群聯 (8299)-凱基-中山券商分點個股進出

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
479.0
漲跌
▲14.0
漲幅
+3.01%
成交量
3,687張
產業
上櫃半導體類股
1079人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

群聯 (8299)籌碼相關－凱基-中山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中山券商分點個股進出
凱基-中山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	大量交易提示
2024/12/13	0	0.00	1	474.50	466.00	-1	1,809	-0.06%
2024/12/09	1	452.00	0	0.00	453.50	1	1,742	0.06%
2024/12/05	1	453.50	0	0.00	450.00	1	1,724	0.06%
2024/12/04	0.1	454.00	0	0.00	452.00	0.1	1,718	0.01%
2024/12/03	4	475.13	0	0.00	465.50	4	1,718	0.23%
2024/12/02	0	0.00	3	468.33	468.00	-3	1,694	-0.18%
2024/11/29	2	457.25	0	0.00	461.50	2	1,666	0.12%
2024/11/28	0	0.00	1.3	442.12	449.50	-1.3	1,655	-0.08%
2024/11/27	0.1	453.00	1	454.00	454.50	-1	1,644	-0.06%
2024/11/21	0.1	449.00	0	0.00	464.00	0.1	1,595	0.01%
2024/11/20	0	0.00	1	432.00	446.50	-1	1,568	-0.06%
2024/11/19	0	426.00	0	0.00	435.50	0	1,591	0.00%
2024/11/15	0.1	416.85	0	0.00	418.00	0.1	1,549	0.00%
2024/11/14	1	411.01	0	0.00	404.00	1	1,590	0.06%
2024/11/13	0	417.50	0	0.00	415.50	0	1,640	0.00%
2024/11/12	0.5	426.64	1	422.00	419.00	-0.6	1,624	-0.03%
2024/11/11	2	436.00	1.1	433.91	438.50	0.9	1,590	0.06%
2024/11/08	1	466.07	0	0.00	466.00	1	1,554	0.07%
2024/11/06	0.1	467.00	0	0.00	473.50	0.1	1,552	0.00%
2024/11/01	0	0.00	0	467.00	474.00	0	1,668	0.00%
2024/10/29	0.5	469.00	4	468.00	468.00	-3.5	1,715	-0.20%
2024/10/24	0	489.00	0	0.00	483.00	0	1,796	0.00%
2024/10/23	5.2	506.62	1	496.50	502.00	4.2	1,803	0.23%
2024/10/18	1	475.01	0	0.00	474.00	1	1,857	0.05%
2024/10/16	0	477.33	1	473.50	476.00	-1	1,916	-0.05%
2024/10/14	1	471.50	1	474.00	473.00	0	1,934	0.00%
2024/10/09	0	0.00	2	493.50	491.50	-2	1,944	-0.10%
2024/10/08	1	487.00	0	0.00	489.00	1	1,934	0.05%
2024/10/07	0.1	484.50	1	484.50	489.00	-1	1,960	-0.05%
2024/10/04	1.1	478.59	3	477.83	477.50	-2	1,981	-0.10%
2024/10/01	1	484.50	3	488.50	484.50	-2	1,999	-0.10%
2024/09/30	1.2	496.13	0.1	498.00	494.00	1.1	2,014	0.06%
2024/09/27	1.1	513.86	0	0.00	507.00	1.1	2,025	0.05%
2024/09/26	1	522.00	2	520.00	513.00	-1	2,025	-0.05%
2024/09/25	21	505.90	0	0.00	503.00	21	2,008	1.05%
2024/09/24	2	494.51	0	0.00	496.50	2	2,027	0.10%
2024/09/23	1	493.50	0	0.00	496.00	1	2,035	0.05%
2024/09/19	0	478.00	2	477.25	487.00	-2	2,037	-0.10%
2024/09/16	0.1	490.00	0	0.00	487.00	0.1	2,061	0.00%
2024/09/12	2	503.93	0	0.00	509.00	2	2,095	0.10%
2024/09/10	0	484.50	0	0.00	484.50	0	2,124	0.00%
2024/09/06	0	495.00	0	0.00	495.50	0	2,210	0.00%
2024/09/05	0	490.00	0	0.00	490.00	0	2,241	0.00%
2024/09/03	0	520.33	0	0.00	516.00	0	2,253	0.00%
2024/09/02	0.1	525.08	0	0.00	521.00	0.1	2,274	0.01%
2024/08/30	0.2	534.91	1	537.00	532.00	-0.8	2,300	-0.03%
2024/08/28	3.3	542.62	1	543.00	542.00	2.3	2,392	0.09%
2024/08/27	0	0.00	2	531.10	536.00	-2	2,408	-0.08%
2024/08/23	5	523.81	3	522.33	534.00	2	2,460	0.08%
2024/08/21	7	535.42	2.1	532.61	528.00	5	2,545	0.20%
2024/08/20	0	0.00	4.1	565.78	555.00	-4.1	2,497	-0.16%
2024/08/19	0	561.00	0	0.00	560.00	0	2,511	0.00%
2024/08/16	2	522.00	2	559.01	560.00	0	2,528	0.00%
2024/08/15	0	510.00	0	517.00	513.00	0	2,515	0.00%
2024/08/14	0	506.00	0	0.00	504.00	0	2,455	0.00%
2024/08/13	0	0.00	13	497.50	499.00	-13	2,497	-0.52%
2024/08/12	13	497.46	0	0.00	490.50	13	2,555	0.51%
2024/08/09	0	0.00	2.1	485.50	482.00	-2.1	2,651	-0.08%
2024/08/08	1	469.50	0	0.00	469.00	1	2,984	0.03%
2024/08/07	0.1	468.93	0.2	457.50	474.00	-0.1	2,996	0.00%
2024/08/06	1.1	441.74	0	0.00	453.00	1.1	2,993	0.04%
2024/08/05	0.3	444.40	0.1	446.00	443.50	0.2	2,997	0.01%
2024/08/02	0.4	504.59	0	0.00	492.50	0.4	2,957	0.01%
2024/08/01	0	524.00	0	0.00	524.00	0	2,951	0.00%
2024/07/31	1	510.00	1	507.00	513.00	0	2,949	0.00%
2024/07/30	1.1	507.43	1	504.00	514.00	0.1	2,949	0.00%
2024/07/29	1	536.00	1	515.00	516.00	0	2,934	0.00%
2024/07/26	2.1	533.46	2	530.00	532.00	0.1	2,915	0.00%
2024/07/23	8.1	558.78	0	0.00	559.00	8.1	2,896	0.28%
2024/07/22	0	0.00	5	560.40	555.00	-5	2,904	-0.17%
2024/07/19	0.1	586.00	5.2	588.04	576.00	-5.2	2,890	-0.18%
2024/07/18	0.5	595.00	0	0.00	595.00	0.5	2,903	0.02%
2024/07/16	2	617.00	0	0.00	617.00	2	2,944	0.07%
2024/07/15	0	0.00	3	595.00	599.00	-3	2,985	-0.10%
2024/07/12	0.1	600.84	0.1	600.00	595.00	0.1	3,001	0.00%
2024/07/11	0	618.00	0	0.00	610.00	0	3,024	0.00%
2024/07/09	0	0.00	1	601.00	611.00	-1	3,083	-0.03%
2024/07/08	14	618.36	0	620.00	613.00	14	3,137	0.45%
2024/07/04	0.3	627.00	0	0.00	628.00	0.3	3,179	0.01%
2024/07/02	0	610.00	0	0.00	608.00	0	3,188	0.00%
2024/07/01	0	0.00	0	618.00	610.00	0	3,198	0.00%
2024/06/27	1	597.00	0	0.00	594.00	1	3,197	0.03%
2024/06/21	0	0.00	4	622.00	610.00	-4	3,325	-0.12%
2024/06/20	1	618.96	1.1	621.95	624.00	0	3,346	0.00%
2024/06/19	0.1	620.73	0	616.00	614.00	0.1	3,466	0.00%
2024/06/17	0	636.00	0.2	637.00	633.00	-0.2	3,524	-0.01%
2024/06/14	0	630.00	1	629.00	630.00	-1	3,526	-0.03%
2024/06/13	1	624.00	1.2	635.40	625.00	-0.2	3,530	0.00%
2024/06/12	1	611.00	1	605.00	614.00	0	3,471	0.00%
2024/06/11	1	604.00	0.1	604.17	605.00	0.9	3,480	0.03%
2024/06/07	1	594.02	1	593.00	593.00	0	3,528	0.00%
2024/06/06	2	582.51	0	0.00	582.00	2	3,549	0.06%
2024/06/04	3	597.33	1	602.00	588.00	2	3,586	0.06%
2024/06/03	0.1	608.00	0	0.00	609.00	0.1	3,561	0.00%
2024/05/31	0.1	601.00	0	0.00	595.00	0.1	3,545	0.00%
2024/05/30	4.2	606.10	0	0.00	601.00	4.2	3,548	0.12%
2024/05/29	1.1	621.45	2	613.00	611.00	-0.9	3,541	-0.03%
2024/05/28	1.1	616.72	6	618.33	622.00	-4.9	3,521	-0.14%
2024/05/27	2	581.54	5	588.00	592.00	-3	3,460	-0.09%
2024/05/24	1	567.00	0.2	571.00	574.00	0.8	3,506	0.02%
2024/05/23	2.3	574.22	0	0.00	569.00	2.3	3,552	0.07%
2024/05/22	3.1	579.42	0.2	580.00	577.00	2.9	3,583	0.08%
2024/05/21	2	586.00	2	592.00	584.00	0	3,630	0.00%
2024/05/20	1.3	578.50	0	0.00	584.00	1.3	3,628	0.04%
2024/05/17	0.2	585.50	0	0.00	581.00	0.2	3,608	0.01%
2024/05/16	7.1	592.01	1	598.88	589.00	6.1	3,581	0.17%
2024/05/15	1.1	585.84	1	585.00	588.00	0.1	3,521	0.00%
2024/05/14	4.1	580.78	2	582.96	585.00	2.1	3,451	0.06%
2024/05/13	2.1	624.00	0	0.00	624.00	2.1	3,107	0.07%
2024/05/09	0	692.00	1	708.00	688.00	-1	3,079	-0.03%
2024/05/07	0	0.00	2	735.00	720.00	-2	3,046	-0.07%
2024/05/02	0	0.00	1	704.00	701.00	-1	3,018	-0.03%
2024/04/29	0.2	714.00	0	0.00	713.00	0.2	3,024	0.01%
2024/04/25	0.1	696.00	0	0.00	696.00	0.1	3,049	0.00%
2024/04/23	1	670.00	0	0.00	662.00	1	3,007	0.03%
2024/04/22	0	0.00	3	673.62	662.00	-3	3,011	-0.10%
2024/04/19	0	0.00	0.2	716.00	710.00	-0.2	3,000	-0.01%
2024/04/17	1	744.00	0	0.00	750.00	1	2,955	0.03%
2024/04/16	1	728.00	0.2	714.00	715.00	0.8	2,909	0.03%
2024/04/15	1	738.00	1	737.00	741.00	0	2,861	0.00%
2024/04/12	6	768.00	6	767.50	748.00	0	2,846	0.00%
2024/04/11	1	729.00	0.1	725.00	721.00	1	2,771	0.03%
2024/04/10	4	740.75	2	743.50	739.00	2	2,737	0.07%
2024/04/09	1	717.00	2	722.02	725.00	-1	2,737	-0.04%
2024/04/01	0	699.50	0	0.00	699.00	0	2,680	0.00%
2024/03/29	0	0.00	3.1	708.67	708.00	-3.1	2,671	-0.12%
2024/03/28	7	697.85	6	692.00	690.00	1	2,631	0.04%
2024/03/27	0	0.00	13	677.15	678.00	-13	2,593	-0.50%
2024/03/26	16	681.69	2	661.00	663.00	14	2,580	0.54%
2024/03/25	1	664.00	2.1	668.75	680.00	-1.1	2,519	-0.05%
2024/03/22	17.1	662.02	17.4	645.92	653.00	-0.4	2,477	-0.02%
2024/03/21	1.1	635.19	8	660.22	661.00	-7	2,354	-0.30%
2024/03/20	0.2	609.67	0	0.00	601.00	0.2	2,286	0.01%
2024/03/18	0.2	603.10	0	0.00	606.00	0.2	2,310	0.01%
2024/03/15	0	589.50	0	0.00	587.00	0	2,342	0.00%
2024/03/14	0	586.00	5	576.00	586.00	-5	2,366	-0.21%
2024/03/13	1	590.00	0.1	593.00	590.00	0.9	2,356	0.04%
2024/03/11	0	0.00	5	601.00	605.00	-5	2,310	-0.22%
2024/03/08	0	0.00	0.1	593.00	598.00	-0.1	2,282	0.00%
2024/03/07	5	610.00	0	0.00	611.00	5	2,261	0.22%
2024/03/06	2	623.00	1	623.00	629.00	1	2,255	0.04%
2024/03/05	0	615.50	0	0.00	619.00	0	2,300	0.00%
2024/03/01	0	625.00	0	633.00	623.00	0	2,291	0.00%
2024/02/29	0	0.00	0.5	618.00	628.00	-0.5	2,280	-0.02%
2024/02/27	11.5	627.13	12	621.09	624.00	-0.5	2,262	-0.02%
2024/02/26	0.1	597.00	24	598.92	598.00	-23.9	2,192	-1.09%
2024/02/23	20	618.60	10	614.00	615.00	10	2,142	0.47%
2024/02/22	10.1	595.76	0	596.00	609.00	10	2,101	0.48%
2024/02/21	10	572.00	10	570.00	573.00	0	2,008	0.00%
2024/02/20	1	556.00	0	0.00	556.00	1	1,971	0.05%
2024/02/19	0	0.00	1.1	539.52	556.00	-1.1	1,981	-0.06%
2024/02/16	0	538.00	0	0.00	537.00	0	1,989	0.00%
2024/02/15	1	545.96	0	550.00	544.00	1	1,990	0.05%
2024/02/02	0	535.00	0	0.00	539.00	0	1,995	0.00%
2024/02/01	0	0.00	3	537.98	538.00	-3	2,062	-0.15%
2024/01/31	0	0.00	0	530.00	528.00	0	2,201	0.00%
2024/01/29	1	528.00	3	527.00	526.00	-2	2,208	-0.09%
2024/01/26	3.1	524.87	0	0.00	521.00	3.1	2,225	0.14%
2024/01/25	0	0.00	1	536.00	539.00	-1	2,238	-0.04%
2024/01/24	5	547.80	2.2	541.82	539.00	2.8	2,249	0.12%
2024/01/23	1	543.00	3	538.35	540.00	-2	2,265	-0.09%
2024/01/22	1.1	534.14	0	0.00	534.00	1.1	2,248	0.05%
2024/01/19	2	516.00	0	0.00	516.00	2	2,212	0.09%
2024/01/18	0	0.00	1.1	511.67	508.00	-1.1	2,231	-0.05%
2024/01/17	0.1	521.00	1	522.00	513.00	-1	2,237	-0.04%
2024/01/16	2	522.00	2	522.00	520.00	0	2,244	0.00%
2024/01/15	0	504.00	0	0.00	516.00	0	2,234	0.00%
2024/01/12	0.1	485.08	0.2	484.50	482.00	-0.1	2,197	-0.01%
2024/01/11	0	486.13	0	0.00	489.00	0	2,235	0.00%
2024/01/08	0	498.00	0	0.00	497.00	0	2,304	0.00%
2024/01/03	0	495.50	0	0.00	498.50	0	2,373	0.00%
2024/01/02	1	522.00	1	525.00	514.00	0	2,338	0.00%
2023/12/28	0	0.00	5	521.00	523.00	-5	2,351	-0.21%
2023/12/27	5	524.00	0	526.00	524.00	5	2,414	0.21%
2023/12/26	3	518.00	0	0.00	516.00	3	2,412	0.12%
2023/12/22	0	0.00	3	534.00	515.00	-3	2,488	-0.12%
2023/12/21	0	0.00	1	520.00	519.00	-1	2,478	-0.04%
2023/12/20	2	513.50	0	0.00	511.00	2	2,471	0.08%
2023/12/19	0	0.00	20	515.00	514.00	-20	2,477	-0.81%
2023/12/18	0	0.00	10	522.00	520.00	-10	2,487	-0.40%
2023/12/15	10	528.50	0	0.00	525.00	10	2,498	0.40%
2023/12/14	20.1	543.49	0	0.00	543.00	20.1	2,487	0.81%
2023/12/13	1	546.00	0	0.00	540.00	1	2,498	0.04%
2023/12/12	0	0.00	1	530.01	523.00	-1	2,592	-0.04%
2023/12/11	6	520.17	1	520.00	519.00	5	2,551	0.20%
2023/12/08	0	0.00	1	512.00	512.00	-1	2,534	-0.04%
2023/12/06	1	504.00	1	505.00	505.00	0	2,550	0.00%
2023/12/05	0	0.00	9	481.06	484.50	-9	2,572	-0.35%
2023/12/04	0	0.00	1	496.50	490.50	-1	2,618	-0.04%
2023/12/01	1	490.00	0.3	493.00	494.00	0.7	2,616	0.03%
2023/11/30	1	489.50	2	488.25	483.50	-1	2,607	-0.04%
2023/11/29	1	482.50	2	476.25	477.50	-1	2,569	-0.04%
2023/11/28	1	479.50	3	476.33	479.50	-2	2,599	-0.08%
2023/11/27	2	465.00	0	0.00	459.00	2	2,718	0.07%
2023/11/23	1	465.50	1	476.50	465.00	0	2,788	0.00%
2023/11/22	1	466.53	0	0.00	470.00	1	2,783	0.04%
2023/11/21	1	472.00	1	470.50	473.50	0	2,771	0.00%
2023/11/17	0	0.00	1	477.50	479.00	-1	2,772	-0.04%
2023/11/16	2	472.50	1	476.50	472.00	1	2,761	0.04%
2023/11/15	0	0.00	3	480.67	479.50	-3	2,733	-0.11%
2023/11/13	1	491.00	1	493.00	493.00	0	2,730	0.00%
2023/11/10	3	490.17	0	0.00	485.00	3	2,718	0.11%
2023/11/09	2	484.75	5.1	483.20	485.50	-3.1	2,696	-0.11%
2023/11/08	0.3	466.07	1	469.00	470.00	-0.7	2,634	-0.03%
2023/11/07	0	0.00	2	497.00	497.00	-2	2,512	-0.08%
2023/11/06	6	487.50	1	487.50	488.00	5	2,497	0.20%
2023/11/03	1	482.50	0	0.00	482.50	1	2,493	0.04%
2023/11/02	0	0.00	1	484.73	480.50	-1	2,499	-0.04%
2023/11/01	1	466.50	1.1	473.14	466.50	-0.1	2,505	0.00%
2023/10/31	7.1	469.90	15	469.33	465.50	-7.9	2,494	-0.32%
2023/10/26	5	458.50	0	0.00	455.00	5	2,457	0.20%
2023/10/25	0	469.00	5	469.00	468.00	-5	2,478	-0.20%
2023/10/23	5	473.50	9	475.00	472.50	-4	2,513	-0.16%
2023/10/20	6	486.00	5	482.00	485.00	1	2,524	0.04%
2023/10/19	6	473.68	0	485.50	490.00	6	2,517	0.24%
2023/10/18	0	0.00	11.1	480.07	470.00	-11.1	2,505	-0.44%
2023/10/17	0	0.00	0	484.60	486.50	0	2,495	0.00%
2023/10/13	0.1	480.50	0	482.00	478.50	0.1	2,496	0.00%
2023/10/11	0	467.50	3	472.67	467.00	-3	2,456	-0.12%
2023/10/06	0	461.50	0	0.00	463.00	0	2,440	0.00%
2023/10/04	1	469.50	0	0.00	467.00	1	2,420	0.04%
2023/10/03	3	475.00	0	0.00	471.00	3	2,420	0.12%
2023/10/02	3	466.00	0	0.00	466.50	3	2,406	0.12%
2023/09/28	7	457.21	0	0.00	456.00	7	2,397	0.29%
2023/09/26	5	458.30	0	0.00	454.50	5	2,338	0.21%
2023/09/25	0	0.00	1	459.00	456.50	-1	2,335	-0.04%
2023/09/21	0	0.00	19	455.05	454.50	-19	2,363	-0.80%
2023/09/20	6	466.92	3	457.00	460.00	3	2,356	0.13%
2023/09/19	16	468.16	48	465.30	467.00	-32	2,350	-1.36%
2023/09/18	45	471.58	1	471.85	468.50	44	2,336	1.88%
2023/09/15	9	454.09	6	471.85	473.50	3	2,311	0.13%
2023/09/14	0	0.00	52	445.63	446.00	-52	2,169	-2.40%
2023/09/13	0	0.00	3	444.50	443.50	-3	2,157	-0.14%
2023/09/12	4	444.50	0	0.00	441.00	4	2,149	0.19%
2023/09/11	49	446.01	6	443.78	441.50	43	2,138	2.01%
2023/09/08	16	446.26	22	446.18	446.50	-6	2,117	-0.28%
2023/09/07	10	438.75	6	437.09	438.50	4	2,134	0.19%
2023/09/06	0	0.00	1	428.50	426.00	-1	2,089	-0.05%
2023/09/05	1	424.00	1	426.00	427.50	0	2,079	0.00%
2023/09/04	0	0.00	1	425.00	427.50	-1	2,076	-0.05%
2023/09/01	0	0.00	38	424.00	422.00	-38	2,091	-1.82%
2023/08/31	2	418.50	5	426.70	423.50	-3	2,048	-0.15%
2023/08/30	0	0.00	4	411.13	408.00	-4	1,904	-0.21%
2023/08/29	0	0.00	1	387.50	387.50	-1	1,835	-0.05%
2023/08/28	1	379.99	0	0.00	381.00	1	1,842	0.05%
2023/08/24	0	0.00	1	391.00	391.00	-1	1,932	-0.05%
2023/08/16	0	0.00	2	362.50	363.00	-2	1,926	-0.10%
2023/08/14	1	358.00	0	0.00	358.00	1	1,945	0.05%
2023/08/09	2	379.75	0	0.00	379.00	2	1,980	0.10%
2023/08/08	2	384.00	1.1	381.14	383.00	0.9	1,970	0.05%
2023/08/02	2	399.00	0	0.00	396.50	2	1,908	0.10%
2023/08/01	2	409.50	1	414.00	409.50	1	1,930	0.05%
2023/07/31	1	406.00	1	407.50	409.00	0	1,928	0.00%
2023/07/28	0	0.00	1.7	419.09	421.50	-1.7	1,918	-0.09%
2023/07/27	3	407.99	4	408.25	412.50	-1	1,870	-0.05%
2023/07/26	1	387.00	0	0.00	384.50	1	1,809	0.06%
2023/07/25	1	398.00	0	0.00	388.50	1	1,810	0.06%
2023/07/19	1	425.00	0	0.00	407.00	1	1,758	0.06%
2023/07/17	1	397.00	0	0.00	398.50	1	1,702	0.06%
2023/07/12	0	0.00	2	392.75	394.50	-2	1,684	-0.12%
2023/07/10	2	384.75	0	0.00	386.00	2	1,711	0.12%
2023/07/07	0	0.00	4	397.00	389.00	-4	1,766	-0.23%
2023/07/03	0	0.00	1	415.50	417.50	-1	1,872	-0.05%
2023/06/30	0	0.00	31	413.89	411.50	-31	1,969	-1.57%
2023/06/29	4	433.25	1	434.50	423.50	3	2,026	0.15%
2023/06/28	34	423.40	0	421.00	424.00	34	1,996	1.70%
2023/06/27	0	0.00	7.1	418.41	415.00	-7.1	1,988	-0.36%
2023/06/20	0	0.00	35	419.21	416.00	-35	2,040	-1.72%
2023/06/19	1	426.00	1	426.00	422.00	0	2,044	0.00%
2023/06/16	0	0.00	1	426.00	429.00	-1	2,039	-0.05%
2023/06/14	0	0.00	2	427.00	420.00	-2	2,020	-0.10%
2023/06/13	11	436.64	9	448.00	428.00	2	2,051	0.10%
2023/06/12	0	0.00	1	431.00	430.00	-1	1,991	-0.05%
2023/06/08	20	425.50	20	429.00	424.00	0	1,996	0.00%
2023/06/07	2	424.50	20	418.03	423.00	-18	1,989	-0.90%
2023/06/06	20	406.50	2	406.00	406.50	18	1,949	0.92%
2023/06/01	0	0.00	2	421.25	419.00	-2	1,941	-0.10%
2023/05/31	8	430.56	0	0.00	427.50	8	1,927	0.42%
2023/05/30	2	415.00	3.1	413.89	416.00	-1.1	1,878	-0.06%
2023/05/29	36.1	416.26	1	415.00	415.50	35.1	1,865	1.88%
2023/05/26	0.1	396.05	0	0.00	398.00	0.1	1,829	0.01%
2023/05/22	0	0.00	1	390.50	388.00	-1	1,839	-0.05%
2023/05/19	0	0.00	1	388.00	388.50	-1	1,845	-0.05%
2023/05/17	2	382.00	0	0.00	389.50	2	1,813	0.11%
2023/05/16	0	0.00	2	374.75	373.50	-2	1,798	-0.11%
2023/05/15	1	362.04	0	0.00	362.00	1	1,780	0.06%
2023/04/27	1	389.00	1	378.50	389.50	0	1,810	0.00%
2023/04/26	0	0.00	2	374.50	376.50	-2	1,788	-0.11%
2023/04/25	0	376.50	0	0.00	375.00	0	1,788	0.00%
2023/04/21	0	0.00	4	388.50	386.50	-4	1,810	-0.22%
2023/04/20	0	0.00	1	395.00	394.00	-1	1,809	-0.06%
2023/04/18	0	408.00	0	0.00	400.00	0	1,887	0.00%
2023/04/13	0	0.00	1.2	411.50	409.50	-1.2	1,894	-0.06%
2023/04/12	0	0.00	1.1	421.85	424.00	-1.1	1,860	-0.06%
2023/04/11	5	410.70	1	411.50	409.00	4	1,791	0.22%
2023/04/10	1	403.50	0.1	402.50	400.50	0.9	1,753	0.05%
2023/04/07	0.1	406.00	0.1	407.50	408.00	0	1,723	0.00%
2023/04/06	1	399.00	2	391.00	398.00	-1	1,659	-0.06%
2023/03/31	5	395.30	4	396.84	392.00	1	1,613	0.06%
2023/03/30	0	382.00	1	374.50	381.50	-1	1,510	-0.06%
2023/03/24	1	376.50	6	377.00	378.00	-5	1,434	-0.35%
2023/03/23	0.1	365.00	0	0.00	365.00	0.1	1,383	0.01%
2023/03/21	0	0.00	1	355.00	352.00	-1	1,397	-0.07%
2023/03/17	0	0.00	0.1	359.00	358.00	-0.1	1,435	-0.01%
2023/03/16	1	357.50	1	353.00	356.50	0	1,429	0.00%
2023/03/15	0	349.50	0	0.00	343.00	0	1,408	0.00%
2023/03/14	0	341.50	0	0.00	338.00	0	1,459	0.00%
2023/03/10	1	349.15	0	0.00	351.00	1	1,424	0.07%
2023/03/03	0	0.00	0.1	364.00	362.50	-0.1	1,411	-0.01%
2023/03/02	0.1	368.50	1	366.50	365.50	-0.9	1,422	-0.06%
2023/03/01	1	353.46	0	0.00	354.50	1	1,402	0.07%
2023/02/24	0.1	357.10	0	0.00	351.00	0.1	1,403	0.00%
2023/02/23	0	357.00	2	358.00	361.50	-2	1,406	-0.14%
2023/02/22	4	355.13	0	0.00	355.50	4	1,479	0.27%
2023/02/21	1	368.50	0	0.00	370.00	1	1,502	0.07%
2023/02/20	0.1	369.00	0	0.00	367.00	0.1	1,551	0.01%
2023/02/14	0	0.00	1	355.50	365.00	-1	1,636	-0.06%
2023/02/13	0	0.00	1	351.50	351.50	-1	1,652	-0.06%
2023/02/10	1	350.50	0	0.00	352.00	1	1,684	0.06%
2023/02/09	4	361.38	0	0.00	360.50	4	1,688	0.24%
2023/02/06	0	0.00	1	363.06	364.00	-1	1,686	-0.06%
2023/02/03	0	0.00	0.2	368.60	368.00	-0.2	1,678	-0.01%
2023/02/02	4	371.25	0	0.00	369.00	4	1,682	0.24%
2023/02/01	0	0.00	1	369.50	368.00	-1	1,691	-0.06%
2023/01/31	0	0.00	0	373.75	371.00	0	1,698	0.00%
2023/01/30	1	368.50	0	0.00	365.00	1	1,680	0.06%
2023/01/17	0	0.00	12	356.92	356.50	-12	1,687	-0.71%
2023/01/16	12	356.75	0	0.00	354.50	12	1,694	0.71%
2023/01/13	0	0.00	0.9	353.59	348.50	-0.9	1,699	-0.05%
2023/01/11	5	362.30	6	360.67	362.50	-1	1,712	-0.06%
2023/01/09	4	348.88	6.1	347.43	349.00	-2.1	1,706	-0.12%
2023/01/06	1.1	347.95	2	339.59	351.00	-0.9	1,732	-0.05%
2023/01/05	2	329.00	2	335.00	335.50	0	1,724	0.00%
2023/01/04	2	325.75	0	0.00	327.00	2	1,797	0.11%
2023/01/03	0	0.00	1	317.00	325.00	-1	1,823	-0.05%
2022/12/30	0	0.00	3	317.50	315.00	-3	1,822	-0.16%
2022/12/29	0	0.00	2	316.00	316.50	-2	1,820	-0.11%
2022/12/27	0	0.00	1	316.00	315.50	-1	1,863	-0.05%
2022/12/21	0.1	306.25	0	0.00	305.00	0.1	1,916	0.01%
2022/12/20	0	0.00	10	311.65	307.50	-10	1,916	-0.52%
2022/12/16	3	308.50	0	0.00	306.50	3	1,903	0.16%
2022/12/13	0	0.00	1	310.50	311.00	-1	1,921	-0.05%
2022/12/12	3	315.33	1	315.00	319.00	2	1,898	0.11%
2022/12/09	0	0.00	4	313.75	313.00	-4	1,874	-0.21%
2022/12/08	0	0.00	2	306.75	307.50	-2	1,866	-0.11%
2022/12/07	4	303.13	22	305.25	303.00	-18	1,862	-0.97%
2022/12/06	8	312.50	1	309.50	307.00	7	1,833	0.38%
2022/12/05	1	336.00	0	0.00	335.00	1	1,766	0.06%
2022/12/02	1	335.50	0	0.00	335.00	1	1,765	0.06%
2022/12/01	0	0.00	2	337.48	337.00	-2	1,767	-0.11%
2022/11/29	0	326.50	1	324.00	326.50	-1	1,763	-0.06%
2022/11/28	1	329.50	2	331.00	329.50	-1	1,768	-0.06%
2022/11/24	18	337.56	1	336.49	337.00	17	1,777	0.96%
2022/11/22	0.1	330.00	0	332.00	333.50	0	1,770	0.00%
2022/11/21	0.2	337.25	0	0.00	329.50	0.2	1,773	0.01%
2022/11/18	2.2	350.34	9	348.45	339.00	-6.9	1,749	-0.39%
2022/11/17	0	0.00	1.2	334.63	336.50	-1.2	1,672	-0.07%
2022/11/16	11.8	338.64	0	336.25	338.50	11.8	1,640	0.72%
2022/11/15	0	0.00	0	329.00	325.50	0	1,590	0.00%
2022/11/14	0	0.00	1	324.00	321.00	-1	1,571	-0.06%
2022/11/11	2.4	320.00	1	321.04	325.50	1.4	1,558	0.09%
2022/11/10	0	310.00	1	311.00	312.50	-1	1,525	-0.06%
2022/11/09	0	0.00	7	315.86	316.50	-7	1,532	-0.46%
2022/11/08	1	306.00	3.2	305.48	305.00	-2.2	1,512	-0.14%
2022/11/07	12.1	295.74	0	0.00	296.00	12.1	1,487	0.81%
2022/11/04	1.3	285.23	0	0.00	285.50	1.3	1,479	0.09%
2022/11/03	1	295.50	2	294.50	294.00	-1	1,454	-0.07%
2022/11/02	2	303.50	0	0.00	301.50	2	1,438	0.14%
2022/11/01	1	298.00	0	0.00	297.00	1	1,431	0.07%
2022/10/31	1	298.50	1	295.50	295.50	0	1,435	0.00%
2022/10/28	0	0.00	1	291.50	292.00	-1	1,438	-0.07%
2022/10/27	10	293.00	11	297.50	299.00	-1	1,437	-0.07%
2022/10/26	0	287.00	0	0.00	285.50	0	1,439	0.00%
2022/10/25	1.1	290.27	10	289.80	285.00	-8.9	1,483	-0.60%
2022/10/24	11	301.68	11	298.00	295.00	0	1,470	0.00%
2022/10/21	10	295.00	0	0.00	290.00	10	1,472	0.68%
2022/10/20	12	298.63	10	293.00	293.50	2	1,471	0.14%
2022/10/17	0	295.00	36	301.97	304.50	-36	1,454	-2.47%
2022/10/14	36	306.11	0	307.00	306.50	36	1,448	2.48%
2022/10/13	0	0.00	1.1	300.89	298.00	-1.1	1,443	-0.08%
2022/10/12	12	296.19	14.1	309.58	311.00	-2.1	1,406	-0.15%
2022/10/11	21.1	289.14	22	287.64	289.50	-0.9	1,354	-0.07%
2022/10/07	1	291.00	0	0.00	286.00	1	1,342	0.07%
2022/10/06	1	290.50	20	289.23	288.50	-19	1,351	-1.41%
2022/10/05	1	292.00	0	0.00	288.00	1	1,371	0.07%
2022/10/04	19	283.03	0	0.00	282.50	19	1,349	1.41%
2022/09/30	0	0.00	1	256.00	265.50	-1	1,352	-0.07%
2022/09/29	0.1	252.16	1	256.00	253.50	-0.9	1,361	-0.07%
2022/09/28	1	251.50	0	0.00	251.00	1	1,373	0.07%
2022/09/27	0.1	257.58	0	0.00	259.00	0.1	1,395	0.00%
2022/09/26	0.1	257.96	1	258.50	256.00	-0.9	1,409	-0.06%
2022/09/23	0.1	270.00	0	0.00	268.00	0.1	1,433	0.01%
2022/09/22	1	266.50	1	266.00	270.00	0	1,465	0.00%
2022/09/21	3	278.70	0	0.00	275.50	3	1,461	0.21%
2022/09/20	0	290.50	0	0.00	288.50	0	1,467	0.00%
2022/09/19	0.3	292.51	0	0.00	290.00	0.3	1,491	0.02%
2022/09/14	0	0.00	1	297.00	298.00	-1	1,585	-0.06%
2022/09/12	0	0.00	0.3	303.51	303.00	-0.3	1,622	-0.02%
2022/09/07	0	0.00	3	289.50	293.50	-3	1,699	-0.18%
2022/09/06	0	294.50	0	0.00	297.50	0	1,729	0.00%
2022/09/05	1	295.50	0	0.00	293.00	1	1,758	0.06%
2022/08/30	0	0.00	1	307.00	308.00	-1	1,757	-0.06%
2022/08/23	0	305.50	2	305.50	304.50	-2	1,794	-0.11%
2022/08/18	0	308.50	0	0.00	309.50	0	1,877	0.00%
2022/08/17	0	307.50	0	308.50	310.50	0	1,901	0.00%
2022/08/16	0	309.46	0	0.00	307.50	0	1,898	0.00%
2022/08/15	1	313.89	0	0.00	312.00	1	1,878	0.05%
2022/08/12	2	308.50	1	306.00	309.00	1	1,864	0.05%
2022/08/11	2	302.72	5	300.00	302.50	-3	1,867	-0.16%
2022/08/10	0	289.88	0	0.00	292.00	0	1,872	0.00%
2022/08/09	1	296.50	0	0.00	294.00	1	1,895	0.05%
2022/08/08	1	290.03	0.2	293.50	292.00	0.8	1,913	0.04%
2022/08/05	0	294.25	5.1	293.04	294.00	-5.1	1,922	-0.26%
2022/08/03	0	0.00	2	287.50	283.00	-2	1,953	-0.10%
2022/08/02	39.1	282.97	0	0.00	284.00	39.1	1,961	1.99%
2022/08/01	5	283.01	0	0.00	286.00	5	1,978	0.25%
2022/07/29	0	295.00	2	295.75	293.00	-2	1,940	-0.10%
2022/07/28	2	294.49	0	0.00	290.00	2	1,965	0.10%
2022/07/26	1.1	290.06	0	0.00	290.00	1.1	1,965	0.05%
2022/07/25	0	298.50	0	0.00	298.50	0	1,954	0.00%
2022/07/22	1	307.49	1	306.00	304.50	0	1,959	0.00%
2022/07/21	3	299.67	3.1	304.54	307.00	-0.1	2,009	0.00%
2022/07/20	3	298.67	2	300.00	299.00	1	2,016	0.05%
2022/07/19	0	0.00	2	300.50	300.50	-2	2,026	-0.10%
2022/07/18	3	299.83	1.1	298.86	301.00	1.9	2,029	0.09%
2022/07/14	0	0.00	1.1	273.59	279.50	-1.1	1,999	-0.06%
2022/07/12	0	0.00	0.3	266.83	267.00	-0.3	1,977	-0.02%
2022/07/11	1	268.00	0	0.00	269.00	1	1,988	0.05%
2022/07/08	2	272.25	2.1	268.38	272.50	-0.1	2,014	0.00%
2022/07/07	1	252.00	2.2	260.43	263.00	-1.2	1,991	-0.06%
2022/07/06	1	255.00	3.2	257.22	251.00	-2.2	1,996	-0.11%
2022/07/05	1	256.00	3	258.83	257.50	-2	2,042	-0.10%
2022/07/04	1	256.00	0	0.00	258.00	1	2,055	0.05%
2022/07/01	4.2	265.10	9	260.89	256.00	-4.8	2,070	-0.23%
2022/06/30	1.4	269.62	1	272.50	271.00	0.4	2,044	0.02%
2022/06/29	0.2	280.55	1	277.00	281.50	-0.8	2,027	-0.04%
2022/06/28	3.3	282.04	2.6	280.23	279.50	0.7	2,074	0.03%
2022/06/27	1	301.50	0	0.00	301.00	1	2,115	0.05%
2022/06/24	0.1	300.45	1	294.00	294.00	-0.9	2,109	-0.04%
2022/06/23	0.4	299.42	0	0.00	297.00	0.4	2,097	0.02%
2022/06/22	5	311.79	1	306.00	299.50	4	2,079	0.19%
2022/06/21	3.1	316.26	2	320.50	321.00	1.1	2,045	0.05%
2022/06/20	1.1	316.32	0.2	318.00	316.00	0.9	2,050	0.04%
2022/06/17	1.4	329.74	3.3	331.91	328.00	-1.9	2,031	-0.09%
2022/06/16	3.2	351.16	0.1	348.50	345.50	3.1	1,994	0.15%
2022/06/15	3.3	355.76	22.2	356.48	351.50	-18.9	1,967	-0.96%
2022/06/14	3.3	360.60	26.1	359.94	363.50	-22.8	1,977	-1.15%
2022/06/13	6.2	369.48	7.1	369.80	369.50	-0.9	1,971	-0.04%
2022/06/10	3	381.67	0	0.00	381.50	3	2,008	0.15%
2022/06/08	0	0.00	21	389.05	389.50	-21	2,040	-1.03%
2022/06/07	2	385.25	0	0.00	383.50	2	2,063	0.10%
2022/06/06	2	390.25	1	387.00	390.50	1	2,072	0.05%
2022/06/01	3	404.17	0	0.00	400.00	3	2,199	0.14%
2022/05/31	5	393.50	2	394.00	395.50	3	2,215	0.14%
2022/05/30	20	391.50	1	382.50	393.00	19	2,257	0.84%
2022/05/27	10	375.50	3	375.83	377.00	7	2,247	0.31%
2022/05/26	13	378.15	1	369.50	368.00	12	2,256	0.53%
2022/05/25	1	375.57	1	375.50	376.00	0	2,256	0.00%
2022/05/24	1	385.50	15	387.00	379.00	-14	2,332	-0.60%
2022/05/23	2	388.00	0	0.00	388.00	2	2,361	0.08%
2022/05/20	25	394.60	0	0.00	391.00	25	2,449	1.02%
2022/05/19	12	385.25	3	389.33	393.50	9	2,522	0.36%
2022/05/18	0	0.00	5	392.00	391.00	-5	2,612	-0.19%
2022/05/17	1	387.00	5	386.20	387.50	-4	2,701	-0.15%
2022/05/16	3	378.50	0	0.00	375.50	3	2,822	0.11%
2022/05/13	0	0.00	2	379.00	378.50	-2	2,857	-0.07%
2022/05/12	3	373.33	3	376.50	370.00	0	2,919	0.00%
2022/05/11	5	376.40	0	0.00	375.50	5	3,044	0.16%
2022/05/10	5	371.51	0	0.00	383.00	5	3,197	0.16%
2022/05/09	0.4	382.70	0	0.00	378.50	0.4	3,233	0.01%
2022/05/06	0.2	398.00	1	396.50	398.50	-0.9	3,218	-0.03%
2022/05/05	0	0.00	0.1	404.65	406.00	-0.1	3,227	0.00%
2022/05/04	1	392.00	1	392.50	389.50	0	3,209	0.00%
2022/05/03	1	382.50	1	383.00	389.00	0	3,229	0.00%
2022/04/29	2	394.50	2	394.25	387.50	0	3,242	0.00%
2022/04/27	2.2	377.90	2.1	379.86	385.50	0.1	3,252	0.00%
2022/04/26	0	387.78	2.1	393.02	393.00	-2	3,209	-0.06%
2022/04/25	1.1	387.48	0	0.00	385.50	1.1	3,214	0.03%
2022/04/22	2.1	404.23	0	0.00	402.50	2.1	3,190	0.06%
2022/04/20	1	413.00	0	0.00	414.50	1	3,212	0.03%
2022/04/18	0.1	416.50	0	0.00	414.50	0.1	3,251	0.00%
2022/04/15	0.1	418.09	0	0.00	418.00	0.1	3,300	0.00%
2022/04/14	1.2	418.18	1	424.00	424.00	0.2	3,346	0.01%
2022/04/13	2	430.25	0	0.00	430.50	2	3,375	0.06%
2022/04/12	2	431.50	0	0.00	426.50	2	3,440	0.06%
2022/04/11	0.2	431.90	0	0.00	420.50	0.2	3,511	0.01%
2022/04/08	3.3	449.79	0	0.00	444.50	3.3	3,541	0.09%
2022/04/07	3.1	460.90	0	0.00	455.50	3.1	3,592	0.09%
2022/04/06	0	0.00	2	472.00	473.00	-2	3,620	-0.06%
2022/04/01	2	469.75	3	465.33	478.00	-1	3,653	-0.03%
2022/03/31	0.1	481.50	2	478.25	475.50	-1.9	3,726	-0.05%
2022/03/30	4	491.13	1.1	492.86	495.00	2.9	3,698	0.08%
2022/03/29	3	478.83	5	478.20	480.00	-2	3,699	-0.05%
2022/03/28	1.1	460.97	0	0.00	467.50	1.1	3,860	0.03%
2022/03/25	4	480.12	0	0.00	477.50	4	3,892	0.10%
2022/03/24	0	479.00	11	479.77	479.00	-11	3,921	-0.28%
2022/03/21	1	485.00	0	0.00	480.50	1	4,065	0.02%
2022/03/18	0.1	484.00	0	0.00	485.50	0.1	4,110	0.00%
2022/03/17	0	0.00	1.2	480.71	486.00	-1.2	4,236	-0.03%
2022/03/16	1.1	466.68	6	473.00	455.50	-4.9	4,239	-0.12%
2022/03/15	13.1	479.19	3	464.00	464.00	10.1	4,305	0.24%
2022/03/14	0	487.00	10	485.50	487.00	-10	4,369	-0.23%
2022/03/11	0.2	485.50	0	0.00	484.00	0.2	4,399	0.00%
2022/03/10	2	497.00	0.1	495.00	497.00	2	4,454	0.04%
2022/03/09	0	0.00	0.1	482.50	478.00	-0.1	4,662	0.00%
2022/03/08	0.1	475.58	1.1	472.55	472.00	-1	4,874	-0.02%
2022/03/07	2.2	487.56	43.9	489.04	487.50	-41.7	4,858	-0.86%
2022/03/04	36.2	517.48	1.2	518.33	513.00	35	5,067	0.69%
2022/03/03	0	0.00	20.2	527.48	528.00	-20.2	5,067	-0.40%
2022/03/02	11	511.27	0	0.00	520.00	11	5,067	0.22%
2022/03/01	0.1	511.00	11	515.91	517.00	-10.9	5,083	-0.21%
2022/02/25	1	510.00	0.2	507.00	510.00	0.9	5,095	0.02%
2022/02/24	12.2	513.51	3	505.50	494.50	9.2	5,073	0.18%
2022/02/23	0	0.00	10	522.00	528.00	-10	5,045	-0.20%
2022/02/22	25	512.08	6	514.00	513.00	19	5,045	0.38%
2022/02/21	2.1	535.91	0.1	540.00	526.00	2	5,000	0.04%
2022/02/18	10	535.50	5.1	532.64	537.00	4.9	4,946	0.10%
2022/02/17	0.1	517.86	13	518.08	519.00	-12.9	4,865	-0.27%
2022/02/16	1	514.00	22.2	512.99	516.00	-21.2	4,770	-0.45%
2022/02/15	1	500.00	0	0.00	496.00	1	4,657	0.02%
2022/02/14	3.1	480.27	3	485.00	489.00	0.1	4,622	0.00%
2022/02/11	3	498.50	4	498.13	490.00	-1	4,611	-0.02%
2022/02/10	4	494.38	1	496.00	496.00	3	4,517	0.07%
2022/02/09	37	472.95	3.3	472.94	478.00	33.7	4,408	0.76%
2022/02/08	0	0.00	2.3	456.72	456.50	-2.3	4,392	-0.05%
2022/02/07	2.2	447.59	0.1	449.50	447.50	2.2	4,380	0.05%
2022/01/26	0	0.00	1	457.00	448.50	-1	4,381	-0.02%
2022/01/25	1.1	452.59	4.1	457.20	451.00	-3	4,382	-0.07%
2022/01/24	0.2	441.75	2.3	448.89	452.00	-2.1	4,380	-0.05%
2022/01/21	1.1	453.76	2	454.50	452.00	-0.9	4,357	-0.02%
2022/01/20	0.1	455.50	0.2	460.50	461.50	-0.1	4,343	0.00%
2022/01/19	0.1	459.00	49	456.50	456.50	-48.9	4,330	-1.13%
2022/01/18	4.2	460.68	21	464.57	461.50	-16.8	4,309	-0.39%
2022/01/17	1	461.50	5.3	460.52	463.00	-4.3	4,286	-0.10%
2022/01/14	8.4	443.66	0.2	451.00	450.00	8.2	4,268	0.19%
2022/01/13	2	454.50	1	456.00	452.00	1	4,265	0.02%
2022/01/12	0	0.00	1	452.50	452.50	-1	4,259	-0.02%
2022/01/11	4.2	452.60	22.2	447.41	447.00	-18	4,253	-0.42%
2022/01/10	0	0.00	1.2	457.04	459.00	-1.2	4,231	-0.03%
2022/01/07	4.2	459.57	76.2	455.75	455.50	-72	4,194	-1.72%
2022/01/06	22.3	468.09	1.2	475.67	467.00	21.1	4,144	0.51%
2022/01/05	4.2	480.56	0	0.00	476.00	4.2	4,112	0.10%
2022/01/04	1.2	481.58	1	482.50	488.50	0.2	4,057	0.00%
2022/01/03	44.3	499.60	0	0.00	493.00	44.3	3,973	1.11%
2021/12/30	1	520.00	3	514.33	512.00	-2	3,884	-0.05%
2021/12/29	1	500.00	33.1	505.68	514.00	-32.1	3,814	-0.84%
2021/12/28	10	499.00	2	503.50	499.00	8	3,775	0.21%
2021/12/27	2	501.50	22.1	502.95	499.50	-20.1	3,759	-0.53%
2021/12/24	1	493.00	0.1	488.00	487.50	1	3,695	0.03%
2021/12/23	42	488.64	1.1	493.27	489.50	40.9	3,688	1.11%
2021/12/22	37.1	489.30	8.8	489.54	487.00	28.3	3,655	0.77%
2021/12/21	1	467.00	0.4	465.50	464.50	0.6	3,484	0.02%
2021/12/20	0	0.00	2	468.75	466.00	-2	3,441	-0.06%
2021/12/17	0	466.00	5	465.60	464.00	-5	3,413	-0.15%
2021/12/16	1.2	470.08	1	472.50	471.00	0.2	3,389	0.01%
2021/12/15	33.4	466.14	1	468.50	471.00	32.4	3,371	0.96%
2021/12/14	15	479.63	16	477.56	477.50	-1	3,275	-0.03%
2021/12/13	25	488.88	70.1	492.71	488.50	-45.1	3,247	-1.39%
2021/12/10	3	482.00	5.2	481.37	475.50	-2.2	3,139	-0.07%
2021/12/09	45	483.19	0	0.00	480.00	45	3,090	1.46%
2021/12/08	2	484.75	1	487.09	475.00	1	3,000	0.03%
2021/12/06	6	477.08	0	0.00	474.50	6	2,849	0.21%
2021/12/03	11	478.05	9.6	477.86	478.00	1.4	2,781	0.05%
2021/12/02	26	456.52	5.5	453.93	458.50	20.5	2,560	0.80%
2021/12/01	0.2	409.00	0.2	417.00	417.00	0	2,337	0.00%
2021/11/30	0.1	418.00	1	414.00	412.00	-0.9	2,301	-0.04%
2021/11/29	0.1	419.00	1.6	424.35	417.50	-1.5	2,033	-0.07%
2021/11/26	1	428.00	0	0.00	425.00	1	2,008	0.05%
2021/11/25	1.2	421.67	0.5	423.50	426.50	0.7	1,970	0.04%
2021/11/24	0.3	416.15	0.1	414.50	414.00	0.2	1,952	0.01%
2021/11/23	1	424.50	0.2	425.75	425.50	0.8	1,945	0.04%
2021/11/22	4	428.25	3.1	428.05	427.50	0.9	1,933	0.05%
2021/11/19	0	0.00	36	411.11	414.50	-36	1,870	-1.92%
2021/11/18	13	409.08	0	0.00	409.00	13	1,848	0.71%
2021/11/17	11.2	399.70	3	400.17	399.50	8.2	1,812	0.45%
2021/11/16	17.1	393.02	0	0.00	393.00	17.1	1,812	0.94%
2021/11/15	2	397.50	1.2	401.96	400.50	0.8	1,818	0.04%
2021/11/12	1.2	393.14	0.1	393.00	392.50	1.1	1,843	0.06%
2021/11/11	0.2	396.00	2.4	396.04	396.00	-2.2	1,831	-0.12%
2021/11/10	3	391.00	1.2	393.54	395.50	1.8	1,871	0.10%
2021/11/09	0.2	381.00	1.1	385.09	386.00	-0.9	1,849	-0.05%
2021/11/08	3.5	381.00	0	0.00	378.00	3.5	1,816	0.19%
2021/11/05	0.1	380.50	2	381.50	377.50	-1.9	1,787	-0.11%
2021/11/04	0.1	387.50	0	0.00	386.00	0.1	1,791	0.01%
2021/11/03	1	387.50	1.1	391.36	391.50	-0.1	1,886	-0.01%
2021/11/02	0	0.00	1	389.50	382.00	-1	1,927	-0.05%
2021/11/01	2.1	382.00	1	383.00	386.50	1.1	2,050	0.05%
2021/10/26	1	385.00	0	0.00	383.50	1	2,159	0.05%
2021/10/25	0	0.00	1	377.50	381.50	-1	2,158	-0.05%
2021/10/21	1	386.00	1.2	376.58	379.50	-0.2	2,220	-0.01%
2021/10/20	0	0.00	1	370.50	369.00	-1	2,186	-0.05%
2021/10/19	0	0.00	3	363.33	364.50	-3	2,181	-0.14%
2021/10/18	0	353.00	0	0.00	354.50	0	2,183	0.00%
2021/10/14	0.2	350.90	1	352.50	352.50	-0.8	2,171	-0.04%
2021/10/13	2.4	352.40	0.2	352.50	350.50	2.2	2,154	0.10%
2021/10/12	4.2	365.71	0.8	367.00	366.00	3.4	2,126	0.16%
2021/10/07	0.9	376.50	2.2	375.95	376.00	-1.3	2,105	-0.06%
2021/10/06	3.2	373.48	0	0.00	370.00	3.2	2,129	0.15%
2021/10/05	0.2	372.50	0	0.00	380.00	0.2	2,153	0.01%
2021/10/04	0.2	381.00	0.3	378.00	378.00	-0.1	2,179	0.00%
2021/10/01	0	380.00	4.5	377.07	378.50	-4.5	2,169	-0.21%
2021/09/30	1	375.00	5	376.00	377.00	-4	2,170	-0.18%
2021/09/29	0.1	376.00	2	374.50	370.50	-1.9	2,176	-0.09%
2021/09/28	0	0.00	3.1	389.26	385.50	-3.1	2,207	-0.14%
2021/09/27	2	392.25	11	393.45	392.00	-9	2,215	-0.41%
2021/09/24	1	395.50	4	397.63	394.00	-3	2,229	-0.13%
2021/09/23	1	398.00	2	399.25	395.50	-1	2,232	-0.04%
2021/09/22	2.2	392.03	0	0.00	393.00	2.2	2,241	0.10%
2021/09/17	6	402.00	0	0.00	401.00	6	2,247	0.27%
2021/09/16	5.1	398.88	2.1	402.02	404.50	3	2,247	0.13%
2021/09/15	2.2	405.42	0	0.00	400.00	2.2	2,228	0.10%
2021/09/14	2.1	413.38	0	0.00	412.50	2.1	2,218	0.09%
2021/09/13	2	416.00	0	0.00	416.00	2	2,264	0.09%
2021/09/10	1	416.50	2.1	421.62	422.50	-1.1	2,300	-0.05%
2021/09/09	1	412.50	0	0.00	415.50	1	2,319	0.04%
2021/09/08	0.1	419.50	1	416.50	411.50	-0.9	2,335	-0.04%
2021/09/07	3	421.00	5	421.80	421.00	-2	2,346	-0.09%
2021/09/06	2	416.00	0	0.00	415.00	2	2,363	0.08%
2021/09/03	3	424.00	0	0.00	424.50	3	2,375	0.13%
2021/09/02	2.1	425.05	0	0.00	424.00	2.1	2,386	0.09%
2021/09/01	1.1	433.59	2	433.00	436.50	-0.9	2,392	-0.04%
2021/08/31	1	424.00	0.1	450.00	427.00	0.9	2,398	0.04%
2021/08/27	1.1	412.17	0.1	419.00	417.50	1	2,421	0.04%
2021/08/26	2.1	421.76	0	0.00	419.00	2.1	2,427	0.09%
2021/08/25	0	0.00	1.1	431.64	432.00	-1.1	2,471	-0.04%
2021/08/24	0	0.00	1	430.00	422.50	-1	2,510	-0.04%
2021/08/20	1	416.00	0	0.00	415.50	1	2,608	0.04%
2021/08/19	3.3	424.32	1	423.00	418.50	2.3	2,637	0.09%
2021/08/18	1	423.00	4.3	428.33	443.00	-3.3	2,639	-0.13%
2021/08/17	0.2	419.56	0	416.50	417.00	0.2	2,662	0.01%
2021/08/16	0.2	419.50	1.2	428.42	419.50	-1	2,666	-0.04%
2021/08/13	3.6	441.22	0	438.00	434.00	3.5	2,654	0.13%
2021/08/12	3	457.50	2	453.50	455.50	1	2,663	0.04%
2021/08/11	1.3	460.15	0.2	459.50	460.00	1.1	2,705	0.04%
2021/08/10	3.3	475.23	0.6	474.17	470.00	2.7	2,720	0.10%
2021/08/09	14.7	503.53	4.1	511.15	496.50	10.5	2,764	0.38%
2021/08/06	1.2	535.50	4	527.25	525.00	-2.8	2,712	-0.10%
2021/08/05	2	524.63	8.4	525.00	535.00	-6.4	2,729	-0.23%
2021/08/04	0.1	499.50	3	500.50	503.00	-2.9	2,734	-0.11%
2021/08/03	0.1	500.00	2.2	499.32	500.00	-2.2	2,809	-0.08%
2021/08/02	2	493.75	6.1	493.23	497.00	-4.1	2,804	-0.15%
2021/07/30	1	476.00	4	479.25	476.00	-3	2,773	-0.11%
2021/07/29	0	0.00	1	473.50	477.00	-1	2,822	-0.04%
2021/07/28	2.2	470.61	1	472.00	472.00	1.2	2,885	0.04%
2021/07/27	5	488.30	3	481.00	482.00	2	2,954	0.07%
2021/07/26	1	475.00	0	0.00	476.00	1	2,984	0.03%
2021/07/23	1	476.50	4	475.38	474.00	-3	3,060	-0.10%
2021/07/22	4	474.50	0	0.00	473.50	4	3,131	0.13%
2021/07/21	3.1	475.68	4	474.25	471.00	-0.9	3,234	-0.03%
2021/07/20	1.2	476.38	0	0.00	475.50	1.2	3,385	0.04%
2021/07/16	2	480.25	1.2	482.00	485.00	0.8	3,652	0.02%
2021/07/15	5	480.90	0	0.00	482.00	5	3,796	0.13%
2021/07/13	2.2	474.39	10	475.50	476.50	-7.8	3,829	-0.20%
2021/07/12	9	480.83	1	476.50	475.00	8	3,846	0.21%
2021/07/09	7.4	484.01	2	486.25	482.00	5.4	3,848	0.14%
2021/07/08	1	496.00	0	0.00	497.00	1	3,872	0.03%
2021/07/06	4	499.00	1.2	495.91	497.00	2.9	3,884	0.07%
2021/07/05	6.1	503.52	15.6	505.09	505.00	-9.5	3,906	-0.24%
2021/07/02	0	0.00	2	482.50	482.50	-2	3,863	-0.05%
2021/07/01	3	476.33	0	0.00	473.50	3	3,864	0.08%
2021/06/28	4	468.75	0	0.00	478.00	4	3,874	0.10%
2021/06/25	0	0.00	1	471.00	470.00	-1	3,892	-0.03%
2021/06/23	2	472.00	2	475.50	474.50	0	4,006	0.00%
2021/06/22	4.1	467.94	0.1	466.00	464.50	4	4,043	0.10%
2021/06/21	2.4	477.88	3	477.50	475.00	-0.6	4,006	-0.01%
2021/06/18	3	486.83	1.1	490.95	493.50	1.9	3,987	0.05%
2021/06/17	2	486.50	3.1	490.71	493.50	-1.1	3,982	-0.03%
2021/06/16	2.2	493.55	2	500.25	490.50	0.2	3,982	0.01%
2021/06/15	0	0.00	4.2	498.29	499.00	-4.2	3,996	-0.11%
2021/06/11	1	488.00	0	0.00	486.50	1	4,009	0.02%
2021/06/10	1	487.00	0.2	487.50	488.00	0.8	4,017	0.02%
2021/06/09	0	0.00	14	479.50	476.50	-14	4,030	-0.35%
2021/06/08	1	478.00	2	477.75	476.00	-1	4,160	-0.02%
2021/06/07	6.1	463.70	1.1	464.59	468.00	5	4,185	0.12%
2021/06/04	1	463.50	2	469.50	472.00	-1	4,174	-0.02%
2021/06/03	9	467.22	40	467.73	468.50	-31	4,212	-0.74%
2021/06/02	5.3	469.85	6	465.75	469.50	-0.7	4,197	-0.02%
2021/06/01	11.1	491.72	15	486.17	486.00	-3.9	4,174	-0.09%
2021/05/28	0.1	466.50	35	471.41	466.50	-34.9	4,192	-0.83%
2021/05/27	39.2	460.31	1	463.00	459.00	38.2	4,211	0.91%
2021/05/26	1	470.00	0	0.00	468.50	1	4,281	0.02%
2021/05/25	46	477.87	8	474.94	475.00	38	4,490	0.85%
2021/05/24	1	450.00	2	454.00	453.00	-1	4,479	-0.02%
2021/05/21	1	438.50	0	0.00	444.00	1	4,501	0.02%
2021/05/20	1	438.00	0	0.00	436.00	1	4,504	0.02%
2021/05/19	2.1	453.05	2	454.25	459.50	0.1	4,534	0.00%
2021/05/18	5	447.90	1.1	454.57	455.50	3.9	4,527	0.09%
2021/05/17	1	415.00	1	415.00	414.50	0	4,543	0.00%
2021/05/14	3	456.50	2	448.25	450.00	1	4,472	0.02%
2021/05/12	6.1	454.28	4	462.00	450.50	2.1	4,400	0.05%
2021/05/11	9	496.06	4	506.25	492.50	5	4,269	0.12%
2021/05/10	0.1	548.00	2	547.00	547.00	-1.9	4,201	-0.05%
2021/05/07	0	0.00	6	542.50	547.00	-6	4,195	-0.14%
2021/05/06	4	535.75	2	540.50	530.00	2	4,187	0.05%
2021/05/05	5	553.40	3	538.67	533.00	2	4,160	0.05%
2021/05/04	2	570.50	2	556.50	568.00	0	4,147	0.00%
2021/05/03	2.1	599.52	31.1	597.94	586.00	-29	4,111	-0.71%
2021/04/29	2	597.00	1	611.00	604.00	1	4,176	0.02%
2021/04/28	4	588.00	17	594.53	584.00	-13	4,209	-0.31%
2021/04/27	21	590.95	10	590.10	595.00	11	4,170	0.26%
2021/04/26	29.3	575.48	4	580.50	576.00	25.3	4,084	0.62%
2021/04/23	13	554.69	7	544.43	561.00	6	3,970	0.15%
2021/04/22	9	538.33	7	523.43	510.00	2	3,871	0.05%
2021/04/21	7	524.00	12	525.75	533.00	-5	3,834	-0.13%
2021/04/20	1	495.00	1	497.50	497.50	0	3,758	0.00%
2021/04/19	2	490.00	1	496.00	491.50	1	3,960	0.03%
2021/04/16	1	493.00	3	493.50	494.50	-2	4,125	-0.05%
2021/04/15	1	488.50	0	0.00	489.00	1	4,123	0.02%
2021/04/14	0	0.00	3	476.00	473.50	-3	4,097	-0.07%
2021/04/13	1	492.00	2	491.50	487.00	-1	4,073	-0.02%
2021/04/12	0	0.00	1	490.00	486.00	-1	4,072	-0.02%
2021/04/09	4	485.75	2	489.75	484.00	2	4,066	0.05%
2021/04/07	1	497.00	1	496.50	497.00	0	4,000	0.00%
2021/04/06	0	0.00	21	489.60	491.00	-21	4,002	-0.52%
2021/04/01	1	488.00	0	0.00	487.50	1	3,999	0.03%
2021/03/31	1	488.00	0	0.00	488.50	1	3,992	0.03%
2021/03/30	1	490.00	0	0.00	493.50	1	3,969	0.03%
2021/03/29	10	498.70	8	497.50	495.50	2	3,934	0.05%
2021/03/26	1	475.00	0	0.00	484.50	1	3,856	0.03%
2021/03/25	11	478.05	2	475.75	475.50	9	3,819	0.24%
2021/03/24	2	465.50	4	469.88	465.50	-2	3,778	-0.05%
2021/03/23	3	465.00	23	466.87	465.00	-20	3,834	-0.52%
2021/03/22	6	465.58	0	0.00	463.50	6	3,833	0.16%
2021/03/19	2	464.50	11	467.05	466.50	-9	3,868	-0.23%
2021/03/18	3	472.17	7	473.71	469.50	-4	3,855	-0.10%
2021/03/17	4	472.63	1	470.00	472.00	3	3,842	0.08%
2021/03/16	10	470.10	0	0.00	468.50	10	3,845	0.26%
2021/03/15	3	469.83	1	475.50	469.50	2	3,857	0.05%
2021/03/12	27	481.59	4	480.88	475.50	23	3,839	0.60%
2021/03/11	2	453.50	0	0.00	468.00	2	3,736	0.05%
2021/03/10	2	447.50	0	0.00	443.00	2	3,743	0.05%
2021/03/09	1	439.00	0	0.00	439.00	1	3,795	0.03%
2021/03/05	0	0.00	3	449.00	448.00	-3	3,864	-0.08%
2021/03/04	6	459.42	2	462.50	460.00	4	3,846	0.10%
2021/03/03	2	451.00	5	441.60	454.00	-3	3,784	-0.08%
2021/03/02	3	466.83	5	469.30	441.50	-2	3,736	-0.05%
2021/02/26	11	465.82	6	464.67	459.50	5	3,670	0.14%
2021/02/25	8	462.69	6	472.00	464.50	2	3,565	0.06%
2021/02/24	1	445.00	22	439.61	433.00	-21	3,333	-0.63%
2021/02/23	0	0.00	2	431.25	442.50	-2	3,293	-0.06%
2021/02/22	3	437.67	1	437.50	437.50	2	3,252	0.06%
2021/02/19	5	422.40	2	424.00	424.00	3	3,225	0.09%
2021/02/18	3	413.00	1	414.50	415.50	2	3,173	0.06%
2021/02/17	0	0.00	6	406.50	408.50	-6	3,148	-0.19%
2021/02/03	0	0.00	3	390.00	393.00	-3	3,140	-0.10%
2021/02/02	1	386.50	0	0.00	385.50	1	3,126	0.03%
2021/01/29	1	382.50	1	383.00	379.00	0	3,180	0.00%
2021/01/27	1	397.50	0	0.00	398.50	1	3,150	0.03%
2021/01/26	1	399.00	1	393.50	393.50	0	3,142	0.00%
2021/01/25	1.1	403.67	1	410.00	403.00	0.1	3,125	0.00%
2021/01/22	7.1	412.49	8	416.00	414.00	-0.9	3,090	-0.03%
2021/01/21	1	390.50	1.2	390.74	399.50	-0.2	2,978	-0.01%
2021/01/20	2	380.50	3	380.00	378.50	-1	2,867	-0.03%
2021/01/19	0	0.00	1	393.00	386.00	-1	2,843	-0.04%
2021/01/18	1	379.50	1	379.50	381.50	0	2,839	0.00%
2021/01/15	0	389.00	2	393.25	387.00	-2	2,811	-0.07%
2021/01/14	18	395.97	2	398.25	398.00	16	2,751	0.58%
2021/01/13	0	0.00	2	385.75	389.00	-2	2,707	-0.07%
2021/01/12	9	390.72	6	381.83	381.50	3	2,682	0.11%
2021/01/11	5.2	373.80	4	377.00	377.00	1.2	2,520	0.05%
2021/01/08	2	341.25	4	339.00	343.00	-2	2,418	-0.08%
2021/01/07	0	0.00	1	335.00	335.50	-1	2,399	-0.04%
2021/01/06	3	331.00	1	328.50	328.00	2	2,384	0.08%
2021/01/05	1	336.50	0	0.00	337.00	1	2,344	0.04%
2021/01/04	1	339.00	1	339.50	338.00	0	2,340	0.00%
2020/12/29	0	0.00	1	337.50	330.00	-1	2,365	-0.04%
2020/12/25	2	331.00	0	0.00	331.50	2	2,355	0.08%
2020/12/23	0	0.00	2	329.00	329.50	-2	2,352	-0.09%
2020/12/22	0	0.00	1	332.00	327.50	-1	2,360	-0.04%
2020/12/18	0	0.00	3	329.00	328.50	-3	2,368	-0.13%
2020/12/17	4	340.00	4	337.00	333.00	0	2,357	0.00%
2020/12/16	0	0.00	1	330.00	330.50	-1	2,292	-0.04%
2020/12/15	4	330.13	4	329.75	325.00	0	2,272	0.00%
2020/12/11	4	342.00	3	339.67	342.50	1	2,217	0.05%
2020/12/10	3	338.83	0	0.00	340.00	3	2,198	0.14%
2020/12/09	1	345.50	2	347.50	346.00	-1	2,168	-0.05%
2020/12/08	0	0.00	1	349.50	351.50	-1	2,130	-0.05%
2020/12/07	4	351.88	0	0.00	352.50	4	2,109	0.19%
2020/12/04	3	359.33	9	358.00	357.50	-6	2,062	-0.29%
2020/12/03	1	354.00	5	355.70	351.50	-4	2,003	-0.20%
2020/12/02	8	350.75	5	350.80	350.50	3	1,936	0.15%
2020/11/30	2	325.50	1	327.00	323.00	1	1,800	0.06%
2020/11/27	2	325.00	0	0.00	324.50	2	1,777	0.11%
2020/11/25	1	320.00	0	0.00	318.50	1	1,779	0.06%
2020/11/23	1	322.50	2	322.75	323.00	-1	1,752	-0.06%
2020/11/20	1	320.00	1	320.00	320.00	0	1,754	0.00%
2020/11/19	0	0.00	1	322.00	323.00	-1	1,755	-0.06%
2020/11/17	1	321.00	0	0.00	322.00	1	1,744	0.06%
2020/11/16	2	325.50	3	326.33	326.00	-1	1,769	-0.06%
2020/11/13	8	322.38	10	326.10	321.00	-2	1,766	-0.11%
2020/11/10	0	0.00	3	317.33	318.00	-3	1,716	-0.17%
2020/11/09	2	315.75	5	313.60	320.00	-3	1,707	-0.18%
2020/11/04	1	303.00	0	0.00	303.00	1	1,666	0.06%
2020/11/03	0	0.00	3	301.67	302.00	-3	1,660	-0.18%
2020/11/02	2	300.25	0	0.00	299.00	2	1,662	0.12%
2020/10/30	1	297.50	1	294.50	296.50	0	1,676	0.00%
2020/10/28	0	0.00	1	294.50	294.00	-1	1,670	-0.06%
2020/10/27	1	296.00	1	296.00	298.00	0	1,681	0.00%
2020/10/26	0	0.00	2	301.00	297.00	-2	1,685	-0.12%
2020/10/23	3	298.50	7	297.93	298.50	-4	1,675	-0.24%
2020/10/22	0	0.00	2	296.25	296.00	-2	1,732	-0.12%
2020/10/20	1	297.50	0	295.00	295.00	1	1,805	0.05%
2020/10/19	0	0.00	1.2	293.27	294.00	-1.2	1,791	-0.07%
2020/10/16	0	287.50	5	285.60	287.50	-5	1,786	-0.28%
2020/10/15	0	0.00	1	274.50	274.00	-1	1,728	-0.06%
2020/10/14	1	268.00	0	0.00	269.00	1	1,722	0.06%
2020/10/13	2	268.25	0	0.00	268.50	2	1,740	0.11%
2020/10/12	2	272.75	0	0.00	270.50	2	1,752	0.11%
2020/10/08	0	0.00	1	274.00	275.50	-1	1,779	-0.06%
2020/10/06	1	262.50	0	0.00	263.50	1	1,784	0.06%
2020/10/05	1	262.00	1	262.00	262.00	0	1,873	0.00%
2020/09/28	1	265.50	1	264.50	266.00	0	2,036	0.00%
2020/09/25	3	266.17	0	0.00	265.50	3	2,159	0.14%
2020/09/24	1	269.00	2	269.50	268.00	-1	2,172	-0.05%
2020/09/23	0	0.00	1	274.00	275.00	-1	2,171	-0.05%
2020/09/17	2	281.50	0	0.00	279.50	2	2,268	0.09%
2020/09/15	1	283.00	0	0.00	280.00	1	2,308	0.04%
2020/09/14	0	0.00	2	283.25	282.00	-2	2,337	-0.09%
2020/09/11	0	0.00	1	273.50	273.00	-1	2,363	-0.04%
2020/09/09	0	0.00	5	276.00	276.50	-5	2,406	-0.21%
2020/09/08	0	0.00	3	278.83	279.50	-3	2,416	-0.12%
2020/09/04	1	276.00	0	0.00	277.00	1	2,486	0.04%
2020/09/03	0	0.00	1	280.00	279.00	-1	2,518	-0.04%
2020/09/02	1	277.00	0	0.00	278.00	1	2,567	0.04%
2020/08/31	0	0.00	2	278.25	277.00	-2	2,706	-0.07%
2020/08/27	2	276.25	0	0.00	276.00	2	2,774	0.07%
2020/08/26	4	279.00	2	280.00	279.00	2	2,800	0.07%
2020/08/25	1	274.50	2	274.75	274.50	-1	2,814	-0.04%
2020/08/24	0	0.00	1	271.50	270.00	-1	2,818	-0.04%
2020/08/21	3	268.67	2	271.00	271.50	1	2,839	0.04%
2020/08/20	7	265.36	0	0.00	266.50	7	2,837	0.25%
2020/08/19	4.2	280.71	0	0.00	278.50	4.2	2,810	0.15%
2020/08/18	1	286.50	1	290.00	286.00	0	2,802	0.00%
2020/08/17	0	0.00	6	285.42	288.00	-6	2,844	-0.21%
2020/08/14	0	0.00	10	288.55	285.50	-10	2,870	-0.35%
2020/08/13	5	287.50	0	0.00	287.00	5	2,863	0.17%
2020/08/12	1	282.00	5	281.40	285.00	-4	2,886	-0.14%
2020/08/11	4	288.25	0	0.00	285.00	4	2,945	0.14%
2020/08/10	1	287.00	0	0.00	287.50	1	2,996	0.03%
2020/08/06	1	298.00	0	0.00	296.50	1	3,215	0.03%
2020/08/05	6	298.25	0	0.00	298.00	6	3,219	0.19%
2020/08/04	6	287.75	1	288.00	289.00	5	3,215	0.16%
2020/08/03	1	294.00	0	0.00	294.00	1	3,212	0.03%
2020/07/29	0	0.00	2	290.00	294.50	-2	3,220	-0.06%
2020/07/28	4	299.00	1	304.00	290.50	3	3,232	0.09%
2020/07/27	0	0.00	2	316.00	313.00	-2	3,203	-0.06%
2020/07/24	2	319.00	2	321.50	317.00	0	3,175	0.00%
2020/07/23	2	321.00	7	319.50	322.50	-5	3,143	-0.16%
2020/07/22	2	322.75	1	322.00	322.50	1	3,144	0.03%
2020/07/20	1	309.50	1	313.50	312.50	0	3,108	0.00%
2020/07/16	7	311.43	5	312.90	312.00	2	3,158	0.06%
2020/07/15	5	312.90	4	316.38	310.00	1	3,161	0.03%
2020/07/14	8	309.88	3	309.00	309.00	5	3,170	0.16%
2020/07/13	1	314.00	2	315.25	314.00	-1	3,166	-0.03%
2020/07/10	11	318.86	1	325.00	313.50	10	3,186	0.31%
2020/07/09	1	317.50	0	0.00	318.00	1	3,128	0.03%
2020/07/08	4	319.00	1	317.00	317.00	3	3,138	0.10%
2020/07/07	3	314.00	0	0.00	314.00	3	3,184	0.09%
2020/07/06	4	317.75	2	318.00	322.00	2	3,152	0.06%
2020/07/03	6	298.50	2	297.50	298.00	4	3,107	0.13%
2020/07/02	1	298.00	1	299.00	299.00	0	3,167	0.00%
2020/07/01	3	297.50	1	299.00	298.50	2	3,189	0.06%
2020/06/30	3	294.50	3	295.50	294.00	0	3,167	0.00%
2020/06/29	2	289.25	1	291.00	289.50	1	3,170	0.03%
2020/06/24	1	291.50	4	291.88	292.00	-3	3,198	-0.09%
2020/06/23	2	290.75	1	292.00	290.50	1	3,267	0.03%
2020/06/22	0	0.00	1	294.00	293.00	-1	3,338	-0.03%
2020/06/19	5	292.40	1	291.50	291.00	4	3,360	0.12%
2020/06/18	1	291.50	2	291.25	292.50	-1	3,357	-0.03%
2020/06/17	2	285.25	0	0.00	284.00	2	3,352	0.06%
2020/06/15	1	283.00	2	282.50	282.50	-1	3,505	-0.03%
2020/06/12	1	279.00	0	0.00	282.00	1	3,556	0.03%
2020/06/11	1	283.50	1	289.00	284.00	0	3,618	0.00%
2020/06/10	1	291.50	0	0.00	292.00	1	3,622	0.03%
2020/06/09	2	295.25	1	296.00	293.50	1	3,671	0.03%
2020/06/08	1	299.00	7	298.07	298.00	-6	3,723	-0.16%
2020/06/05	5	292.40	5	292.20	292.00	0	3,683	0.00%
2020/06/04	0	0.00	1	286.50	286.00	-1	3,709	-0.03%
2020/06/03	0	0.00	1	283.50	282.50	-1	3,705	-0.03%
2020/06/02	0	0.00	4	284.75	283.00	-4	3,695	-0.11%
2020/06/01	0	0.00	1	282.50	282.50	-1	3,745	-0.03%
2020/05/28	1	280.50	1	283.00	277.00	0	3,795	0.00%
2020/05/27	3	280.17	1	281.00	280.00	2	3,804	0.05%
2020/05/26	1	282.00	0	0.00	279.50	1	3,831	0.03%
2020/05/25	1	274.00	1	271.00	277.00	0	3,836	0.00%
2020/05/22	5	280.20	3	280.17	276.00	2	3,857	0.05%
2020/05/21	1	277.00	3	275.50	278.00	-2	3,848	-0.05%
2020/05/20	0	276.00	0	0.00	273.00	0	3,835	0.00%
2020/05/19	21	274.29	1	271.50	275.00	20	3,875	0.52%
2020/05/18	6	269.75	2	270.00	267.00	4	3,898	0.10%
2020/05/15	2	276.50	0	0.00	275.00	2	3,852	0.05%
2020/05/14	5	290.70	23	287.96	278.50	-18	3,826	-0.47%
2020/05/11	1	284.50	0	0.00	284.00	1	3,611	0.03%
2020/05/08	2	288.00	2	289.25	289.00	0	3,576	0.00%
2020/05/05	0	0.00	1	278.00	278.50	-1	3,580	-0.03%
2020/05/04	0	0.00	2	280.50	280.50	-2	3,599	-0.06%
2020/04/30	1	285.00	3	286.50	286.50	-2	3,598	-0.06%
2020/04/29	0	0.00	1	279.00	279.00	-1	3,592	-0.03%
2020/04/28	1	273.00	0	0.00	274.50	1	3,596	0.03%
2020/04/27	0	0.00	2	271.00	274.00	-2	3,636	-0.05%
2020/04/23	1	265.50	0	0.00	265.50	1	3,685	0.03%
2020/04/22	5	262.80	1	264.50	266.00	4	3,708	0.11%
2020/04/21	4	268.88	4	272.50	267.50	0	3,679	0.00%
2020/04/20	1	272.00	10	271.50	269.50	-9	3,660	-0.25%
2020/04/17	1	276.00	11	270.00	270.50	-10	3,648	-0.27%
2020/04/16	4	268.50	0	0.00	270.50	4	3,606	0.11%
2020/04/15	2	274.00	6	275.00	274.00	-4	3,604	-0.11%
2020/04/14	1	274.50	0	0.00	275.00	1	3,656	0.03%
2020/04/13	21	270.62	2	271.00	269.00	19	3,670	0.52%
2020/04/10	4	281.75	7	282.50	277.50	-3	3,644	-0.08%
2020/04/09	8	282.31	9	284.44	283.00	-1	3,625	-0.03%
2020/04/08	13	279.27	21	278.40	284.50	-8	3,638	-0.22%
2020/04/07	13	266.69	18	269.42	272.50	-5	3,571	-0.14%
2020/04/06	8	253.50	0	0.00	259.00	8	3,515	0.23%
2020/04/01	1	247.50	7	249.29	250.00	-6	3,503	-0.17%
2020/03/31	16	250.81	7	251.50	248.00	9	3,553	0.25%
2020/03/30	0	0.00	4	247.50	248.50	-4	3,569	-0.11%
2020/03/27	2	267.00	2	258.25	253.00	0	3,612	0.00%
2020/03/26	3	248.67	3	253.33	263.00	0	3,605	0.00%
2020/03/25	1	245.50	2	251.50	251.50	-1	3,536	-0.03%
2020/03/24	4	225.63	4	228.00	229.00	0	3,517	0.00%
2020/03/23	4	210.75	0	0.00	208.50	4	3,509	0.11%
2020/03/20	7	212.86	5	211.10	216.00	2	3,515	0.06%
2020/03/19	3	201.17	0	0.00	196.50	3	3,456	0.09%
2020/03/18	7	230.14	9	231.22	218.00	-2	3,406	-0.06%
2020/03/17	5	235.80	0	0.00	231.50	5	3,406	0.15%
2020/03/16	3	253.17	0	0.00	251.00	3	3,358	0.09%
2020/03/13	8	257.19	0	0.00	268.00	8	3,351	0.24%
2020/03/12	8	287.69	6	299.67	281.00	2	3,296	0.06%
2020/03/11	3	310.50	4	322.00	311.50	-1	3,228	-0.03%
2020/03/10	6	323.58	1	321.00	321.00	5	3,233	0.15%
2020/03/04	0	0.00	4	332.88	336.50	-4	3,029	-0.13%
2020/03/03	0	0.00	13	333.42	338.00	-13	2,988	-0.43%
2020/03/02	1	331.50	0	0.00	325.50	1	2,944	0.03%
2020/02/27	0	0.00	23	339.87	333.50	-23	2,928	-0.79%
2020/02/25	7	342.21	2	344.25	345.50	5	2,867	0.17%
2020/02/24	10	339.95	0	0.00	343.50	10	2,840	0.35%
2020/02/21	2	337.50	2	338.50	335.00	0	2,806	0.00%
2020/02/20	0	0.00	3	343.33	339.50	-3	2,807	-0.11%
2020/02/19	20	337.00	0	0.00	338.00	20	2,765	0.72%
2020/02/18	0	0.00	2	328.50	330.00	-2	2,715	-0.07%
2020/02/17	1	325.50	34	330.09	330.00	-33	2,717	-1.21%
2020/02/14	0	0.00	0.7	326.00	325.00	-0.7	2,693	-0.03%
2020/02/13	3	322.00	41	321.28	320.00	-38	2,732	-1.39%
2020/02/11	4	322.50	0	0.00	323.00	4	2,773	0.14%
2020/02/06	1	330.00	15	331.67	330.50	-14	2,811	-0.50%
2020/02/05	26	332.23	0	0.00	327.00	26	2,798	0.93%
2020/01/31	1	326.00	6	316.17	319.50	-5	2,693	-0.19%
2020/01/30	11	333.73	0	0.00	319.50	11	2,666	0.41%
2020/01/20	53	354.97	50	359.00	354.00	3	2,602	0.12%
2020/01/17	20	350.00	1	350.50	350.00	19	2,548	0.75%
2020/01/16	1	355.00	0	0.00	355.00	1	2,500	0.04%
2020/01/14	3	342.33	3	344.33	343.50	0	2,449	0.00%
2020/01/13	1	338.00	26	337.83	341.00	-25	2,421	-1.03%
2020/01/09	0	0.00	11	338.45	339.50	-11	2,404	-0.46%
2020/01/08	31	343.39	0	0.00	335.00	31	2,376	1.30%
2020/01/03	6	340.17	1	341.00	341.00	5	2,200	0.23%
2020/01/02	31	359.00	2	361.00	358.00	29	2,148	1.35%
2019/12/31	0	0.00	6	338.00	340.50	-6	2,077	-0.29%
2019/12/30	0	0.00	8	342.38	340.00	-8	2,065	-0.39%
2019/12/27	11	346.00	13	343.81	345.00	-2	2,039	-0.10%
2019/12/26	5	345.00	5	346.00	346.00	0	2,016	0.00%
2019/12/25	1	335.50	1	337.00	336.00	0	1,951	0.00%
2019/12/24	1	329.50	5	330.00	331.00	-4	1,913	-0.21%
2019/12/23	11	320.36	9	318.67	320.00	2	1,830	0.11%
2019/12/20	0	0.00	3	309.83	307.00	-3	1,753	-0.17%
2019/12/18	0	0.00	2	316.00	313.00	-2	1,703	-0.12%
2019/12/17	0	0.00	5	317.60	319.50	-5	1,684	-0.30%
2019/12/16	14	310.96	0	0.00	310.00	14	1,643	0.85%
2019/12/13	0	0.00	42	305.85	308.00	-42	1,616	-2.60%
2019/12/12	1	315.00	3	313.33	313.00	-2	1,572	-0.13%
2019/12/11	31	306.90	2	310.75	310.00	29	1,503	1.93%
2019/12/10	14	306.29	26	305.27	306.50	-12	1,453	-0.83%
2019/12/09	0	0.00	29	301.48	300.50	-29	1,425	-2.03%
2019/12/06	38	300.54	2	300.25	301.00	36	1,403	2.57%
2019/12/05	0	0.00	5	294.80	298.00	-5	1,378	-0.36%
2019/12/04	0	0.00	4	288.50	289.50	-4	1,360	-0.29%
2019/12/03	3	285.50	2	286.75	287.00	1	1,388	0.07%
2019/12/02	5	281.70	2	280.50	281.50	3	1,385	0.22%
2019/11/29	1	285.50	1	287.50	284.50	0	1,386	0.00%
2019/11/28	2	291.75	0	0.00	290.00	2	1,374	0.15%
2019/11/27	1	293.00	1	293.50	292.00	0	1,383	0.00%
2019/11/26	5	290.00	0	0.00	289.50	5	1,380	0.36%
2019/11/25	1	286.50	0	0.00	286.50	1	1,367	0.07%
2019/11/22	1	287.00	6	287.42	286.00	-5	1,373	-0.36%
2019/11/20	2	294.75	0	0.00	291.50	2	1,357	0.15%
2019/11/19	0	0.00	2	295.00	295.50	-2	1,361	-0.15%
2019/11/14	3	287.17	1	292.50	285.00	2	1,330	0.15%
2019/11/13	3	292.67	0	0.00	290.50	3	1,309	0.23%
2019/11/12	4	298.88	2	296.25	295.50	2	1,313	0.15%
2019/11/11	6	301.50	1	300.50	297.00	5	1,296	0.39%
2019/11/08	1	294.00	2	293.75	294.50	-1	1,241	-0.08%
2019/11/07	1	289.50	0	0.00	287.00	1	1,228	0.08%
2019/11/05	0	0.00	1	287.00	298.00	-1	1,224	-0.08%
2019/11/04	1	282.00	2	281.50	282.50	-1	1,211	-0.08%
2019/11/01	1	278.50	1	282.00	281.00	0	1,237	0.00%
2019/10/31	1	277.50	0	0.00	277.50	1	1,297	0.08%
2019/10/30	0	0.00	1	278.00	278.50	-1	1,338	-0.07%
2019/10/23	1	285.50	0	0.00	285.00	1	1,591	0.06%
2019/10/22	1	285.00	2	284.25	288.00	-1	1,610	-0.06%
2019/10/17	0	0.00	4	277.88	280.00	-4	1,648	-0.24%
2019/10/09	1	273.00	0	0.00	273.00	1	1,745	0.06%
2019/10/07	1	273.00	2	272.75	275.00	-1	1,821	-0.05%
2019/10/02	0	0.00	2	274.50	275.50	-2	1,942	-0.10%
2019/10/01	2	283.00	0	0.00	280.50	2	1,967	0.10%
2019/09/27	2	280.00	1	276.50	276.50	1	1,957	0.05%
2019/09/26	3	286.17	0	0.00	283.50	3	1,939	0.15%
2019/09/25	1	285.50	0	0.00	286.00	1	1,941	0.05%
2019/09/24	1	288.00	0	0.00	288.00	1	1,960	0.05%
2019/09/19	2	293.50	1	293.50	291.00	1	2,000	0.05%
2019/09/17	1	286.00	0	0.00	289.00	1	2,016	0.05%
2019/09/10	0	0.00	1	298.50	298.00	-1	1,999	-0.05%
2019/09/09	1	299.00	1	299.50	299.50	0	1,988	0.00%
2019/09/05	1	298.50	2	306.50	306.00	-1	1,956	-0.05%
2019/09/04	0	0.00	1	296.00	296.00	-1	1,939	-0.05%
2019/09/03	1	292.00	0	0.00	291.00	1	1,935	0.05%
2019/08/30	0	0.00	5	289.60	288.50	-5	1,932	-0.26%
2019/08/29	3	280.50	0	0.00	282.50	3	1,924	0.16%
2019/08/28	1	282.00	0	0.00	282.00	1	1,927	0.05%
2019/08/26	2	285.50	2	286.50	285.00	0	1,926	0.00%
2019/08/23	0	0.00	1	293.00	292.00	-1	1,921	-0.05%
2019/08/22	2	295.00	0	0.00	289.00	2	1,914	0.10%
2019/08/20	12	297.75	3	297.50	295.50	9	1,918	0.47%
2019/08/19	5	293.00	0	0.00	291.00	5	1,909	0.26%
2019/08/15	2	289.75	0	0.00	289.00	2	1,909	0.10%
2019/08/14	0	0.00	3	301.50	290.00	-3	1,909	-0.16%
2019/08/13	5	301.00	11	304.55	300.50	-6	1,865	-0.32%
2019/08/12	13	310.38	15	307.83	310.50	-2	1,850	-0.11%
2019/08/08	2	308.25	8	310.31	310.50	-6	1,838	-0.33%
2019/08/07	4	301.75	24	300.56	303.00	-20	1,812	-1.10%
2019/08/06	1	290.00	1	295.00	294.50	0	1,822	0.00%
2019/08/05	2	292.50	31	293.08	295.00	-29	1,795	-1.62%
2019/08/02	9	300.39	1.4	301.93	300.00	7.6	1,776	0.43%
2019/08/01	0	0.00	4	311.63	313.00	-4	1,726	-0.23%
2019/07/31	17	302.71	1	301.50	307.00	16	1,685	0.95%
2019/07/30	8	326.06	3	320.50	328.00	5	1,540	0.32%
2019/07/29	10	324.00	9	324.28	324.00	1	1,515	0.07%
2019/07/25	3	339.67	1	338.00	338.00	2	1,475	0.14%
2019/07/24	8	330.00	0	0.00	333.00	8	1,442	0.55%
2019/07/23	1	339.00	0	0.00	331.00	1	1,432	0.07%
2019/07/22	6	324.50	1	323.00	320.00	5	1,388	0.36%
2019/07/17	11	315.68	0	0.00	322.00	11	1,415	0.78%
2019/07/16	11	325.18	4	324.13	322.00	7	1,391	0.50%
2019/07/15	15	332.00	2	334.00	335.00	13	1,363	0.95%
2019/07/12	3	331.50	3	332.50	327.50	0	1,344	0.00%
2019/07/11	2	330.00	2	333.50	335.00	0	1,323	0.00%
2019/07/10	2	319.25	3	317.67	320.00	-1	1,274	-0.08%
2019/07/09	1	315.00	3	316.50	315.00	-2	1,233	-0.16%
2019/07/05	0	0.00	1	300.00	302.00	-1	1,165	-0.09%
2019/07/02	0	0.00	2	292.50	297.50	-2	1,158	-0.17%
2019/07/01	0	0.00	5	296.40	296.00	-5	1,180	-0.42%
2019/06/28	6	284.00	3	283.00	283.00	3	1,178	0.25%
2019/06/26	0.1	291.00	0	0.00	291.00	0.1	1,233	0.01%
2019/06/25	0	0.00	2	291.50	290.00	-2	1,253	-0.16%
2019/06/24	1	298.00	2	296.75	295.50	-1	1,283	-0.08%
2019/06/20	0	0.00	2	283.50	282.50	-2	1,345	-0.15%
2019/06/19	2	279.50	2	280.50	281.00	0	1,398	0.00%
2019/06/12	1	277.00	6	279.00	282.00	-5	1,412	-0.35%
2019/06/11	1	270.00	1	274.00	270.00	0	1,399	0.00%
2019/06/10	3	272.00	3	272.33	274.00	0	1,389	0.00%
2019/06/06	2	268.50	0	0.00	267.50	2	1,395	0.14%
2019/06/05	2	279.50	0	0.00	274.00	2	1,385	0.14%
2019/06/04	2	275.25	1	279.50	281.00	1	1,394	0.07%
2019/05/23	1	277.00	0	0.00	277.50	1	1,509	0.07%
2019/05/22	0	0.00	1	284.00	284.00	-1	1,521	-0.07%
2019/05/21	0	0.00	14	278.86	281.50	-14	1,524	-0.92%
2019/05/16	1	279.00	0	0.00	275.00	1	1,505	0.07%
2019/05/14	1	262.50	0	0.00	273.00	1	1,496	0.07%
2019/05/13	1.1	279.73	0	0.00	277.00	1.1	1,461	0.08%
2019/05/10	1	284.00	0	0.00	284.00	1	1,455	0.07%
2019/05/09	0	0.00	1	291.50	291.50	-1	1,445	-0.07%
2019/05/06	2	287.00	0	0.00	287.00	2	1,418	0.14%
2019/05/03	2	295.25	0	0.00	295.00	2	1,416	0.14%
2019/04/30	0	0.00	1	290.00	290.50	-1	1,409	-0.07%
2019/04/29	1	280.00	2	285.50	285.00	-1	1,394	-0.07%
2019/04/26	0	0.00	2	289.50	290.00	-2	1,371	-0.15%
2019/04/24	0	0.00	7	293.14	294.00	-7	1,344	-0.52%
2019/04/23	5	295.20	1	290.00	295.00	4	1,340	0.30%
2019/04/22	0	0.00	2	303.75	303.00	-2	1,311	-0.15%
2019/04/19	2	306.50	0	0.00	307.00	2	1,314	0.15%
2019/04/18	2	312.50	0	0.00	311.50	2	1,313	0.15%
2019/04/17	3	308.83	0	0.00	310.50	3	1,299	0.23%
2019/04/16	2	310.50	1	312.50	310.00	1	1,292	0.08%
2019/04/12	0	0.00	3	306.83	306.50	-3	1,251	-0.24%
2019/04/11	1	309.50	0	0.00	307.00	1	1,242	0.08%
2019/04/10	1	310.50	0	0.00	313.00	1	1,229	0.08%
2019/04/01	1	315.00	2	312.00	317.00	-1	1,137	-0.09%
2019/03/29	0	0.00	1	303.50	302.00	-1	1,072	-0.09%
2019/03/28	1	305.50	1	305.50	302.00	0	1,052	0.00%
2019/03/27	1	294.50	0	0.00	297.00	1	1,017	0.10%
2019/03/26	4	292.63	10	288.50	295.00	-6	984	-0.61%
2019/03/25	0	0.00	4	280.50	283.50	-4	925	-0.43%
2019/03/22	11	278.73	13	282.04	278.50	-2	904	-0.22%
2019/03/20	4	265.00	0	0.00	263.00	4	871	0.46%
2019/03/19	2	264.00	0	0.00	263.00	2	873	0.23%
2019/03/14	0	0.00	2	271.50	273.00	-2	865	-0.23%
2019/03/12	10	269.95	0	0.00	266.00	10	870	1.15%
2019/03/08	2	264.50	5	267.20	266.50	-3	892	-0.34%
2019/03/07	1	271.00	4	269.50	268.00	-3	900	-0.33%
2019/03/06	0	0.00	2	276.00	277.00	-2	892	-0.22%
2019/03/04	1	281.50	1	281.50	281.50	0	902	0.00%
2019/02/26	2	278.25	1	278.50	278.50	1	873	0.11%
2019/02/25	1	271.50	2	270.75	271.50	-1	849	-0.12%
2019/02/22	2	267.75	5	267.70	268.50	-3	838	-0.36%
2019/02/21	1	261.00	0	0.00	260.00	1	800	0.12%
2019/02/20	0	0.00	5	254.60	256.00	-5	783	-0.64%
2019/02/19	1	249.00	0	0.00	249.00	1	771	0.13%
2019/02/18	1	251.00	0	0.00	250.00	1	776	0.13%
2019/02/15	3	253.33	3	255.00	253.50	0	794	0.00%
2019/02/14	0.1	249.50	0	0.00	249.50	0.1	795	0.01%
2019/02/13	0.1	249.50	0	0.00	249.00	0.1	789	0.01%
2019/01/30	0	0.00	1	249.50	250.00	-1	788	-0.13%
2019/01/24	1	246.00	0	0.00	247.50	1	801	0.12%
2019/01/21	0	0.00	2	245.25	244.50	-2	808	-0.25%
2019/01/17	0	0.00	1	241.00	240.50	-1	839	-0.12%
2019/01/16	0	0.00	1	239.50	241.00	-1	850	-0.12%
2019/01/14	1	241.50	0	0.00	243.00	1	863	0.12%
2019/01/10	0	0.00	2	237.25	237.50	-2	869	-0.23%
2019/01/09	2	232.50	0	0.00	232.00	2	874	0.23%
2019/01/03	0	0.00	1	228.50	227.00	-1	942	-0.11%
2018/12/27	0	0.00	1	224.50	227.50	-1	979	-0.10%
2018/12/20	3	224.33	3	224.50	223.00	0	1,016	0.00%
2018/12/19	2	221.75	0	0.00	220.50	2	1,012	0.20%
2018/12/18	1	223.50	1	225.00	222.50	0	1,026	0.00%
2018/12/14	4	231.88	2	230.75	233.50	2	1,034	0.19%
2018/12/13	1	245.50	0	0.00	243.00	1	1,017	0.10%
2018/12/12	0	0.00	1	244.00	244.50	-1	1,030	-0.10%
2018/12/10	1	234.50	0	0.00	234.50	1	1,036	0.10%
2018/12/07	1	239.50	0	0.00	239.00	1	1,036	0.10%
2018/12/06	0	0.00	10	240.50	235.00	-10	1,047	-0.95%
2018/12/05	3	249.00	4	249.13	249.50	-1	1,041	-0.10%
2018/12/03	14	254.43	2	254.00	255.00	12	1,060	1.13%
2018/11/30	1	245.00	4	248.00	251.00	-3	1,060	-0.28%
2018/11/29	2	243.50	4	244.50	242.50	-2	1,035	-0.19%
2018/11/28	2	242.50	0	0.00	241.00	2	1,021	0.20%
2018/11/27	1	228.50	3	233.67	240.00	-2	1,013	-0.20%
2018/11/22	0	0.00	3	226.83	224.00	-3	998	-0.30%
2018/11/19	1.1	223.55	0	0.00	224.00	1.1	1,002	0.11%
2018/11/16	2	221.25	2	222.50	220.50	0	1,007	0.00%
2018/11/15	2	221.50	0	0.00	220.50	2	1,010	0.20%
2018/11/13	2	211.50	2	213.75	216.50	0	996	0.00%
2018/11/12	0.1	211.50	3	209.67	211.00	-3	991	-0.30%
2018/11/08	5	209.10	7	210.50	207.50	-2	1,028	-0.19%
2018/11/07	1	208.50	1	208.00	209.50	0	1,050	0.00%
2018/11/06	2	206.25	1	204.00	203.00	1	1,064	0.09%
2018/11/05	1	207.50	0	0.00	208.50	1	1,070	0.09%
2018/11/02	4	210.88	0	0.00	211.50	4	1,071	0.37%
2018/11/01	4.1	206.17	4	206.13	207.50	0.1	1,064	0.01%
2018/10/31	1	199.00	2	201.50	203.00	-1	1,060	-0.09%
2018/10/29	1.1	194.00	1	187.50	194.00	0.1	1,095	0.01%
2018/10/26	1	197.00	0	0.00	190.00	1	1,157	0.09%
2018/10/25	3	195.50	3	195.00	195.50	0	1,147	0.00%
2018/10/18	0.1	198.00	0	0.00	196.50	0.1	1,147	0.01%
2018/10/17	3	202.17	0	0.00	199.00	3	1,181	0.25%
2018/10/16	1.1	199.55	0	0.00	198.00	1.1	1,173	0.09%
2018/10/15	1	197.00	0	0.00	196.00	1	1,168	0.09%
2018/10/12	0	0.00	1	200.00	200.50	-1	1,153	-0.09%
2018/10/11	1	196.00	1	197.50	194.50	0	1,142	0.00%
2018/10/09	2.1	214.86	1	215.50	214.50	1.1	1,109	0.10%
2018/10/08	0	0.00	1	224.00	222.50	-1	1,098	-0.09%
2018/10/05	3	225.83	0	0.00	225.00	3	1,103	0.27%
2018/10/04	1	232.00	0	0.00	232.00	1	1,089	0.09%
2018/10/03	0.1	235.00	0	0.00	234.00	0.1	1,086	0.01%
2018/10/02	1	242.00	0	0.00	238.00	1	1,086	0.09%
2018/09/28	0	0.00	2	245.00	243.00	-2	1,089	-0.18%
2018/09/27	0.1	246.00	0	0.00	245.00	0.1	1,089	0.01%
2018/09/26	5	244.20	5	244.80	244.00	0	1,081	0.00%
2018/09/18	0	0.00	2	251.25	245.50	-2	1,130	-0.18%
2018/09/14	1	241.50	0	0.00	241.50	1	1,135	0.09%
2018/09/10	1	233.50	3	233.50	233.50	-2	1,137	-0.18%
2018/09/07	3	242.00	0	0.00	242.00	3	1,141	0.26%
2018/09/06	1	247.50	0	0.00	247.50	1	1,122	0.09%
2018/09/05	0.1	255.00	1	256.00	253.50	-0.9	1,108	-0.08%
2018/09/04	1	253.00	0	0.00	255.00	1	1,120	0.09%
2018/08/31	1	255.50	0	0.00	254.00	1	1,128	0.09%
2018/08/29	0	0.00	1	265.50	262.00	-1	1,134	-0.09%
2018/08/28	0	0.00	0.2	264.50	261.00	-0.2	1,126	-0.02%
2018/08/23	0	0.00	1	255.00	258.50	-1	1,118	-0.09%
2018/08/22	1	253.50	0	0.00	253.50	1	1,120	0.09%
2018/08/21	1	255.50	0	0.00	255.00	1	1,119	0.09%
2018/08/20	6	258.50	6	260.58	258.50	0	1,111	0.00%
2018/08/17	1	260.50	0	0.00	258.50	1	1,114	0.09%
2018/08/16	4	263.38	5	264.00	263.00	-1	1,134	-0.09%
2018/08/15	6	269.25	5	268.00	268.00	1	1,130	0.09%
2018/08/14	0	0.00	1	269.00	264.00	-1	1,117	-0.09%
2018/08/13	1	261.00	0	0.00	254.50	1	1,102	0.09%
2018/08/09	1	262.00	5	262.60	262.50	-4	1,100	-0.36%
2018/08/07	0	0.00	1	269.00	266.50	-1	1,127	-0.09%
2018/08/06	0	0.00	1	269.00	269.00	-1	1,145	-0.09%
2018/08/03	1	265.00	0.1	269.00	269.50	0.9	1,147	0.08%
2018/08/02	0	0.00	4	268.25	260.00	-4	1,120	-0.36%
2018/08/01	0	0.00	1	254.50	254.00	-1	1,058	-0.09%
2018/07/31	1	251.00	0	0.00	254.00	1	1,056	0.09%
2018/07/30	1	251.00	0	0.00	247.00	1	1,055	0.09%
2018/07/26	1	246.50	0	0.00	251.50	1	1,086	0.09%
2018/07/24	0	0.00	4	253.88	255.50	-4	1,065	-0.38%
2018/07/13	1	233.50	0	0.00	234.50	1	1,112	0.09%
2018/07/12	2	226.75	2	227.75	228.50	0	1,123	0.00%
2018/07/10	1	229.00	0	0.00	230.50	1	1,144	0.09%
2018/07/05	1	228.00	0	0.00	226.00	1	1,177	0.08%
2018/07/03	4.1	231.95	3	230.17	228.00	1.1	1,213	0.09%
2018/06/28	1	242.00	0	0.00	238.50	1	1,188	0.08%
2018/06/27	0	0.00	1	263.00	263.50	-1	1,156	-0.09%
2018/06/26	3	263.00	0	0.00	263.00	3	1,141	0.26%
2018/06/25	1	260.50	0	0.00	260.50	1	1,139	0.09%
2018/06/22	3	262.33	0	0.00	262.50	3	1,161	0.26%
2018/06/21	1	266.00	0	0.00	266.00	1	1,193	0.08%
2018/06/15	0	0.00	31	264.37	272.00	-31	1,236	-2.51%
2018/06/14	1	270.50	0	0.00	268.50	1	1,240	0.08%
2018/06/13	0	0.00	0.1	274.00	272.00	-0.1	1,253	0.00%
2018/06/12	3	273.67	0	0.00	273.00	3	1,257	0.24%
2018/06/08	1	280.50	0	0.00	278.00	1	1,253	0.08%
2018/05/30	0	0.00	5	277.00	276.50	-5	1,292	-0.39%
2018/05/29	1	280.00	0	0.00	280.00	1	1,287	0.08%
2018/05/25	0	0.00	50	283.99	283.50	-50	1,301	-3.84%
2018/05/24	0	0.00	107	282.40	286.50	-107	1,293	-8.27%	大賣/鉅額交易
2018/05/23	1	280.00	40	280.19	279.00	-39	1,273	-3.06%
2018/05/22	0	0.00	6	280.25	279.00	-6	1,267	-0.47%
2018/05/21	0	0.00	65	284.91	284.00	-65	1,262	-5.15%
2018/05/18	2.1	283.07	37	283.72	283.00	-34.9	1,261	-2.77%
2018/05/17	0	0.00	121	286.09	282.50	-121	1,262	-9.58%	大賣/鉅額交易
2018/05/16	0	0.00	10	282.00	282.00	-10	1,253	-0.80%
2018/05/15	2	280.75	1	283.50	280.50	1	1,264	0.08%
2018/05/08	2	266.50	0.1	266.00	264.50	1.9	1,253	0.15%
2018/05/07	21	269.90	1	269.00	269.00	20	1,254	1.59%
2018/05/04	2	260.50	0	0.00	260.00	2	1,247	0.16%
2018/05/03	1	266.50	1	265.50	261.00	0	1,267	0.00%
2018/04/26	1	270.00	6	275.00	267.50	-5	1,299	-0.38%
2018/04/25	1	274.50	0	0.00	274.00	1	1,290	0.08%
2018/04/24	3	273.83	0	0.00	270.00	3	1,286	0.23%
2018/04/23	2	281.50	0	0.00	281.00	2	1,268	0.16%
2018/04/20	5	287.50	0	0.00	283.50	5	1,267	0.39%
2018/04/18	1	283.00	0	0.00	281.00	1	1,242	0.08%
2018/04/17	1	285.00	0	0.00	283.00	1	1,236	0.08%
2018/04/12	1	293.00	0	0.00	292.00	1	1,318	0.08%
2018/04/11	1	295.00	0	0.00	296.00	1	1,304	0.08%
2018/04/10	2	295.75	0	0.00	294.00	2	1,296	0.15%
2018/04/09	3	300.50	0	0.00	298.00	3	1,287	0.23%
2018/04/03	0	0.00	2	305.00	304.00	-2	1,260	-0.16%
2018/03/31	0	0.00	4	309.88	308.50	-4	1,251	-0.32%
2018/03/30	0	0.00	1	309.50	310.00	-1	1,254	-0.08%
2018/03/27	3	316.50	0	0.00	311.00	3	1,235	0.24%
2018/03/26	4	300.75	6	307.17	313.50	-2	1,206	-0.17%
2018/03/22	1	301.00	0	0.00	295.00	1	1,154	0.09%
2018/03/21	1	303.00	0	0.00	301.00	1	1,129	0.09%
2018/03/20	0	0.00	1	300.50	300.50	-1	1,134	-0.09%
2018/03/19	3	308.17	0	0.00	307.50	3	1,129	0.27%
2018/03/16	1	302.50	1	302.00	304.00	0	1,120	0.00%
2018/03/15	0	0.00	1	301.50	302.50	-1	1,127	-0.09%
2018/03/13	2	305.25	1	305.00	304.00	1	1,137	0.09%
2018/03/09	1	293.50	0	0.00	294.00	1	1,109	0.09%
2018/03/07	1.1	289.00	0	0.00	289.00	1.1	1,123	0.09%
2018/03/06	1	287.50	0	0.00	284.00	1	1,130	0.09%
2018/03/05	0	0.00	5	282.50	282.00	-5	1,158	-0.43%
2018/02/27	1	288.50	0	0.00	286.00	1	1,262	0.08%
2018/02/23	5	296.50	0	0.00	291.00	5	1,266	0.39%
2018/02/21	2	289.75	1	289.00	289.50	1	1,311	0.08%
2018/02/09	2	287.00	0	0.00	288.00	2	1,339	0.15%
2018/02/06	0	0.00	2	275.50	274.50	-2	1,323	-0.15%
2018/02/05	1	293.50	0	0.00	294.00	1	1,325	0.08%
2018/02/02	1	299.00	1	299.00	301.00	0	1,341	0.00%
2018/02/01	2	302.00	0	0.00	301.00	2	1,352	0.15%
2018/01/26	0	0.00	1	303.00	302.00	-1	1,351	-0.07%
2018/01/25	1	311.50	15	311.00	310.00	-14	1,343	-1.04%
2018/01/24	4	314.50	0	0.00	314.50	4	1,355	0.30%
2018/01/23	3	312.50	0	0.00	316.00	3	1,333	0.23%
2018/01/19	3	307.50	0	0.00	306.50	3	1,326	0.23%
2018/01/17	0.1	310.00	6	307.58	307.00	-6	1,327	-0.45%
2018/01/12	1	315.50	0	0.00	315.50	1	1,351	0.07%
2018/01/11	0	0.00	3	319.67	322.00	-3	1,343	-0.22%
2018/01/10	0	0.00	3	312.00	315.50	-3	1,349	-0.22%
2018/01/09	9	320.61	0	0.00	318.50	9	1,331	0.68%
2018/01/08	14	313.86	0	0.00	320.00	14	1,305	1.07%
2018/01/05	0.1	297.50	0	0.00	296.00	0.1	1,267	0.00%
2018/01/04	20	299.50	0	0.00	300.50	20	1,270	1.57%
2018/01/03	4	299.00	0	0.00	302.00	4	1,281	0.31%