群聯 (8299)-富邦-陽明券商分點個股進出

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
465.5
漲跌
▼2.5
漲幅
-0.53%
成交量
2,566張
產業
上櫃半導體類股
1077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－富邦-陽明券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-陽明券商分點個股進出
富邦-陽明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
2024/12/03	6.2	475.19	1	465.50	465.50	5.2	1,718	0.30%
2024/12/02	18.1	469.37	26.1	471.02	468.00	-8.1	1,694	-0.48%
2024/11/29	0.1	463.00	5	462.79	461.50	-5	1,666	-0.30%
2024/11/28	3.2	444.11	3.2	444.19	449.50	-0.1	1,655	0.00%
2024/11/27	0.1	454.09	1.1	454.55	454.50	-1	1,644	-0.06%
2024/11/26	0.1	454.00	0	0.00	454.00	0.1	1,642	0.01%
2024/11/25	5.4	462.60	0	462.00	460.50	5.4	1,645	0.33%
2024/11/22	3.2	457.92	5.4	467.51	471.00	-2.1	1,623	-0.13%
2024/11/21	1.2	447.69	8.9	456.95	464.00	-7.7	1,595	-0.49%
2024/11/20	4.1	441.70	25.2	434.74	446.50	-21.2	1,568	-1.35%
2024/11/19	3.2	430.89	1	426.50	435.50	2.2	1,591	0.14%
2024/11/18	1.1	423.68	17.6	423.74	432.00	-16.5	1,557	-1.06%
2024/11/15	1.2	418.21	7.1	416.87	418.00	-5.9	1,549	-0.38%
2024/11/14	28.3	412.12	1.8	408.96	404.00	26.6	1,590	1.67%
2024/11/13	7.8	418.79	6.2	418.50	415.50	1.6	1,640	0.10%
2024/11/12	13.1	423.99	2.4	422.40	419.00	10.8	1,624	0.66%
2024/11/11	12.5	434.40	10	434.97	438.50	2.6	1,590	0.16%
2024/11/08	10.7	468.22	0.1	470.00	466.00	10.6	1,554	0.68%
2024/11/07	3.1	473.00	1.5	474.40	473.50	1.6	1,550	0.10%
2024/11/06	0.1	472.52	1	471.50	473.50	-0.9	1,552	-0.06%
2024/11/05	1.1	465.45	0.1	469.00	462.00	1	1,571	0.06%
2024/11/04	0	468.80	9	466.50	466.50	-9	1,616	-0.56%
2024/11/01	1.1	465.50	1	474.50	474.00	0.1	1,668	0.01%
2024/10/30	2.2	475.83	0	0.00	471.50	2.2	1,700	0.13%
2024/10/29	5.4	469.52	1	468.13	468.00	4.3	1,715	0.25%
2024/10/28	2	477.77	0	0.00	479.00	2	1,720	0.12%
2024/10/25	2.5	486.08	1	486.00	487.00	1.5	1,751	0.08%
2024/10/24	2.3	486.81	0	0.00	483.00	2.3	1,796	0.13%
2024/10/23	2.4	501.30	7.4	501.86	502.00	-5	1,803	-0.28%
2024/10/22	0	488.48	0	0.00	487.00	0	1,797	0.00%
2024/10/21	1	487.49	3	485.17	488.00	-2	1,832	-0.11%
2024/10/18	8.5	477.94	1	476.52	474.00	7.5	1,857	0.40%
2024/10/17	0	0.00	1	482.98	481.00	-1	1,872	-0.05%
2024/10/16	1.5	477.75	1	474.00	476.00	0.5	1,916	0.03%
2024/10/15	1.3	481.04	1	485.40	479.50	0.2	1,937	0.01%
2024/10/14	6.2	474.48	16.1	471.35	473.00	-9.9	1,934	-0.51%
2024/10/11	4.3	483.75	7.8	483.29	482.00	-3.5	1,945	-0.18%
2024/10/09	2.9	493.15	2.2	494.57	491.50	0.7	1,944	0.04%
2024/10/08	15.4	486.52	1	485.50	489.00	14.4	1,934	0.75%
2024/10/07	1.7	487.46	2	485.00	489.00	-0.3	1,960	-0.02%
2024/10/04	1.5	478.18	1.2	479.52	477.50	0.4	1,981	0.02%
2024/10/01	12.1	486.64	2.3	484.88	484.50	9.8	1,999	0.49%
2024/09/30	11.6	496.78	2.2	496.95	494.00	9.4	2,014	0.47%
2024/09/27	2.2	516.82	4.9	509.98	507.00	-2.6	2,025	-0.13%
2024/09/26	7.2	522.25	7	520.10	513.00	0.3	2,025	0.01%
2024/09/25	0.5	505.71	12.5	504.05	503.00	-12	2,008	-0.60%
2024/09/24	3.2	493.94	3.2	495.88	496.50	0	2,027	0.00%
2024/09/23	14.4	497.83	4.1	497.60	496.00	10.3	2,035	0.51%
2024/09/20	0.9	491.54	0	0.00	486.00	0.9	2,018	0.04%
2024/09/19	1.9	482.77	1.1	481.62	487.00	0.7	2,037	0.03%
2024/09/18	0.6	484.53	0.4	486.00	478.50	0.3	2,046	0.01%
2024/09/16	4.5	489.30	1.3	487.97	487.00	3.2	2,061	0.16%
2024/09/13	3.2	500.02	2.2	501.75	497.00	1.1	2,061	0.05%
2024/09/12	0.2	504.30	3.1	503.05	509.00	-2.9	2,095	-0.14%
2024/09/11	4.1	482.52	2	484.25	484.50	2.1	2,100	0.10%
2024/09/10	2.2	489.86	13.1	494.21	484.50	-10.9	2,124	-0.51%
2024/09/09	1.1	485.31	0.1	495.08	494.50	1	2,139	0.05%
2024/09/06	1.1	493.22	1	495.50	495.50	0.1	2,210	0.00%
2024/09/05	1.5	494.97	3.1	496.58	490.00	-1.6	2,241	-0.07%
2024/09/04	6.6	488.31	2	485.79	487.00	4.6	2,264	0.20%
2024/09/03	3.4	520.61	7.3	522.22	516.00	-3.9	2,253	-0.17%
2024/09/02	10.3	526.91	16	524.00	521.00	-5.7	2,274	-0.25%
2024/08/30	4.2	536.22	0	0.00	532.00	4.2	2,300	0.18%
2024/08/29	1.2	542.01	16	541.31	540.00	-14.9	2,363	-0.63%
2024/08/28	0.1	541.74	17	542.70	542.00	-16.9	2,392	-0.71%
2024/08/27	10.2	535.98	0	535.43	536.00	10.2	2,408	0.42%
2024/08/26	14.2	538.28	9.1	542.97	530.00	5.1	2,429	0.21%
2024/08/23	9.4	519.71	12	532.57	534.00	-2.6	2,460	-0.11%
2024/08/22	7.1	534.45	9	535.67	532.00	-1.9	2,525	-0.07%
2024/08/21	26.2	533.61	9.1	532.16	528.00	17.1	2,545	0.67%
2024/08/20	1	562.85	6.2	559.55	555.00	-5.2	2,497	-0.21%
2024/08/19	6.1	560.47	11	559.91	560.00	-4.9	2,511	-0.20%
2024/08/16	21.2	538.92	33.4	532.54	560.00	-12.2	2,528	-0.48%
2024/08/15	29.1	513.45	9	515.44	513.00	20.1	2,515	0.80%
2024/08/14	2.5	505.59	7.3	506.81	504.00	-4.8	2,455	-0.19%
2024/08/13	21.6	503.13	5.2	500.59	499.00	16.4	2,497	0.66%
2024/08/12	2.3	488.69	0.5	495.91	490.50	1.9	2,555	0.07%
2024/08/09	1.4	484.38	1.5	484.84	482.00	-0.1	2,651	0.00%
2024/08/08	3.4	468.61	3.5	468.86	469.00	-0.1	2,984	0.00%
2024/08/07	8.4	472.23	2.6	473.30	474.00	5.8	2,996	0.19%
2024/08/06	8.5	447.72	5.2	441.94	453.00	3.3	2,993	0.11%
2024/08/05	9.3	450.62	19.4	444.87	443.50	-10.2	2,997	-0.34%
2024/08/02	9.9	500.21	23.6	499.46	492.50	-13.7	2,957	-0.46%
2024/08/01	14.7	524.79	11.5	522.55	524.00	3.1	2,951	0.11%
2024/07/31	3.5	511.88	1.1	512.82	513.00	2.4	2,949	0.08%
2024/07/30	8.7	508.90	1.1	512.05	514.00	7.6	2,949	0.26%
2024/07/29	19.9	522.06	8	516.75	516.00	11.9	2,934	0.40%
2024/07/26	31.2	532.99	7.1	525.17	532.00	24.1	2,915	0.82%
2024/07/23	5.1	559.99	10.2	557.84	559.00	-5.1	2,896	-0.18%
2024/07/22	15.9	553.30	3.6	551.16	555.00	12.4	2,904	0.43%
2024/07/19	24.3	584.73	2.6	586.90	576.00	21.8	2,890	0.75%
2024/07/18	43.3	595.08	0.5	596.70	595.00	42.8	2,903	1.47%
2024/07/17	11.3	611.34	7.2	619.88	603.00	4.1	2,914	0.14%
2024/07/16	4.2	614.58	5.9	609.75	617.00	-1.7	2,944	-0.06%
2024/07/15	2.3	594.23	1.1	595.08	599.00	1.2	2,985	0.04%
2024/07/12	10.2	597.97	2.4	597.39	595.00	7.8	3,001	0.26%
2024/07/11	0.1	613.83	4	613.00	610.00	-3.9	3,024	-0.13%
2024/07/10	1.1	612.92	0.3	613.12	611.00	0.8	3,063	0.02%
2024/07/09	2.7	610.34	1.3	609.71	611.00	1.4	3,083	0.05%
2024/07/08	8.1	615.25	10	620.50	613.00	-1.9	3,137	-0.06%
2024/07/05	6.3	615.45	5.4	620.96	618.00	0.9	3,167	0.03%
2024/07/04	3.2	626.32	3.2	627.86	628.00	0.1	3,179	0.00%
2024/07/03	0.1	615.90	5.2	618.42	621.00	-5	3,185	-0.16%
2024/07/02	10.3	608.93	3.2	610.93	608.00	7.1	3,188	0.22%
2024/07/01	9.7	617.32	7.2	613.96	610.00	2.5	3,198	0.08%
2024/06/28	7.2	611.82	11	612.79	617.00	-3.8	3,219	-0.12%
2024/06/27	4.5	597.01	2.3	595.49	594.00	2.3	3,197	0.07%
2024/06/26	3.1	600.47	2.2	601.56	602.00	0.9	3,224	0.03%
2024/06/25	8.5	598.00	3	597.68	599.00	5.5	3,273	0.17%
2024/06/24	1.1	608.97	6.2	609.93	611.00	-5.1	3,278	-0.16%
2024/06/21	10.8	609.35	6.1	610.35	610.00	4.7	3,325	0.14%
2024/06/20	3.1	621.37	1.1	623.65	624.00	2	3,346	0.06%
2024/06/19	5.6	616.89	4.2	626.71	614.00	1.4	3,466	0.04%
2024/06/18	0.1	632.32	1	634.02	633.00	-0.9	3,515	-0.03%
2024/06/17	0.2	635.00	4.2	635.11	633.00	-4.1	3,524	-0.12%
2024/06/14	1.2	627.20	6.1	628.82	630.00	-4.9	3,526	-0.14%
2024/06/13	4.9	630.40	11.5	631.50	625.00	-6.6	3,530	-0.19%
2024/06/12	1.1	609.48	7.1	613.85	614.00	-6	3,471	-0.17%
2024/06/11	2.8	599.19	10	603.58	605.00	-7.2	3,480	-0.21%
2024/06/07	2.1	590.58	11.3	592.76	593.00	-9.3	3,528	-0.26%
2024/06/06	6.7	585.87	4.2	586.67	582.00	2.5	3,549	0.07%
2024/06/05	5.4	583.43	2.3	582.35	583.00	3.1	3,579	0.09%
2024/06/04	16.7	591.64	5	591.60	588.00	11.7	3,586	0.33%
2024/06/03	4.3	609.47	3.2	607.50	609.00	1.1	3,561	0.03%
2024/05/31	1.3	599.95	1.1	600.27	595.00	0.2	3,545	0.01%
2024/05/30	6.3	604.23	2.1	608.58	601.00	4.2	3,548	0.12%
2024/05/29	2.3	617.30	1.4	613.43	611.00	0.9	3,541	0.03%
2024/05/28	17.6	617.47	12.4	608.80	622.00	5.2	3,521	0.15%
2024/05/27	3.1	586.07	11.9	586.06	592.00	-8.8	3,460	-0.25%
2024/05/24	6.4	574.73	5	570.20	574.00	1.4	3,506	0.04%
2024/05/23	14.5	573.62	3.4	575.09	569.00	11.1	3,552	0.31%
2024/05/22	13.8	576.88	6.2	580.55	577.00	7.6	3,583	0.21%
2024/05/21	6.2	587.51	5.2	589.58	584.00	0.9	3,630	0.03%
2024/05/20	5.7	580.74	9.2	582.65	584.00	-3.5	3,628	-0.10%
2024/05/17	19.4	583.02	5.2	587.69	581.00	14.2	3,608	0.39%
2024/05/16	10.9	597.82	7.1	599.61	589.00	3.8	3,581	0.11%
2024/05/15	11.8	589.30	7.3	592.22	588.00	4.6	3,521	0.13%
2024/05/14	44	577.55	10.5	586.39	585.00	33.4	3,451	0.97%
2024/05/13	5.5	624.04	1.4	624.57	624.00	4.1	3,107	0.13%
2024/05/10	2.8	689.48	2.3	693.09	693.00	0.5	3,089	0.02%
2024/05/09	10	697.42	1.5	693.24	688.00	8.6	3,079	0.28%
2024/05/08	2	720.02	4.8	722.20	724.00	-2.8	3,049	-0.09%
2024/05/07	4.1	726.59	3.1	723.41	720.00	1.1	3,046	0.03%
2024/05/06	2.4	720.25	3.2	720.86	720.00	-0.7	3,021	-0.02%
2024/05/03	2.1	718.98	3.1	717.48	710.00	-1	3,031	-0.03%
2024/05/02	1	691.00	6.1	701.33	701.00	-5.1	3,018	-0.17%
2024/04/30	2.1	703.22	1.7	703.88	703.00	0.4	3,023	0.01%
2024/04/29	0.3	715.48	2.6	714.11	713.00	-2.3	3,024	-0.08%
2024/04/26	4.1	712.64	4.3	714.90	710.00	-0.2	3,068	-0.01%
2024/04/25	3	690.28	3.1	685.25	696.00	0	3,049	0.00%
2024/04/24	5	682.61	2.1	685.44	688.00	3	3,036	0.10%
2024/04/23	8.2	665.82	4	662.50	662.00	4.2	3,007	0.14%
2024/04/22	13.9	680.96	5.9	678.28	662.00	8	3,011	0.27%
2024/04/19	18.8	719.59	3.3	719.80	710.00	15.5	3,000	0.52%
2024/04/18	2	749.00	4.4	751.17	756.00	-2.4	2,948	-0.08%
2024/04/17	0.2	744.77	3.1	741.86	750.00	-3	2,955	-0.10%
2024/04/16	5.7	713.62	1.4	711.98	715.00	4.3	2,909	0.15%
2024/04/15	4.2	740.71	1	741.00	741.00	3.1	2,861	0.11%
2024/04/12	10.5	759.27	6.3	752.67	748.00	4.3	2,846	0.15%
2024/04/11	6.2	720.88	9.6	722.21	721.00	-3.4	2,771	-0.12%
2024/04/10	6.2	737.52	2.1	736.98	739.00	4.1	2,737	0.15%
2024/04/09	4	714.31	12.3	716.86	725.00	-8.3	2,737	-0.30%
2024/04/08	7.2	704.12	3	702.33	709.00	4.2	2,716	0.16%
2024/04/03	1.2	707.96	2	712.50	713.00	-0.9	2,708	-0.03%
2024/04/02	5.6	703.70	6.1	711.36	709.00	-0.5	2,699	-0.02%
2024/04/01	2.4	697.30	7	700.43	699.00	-4.6	2,680	-0.17%
2024/03/29	15.1	705.00	16.7	704.65	708.00	-1.6	2,671	-0.06%
2024/03/28	5.5	697.77	4.1	691.12	690.00	1.4	2,631	0.05%
2024/03/27	2.2	672.86	8.6	675.91	678.00	-6.4	2,593	-0.25%
2024/03/26	20	672.82	11.7	666.17	663.00	8.4	2,580	0.33%
2024/03/25	2.2	682.46	9.3	675.22	680.00	-7.1	2,519	-0.28%
2024/03/22	15.9	658.41	15.4	659.10	653.00	0.5	2,477	0.02%
2024/03/21	2.7	646.69	33.1	653.54	661.00	-30.4	2,354	-1.29%
2024/03/20	2	606.50	4.1	611.70	601.00	-2.1	2,286	-0.09%
2024/03/19	2.2	615.56	4.1	614.83	609.00	-1.9	2,289	-0.08%
2024/03/18	3.4	603.27	1	601.01	606.00	2.4	2,310	0.10%
2024/03/15	0.1	590.00	0	589.67	587.00	0	2,342	0.00%
2024/03/14	4.4	579.60	5.1	580.22	586.00	-0.7	2,366	-0.03%
2024/03/13	19.7	593.47	1.2	587.17	590.00	18.5	2,356	0.79%
2024/03/12	0.3	607.28	2.1	616.36	615.00	-1.8	2,308	-0.08%
2024/03/11	8.2	599.70	1.3	614.43	605.00	6.9	2,310	0.30%
2024/03/08	6.8	592.94	0.5	598.16	598.00	6.3	2,282	0.27%
2024/03/07	6.5	611.16	0.1	611.00	611.00	6.5	2,261	0.29%
2024/03/06	3	621.67	2.1	628.81	629.00	0.9	2,255	0.04%
2024/03/05	7.4	612.87	3	617.67	619.00	4.4	2,300	0.19%
2024/03/04	0.1	625.00	7	624.71	626.00	-7	2,289	-0.30%
2024/03/01	3.1	621.10	12	624.67	623.00	-9	2,291	-0.39%
2024/02/29	2.3	625.99	1	627.93	628.00	1.3	2,280	0.06%
2024/02/27	11	624.24	18.5	627.95	624.00	-7.5	2,262	-0.33%
2024/02/26	13.2	596.84	4.3	597.73	598.00	8.9	2,192	0.41%
2024/02/23	3.5	613.57	14.1	616.29	615.00	-10.5	2,142	-0.49%
2024/02/22	6	599.83	23.6	597.24	609.00	-17.6	2,101	-0.84%
2024/02/21	1	556.06	8	566.25	573.00	-7	2,008	-0.35%
2024/02/20	1	549.00	11.3	551.20	556.00	-10.3	1,971	-0.52%
2024/02/19	5	550.80	8.2	550.21	556.00	-3.2	1,981	-0.16%
2024/02/16	3	537.67	2	534.50	537.00	1	1,989	0.05%
2024/02/15	4.2	542.76	8	545.25	544.00	-3.8	1,990	-0.19%
2024/02/05	1.4	532.36	0	0.00	537.00	1.4	1,967	0.07%
2024/02/02	0	538.00	2.1	536.51	539.00	-2	1,995	-0.10%
2024/02/01	1.1	528.24	3	531.68	538.00	-2	2,062	-0.10%
2024/01/31	1.1	532.71	5.3	524.25	528.00	-4.3	2,201	-0.19%
2024/01/30	7.3	525.66	1	522.00	520.00	6.3	2,203	0.28%
2024/01/29	6.2	524.27	1	522.05	526.00	5.2	2,208	0.24%
2024/01/26	6	527.00	1.1	525.87	521.00	4.9	2,225	0.22%
2024/01/25	1	539.00	1	539.00	539.00	0	2,238	0.00%
2024/01/24	5.4	541.81	1	549.98	539.00	4.4	2,249	0.20%
2024/01/23	0.1	538.08	2.3	540.34	540.00	-2.2	2,265	-0.10%
2024/01/22	5	537.40	5.1	537.92	534.00	-0.1	2,248	-0.01%
2024/01/19	0	0.00	4	516.00	516.00	-4	2,212	-0.18%
2024/01/18	0	509.00	1	508.00	508.00	-1	2,231	-0.04%
2024/01/17	2.1	514.92	2.3	515.22	513.00	-0.2	2,237	-0.01%
2024/01/16	0	0.00	7.9	523.62	520.00	-7.9	2,244	-0.35%
2024/01/15	4.2	513.03	32.4	511.69	516.00	-28.1	2,234	-1.26%
2024/01/12	3.2	483.65	1	485.50	482.00	2.2	2,197	0.10%
2024/01/11	6.9	484.65	2	484.25	489.00	4.9	2,235	0.22%
2024/01/10	2	491.25	0.3	494.33	494.00	1.7	2,236	0.08%
2024/01/09	0.1	493.62	0	0.00	495.00	0.1	2,284	0.00%
2024/01/08	3	498.17	3	501.67	497.00	0	2,304	0.00%
2024/01/05	0	498.50	0	500.00	499.50	0	2,352	0.00%
2024/01/04	4	503.50	3.2	504.02	498.50	0.8	2,365	0.03%
2024/01/03	17.9	499.32	6.2	495.50	498.50	11.7	2,373	0.49%
2024/01/02	0	518.00	1	524.97	514.00	-1	2,338	-0.04%
2023/12/29	2	526.49	3	520.03	520.00	-1	2,348	-0.04%
2023/12/28	1.1	520.10	3	522.34	523.00	-2	2,351	-0.08%
2023/12/27	1	524.00	0.1	524.17	524.00	0.9	2,414	0.04%
2023/12/26	2.2	515.23	2	518.00	516.00	0.2	2,412	0.01%
2023/12/25	3	513.54	2	511.50	510.00	1	2,454	0.04%
2023/12/22	9	527.55	5	529.20	515.00	4	2,488	0.16%
2023/12/21	1.2	520.51	4.1	517.80	519.00	-2.9	2,478	-0.12%
2023/12/20	5.2	512.44	0	520.00	511.00	5.2	2,471	0.21%
2023/12/19	7.4	513.94	7.9	513.15	514.00	-0.5	2,477	-0.02%
2023/12/18	7.1	526.55	4	522.75	520.00	3.1	2,487	0.12%
2023/12/15	12.1	529.18	1.4	529.49	525.00	10.7	2,498	0.43%
2023/12/14	0	542.00	10.1	544.38	543.00	-10.1	2,487	-0.40%
2023/12/13	7	537.00	13.9	539.80	540.00	-6.9	2,498	-0.27%
2023/12/12	3	525.34	10.7	531.02	523.00	-7.7	2,592	-0.30%
2023/12/11	1	515.01	10.1	519.38	519.00	-9	2,551	-0.35%
2023/12/08	3.2	505.66	6	510.00	512.00	-2.8	2,534	-0.11%
2023/12/07	6.1	499.15	4.2	501.53	500.00	2	2,535	0.08%
2023/12/06	2	494.51	17.3	499.69	505.00	-15.3	2,550	-0.60%
2023/12/05	9	482.05	3.4	485.29	484.50	5.7	2,572	0.22%
2023/12/04	12.4	497.10	5.1	497.69	490.50	7.3	2,618	0.28%
2023/12/01	6	491.50	6.3	493.15	494.00	-0.3	2,616	-0.01%
2023/11/30	7	486.07	12.3	489.74	483.50	-5.3	2,607	-0.20%
2023/11/29	7	478.43	3.1	478.89	477.50	4	2,569	0.15%
2023/11/28	4.1	470.46	24.7	475.37	479.50	-20.7	2,599	-0.79%
2023/11/27	12.1	462.43	0.6	467.25	459.00	11.5	2,718	0.42%
2023/11/24	3.7	465.94	1	469.00	469.00	2.7	2,796	0.10%
2023/11/23	3.4	468.61	3	465.33	465.00	0.4	2,788	0.01%
2023/11/22	10.5	467.54	2	466.25	470.00	8.5	2,783	0.31%
2023/11/21	6.4	470.92	3.5	470.50	473.50	2.9	2,771	0.10%
2023/11/20	0.1	480.00	4	478.75	478.00	-3.9	2,762	-0.14%
2023/11/17	1	477.50	1	482.00	479.00	0	2,772	0.00%
2023/11/16	8.3	473.93	1	476.50	472.00	7.3	2,761	0.26%
2023/11/15	4.1	482.22	11	478.51	479.50	-6.9	2,733	-0.25%
2023/11/14	1.1	486.24	1.2	489.63	485.50	0	2,705	0.00%
2023/11/13	10.2	490.59	13.1	492.34	493.00	-2.9	2,730	-0.11%
2023/11/10	5	487.00	9.5	484.86	485.00	-4.5	2,718	-0.16%
2023/11/09	6.1	486.31	13.3	483.90	485.50	-7.2	2,696	-0.27%
2023/11/08	18.4	467.42	8.1	470.36	470.00	10.3	2,634	0.39%
2023/11/07	9.1	491.44	9.2	495.82	497.00	-0.1	2,512	0.00%
2023/11/06	0.1	486.50	4	489.36	488.00	-4	2,497	-0.16%
2023/11/03	0	0.00	2.1	484.89	482.50	-2.1	2,493	-0.08%
2023/11/02	0.1	475.25	3.6	482.07	480.50	-3.4	2,499	-0.14%
2023/11/01	6.4	470.69	2.1	464.29	466.50	4.3	2,505	0.17%
2023/10/31	7.3	470.86	13.1	469.37	465.50	-5.7	2,494	-0.23%
2023/10/30	2.1	461.51	1	465.00	458.00	1.1	2,466	0.04%
2023/10/27	4.1	450.90	1	458.50	458.00	3.1	2,464	0.13%
2023/10/26	4	456.13	3	461.32	455.00	1	2,457	0.04%
2023/10/25	3	468.67	0.1	468.50	468.00	2.9	2,478	0.12%
2023/10/24	1	473.46	5.2	470.19	475.00	-4.2	2,523	-0.17%
2023/10/23	2	478.50	1.1	473.14	472.50	0.9	2,513	0.04%
2023/10/20	4	486.50	0	0.00	485.00	4	2,524	0.16%
2023/10/19	7	480.03	10.6	486.13	490.00	-3.6	2,517	-0.14%
2023/10/18	3	483.11	2.5	473.03	470.00	0.5	2,505	0.02%
2023/10/17	2.1	487.17	7.6	485.65	486.50	-5.5	2,495	-0.22%
2023/10/16	0.1	477.79	1.6	479.66	480.50	-1.5	2,498	-0.06%
2023/10/13	3.4	476.30	18.3	480.10	478.50	-14.9	2,496	-0.60%
2023/10/12	0.1	462.19	0.2	466.78	470.00	-0.1	2,456	-0.01%
2023/10/11	0.3	469.40	2.1	471.88	467.00	-1.8	2,456	-0.07%
2023/10/06	2.1	464.95	1	463.00	463.00	1.1	2,440	0.04%
2023/10/05	1.2	466.88	1.1	466.00	466.00	0.2	2,429	0.01%
2023/10/04	3	467.33	0	466.64	467.00	3	2,420	0.12%
2023/10/03	2.4	470.81	2.4	473.15	471.00	0	2,420	0.00%
2023/10/02	2.1	462.88	4	465.75	466.50	-1.9	2,406	-0.08%
2023/09/28	7.1	457.23	9.3	459.79	456.00	-2.2	2,397	-0.09%
2023/09/27	2.2	464.65	4.1	461.91	466.50	-1.9	2,358	-0.08%
2023/09/26	0	0.00	0.1	456.50	454.50	-0.1	2,338	0.00%
2023/09/25	4	457.50	1.1	456.56	456.50	2.9	2,335	0.12%
2023/09/22	0	0.00	1.2	456.76	457.50	-1.2	2,345	-0.05%
2023/09/21	6.3	454.26	8	453.06	454.50	-1.7	2,363	-0.07%
2023/09/20	3.1	466.26	3	463.50	460.00	0.1	2,356	0.00%
2023/09/19	4.3	466.50	6	465.08	467.00	-1.7	2,350	-0.07%
2023/09/18	2.2	467.22	2.6	472.12	468.50	-0.4	2,336	-0.02%
2023/09/15	16.1	469.98	32.8	475.02	473.50	-16.7	2,311	-0.72%
2023/09/14	1	445.02	3.8	447.38	446.00	-2.8	2,169	-0.13%
2023/09/13	2.1	442.40	3.1	443.00	443.50	-1	2,157	-0.05%
2023/09/12	3	443.00	2.8	441.97	441.00	0.2	2,149	0.01%
2023/09/11	2.1	446.36	2.2	444.33	441.50	-0.1	2,138	0.00%
2023/09/08	11.2	445.17	18	445.41	446.50	-6.8	2,117	-0.32%
2023/09/07	11.1	436.73	19.6	438.34	438.50	-8.6	2,134	-0.40%
2023/09/06	3.6	428.47	2	427.99	426.00	1.6	2,089	0.08%
2023/09/05	3.3	428.32	2	429.47	427.50	1.2	2,079	0.06%
2023/09/04	1.1	422.00	2.2	422.13	427.50	-1.1	2,076	-0.05%
2023/09/01	0	423.00	3	424.33	422.00	-3	2,091	-0.14%
2023/08/31	23.2	424.61	41.5	424.93	423.50	-18.3	2,048	-0.90%
2023/08/30	18	409.50	40.8	406.10	408.00	-22.8	1,904	-1.20%
2023/08/29	4	383.88	3	387.83	387.50	1	1,835	0.05%
2023/08/28	2	380.50	1	383.02	381.00	1	1,842	0.05%
2023/08/25	1.1	385.15	1	387.00	385.50	0.1	1,910	0.00%
2023/08/24	0	388.07	6.1	389.65	391.00	-6	1,932	-0.31%
2023/08/23	1	382.50	2.6	382.63	383.00	-1.6	1,973	-0.08%
2023/08/22	1	375.95	1	373.01	373.00	0	1,976	0.00%
2023/08/18	3	376.99	1	376.50	376.50	2	1,978	0.10%
2023/08/17	2.1	378.10	5.8	379.74	382.00	-3.7	1,965	-0.19%
2023/08/16	3.1	359.38	1.7	363.96	363.00	1.5	1,926	0.08%
2023/08/15	0.2	361.85	0.7	363.29	362.00	-0.5	1,925	-0.03%
2023/08/14	3.4	356.01	0.1	359.00	358.00	3.4	1,945	0.17%
2023/08/11	7.8	365.45	2	365.50	363.00	5.8	1,972	0.30%
2023/08/10	6.4	370.63	2.9	372.47	371.00	3.5	1,967	0.18%
2023/08/09	3.3	380.06	3	380.67	379.00	0.3	1,980	0.01%
2023/08/08	8.7	380.54	2.5	381.50	383.00	6.2	1,970	0.31%
2023/08/07	19.7	389.19	3	389.17	386.50	16.7	1,946	0.86%
2023/08/04	3.1	396.43	0	0.00	401.00	3.1	1,910	0.16%
2023/08/02	7.2	397.79	0.1	399.00	396.50	7.2	1,908	0.37%
2023/08/01	0	0.00	0	409.00	409.50	0	1,930	0.00%
2023/07/31	2.1	409.56	0.2	413.00	409.00	1.9	1,928	0.10%
2023/07/28	2.8	417.60	10.3	422.24	421.50	-7.5	1,918	-0.39%
2023/07/27	3.1	402.48	24	407.95	412.50	-21	1,870	-1.12%
2023/07/26	6.2	384.97	0	0.00	384.50	6.2	1,809	0.34%
2023/07/25	10.1	388.59	3	390.51	388.50	7.1	1,810	0.39%
2023/07/24	5.2	393.87	0	0.00	396.50	5.2	1,799	0.29%
2023/07/21	11.3	396.80	3	399.66	398.50	8.3	1,797	0.46%
2023/07/20	3.2	412.60	2	411.26	410.50	1.1	1,772	0.06%
2023/07/19	9.1	417.62	16	416.36	407.00	-6.9	1,758	-0.39%
2023/07/18	1	400.50	4	409.25	410.00	-3	1,721	-0.17%
2023/07/17	6.2	398.87	2.4	396.74	398.50	3.8	1,702	0.23%
2023/07/14	1.1	406.50	3.4	407.23	407.00	-2.3	1,697	-0.13%
2023/07/13	1.1	396.29	2.3	397.68	398.00	-1.2	1,692	-0.07%
2023/07/12	0	392.00	0	0.00	394.50	0	1,684	0.00%
2023/07/11	6	392.42	2.3	390.88	392.50	3.7	1,687	0.22%
2023/07/10	1.2	388.62	0.2	386.75	386.00	1	1,711	0.06%
2023/07/07	18.1	390.82	2	389.25	389.00	16.1	1,766	0.91%
2023/07/06	0.5	408.50	0	0.00	409.00	0.5	1,752	0.03%
2023/07/05	5.1	405.97	3.4	404.41	404.00	1.7	1,787	0.10%
2023/07/04	5.8	412.24	1	413.00	408.50	4.8	1,840	0.26%
2023/07/03	2.1	415.50	7.3	416.75	417.50	-5.2	1,872	-0.28%
2023/06/30	2.4	412.18	1	414.50	411.50	1.4	1,969	0.07%
2023/06/29	2.1	434.32	4.1	435.18	423.50	-2	2,026	-0.10%
2023/06/28	2.1	421.52	2	421.50	424.00	0.1	1,996	0.00%
2023/06/27	0.1	409.00	3.2	419.41	415.00	-3.2	1,988	-0.16%
2023/06/26	1	407.50	3	409.50	410.00	-2	1,992	-0.10%
2023/06/21	2.1	413.46	1	410.00	412.00	1.1	2,046	0.05%
2023/06/20	0.3	418.30	0	0.00	416.00	0.3	2,040	0.01%
2023/06/19	1.2	423.14	2	422.00	422.00	-0.8	2,044	-0.04%
2023/06/16	1.2	426.50	2	425.50	429.00	-0.8	2,039	-0.04%
2023/06/15	4.3	429.20	1	427.50	427.50	3.3	2,030	0.16%
2023/06/14	1	420.00	7.1	420.19	420.00	-6.1	2,020	-0.30%
2023/06/13	12.5	434.99	8.9	434.43	428.00	3.6	2,051	0.18%
2023/06/12	1	427.00	5.7	428.68	430.00	-4.7	1,991	-0.24%
2023/06/09	1.1	425.89	1	421.00	421.00	0.1	1,987	0.00%
2023/06/08	2.1	426.30	2.1	424.31	424.00	0	1,996	0.00%
2023/06/07	4.4	424.82	10.1	423.02	423.00	-5.8	1,989	-0.29%
2023/06/06	1.1	404.13	0	0.00	406.50	1.1	1,949	0.05%
2023/06/05	2	409.76	1	412.00	410.00	1	1,956	0.05%
2023/06/02	3.5	416.22	1.5	416.27	410.50	2	1,953	0.10%
2023/06/01	0.1	420.25	2.2	420.73	419.00	-2.1	1,941	-0.11%
2023/05/31	8.1	431.14	16.2	429.92	427.50	-8.1	1,927	-0.42%
2023/05/30	1	411.95	4	419.75	416.00	-3	1,878	-0.16%
2023/05/29	1	411.52	7.3	415.13	415.50	-6.2	1,865	-0.33%
2023/05/26	0	0.00	5	400.39	398.00	-5	1,829	-0.27%
2023/05/25	3	390.00	0.1	393.00	391.50	2.9	1,823	0.16%
2023/05/24	0	0.00	2	393.01	395.00	-2	1,836	-0.11%
2023/05/23	2.2	391.86	1	394.50	392.00	1.2	1,840	0.07%
2023/05/22	1	390.00	3	388.84	388.00	-2	1,839	-0.11%
2023/05/19	1	388.50	5.1	391.77	388.50	-4.1	1,845	-0.22%
2023/05/18	1.3	392.32	3.6	392.16	389.00	-2.4	1,838	-0.13%
2023/05/17	4.2	378.50	10.1	386.77	389.50	-6	1,813	-0.33%
2023/05/16	2	376.00	5	376.90	373.50	-3	1,798	-0.17%
2023/05/15	12.1	365.94	3	363.50	362.00	9.1	1,780	0.51%
2023/05/12	3.2	375.99	2	377.75	378.50	1.2	1,779	0.07%
2023/05/11	2.2	379.36	0	379.00	377.00	2.1	1,796	0.12%
2023/05/10	5	383.90	1	381.00	381.00	4	1,814	0.22%
2023/05/09	2.2	395.23	2	390.50	390.50	0.2	1,824	0.01%
2023/05/08	2.4	395.35	2	392.50	395.00	0.4	1,824	0.02%
2023/05/05	1	382.05	0.1	383.00	382.50	0.9	1,792	0.05%
2023/05/04	1	384.50	2	384.89	382.00	-1	1,794	-0.06%
2023/05/03	1	390.00	1	387.00	388.00	0	1,795	0.00%
2023/05/02	0	0.00	1	390.00	393.00	-1	1,817	-0.06%
2023/04/28	0.9	395.91	0	0.00	389.00	0.9	1,824	0.05%
2023/04/27	4.1	385.12	8.4	389.55	389.50	-4.3	1,810	-0.24%
2023/04/26	3	376.83	1	373.50	376.50	2	1,788	0.11%
2023/04/25	4.1	378.19	3	378.00	375.00	1.1	1,788	0.06%
2023/04/24	1.2	385.40	3	390.67	385.00	-1.8	1,782	-0.10%
2023/04/21	2.2	386.97	2.2	388.35	386.50	0	1,810	0.00%
2023/04/20	0.1	393.00	0.2	394.82	394.00	-0.1	1,809	-0.01%
2023/04/19	5.2	395.48	3.2	396.25	393.50	2	1,826	0.11%
2023/04/18	0.2	403.17	3	401.71	400.00	-2.9	1,887	-0.15%
2023/04/17	0	0.00	2.2	407.95	410.00	-2.2	1,897	-0.11%
2023/04/14	3.2	412.21	3	410.67	411.00	0.2	1,890	0.01%
2023/04/13	1.1	407.35	0.1	410.00	409.50	1	1,894	0.05%
2023/04/12	8	421.50	9.2	421.79	424.00	-1.2	1,860	-0.06%
2023/04/11	5.4	409.31	7.1	409.98	409.00	-1.7	1,791	-0.09%
2023/04/10	6.2	405.51	0.1	404.86	400.50	6.1	1,753	0.35%
2023/04/07	7.4	406.62	13	407.60	408.00	-5.6	1,723	-0.33%
2023/04/06	5	393.00	5	397.50	398.00	0	1,659	0.00%
2023/03/31	30	396.66	30.2	397.77	392.00	-0.2	1,613	-0.01%
2023/03/30	6	376.15	12	380.29	381.50	-6	1,510	-0.40%
2023/03/29	0	368.50	0	0.00	362.50	0	1,435	0.00%
2023/03/28	3	369.00	2	368.50	368.50	1	1,441	0.07%
2023/03/27	2	372.25	0.5	373.00	370.00	1.6	1,446	0.11%
2023/03/24	8.3	373.51	10.9	376.48	378.00	-2.6	1,434	-0.18%
2023/03/23	0	0.00	2	365.00	365.00	-2	1,383	-0.14%
2023/03/22	1.1	355.82	3	360.17	360.50	-1.9	1,383	-0.14%
2023/03/21	2.1	356.67	2	352.00	352.00	0.1	1,397	0.01%
2023/03/20	1	358.48	1.1	356.50	356.50	-0.1	1,422	-0.01%
2023/03/17	1	361.00	1.1	358.09	358.00	-0.1	1,435	-0.01%
2023/03/16	3.1	348.26	6.3	351.77	356.50	-3.2	1,429	-0.22%
2023/03/15	1	346.51	2.3	348.78	343.00	-1.3	1,408	-0.09%
2023/03/14	5.9	342.12	2	340.25	338.00	3.9	1,459	0.27%
2023/03/13	2.1	346.09	2	344.75	350.00	0.1	1,436	0.01%
2023/03/10	4.5	348.79	0	0.00	351.00	4.5	1,424	0.32%
2023/03/09	1	364.00	1	362.50	362.50	0	1,424	0.00%
2023/03/08	1.4	361.93	3.3	361.12	361.50	-1.9	1,427	-0.13%
2023/03/07	2	368.23	2.1	367.05	367.00	-0.1	1,416	-0.01%
2023/03/06	0	0.00	5.7	367.04	368.00	-5.7	1,415	-0.40%
2023/03/03	1	366.50	0.2	365.40	362.50	0.8	1,411	0.05%
2023/03/02	4.1	368.81	6.3	365.67	365.50	-2.2	1,422	-0.15%
2023/03/01	1.2	352.55	3.1	352.08	354.50	-1.9	1,402	-0.14%
2023/02/24	4	351.51	0.1	361.49	351.00	3.9	1,403	0.28%
2023/02/23	1.2	356.92	2	360.25	361.50	-0.8	1,406	-0.06%
2023/02/22	2.4	355.10	18.2	358.16	355.50	-15.8	1,479	-1.07%
2023/02/21	1	369.50	1.7	370.50	370.00	-0.7	1,502	-0.05%
2023/02/20	2	373.00	2.1	367.17	367.00	-0.1	1,551	-0.01%
2023/02/17	1.1	362.71	2.6	367.37	368.00	-1.6	1,572	-0.10%
2023/02/16	1	361.50	10.1	363.17	364.50	-9.1	1,581	-0.58%
2023/02/15	4	362.38	2	361.50	361.50	2	1,628	0.12%
2023/02/14	11.3	363.72	14.1	363.61	365.00	-2.9	1,636	-0.17%
2023/02/13	2	348.26	2	349.00	351.50	0	1,652	0.00%
2023/02/10	5.3	353.54	5	352.00	352.00	0.3	1,684	0.01%
2023/02/09	2.5	363.39	0	0.00	360.50	2.5	1,688	0.15%
2023/02/08	1.2	364.68	3.1	371.13	370.50	-2	1,697	-0.12%
2023/02/07	2	360.23	2.5	359.00	359.00	-0.5	1,692	-0.03%
2023/02/06	1.1	363.73	1	363.92	364.00	0.1	1,686	0.00%
2023/02/03	3	369.99	3	368.50	368.00	0	1,678	0.00%
2023/02/02	2	371.25	2	370.00	369.00	0	1,682	0.00%
2023/02/01	2	368.25	2	367.75	368.00	0	1,691	0.00%
2023/01/31	2	367.50	2.1	373.42	371.00	-0.1	1,698	0.00%
2023/01/30	1.1	363.55	4.4	365.10	365.00	-3.3	1,680	-0.19%
2023/01/17	0.7	355.79	0	357.00	356.50	0.7	1,687	0.04%
2023/01/16	1.1	354.95	2	355.75	354.50	-0.9	1,694	-0.05%
2023/01/13	0	0.00	2.2	353.88	348.50	-2.2	1,699	-0.13%
2023/01/12	4.1	361.83	6	355.75	355.00	-1.9	1,700	-0.11%
2023/01/11	5.1	361.38	7.4	362.12	362.50	-2.2	1,712	-0.13%
2023/01/10	1.3	352.62	2.4	353.85	354.00	-1.1	1,700	-0.07%
2023/01/09	5.3	349.96	6	347.58	349.00	-0.7	1,706	-0.04%
2023/01/06	5.3	347.43	15.4	347.46	351.00	-10.1	1,732	-0.58%
2023/01/05	14	335.43	17.2	335.04	335.50	-3.2	1,724	-0.19%
2023/01/04	9	323.67	1	325.00	327.00	8	1,797	0.44%
2023/01/03	1	315.50	5.5	320.52	325.00	-4.5	1,823	-0.25%
2022/12/30	1.1	317.06	3	316.50	315.00	-1.9	1,822	-0.11%
2022/12/29	3.5	309.58	1.1	315.95	316.50	2.5	1,820	0.14%
2022/12/28	4	312.00	3	313.50	310.50	1	1,851	0.05%
2022/12/27	1.2	315.32	2	315.49	315.50	-0.9	1,863	-0.05%
2022/12/23	6.1	303.26	0	0.00	305.00	6.1	1,906	0.32%
2022/12/22	7	308.50	1.1	307.64	307.50	5.9	1,912	0.31%
2022/12/21	1.1	308.68	1.5	305.33	305.00	-0.4	1,916	-0.02%
2022/12/20	1	313.50	2.4	310.19	307.50	-1.4	1,916	-0.07%
2022/12/19	2	306.75	5.4	313.44	313.50	-3.4	1,914	-0.18%
2022/12/16	3.1	307.53	3	308.50	306.50	0.1	1,903	0.00%
2022/12/15	0	314.00	0.4	313.50	313.50	-0.4	1,912	-0.02%
2022/12/14	2.1	312.81	1.5	310.33	310.50	0.6	1,929	0.03%
2022/12/13	3.2	314.40	3.2	313.00	311.00	0	1,921	0.00%
2022/12/12	3.2	311.50	6.1	317.53	319.00	-2.9	1,898	-0.15%
2022/12/09	3.2	312.26	1.7	313.80	313.00	1.5	1,874	0.08%
2022/12/08	2.4	307.20	0	0.00	307.50	2.4	1,866	0.13%
2022/12/07	5.7	305.82	1	299.50	303.00	4.7	1,862	0.25%
2022/12/06	20.5	317.01	5	320.46	307.00	15.5	1,833	0.84%
2022/12/05	2.2	334.57	2	334.25	335.00	0.2	1,766	0.01%
2022/12/01	1.5	336.16	2	336.74	337.00	-0.5	1,767	-0.03%
2022/11/30	2	328.74	1	326.50	326.50	1	1,752	0.06%
2022/11/29	0	326.50	0	0.00	326.50	0	1,763	0.00%
2022/11/28	0.1	329.14	0	0.00	329.50	0.1	1,768	0.00%
2022/11/25	3	331.51	0	0.00	330.50	3	1,778	0.17%
2022/11/24	0	335.50	1	337.82	337.00	-1	1,777	-0.06%
2022/11/23	1	332.46	0.3	330.50	328.50	0.8	1,769	0.04%
2022/11/22	10	330.49	7	329.79	333.50	3	1,770	0.17%
2022/11/21	5	337.79	5	339.10	329.50	0	1,773	0.00%
2022/11/18	10.4	347.98	32.1	351.16	339.00	-21.7	1,749	-1.24%
2022/11/17	8.4	336.61	5.6	340.93	336.50	2.8	1,672	0.17%
2022/11/16	10	338.05	3.4	334.50	338.50	6.6	1,640	0.40%
2022/11/15	2.5	326.84	8.1	327.69	325.50	-5.5	1,590	-0.35%
2022/11/14	2.1	321.53	3	322.00	321.00	-0.9	1,571	-0.06%
2022/11/11	5	325.00	8.3	325.05	325.50	-3.3	1,558	-0.21%
2022/11/10	0	309.00	0	0.00	312.50	0	1,525	0.00%
2022/11/09	0.3	311.39	0.3	311.90	316.50	0	1,532	0.00%
2022/11/08	5	304.99	6.1	306.82	305.00	-1.1	1,512	-0.07%
2022/11/07	0	289.75	4	296.50	296.00	-4	1,487	-0.27%
2022/11/04	3.2	285.12	0	0.00	285.50	3.2	1,479	0.21%
2022/11/03	1.1	292.64	0	295.50	294.00	1	1,454	0.07%
2022/11/02	2.1	303.74	3.1	302.35	301.50	-1	1,438	-0.07%
2022/11/01	1	297.50	1.1	297.10	297.00	0	1,431	0.00%
2022/10/31	0	0.00	0	295.80	295.50	0	1,435	0.00%
2022/10/28	1	292.00	2	292.75	292.00	-1	1,438	-0.07%
2022/10/27	0	297.07	1.1	297.88	299.00	-1	1,437	-0.07%
2022/10/26	4	287.88	4.1	286.74	285.50	-0.1	1,439	-0.01%
2022/10/25	6.1	286.87	2.1	285.89	285.00	4.1	1,483	0.27%
2022/10/24	3.1	299.10	2	299.25	295.00	1.1	1,470	0.07%
2022/10/21	3	294.52	2.1	294.63	290.00	1	1,472	0.07%
2022/10/20	3.1	298.09	3	293.33	293.50	0.1	1,471	0.00%
2022/10/19	4	305.62	14.1	302.23	297.00	-10.1	1,475	-0.68%
2022/10/18	9	305.72	8.1	306.89	307.50	0.9	1,461	0.06%
2022/10/17	1.2	294.96	0	0.00	304.50	1.2	1,454	0.08%
2022/10/14	12	306.17	14	309.36	306.50	-2	1,448	-0.14%
2022/10/13	4	301.24	3.1	300.53	298.00	1	1,443	0.07%
2022/10/12	46.5	306.63	79.2	307.27	311.00	-32.7	1,406	-2.32%
2022/10/11	4	287.00	5.2	289.15	289.50	-1.2	1,354	-0.09%
2022/10/07	2	289.74	7	290.85	286.00	-5	1,342	-0.37%
2022/10/06	0	290.00	0.1	290.00	288.50	0	1,351	0.00%
2022/10/05	8	288.56	14.6	288.56	288.00	-6.5	1,371	-0.48%
2022/10/04	2	284.50	6	282.50	282.50	-4	1,349	-0.30%
2022/10/03	16.3	283.90	6.4	279.21	280.00	9.9	1,346	0.74%
2022/09/30	5.2	261.84	1.1	255.45	265.50	4.1	1,352	0.30%
2022/09/29	2	253.75	3.4	254.90	253.50	-1.4	1,361	-0.10%
2022/09/28	6	253.50	1.3	252.50	251.00	4.7	1,373	0.35%
2022/09/27	6	254.75	1.2	259.17	259.00	4.8	1,395	0.34%
2022/09/26	2.1	258.07	0.5	258.72	256.00	1.7	1,409	0.12%
2022/09/23	1.1	270.50	2	267.75	268.00	-0.9	1,433	-0.06%
2022/09/22	6.3	268.69	0	0.00	270.00	6.3	1,465	0.43%
2022/09/21	5.7	277.06	0	0.00	275.50	5.7	1,461	0.39%
2022/09/20	1.2	288.38	0	0.00	288.50	1.2	1,467	0.08%
2022/09/19	2.2	294.58	1	290.20	290.00	1.2	1,491	0.08%
2022/09/16	2.1	300.49	3	298.67	298.50	-0.9	1,521	-0.06%
2022/09/15	0	0.00	0	303.00	300.50	0	1,545	0.00%
2022/09/14	0	296.17	1	295.00	298.00	-1	1,585	-0.06%
2022/09/13	9	304.11	5	301.70	301.50	4	1,596	0.25%
2022/09/12	1	303.00	1.1	303.02	303.00	-0.1	1,622	0.00%
2022/09/08	0	0.00	0.2	302.75	301.00	-0.2	1,667	-0.01%
2022/09/07	0.1	289.75	0	290.07	293.50	0.1	1,699	0.00%
2022/09/06	0	0.00	0.3	296.91	297.50	-0.3	1,729	-0.02%
2022/09/05	0.2	294.09	8.1	299.00	293.00	-7.9	1,758	-0.45%
2022/09/02	2.1	302.23	4.1	303.03	302.00	-2.1	1,762	-0.12%
2022/09/01	0	306.25	6	307.33	303.50	-6	1,765	-0.34%
2022/08/31	0.1	308.67	2	311.00	312.50	-1.9	1,753	-0.11%
2022/08/29	2.5	306.39	3.1	307.01	307.50	-0.5	1,764	-0.03%
2022/08/26	1.1	321.95	1.3	320.55	317.00	-0.2	1,759	-0.01%
2022/08/25	0	310.50	1	311.00	311.00	-1	1,756	-0.06%
2022/08/24	2.1	305.48	2	306.75	306.00	0.1	1,783	0.01%
2022/08/23	2.1	306.45	0.2	305.00	304.50	1.9	1,794	0.11%
2022/08/22	0	310.00	0	0.00	310.00	0	1,811	0.00%
2022/08/19	8.3	313.94	13.3	314.49	314.00	-5	1,828	-0.27%
2022/08/18	5	306.51	0	0.00	309.50	5	1,877	0.27%
2022/08/17	0	0.00	0.1	310.00	310.50	-0.1	1,901	-0.01%
2022/08/16	0.1	309.00	0	0.00	307.50	0.1	1,898	0.00%
2022/08/15	3.1	310.27	8.6	312.15	312.00	-5.5	1,878	-0.29%
2022/08/12	2.1	306.78	2.5	308.30	309.00	-0.4	1,864	-0.02%
2022/08/11	1.3	302.51	3.6	301.73	302.50	-2.3	1,867	-0.12%
2022/08/10	0.1	290.00	0	0.00	292.00	0.1	1,872	0.01%
2022/08/09	1	290.50	1	295.50	294.00	0	1,895	0.00%
2022/08/08	11.1	290.39	1	292.00	292.00	10.1	1,913	0.53%
2022/08/05	1.1	293.60	3.2	294.05	294.00	-2.1	1,922	-0.11%
2022/08/04	0	283.50	1.3	286.62	287.00	-1.3	1,941	-0.07%
2022/08/03	2	283.50	0	0.00	283.00	2	1,953	0.10%
2022/08/02	2.1	281.03	3	282.34	284.00	-1	1,961	-0.05%
2022/08/01	6.4	281.18	0.1	287.00	286.00	6.4	1,978	0.32%
2022/07/29	1.1	293.17	0	0.00	293.00	1.1	1,940	0.05%
2022/07/28	0.4	293.06	0	0.00	290.00	0.4	1,965	0.02%
2022/07/27	2	287.50	2.2	289.23	293.50	-0.1	1,961	-0.01%
2022/07/26	0.6	291.83	2	292.00	290.00	-1.4	1,965	-0.07%
2022/07/22	0	0.00	0	306.00	304.50	0	1,959	0.00%
2022/07/21	0	307.00	3.3	304.60	307.00	-3.2	2,009	-0.16%
2022/07/20	3	301.00	6.2	302.23	299.00	-3.2	2,016	-0.16%
2022/07/19	1	300.50	3.1	299.54	300.50	-2.1	2,026	-0.10%
2022/07/18	1.3	298.64	5.4	295.21	301.00	-4	2,029	-0.20%
2022/07/15	4	285.01	2.8	283.02	286.50	1.3	1,996	0.06%
2022/07/14	2.2	278.64	2.8	277.84	279.50	-0.6	1,999	-0.03%
2022/07/13	6.1	274.48	1.5	273.61	274.00	4.6	1,987	0.23%
2022/07/12	1.2	259.83	0	0.00	267.00	1.2	1,977	0.06%
2022/07/11	1.1	273.45	2	268.00	269.00	-0.9	1,988	-0.05%
2022/07/08	8.1	268.77	1.6	269.52	272.50	6.6	2,014	0.33%
2022/07/07	9	260.11	6.2	259.77	263.00	2.8	1,991	0.14%
2022/07/06	1.1	255.23	2	252.50	251.00	-0.9	1,996	-0.05%
2022/07/05	6.2	256.47	1	257.50	257.50	5.2	2,042	0.25%
2022/07/04	3.2	258.25	1.1	257.23	258.00	2.1	2,055	0.10%
2022/07/01	0.4	263.07	2.5	260.24	256.00	-2.1	2,070	-0.10%
2022/06/30	9.4	272.18	3	271.83	271.00	6.4	2,044	0.31%
2022/06/29	3	278.34	2	278.75	281.50	1	2,027	0.05%
2022/06/28	18	281.63	11.1	280.23	279.50	6.9	2,074	0.33%
2022/06/27	3	302.15	12	301.75	301.00	-9	2,115	-0.42%
2022/06/24	8	298.19	0	0.00	294.00	8	2,109	0.38%
2022/06/23	5.1	300.93	3	300.33	297.00	2.1	2,097	0.10%
2022/06/22	12.6	302.26	1.1	309.57	299.50	11.5	2,079	0.55%
2022/06/21	2	318.75	5.7	317.89	321.00	-3.7	2,045	-0.18%
2022/06/20	0.4	321.74	1.1	320.39	316.00	-0.7	2,050	-0.03%
2022/06/17	14	330.80	1	337.00	328.00	13	2,031	0.64%
2022/06/16	3.3	353.98	1	346.14	345.50	2.3	1,994	0.12%
2022/06/15	4.3	358.03	4.1	353.39	351.50	0.2	1,967	0.01%
2022/06/14	3.3	361.32	2.1	362.17	363.50	1.3	1,977	0.06%
2022/06/13	9.6	369.34	2.5	369.42	369.50	7	1,971	0.36%
2022/06/10	1.1	382.51	0	0.00	381.50	1.1	2,008	0.06%
2022/06/09	2	387.75	0	0.00	387.50	2	2,013	0.10%
2022/06/08	1.2	387.33	2	389.25	389.50	-0.8	2,040	-0.04%
2022/06/07	2.5	385.16	0	0.00	383.50	2.5	2,063	0.12%
2022/06/06	1	389.50	0	0.00	390.50	1	2,072	0.05%
2022/06/02	2	397.00	1	397.50	395.00	1	2,136	0.05%
2022/06/01	5.3	402.70	4.3	403.40	400.00	1	2,199	0.05%
2022/05/31	2.2	393.99	1	395.50	395.50	1.2	2,215	0.06%
2022/05/30	2	385.06	2.6	390.49	393.00	-0.6	2,257	-0.03%
2022/05/27	0.5	376.10	0	0.00	377.00	0.5	2,247	0.02%
2022/05/26	2.7	374.52	3	370.01	368.00	-0.3	2,256	-0.01%
2022/05/25	4.4	376.80	1	376.01	376.00	3.4	2,256	0.15%
2022/05/24	0.6	385.08	0	0.00	379.00	0.6	2,332	0.02%
2022/05/23	2	388.00	1.4	389.79	388.00	0.6	2,361	0.03%
2022/05/20	0	0.00	0.1	396.00	391.00	-0.1	2,449	0.00%
2022/05/19	1	393.46	3.2	391.81	393.50	-2.2	2,522	-0.09%
2022/05/18	3.1	390.66	4	392.88	391.00	-0.9	2,612	-0.04%
2022/05/17	1.8	388.34	4	384.63	387.50	-2.2	2,701	-0.08%
2022/05/16	3.1	385.71	10.1	380.36	375.50	-7	2,822	-0.25%
2022/05/13	1.1	375.50	1	381.93	378.50	0.1	2,857	0.00%
2022/05/12	2.2	374.05	4	374.00	370.00	-1.8	2,919	-0.06%
2022/05/11	2.5	375.93	1	381.00	375.50	1.5	3,044	0.05%
2022/05/10	2.2	378.86	2	379.50	383.00	0.2	3,197	0.01%
2022/05/09	7.6	383.78	4.4	383.68	378.50	3.2	3,233	0.10%
2022/05/06	3.1	396.85	4	395.75	398.50	-1	3,218	-0.03%
2022/05/05	2	402.78	3.7	405.48	406.00	-1.6	3,227	-0.05%
2022/05/04	3	391.83	2.1	389.59	389.50	0.9	3,209	0.03%
2022/05/03	0.4	385.13	2	384.00	389.00	-1.6	3,229	-0.05%
2022/04/29	2	388.08	0.3	393.00	387.50	1.8	3,242	0.05%
2022/04/28	3.3	382.05	1.1	384.36	384.00	2.2	3,250	0.07%
2022/04/27	10.4	374.96	0.2	375.50	385.50	10.3	3,252	0.32%
2022/04/26	2	393.24	0.3	391.50	393.00	1.8	3,209	0.05%
2022/04/25	8.5	386.95	3.4	386.55	385.50	5.2	3,214	0.16%
2022/04/22	4.2	401.81	1	404.01	402.50	3.1	3,190	0.10%
2022/04/21	3	415.17	2.2	410.72	410.00	0.8	3,207	0.03%
2022/04/20	8.8	413.83	2	414.50	414.50	6.8	3,212	0.21%
2022/04/19	3.1	417.86	2	415.00	415.00	1.1	3,214	0.03%
2022/04/18	4.1	412.98	2	416.25	414.50	2.1	3,251	0.06%
2022/04/15	5.2	420.12	2.6	419.24	418.00	2.6	3,300	0.08%
2022/04/14	7.1	421.39	1	424.00	424.00	6.1	3,346	0.18%
2022/04/13	8.2	429.14	3	430.84	430.50	5.2	3,375	0.15%
2022/04/12	9.3	425.69	3.2	429.27	426.50	6.1	3,440	0.18%
2022/04/11	10.4	427.94	3.6	423.43	420.50	6.8	3,511	0.19%
2022/04/08	7.6	448.58	1.1	445.01	444.50	6.4	3,541	0.18%
2022/04/07	7.8	459.48	1	455.71	455.50	6.8	3,592	0.19%
2022/04/06	3.5	471.91	4	472.62	473.00	-0.5	3,620	-0.01%
2022/04/01	4.3	468.91	3	466.00	478.00	1.3	3,653	0.04%
2022/03/31	7.1	479.48	6	483.58	475.50	1.1	3,726	0.03%
2022/03/30	6	487.25	7.1	491.08	495.00	-1.1	3,698	-0.03%
2022/03/29	1	476.00	2.1	479.62	480.00	-1.1	3,699	-0.03%
2022/03/28	3.2	462.01	9.1	467.20	467.50	-5.8	3,860	-0.15%
2022/03/25	1	480.50	3	477.52	477.50	-2	3,892	-0.05%
2022/03/24	4	479.75	3	479.50	479.00	1	3,921	0.03%
2022/03/23	1	483.50	1	487.51	485.50	0	3,944	0.00%
2022/03/22	3	479.50	2	475.25	474.50	1	3,957	0.03%
2022/03/21	5	487.50	1.2	483.54	480.50	3.8	4,065	0.09%
2022/03/18	1.2	484.46	4	484.00	485.50	-2.8	4,110	-0.07%
2022/03/17	4.1	483.06	12.2	482.45	486.00	-8.1	4,236	-0.19%
2022/03/16	3.1	464.27	1.3	456.00	455.50	1.8	4,239	0.04%
2022/03/15	6.2	467.58	0	479.22	464.00	6.2	4,305	0.14%
2022/03/14	2	486.00	4	485.53	487.00	-2	4,369	-0.05%
2022/03/11	4.3	487.30	9	487.22	484.00	-4.7	4,399	-0.11%
2022/03/10	4	498.61	15.2	497.49	497.00	-11.2	4,454	-0.25%
2022/03/09	3.2	479.47	4	478.38	478.00	-0.8	4,662	-0.02%
2022/03/08	10.3	478.87	8.1	477.94	472.00	2.3	4,874	0.05%
2022/03/07	9	490.40	11.2	488.64	487.50	-2.2	4,858	-0.05%
2022/03/04	3.1	521.87	1.1	513.61	513.00	2	5,067	0.04%
2022/03/03	9.3	524.32	4.1	524.94	528.00	5.3	5,067	0.10%
2022/03/02	11.1	517.09	2.5	517.79	520.00	8.5	5,067	0.17%
2022/03/01	4	515.00	4.2	517.05	517.00	-0.2	5,083	0.00%
2022/02/25	5	508.20	15.6	508.26	510.00	-10.6	5,095	-0.21%
2022/02/24	13.8	505.16	15	505.19	494.50	-1.3	5,073	-0.03%
2022/02/23	5.1	519.33	6	524.50	528.00	-0.9	5,045	-0.02%
2022/02/22	7.1	513.86	15	513.47	513.00	-7.9	5,045	-0.16%
2022/02/21	9	533.44	6.1	529.32	526.00	2.9	5,000	0.06%
2022/02/18	14.2	527.44	32.5	533.01	537.00	-18.3	4,946	-0.37%
2022/02/17	2.1	518.87	9.9	519.37	519.00	-7.8	4,865	-0.16%
2022/02/16	15.5	515.54	22	515.37	516.00	-6.5	4,770	-0.14%
2022/02/15	9.4	494.47	16.9	497.10	496.00	-7.5	4,657	-0.16%
2022/02/14	8.5	479.56	4.6	486.37	489.00	4	4,622	0.09%
2022/02/11	13.6	498.92	21.1	497.45	490.00	-7.4	4,611	-0.16%
2022/02/10	17	488.04	29.9	491.85	496.00	-12.9	4,517	-0.29%
2022/02/09	3.2	468.13	13	475.96	478.00	-9.8	4,408	-0.22%
2022/02/08	0.1	456.00	2.2	454.61	456.50	-2.1	4,392	-0.05%
2022/02/07	6.3	443.44	1	452.00	447.50	5.3	4,380	0.12%
2022/01/26	3.6	451.55	4	450.62	448.50	-0.4	4,381	-0.01%
2022/01/25	1.2	451.40	2.9	455.97	451.00	-1.6	4,382	-0.04%
2022/01/24	3.1	437.85	2	449.99	452.00	1.1	4,380	0.03%
2022/01/21	1.1	452.20	1	454.50	452.00	0.1	4,357	0.00%
2022/01/20	3.2	460.77	5.3	460.37	461.50	-2.1	4,343	-0.05%
2022/01/19	6	457.84	0.1	460.26	456.50	5.9	4,330	0.14%
2022/01/18	2.1	461.15	3.3	464.90	461.50	-1.3	4,309	-0.03%
2022/01/17	4	455.25	10	458.90	463.00	-6	4,286	-0.14%
2022/01/14	13.3	440.35	3.3	444.73	450.00	10	4,268	0.23%
2022/01/13	5.2	455.18	5.3	453.17	452.00	-0.1	4,265	0.00%
2022/01/12	5	449.60	2	451.00	452.50	3	4,259	0.07%
2022/01/11	8.5	447.52	3	446.50	447.00	5.5	4,253	0.13%
2022/01/10	9.5	456.37	3	455.50	459.00	6.5	4,231	0.15%
2022/01/07	15.3	462.69	4	458.38	455.50	11.3	4,194	0.27%
2022/01/06	13.3	468.67	5.5	471.73	467.00	7.8	4,144	0.19%
2022/01/05	11.7	479.11	10	479.70	476.00	1.7	4,112	0.04%
2022/01/04	6.7	485.14	6	485.42	488.50	0.7	4,057	0.02%
2022/01/03	9	503.49	25.2	514.74	493.00	-16.2	3,973	-0.41%
2021/12/30	24.2	517.76	7.3	518.34	512.00	17	3,884	0.44%
2021/12/29	12	504.17	22.5	508.51	514.00	-10.5	3,814	-0.27%
2021/12/28	5.7	500.09	6.3	500.45	499.00	-0.6	3,775	-0.02%
2021/12/27	17.1	500.50	11.4	500.82	499.50	5.7	3,759	0.15%
2021/12/24	9.3	486.80	10.6	488.95	487.50	-1.3	3,695	-0.04%
2021/12/23	8.1	493.83	5	489.00	489.50	3.1	3,688	0.08%
2021/12/22	19	490.07	19.6	489.41	487.00	-0.5	3,655	-0.01%
2021/12/21	3	463.02	5	465.10	464.50	-2	3,484	-0.06%
2021/12/20	7.7	465.78	3.4	462.50	466.00	4.3	3,441	0.13%
2021/12/17	4.5	468.68	5.7	468.53	464.00	-1.2	3,413	-0.03%
2021/12/16	10.2	472.10	8.6	472.13	471.00	1.6	3,389	0.05%
2021/12/15	15.6	462.63	13	462.46	471.00	2.6	3,371	0.08%
2021/12/14	6.6	478.44	1	477.56	477.50	5.6	3,275	0.17%
2021/12/13	8.7	489.40	9.3	493.96	488.50	-0.6	3,247	-0.02%
2021/12/10	13.2	478.58	2.1	475.13	475.50	11.1	3,139	0.35%
2021/12/09	7.1	478.50	3.2	484.79	480.00	3.9	3,090	0.13%
2021/12/08	20.8	485.82	26	486.07	475.00	-5.2	3,000	-0.17%
2021/12/07	9.1	477.25	10	477.80	476.50	-0.9	2,887	-0.03%
2021/12/06	27.2	482.18	24	484.31	474.50	3.2	2,849	0.11%
2021/12/03	25.4	475.35	31.2	470.89	478.00	-5.9	2,781	-0.21%
2021/12/02	9.2	441.67	58.4	445.64	458.50	-49.2	2,560	-1.92%
2021/12/01	8	409.06	2.1	407.03	417.00	5.9	2,337	0.25%
2021/11/30	13.1	412.07	2.9	418.34	412.00	10.2	2,301	0.44%
2021/11/29	8	418.56	5.3	417.34	417.50	2.7	2,033	0.13%
2021/11/26	4.8	426.36	9	428.83	425.00	-4.2	2,008	-0.21%
2021/11/25	2	422.96	3.1	425.90	426.50	-1.1	1,970	-0.05%
2021/11/24	18.2	416.76	6	418.52	414.00	12.2	1,952	0.62%
2021/11/23	2.1	424.98	4.1	425.03	425.50	-2	1,945	-0.10%
2021/11/22	8.2	427.81	39	425.69	427.50	-30.8	1,933	-1.59%
2021/11/19	2	409.00	10.1	409.98	414.50	-8.1	1,870	-0.43%
2021/11/18	12.3	411.58	8	410.25	409.00	4.3	1,848	0.23%
2021/11/17	4.1	400.59	3	399.33	399.50	1.1	1,812	0.06%
2021/11/16	3	394.22	0	0.00	393.00	3	1,812	0.17%
2021/11/15	1	398.54	4	400.38	400.50	-3	1,818	-0.16%
2021/11/12	4.1	392.79	2	392.00	392.50	2.1	1,843	0.11%
2021/11/11	2.1	394.62	0.3	396.50	396.00	1.8	1,831	0.10%
2021/11/10	3.7	391.78	7.1	395.21	395.50	-3.3	1,871	-0.18%
2021/11/09	2.3	382.66	2	381.25	386.00	0.3	1,849	0.01%
2021/11/08	7.2	380.93	1	388.50	378.00	6.2	1,816	0.34%
2021/11/05	8.1	379.47	1.1	377.72	377.50	7.1	1,787	0.39%
2021/11/04	1.1	386.21	1	386.04	386.00	0	1,791	0.00%
2021/11/03	1	387.99	1	392.50	391.50	0	1,886	0.00%
2021/11/02	2.1	389.38	1.1	382.07	382.00	1	1,927	0.05%
2021/11/01	2.1	384.47	8	380.75	386.50	-5.9	2,050	-0.29%
2021/10/29	0	0.00	1.1	389.00	390.50	-1.1	2,050	-0.05%
2021/10/28	6.2	390.29	8	388.56	388.00	-1.8	2,092	-0.09%
2021/10/27	6.1	383.50	0.1	385.00	385.00	6	2,154	0.28%
2021/10/26	1.1	385.00	0.1	386.00	383.50	1	2,159	0.04%
2021/10/25	1	381.00	0	0.00	381.50	1	2,158	0.05%
2021/10/22	1.2	378.00	0	0.00	382.00	1.2	2,180	0.06%
2021/10/21	5.1	380.34	2	386.00	379.50	3.1	2,220	0.14%
2021/10/20	1	369.00	2	369.00	369.00	-1	2,186	-0.05%
2021/10/19	1	364.00	1	365.00	364.50	0	2,181	0.00%
2021/10/18	2	356.00	0	355.00	354.50	2	2,183	0.09%
2021/10/15	2.1	356.56	1	360.00	359.50	1.1	2,177	0.05%
2021/10/14	1	352.00	2	352.75	352.50	-1	2,171	-0.05%
2021/10/13	3.3	354.93	10	364.05	350.50	-6.7	2,154	-0.31%
2021/10/12	2.4	365.08	14	365.00	366.00	-11.6	2,126	-0.55%
2021/10/08	4.1	379.66	4	379.50	376.50	0.1	2,113	0.01%
2021/10/07	2.1	374.79	0	0.00	376.00	2.1	2,105	0.10%
2021/10/06	3.1	371.53	0	0.00	370.00	3.1	2,129	0.14%
2021/10/05	0	0.00	0.3	372.67	380.00	-0.3	2,153	-0.01%
2021/10/04	2.1	380.51	2	378.00	378.00	0.1	2,179	0.00%
2021/10/01	1	381.98	0	0.00	378.50	1	2,169	0.05%
2021/09/30	7	374.71	0.5	378.51	377.00	6.5	2,170	0.30%
2021/09/29	12.6	372.50	3.1	372.08	370.50	9.5	2,176	0.44%
2021/09/28	3	386.17	0	0.00	385.50	3	2,207	0.14%
2021/09/27	6	392.08	2.1	393.52	392.00	3.9	2,215	0.18%
2021/09/24	7.1	396.32	0	0.00	394.00	7.1	2,229	0.32%
2021/09/23	5.1	395.59	0	398.00	395.50	5.1	2,232	0.23%
2021/09/22	2	392.53	0	0.00	393.00	2	2,241	0.09%
2021/09/17	0.1	404.00	0	0.00	401.00	0.1	2,247	0.00%
2021/09/16	5.2	398.87	5	400.20	404.50	0.2	2,247	0.01%
2021/09/15	11.3	402.78	0.1	402.50	400.00	11.2	2,228	0.50%
2021/09/14	2	414.75	0	0.00	412.50	2	2,218	0.09%
2021/09/13	2	416.00	1	416.00	416.00	1	2,264	0.04%
2021/09/10	0	0.00	8	420.50	422.50	-8	2,300	-0.35%
2021/09/09	0.3	414.50	1	413.00	415.50	-0.8	2,319	-0.03%
2021/09/08	6	413.67	2.5	413.84	411.50	3.5	2,335	0.15%
2021/09/07	8	421.13	0.2	424.00	421.00	7.8	2,346	0.33%
2021/09/06	4	418.38	1	415.00	415.00	3	2,363	0.13%
2021/09/03	10	423.20	2	423.50	424.50	8	2,375	0.34%
2021/09/02	3.2	428.63	0.1	426.00	424.00	3.1	2,386	0.13%
2021/09/01	6.2	431.12	2	435.00	436.50	4.2	2,392	0.17%
2021/08/31	1	422.50	3.4	422.15	427.00	-2.4	2,398	-0.10%
2021/08/30	1	419.50	3	420.50	421.50	-2	2,415	-0.08%
2021/08/27	6	412.94	3	416.50	417.50	3	2,421	0.13%
2021/08/26	3	421.83	2	429.00	419.00	1	2,427	0.04%
2021/08/25	4	430.38	4	428.88	432.00	0	2,471	0.00%
2021/08/24	2.1	422.68	0	428.00	422.50	2	2,510	0.08%
2021/08/23	0.7	425.00	1	425.50	423.00	-0.4	2,552	-0.01%
2021/08/20	3.4	416.90	0	0.00	415.50	3.4	2,608	0.13%
2021/08/19	3.2	421.59	2	425.25	418.50	1.2	2,637	0.04%
2021/08/18	1.1	422.05	2.1	440.67	443.00	-1	2,639	-0.04%
2021/08/17	5.1	417.69	1.1	417.12	417.00	4.1	2,662	0.15%
2021/08/16	5.4	419.08	7.1	418.93	419.50	-1.6	2,666	-0.06%
2021/08/13	14.1	440.98	4.5	444.50	434.00	9.6	2,654	0.36%
2021/08/12	1.1	460.68	6	456.04	455.50	-5	2,663	-0.19%
2021/08/11	16.4	461.22	8.1	460.93	460.00	8.4	2,705	0.31%
2021/08/10	10.1	472.87	1.1	470.59	470.00	9	2,720	0.33%
2021/08/09	5.5	502.21	7.1	503.75	496.50	-1.6	2,764	-0.06%
2021/08/06	1.2	530.79	2.1	525.33	525.00	-0.9	2,712	-0.03%
2021/08/05	15	523.51	21.7	529.37	535.00	-6.8	2,729	-0.25%
2021/08/04	1.1	497.29	2.1	501.43	503.00	-0.9	2,734	-0.03%
2021/08/03	4.5	499.31	13	499.42	500.00	-8.5	2,809	-0.30%
2021/08/02	8	486.81	9	490.67	497.00	-1	2,804	-0.04%
2021/07/30	3.1	478.01	2	478.25	476.00	1.1	2,773	0.04%
2021/07/29	2	473.51	4	475.38	477.00	-2	2,822	-0.07%
2021/07/28	3.2	467.27	4	472.63	472.00	-0.8	2,885	-0.03%
2021/07/27	8	487.69	4	486.38	482.00	4	2,954	0.14%
2021/07/26	2.1	475.86	7	475.43	476.00	-4.9	2,984	-0.16%
2021/07/23	4	474.01	1.2	474.26	474.00	2.8	3,060	0.09%
2021/07/22	2.1	473.87	0	0.00	473.50	2.1	3,131	0.07%
2021/07/21	4.5	475.00	0.1	473.36	471.00	4.4	3,234	0.13%
2021/07/20	8	479.31	1.7	477.65	475.50	6.3	3,385	0.19%
2021/07/19	1	482.50	4	485.63	487.00	-3	3,548	-0.08%
2021/07/16	1.1	483.18	2.5	482.31	485.00	-1.4	3,652	-0.04%
2021/07/15	1.5	481.85	0.2	481.08	482.00	1.3	3,796	0.03%
2021/07/14	0	475.50	1	476.00	476.00	-1	3,811	-0.03%
2021/07/13	5	475.82	1.1	474.18	476.50	3.9	3,829	0.10%
2021/07/12	9.2	475.11	1.3	476.38	475.00	7.9	3,846	0.20%
2021/07/09	9.3	485.56	12	485.92	482.00	-2.7	3,848	-0.07%
2021/07/08	2.1	498.10	4	497.75	497.00	-1.9	3,872	-0.05%
2021/07/07	5	502.90	4	503.38	501.00	1	3,880	0.03%
2021/07/06	4.1	497.20	8	498.06	497.00	-3.9	3,884	-0.10%
2021/07/05	13.8	501.59	9.5	505.53	505.00	4.3	3,906	0.11%
2021/07/02	1.1	480.92	2	483.50	482.50	-0.9	3,863	-0.02%
2021/07/01	10	484.13	1	478.00	473.50	9	3,864	0.23%
2021/06/30	1	477.00	10	478.25	480.00	-9	3,859	-0.23%
2021/06/29	2.3	478.96	2	474.00	471.00	0.3	3,865	0.01%
2021/06/28	10.2	479.35	2.1	465.11	478.00	8.1	3,874	0.21%
2021/06/25	1.1	476.21	10	472.50	470.00	-8.9	3,892	-0.23%
2021/06/24	0	0.00	1	474.00	474.50	-1	3,967	-0.03%
2021/06/23	3	473.33	1.1	471.77	474.50	1.9	4,006	0.05%
2021/06/22	2.1	463.89	1	471.50	464.50	1.1	4,043	0.03%
2021/06/21	5	477.42	1	479.01	475.00	4	4,006	0.10%
2021/06/18	3	488.34	0	0.00	493.50	3	3,987	0.08%
2021/06/17	4	485.75	0	0.00	493.50	4	3,982	0.10%
2021/06/16	6.1	495.66	3	494.83	490.50	3.1	3,982	0.08%
2021/06/15	3.1	499.68	4.1	499.74	499.00	-1	3,996	-0.03%
2021/06/11	4.1	488.39	5.1	489.39	486.50	-0.9	4,009	-0.02%
2021/06/10	2	486.50	1.5	486.33	488.00	0.5	4,017	0.01%
2021/06/09	12	480.38	2	482.50	476.50	10	4,030	0.25%
2021/06/08	1	475.51	2	477.99	476.00	-1	4,160	-0.02%
2021/06/07	4.1	459.94	2	457.00	468.00	2.1	4,185	0.05%
2021/06/04	2	471.00	1	472.50	472.00	1	4,174	0.02%
2021/06/03	2.1	466.08	5.5	467.46	468.50	-3.4	4,212	-0.08%
2021/06/02	5.2	470.09	6	473.40	469.50	-0.8	4,197	-0.02%
2021/06/01	9.7	493.58	15.1	493.93	486.00	-5.4	4,174	-0.13%
2021/05/28	7.2	466.72	5.2	468.63	466.50	2	4,192	0.05%
2021/05/27	3.4	460.02	1.9	461.13	459.00	1.5	4,211	0.04%
2021/05/26	4.2	479.49	7	470.57	468.50	-2.8	4,281	-0.06%
2021/05/25	8.9	478.76	11.1	466.87	475.00	-2.2	4,490	-0.05%
2021/05/24	10	452.25	2	439.25	453.00	8	4,479	0.18%
2021/05/21	6.1	439.00	4	449.38	444.00	2.1	4,501	0.05%
2021/05/20	9.2	445.16	7	444.29	436.00	2.2	4,504	0.05%
2021/05/19	8.3	455.17	17	460.74	459.50	-8.7	4,534	-0.19%
2021/05/18	14	449.73	14	444.89	455.50	0	4,527	0.00%
2021/05/17	11.5	418.83	4	413.63	414.50	7.5	4,543	0.17%
2021/05/14	6	452.19	9	459.89	450.00	-3	4,472	-0.07%
2021/05/13	3	454.31	1	448.86	447.00	2	4,437	0.05%
2021/05/12	19	462.64	14.1	465.22	450.50	4.9	4,400	0.11%
2021/05/11	19.6	497.71	19.2	501.45	492.50	0.4	4,269	0.01%
2021/05/10	2.2	547.24	2	545.51	547.00	0.2	4,201	0.00%
2021/05/07	5.2	542.40	5.1	539.07	547.00	0.1	4,195	0.00%
2021/05/06	2.3	537.37	3	529.36	530.00	-0.7	4,187	-0.02%
2021/05/05	13.4	549.06	8	555.38	533.00	5.4	4,160	0.13%
2021/05/04	18.3	567.21	15	559.62	568.00	3.3	4,147	0.08%
2021/05/03	14.7	599.42	8	595.14	586.00	6.7	4,111	0.16%
2021/04/29	8.1	605.51	15.1	605.53	604.00	-7	4,176	-0.17%
2021/04/28	21.3	589.48	10.1	593.07	584.00	11.2	4,209	0.27%
2021/04/27	7.3	588.47	15.6	595.45	595.00	-8.3	4,170	-0.20%
2021/04/26	23.5	574.74	16.8	577.44	576.00	6.7	4,084	0.16%
2021/04/23	13	533.84	45.6	548.58	561.00	-32.6	3,970	-0.82%
2021/04/22	28.8	531.04	15.2	524.45	510.00	13.6	3,871	0.35%
2021/04/21	8.4	520.57	34.2	529.68	533.00	-25.9	3,834	-0.67%
2021/04/20	1.3	495.08	6	496.50	497.50	-4.7	3,758	-0.13%
2021/04/19	0.8	490.63	1	495.00	491.50	-0.2	3,960	-0.01%
2021/04/16	1.1	493.66	3	493.33	494.50	-1.9	4,125	-0.05%
2021/04/15	4.1	479.65	13.1	484.76	489.00	-9	4,123	-0.22%
2021/04/14	7.4	469.91	6.1	466.99	473.50	1.3	4,097	0.03%
2021/04/13	1.2	489.87	2	487.06	487.00	-0.9	4,073	-0.02%
2021/04/12	2.7	487.78	3	487.98	486.00	-0.3	4,072	-0.01%
2021/04/09	1.3	482.41	4.2	483.11	484.00	-2.8	4,066	-0.07%
2021/04/08	1.8	492.05	3	494.67	492.00	-1.2	4,015	-0.03%
2021/04/07	1.1	495.52	3	497.67	497.00	-2	4,000	-0.05%
2021/04/06	1.1	490.09	2	489.00	491.00	-0.9	4,002	-0.02%
2021/04/01	6.6	488.64	1	488.00	487.50	5.6	3,999	0.14%
2021/03/31	1	489.00	0	490.00	488.50	1	3,992	0.02%
2021/03/30	6	494.25	3	493.83	493.50	3	3,969	0.08%
2021/03/29	14.3	496.36	10	497.46	495.50	4.2	3,934	0.11%
2021/03/26	7	481.14	11	481.68	484.50	-4	3,856	-0.10%
2021/03/25	2	478.47	14	476.50	475.50	-12	3,819	-0.31%
2021/03/24	3.1	465.34	0	0.00	465.50	3.1	3,778	0.08%
2021/03/23	2.1	469.88	1	467.00	465.00	1.1	3,834	0.03%
2021/03/22	3	465.83	2.1	462.00	463.50	1	3,833	0.03%
2021/03/19	0	0.00	0.2	469.32	466.50	-0.2	3,868	-0.01%
2021/03/18	4.1	474.64	3	475.50	469.50	1.1	3,855	0.03%
2021/03/17	13	472.42	6.2	471.61	472.00	6.9	3,842	0.18%
2021/03/16	7.3	468.77	6	470.99	468.50	1.3	3,845	0.03%
2021/03/15	6.2	470.14	6	472.75	469.50	0.2	3,857	0.01%
2021/03/12	28.3	482.10	26	477.40	475.50	2.3	3,839	0.06%
2021/03/11	0.1	459.62	6.1	455.19	468.00	-6	3,736	-0.16%
2021/03/10	4.3	446.83	8.2	446.09	443.00	-3.9	3,743	-0.10%
2021/03/09	8.4	443.26	4	443.41	439.00	4.3	3,795	0.11%
2021/03/08	2.3	451.09	4	452.75	454.00	-1.7	3,861	-0.04%
2021/03/05	7.5	449.87	3	448.83	448.00	4.5	3,864	0.12%
2021/03/04	16.1	458.77	11	459.32	460.00	5.1	3,846	0.13%
2021/03/03	2.4	444.82	3.2	447.41	454.00	-0.8	3,784	-0.02%
2021/03/02	13.5	463.43	11.3	460.97	441.50	2.2	3,736	0.06%
2021/02/26	14.1	462.49	13	465.58	459.50	1	3,670	0.03%
2021/02/25	11.3	463.24	38.5	469.51	464.50	-27.2	3,565	-0.76%
2021/02/24	10	441.49	7.3	443.64	433.00	2.7	3,333	0.08%
2021/02/23	3	428.51	9	436.55	442.50	-6	3,293	-0.18%
2021/02/22	5.1	435.93	7.2	436.44	437.50	-2.1	3,252	-0.06%
2021/02/19	10.6	425.34	14	424.68	424.00	-3.4	3,225	-0.11%
2021/02/18	4.4	414.32	6.2	414.84	415.50	-1.8	3,173	-0.06%
2021/02/17	5	401.50	14	403.29	408.50	-9	3,148	-0.29%
2021/02/05	5	389.60	3	388.17	387.00	2	3,151	0.06%
2021/02/04	4.1	387.41	0	389.50	387.50	4.1	3,140	0.13%
2021/02/03	4.2	394.31	5	391.80	393.00	-0.9	3,140	-0.03%
2021/02/02	1.1	387.54	1	387.50	385.50	0.1	3,126	0.00%
2021/02/01	8	379.88	12	374.92	384.00	-4	3,185	-0.13%
2021/01/29	0	382.50	8	385.94	379.00	-8	3,180	-0.25%
2021/01/28	3.3	388.68	3	388.03	389.00	0.2	3,159	0.01%
2021/01/27	0.2	398.50	0.1	398.00	398.50	0.2	3,150	0.00%
2021/01/26	5.2	396.42	14	395.36	393.50	-8.8	3,142	-0.28%
2021/01/25	7.1	406.92	4.1	404.91	403.00	3	3,125	0.10%
2021/01/22	17.1	414.67	14	414.75	414.00	3.1	3,090	0.10%
2021/01/21	7.4	393.36	6	392.42	399.50	1.4	2,978	0.05%
2021/01/20	1.2	381.25	1.3	378.12	378.50	-0.1	2,867	0.00%
2021/01/19	2.5	389.49	3.6	388.64	386.00	-1.2	2,843	-0.04%
2021/01/18	5	378.80	2.1	381.54	381.50	2.9	2,839	0.10%
2021/01/15	10.3	394.17	16	393.41	387.00	-5.7	2,811	-0.20%
2021/01/14	5	396.00	9.1	397.57	398.00	-4.1	2,751	-0.15%
2021/01/13	10.4	386.01	11.1	385.70	389.00	-0.7	2,707	-0.03%
2021/01/12	30.8	386.02	20	392.73	381.50	10.8	2,682	0.40%
2021/01/11	8.3	369.74	16.3	375.06	377.00	-8	2,520	-0.32%
2021/01/08	1.1	341.32	4	339.50	343.00	-2.9	2,418	-0.12%
2021/01/07	0	0.00	2	334.00	335.50	-2	2,399	-0.08%
2021/01/06	3.4	331.81	2	333.44	328.00	1.4	2,384	0.06%
2021/01/05	1.2	339.72	1	341.00	337.00	0.2	2,344	0.01%
2021/01/04	5.4	339.22	1	339.50	338.00	4.4	2,340	0.19%
2020/12/31	6	331.67	1.2	332.50	332.50	4.9	2,354	0.21%
2020/12/30	0.2	332.07	2	333.00	331.00	-1.8	2,368	-0.08%
2020/12/29	1.6	332.21	7	337.00	330.00	-5.5	2,365	-0.23%
2020/12/28	0	0.00	3	334.00	335.00	-3	2,359	-0.13%
2020/12/25	4.1	334.48	1	333.00	331.50	3.1	2,355	0.13%
2020/12/24	0.1	332.00	0	0.00	330.00	0.1	2,351	0.00%
2020/12/23	0	0.00	1	329.00	329.50	-1	2,352	-0.04%
2020/12/22	3.2	330.66	1.3	328.77	327.50	1.9	2,360	0.08%
2020/12/21	4	327.25	1	325.50	327.00	3	2,369	0.13%
2020/12/18	5	329.40	2.3	331.98	328.50	2.7	2,368	0.11%
2020/12/17	26	339.17	20	335.35	333.00	6	2,357	0.26%
2020/12/16	4.5	328.79	4	331.00	330.50	0.5	2,292	0.02%
2020/12/15	12.1	328.83	7.2	330.64	325.00	4.9	2,272	0.22%
2020/12/14	1	342.00	10	340.50	340.00	-9	2,221	-0.40%
2020/12/11	0.2	342.90	2	341.25	342.50	-1.8	2,217	-0.08%
2020/12/10	3.3	343.59	20.6	341.11	340.00	-17.3	2,198	-0.79%
2020/12/09	3	346.17	11	345.68	346.00	-8	2,168	-0.37%
2020/12/08	1.3	354.77	2	352.50	351.50	-0.7	2,130	-0.03%
2020/12/07	3	351.87	2	363.25	352.50	1	2,109	0.05%
2020/12/04	3.4	358.62	7	358.50	357.50	-3.6	2,062	-0.17%
2020/12/03	9.2	355.61	6	355.25	351.50	3.2	2,003	0.16%
2020/12/02	26.4	351.78	24	349.35	350.50	2.4	1,936	0.12%
2020/12/01	8	326.31	13	326.54	330.00	-5	1,819	-0.27%
2020/11/30	6	327.25	0	0.00	323.00	6	1,800	0.33%
2020/11/27	0	0.00	7	323.00	324.50	-7	1,777	-0.39%
2020/11/26	0	0.00	1	320.50	320.50	-1	1,765	-0.06%
2020/11/25	2	319.50	4	320.25	318.50	-2	1,779	-0.11%
2020/11/24	1	325.50	0	0.00	323.50	1	1,764	0.06%
2020/11/23	2	322.75	3	323.33	323.00	-1	1,752	-0.06%
2020/11/20	1	321.00	5	320.00	320.00	-4	1,754	-0.23%
2020/11/19	0	0.00	2	322.00	323.00	-2	1,755	-0.11%
2020/11/18	2	321.00	21	319.12	320.00	-19	1,751	-1.08%
2020/11/17	6	323.42	2	322.50	322.00	4	1,744	0.23%
2020/11/16	2	326.25	11	325.73	326.00	-9	1,769	-0.51%
2020/11/13	10.1	323.74	18	324.61	321.00	-8	1,766	-0.45%
2020/11/12	4.1	318.88	2	318.50	319.50	2.1	1,705	0.12%
2020/11/11	6	317.92	2	317.25	320.00	4	1,702	0.23%
2020/11/10	19	316.89	6.1	316.46	318.00	12.9	1,716	0.75%
2020/11/09	18.2	314.14	15	317.07	320.00	3.2	1,707	0.19%
2020/11/06	8.1	307.63	4	307.63	308.00	4.1	1,650	0.25%
2020/11/05	1	302.50	4	304.00	304.50	-3	1,643	-0.18%
2020/11/04	5	302.30	3	303.00	303.00	2	1,666	0.12%
2020/11/03	1	301.50	3.1	301.39	302.00	-2.1	1,660	-0.13%
2020/11/02	11.1	300.18	15	299.83	299.00	-4	1,662	-0.24%
2020/10/30	4.1	296.25	3	297.67	296.50	1.1	1,676	0.06%
2020/10/29	2.1	289.68	9	292.83	296.00	-7	1,693	-0.41%
2020/10/28	4	296.25	11	294.77	294.00	-7	1,670	-0.42%
2020/10/27	2	295.75	9	295.72	298.00	-7	1,681	-0.42%
2020/10/26	6	300.83	3	303.32	297.00	3	1,685	0.18%
2020/10/23	6.3	298.48	3	298.83	298.50	3.3	1,675	0.19%
2020/10/22	7.3	295.82	0	0.00	296.00	7.3	1,732	0.42%
2020/10/21	2	295.00	4	293.88	293.50	-2	1,775	-0.11%
2020/10/20	18.5	295.51	44	295.32	295.00	-25.5	1,805	-1.41%
2020/10/19	6.3	291.65	18.1	292.81	294.00	-11.7	1,791	-0.65%
2020/10/16	2	283.75	5.5	284.41	287.50	-3.5	1,786	-0.20%
2020/10/15	1.6	273.13	1	272.50	274.00	0.6	1,728	0.03%
2020/10/14	2	268.50	1	269.00	269.00	1	1,722	0.06%
2020/10/13	3	268.83	1.7	268.79	268.50	1.3	1,740	0.08%
2020/10/12	2	272.25	2	272.25	270.50	0	1,752	0.00%
2020/10/08	9	273.56	1.1	274.23	275.50	7.9	1,779	0.44%
2020/10/07	0	0.00	0.2	266.50	264.00	-0.2	1,778	-0.01%
2020/10/06	1	263.50	0	0.00	263.50	1	1,784	0.06%
2020/10/05	5.1	262.22	0	0.00	262.00	5.1	1,873	0.27%
2020/09/29	1	268.00	0	0.00	265.00	1	1,951	0.05%
2020/09/28	3.1	266.21	0.1	267.50	266.00	3	2,036	0.15%
2020/09/25	1.1	262.91	0.4	267.00	265.50	0.7	2,159	0.03%
2020/09/24	4	269.75	3	268.83	268.00	1	2,172	0.05%
2020/09/23	3	274.50	1	278.00	275.00	2	2,171	0.09%
2020/09/22	1.1	279.09	3	277.83	279.50	-1.9	2,205	-0.09%
2020/09/21	0	0.00	1	280.00	281.00	-1	2,240	-0.04%
2020/09/17	0	0.00	2.1	282.45	279.50	-2.1	2,268	-0.09%
2020/09/16	1.1	281.55	4	281.38	281.50	-2.9	2,287	-0.13%
2020/09/15	3	281.00	0	0.00	280.00	3	2,308	0.13%
2020/09/14	1	284.50	4	282.25	282.00	-3	2,337	-0.13%
2020/09/11	3	272.67	1	273.00	273.00	2	2,363	0.08%
2020/09/09	3	274.00	0	0.00	276.50	3	2,406	0.12%
2020/09/08	1	280.00	4	278.38	279.50	-3	2,416	-0.12%
2020/09/07	0.1	280.00	2	280.50	277.50	-1.9	2,454	-0.08%
2020/09/04	4	275.50	0	0.00	277.00	4	2,486	0.16%
2020/09/03	1	281.50	2	280.00	279.00	-1	2,518	-0.04%
2020/09/02	1	278.00	1	277.00	278.00	0	2,567	0.00%
2020/09/01	1	275.50	0	0.00	275.50	1	2,639	0.04%
2020/08/31	2.1	277.54	2	277.50	277.00	0.1	2,706	0.00%
2020/08/28	2	274.75	2	274.00	276.00	0	2,732	0.00%
2020/08/27	2	276.00	0	0.00	276.00	2	2,774	0.07%
2020/08/26	2.1	278.60	0	0.00	279.00	2.1	2,800	0.07%
2020/08/25	2	273.00	4	274.50	274.50	-2	2,814	-0.07%
2020/08/24	3.1	270.23	3	270.00	270.00	0.1	2,818	0.00%
2020/08/21	8	270.19	0	0.00	271.50	8	2,839	0.28%
2020/08/20	9.1	265.09	8.1	268.69	266.50	1	2,837	0.04%
2020/08/19	5.1	280.39	1	287.50	278.50	4.1	2,810	0.15%
2020/08/18	4	287.38	2	287.75	286.00	2	2,802	0.07%
2020/08/17	1	287.50	0	0.00	288.00	1	2,844	0.04%
2020/08/14	3.1	286.53	2	287.00	285.50	1.1	2,870	0.04%
2020/08/13	2	286.50	2	285.50	287.00	0	2,863	0.00%
2020/08/12	4	282.00	10	281.20	285.00	-6	2,886	-0.21%
2020/08/11	9	286.17	4	285.00	285.00	5	2,945	0.17%
2020/08/10	10.1	288.92	1	287.50	287.50	9.1	2,996	0.30%
2020/08/07	9	294.17	0	0.00	293.00	9	3,201	0.28%
2020/08/06	5	298.40	2	299.50	296.50	3	3,215	0.09%
2020/08/05	14	299.71	9	299.00	298.00	5	3,219	0.16%
2020/08/04	11.1	288.76	13	286.88	289.00	-1.9	3,215	-0.06%
2020/08/03	4	296.38	1	295.50	294.00	3	3,212	0.09%
2020/07/31	2	294.00	1	296.00	294.50	1	3,225	0.03%
2020/07/30	5	298.10	1	297.00	297.50	4	3,218	0.12%
2020/07/29	3	292.33	2	292.00	294.50	1	3,220	0.03%
2020/07/28	6	294.67	9	302.33	290.50	-3	3,232	-0.09%
2020/07/27	3	315.83	4	316.63	313.00	-1	3,203	-0.03%
2020/07/24	5	318.39	4	321.38	317.00	1	3,175	0.03%
2020/07/23	4	322.50	2	319.75	322.50	2	3,143	0.06%
2020/07/22	8	322.63	25	323.18	322.50	-17	3,144	-0.54%
2020/07/21	1	317.00	17	315.53	316.00	-16	3,100	-0.52%
2020/07/20	6	308.83	0	0.00	312.50	6	3,108	0.19%
2020/07/17	1	312.00	2	310.50	311.00	-1	3,129	-0.03%
2020/07/16	1	310.50	3	312.33	312.00	-2	3,158	-0.06%
2020/07/15	8	313.31	5	312.30	310.00	3	3,161	0.09%
2020/07/14	11.1	310.72	6	309.08	309.00	5.1	3,170	0.16%
2020/07/13	9	313.67	6.3	313.88	314.00	2.8	3,166	0.09%
2020/07/10	19.1	320.20	13	318.04	313.50	6.1	3,186	0.19%
2020/07/09	9.2	317.46	5.4	317.58	318.00	3.7	3,128	0.12%
2020/07/08	5	318.00	6	318.33	317.00	-1	3,138	-0.03%
2020/07/07	24	316.42	42	314.83	314.00	-18	3,184	-0.57%
2020/07/06	90.1	317.06	25	314.32	322.00	65.1	3,152	2.06%
2020/07/03	4	298.00	11	299.55	298.00	-7	3,107	-0.23%
2020/07/02	6	298.75	6	298.08	299.00	0	3,167	0.00%
2020/07/01	7.2	298.17	44.1	298.64	298.50	-36.9	3,189	-1.16%
2020/06/30	7	294.36	3	294.83	294.00	4	3,167	0.13%
2020/06/29	9	289.28	3	290.00	289.50	6	3,170	0.19%
2020/06/24	2	293.00	1	292.00	292.00	1	3,198	0.03%
2020/06/23	8	292.56	7	293.21	290.50	1	3,267	0.03%
2020/06/22	5.1	293.02	7.4	291.73	293.00	-2.3	3,338	-0.07%
2020/06/19	10	293.20	184	291.91	291.00	-174	3,360	-5.18%	大賣/鉅額交易
2020/06/18	188.4	292.09	29	290.84	292.50	159.4	3,357	4.75%	大買/鉅額交易
2020/06/17	5	284.80	2	285.50	284.00	3	3,352	0.09%
2020/06/16	7	287.44	2	287.50	288.50	5	3,416	0.15%
2020/06/15	0	0.00	2	281.75	282.50	-2	3,505	-0.06%
2020/06/12	16	279.53	3	280.00	282.00	13	3,556	0.37%
2020/06/11	6	289.00	7	285.71	284.00	-1	3,618	-0.03%
2020/06/10	15	294.00	1	292.07	292.00	14	3,622	0.39%
2020/06/09	5	297.50	7	298.42	293.50	-2	3,671	-0.06%
2020/06/08	14	297.64	3	298.00	298.00	11	3,723	0.30%
2020/06/05	16.3	292.49	26	291.73	292.00	-9.7	3,683	-0.26%
2020/06/04	6.4	285.43	12	286.33	286.00	-5.7	3,709	-0.15%
2020/06/03	9.3	283.39	6	283.08	282.50	3.3	3,705	0.09%
2020/06/02	2.2	283.64	4	284.13	283.00	-1.8	3,695	-0.05%
2020/06/01	3	282.00	9.1	281.91	282.50	-6.1	3,745	-0.16%
2020/05/29	4.2	275.81	2	277.25	275.00	2.2	3,761	0.06%
2020/05/28	3	280.67	3	278.17	277.00	0	3,795	0.00%
2020/05/27	1	280.50	1	281.00	280.00	0	3,804	0.00%
2020/05/26	2	281.25	13	280.62	279.50	-11	3,831	-0.29%
2020/05/25	3	272.83	1	277.00	277.00	2	3,836	0.05%
2020/05/22	5	278.00	6	280.83	276.00	-1	3,857	-0.03%
2020/05/21	13	277.88	32	277.47	278.00	-19	3,848	-0.49%
2020/05/20	7	271.57	6	273.58	273.00	1	3,835	0.03%
2020/05/19	6	272.08	9	273.28	275.00	-3	3,875	-0.08%
2020/05/18	14	268.68	2.1	270.21	267.00	11.9	3,898	0.31%
2020/05/15	22	278.91	18.1	277.14	275.00	3.9	3,852	0.10%
2020/05/14	55	290.12	40	286.93	278.50	15	3,826	0.39%
2020/05/13	8	285.63	0.3	288.50	287.00	7.7	3,610	0.21%
2020/05/12	4	283.38	0	0.00	285.50	4	3,609	0.11%
2020/05/11	16	285.25	4	287.25	284.00	12	3,611	0.33%
2020/05/08	5	288.50	9	288.89	289.00	-4	3,576	-0.11%
2020/05/07	0	0.00	4	284.13	283.50	-4	3,555	-0.11%
2020/05/06	3	278.83	4	281.25	281.50	-1	3,571	-0.03%
2020/05/05	6	279.33	8	279.44	278.50	-2	3,580	-0.06%
2020/05/04	4	279.00	13	277.38	280.50	-9	3,599	-0.25%
2020/04/30	7	285.86	17	286.76	286.50	-10	3,598	-0.28%
2020/04/29	13	277.08	20	277.35	279.00	-7	3,592	-0.19%
2020/04/28	4	273.00	17	275.47	274.50	-13	3,596	-0.36%
2020/04/27	11	269.59	16	271.69	274.00	-5	3,636	-0.14%
2020/04/24	5	263.30	1	264.50	263.50	4	3,654	0.11%
2020/04/23	9	266.06	15	266.37	265.50	-6	3,685	-0.16%
2020/04/22	19	262.71	3	263.50	266.00	16	3,708	0.43%
2020/04/21	15	269.77	8	270.63	267.50	7	3,679	0.19%
2020/04/20	15	271.57	5	271.50	269.50	10	3,660	0.27%
2020/04/17	21	273.43	5.2	273.62	270.50	15.9	3,648	0.43%
2020/04/16	4	272.00	6.1	271.50	270.50	-2.1	3,606	-0.06%
2020/04/15	9	275.00	11	275.77	274.00	-2	3,604	-0.06%
2020/04/14	7	273.29	15	274.10	275.00	-8	3,656	-0.22%
2020/04/13	3	270.33	11	270.86	269.00	-8	3,670	-0.22%
2020/04/10	13	283.34	36	281.54	277.50	-23	3,644	-0.63%
2020/04/09	39	285.12	7	284.21	283.00	32	3,625	0.88%
2020/04/08	1	279.17	0	0.00	284.50	1	3,638	0.03%
2020/04/07	2	267.25	11	268.82	272.50	-9	3,571	-0.25%
2020/04/06	0	261.50	5	255.80	259.00	-5	3,515	-0.14%
2020/04/01	7.1	247.04	30	249.10	250.00	-23	3,503	-0.65%
2020/03/31	4	250.63	3	251.00	248.00	1	3,553	0.03%
2020/03/30	6.1	240.70	6	242.75	248.50	0.1	3,569	0.00%
2020/03/27	14	265.93	3	259.50	253.00	11	3,612	0.30%
2020/03/26	32	256.52	10	261.85	263.00	22	3,605	0.61%
2020/03/25	1	244.50	2	251.50	251.50	-1	3,536	-0.03%
2020/03/23	1	208.50	2	211.25	208.50	-1	3,509	-0.03%
2020/03/20	3	210.17	6	211.50	216.00	-3	3,515	-0.09%
2020/03/19	8	198.38	1	210.00	196.50	7	3,456	0.20%
2020/03/18	3	229.67	2.2	226.58	218.00	0.9	3,406	0.02%
2020/03/17	27	240.48	7	243.14	231.50	20	3,406	0.59%
2020/03/16	1	257.89	1	264.50	251.00	0	3,358	0.00%
2020/03/13	3	263.89	1	257.00	268.00	2	3,351	0.06%
2020/03/12	9.1	286.31	1	289.00	281.00	8.1	3,296	0.25%
2020/03/10	3	319.00	1	321.00	321.00	2	3,233	0.06%
2020/03/09	1	328.00	1	328.00	330.00	0	3,150	0.00%
2020/03/06	2	344.25	4	341.50	341.50	-2	3,123	-0.06%
2020/03/05	3	348.00	3	345.00	340.50	0	3,099	0.00%
2020/03/04	2	336.75	4	335.25	336.50	-2	3,029	-0.07%
2020/03/03	3	332.50	4	337.00	338.00	-1	2,988	-0.03%
2020/03/02	0	0.00	20	326.00	325.50	-20	2,944	-0.68%
2020/02/27	12	341.00	2	341.75	333.50	10	2,928	0.34%
2020/02/26	0	0.00	2	343.25	339.50	-2	2,885	-0.07%
2020/02/24	2	340.00	2	336.25	343.50	0	2,840	0.00%
2020/02/21	1	341.00	0	0.00	335.00	1	2,806	0.04%
2020/02/20	2	341.50	1	341.50	339.50	1	2,807	0.04%
2020/02/19	0	0.00	18	339.03	338.00	-18	2,765	-0.65%
2020/02/18	2	330.75	3	330.50	330.00	-1	2,715	-0.04%
2020/02/17	1	330.00	2	331.00	330.00	-1	2,717	-0.04%
2020/02/14	1	324.00	4	322.38	325.00	-3	2,693	-0.11%
2020/02/11	1	322.00	2	323.25	323.00	-1	2,773	-0.04%
2020/02/10	3	323.33	1	327.00	320.50	2	2,794	0.07%
2020/02/07	11	327.82	3	327.33	324.50	8	2,805	0.29%
2020/02/06	4	331.00	4	331.13	330.50	0	2,811	0.00%
2020/02/05	2	324.50	2	330.25	327.00	0	2,798	0.00%
2020/02/04	2	326.00	0	0.00	324.00	2	2,760	0.07%
2020/02/03	1	305.00	0	0.00	322.00	1	2,734	0.04%
2020/01/31	11	324.86	2	323.50	319.50	9	2,693	0.33%
2020/01/30	1	323.00	3	326.17	319.50	-2	2,666	-0.08%
2020/01/20	1	361.50	0	0.00	354.00	1	2,602	0.04%
2020/01/17	17	351.03	1	350.50	350.00	16	2,548	0.63%
2020/01/16	0	0.00	2	352.00	355.00	-2	2,500	-0.08%
2020/01/15	3	341.83	4	338.25	337.00	-1	2,444	-0.04%
2020/01/14	3	342.00	6	344.92	343.50	-3	2,449	-0.12%
2020/01/13	4	339.88	0	0.00	341.00	4	2,421	0.17%
2020/01/10	1	337.00	2	338.75	338.00	-1	2,414	-0.04%
2020/01/09	1	338.50	2	340.00	339.50	-1	2,404	-0.04%
2020/01/08	9	340.56	68	342.90	335.00	-59	2,376	-2.48%
2020/01/07	21	334.14	10	330.60	332.00	11	2,277	0.48%
2020/01/06	3	341.33	1	340.50	340.50	2	2,227	0.09%
2020/01/03	30	340.78	3	343.17	341.00	27	2,200	1.23%
2020/01/02	4	357.63	4	359.75	358.00	0	2,148	0.00%
2019/12/31	1	345.50	1	341.50	340.50	0	2,077	0.00%
2019/12/30	0	340.00	1	341.50	340.00	-1	2,065	-0.05%
2019/12/27	2	345.00	13	345.69	345.00	-11	2,039	-0.54%
2019/12/26	2	338.00	17.1	341.19	346.00	-15.1	2,016	-0.75%
2019/12/25	3	339.33	5	337.30	336.00	-2	1,951	-0.10%
2019/12/24	7.1	329.73	10.2	327.37	331.00	-3.1	1,913	-0.16%
2019/12/23	4	318.50	21	320.52	320.00	-17	1,830	-0.93%
2019/12/20	0	0.00	5	309.00	307.00	-5	1,753	-0.29%
2019/12/19	1	310.00	3	309.17	308.00	-2	1,733	-0.12%
2019/12/18	13	314.58	0	0.00	313.00	13	1,703	0.76%
2019/12/17	4	313.00	3	318.00	319.50	1	1,684	0.06%
2019/12/16	28	310.45	4	308.88	310.00	24	1,643	1.46%
2019/12/13	11	307.14	0	0.00	308.00	11	1,616	0.68%
2019/12/12	10	315.70	2	314.50	313.00	8	1,572	0.51%
2019/12/11	5.4	305.90	4	309.00	310.00	1.4	1,503	0.09%
2019/12/10	3.1	305.86	3	303.33	306.50	0.1	1,453	0.01%
2019/12/09	2	299.00	2	302.50	300.50	0	1,425	0.00%
2019/12/06	3	300.83	2	301.00	301.00	1	1,403	0.07%
2019/12/05	0	0.00	11	297.32	298.00	-11	1,378	-0.80%
2019/12/04	1	289.50	1	288.00	289.50	0	1,360	0.00%
2019/12/03	3	285.83	7	287.07	287.00	-4	1,388	-0.29%
2019/12/02	1	281.00	0	0.00	281.50	1	1,385	0.07%
2019/11/29	0	0.00	1	287.50	284.50	-1	1,386	-0.07%
2019/11/28	1	292.00	0	0.00	290.00	1	1,374	0.07%
2019/11/27	1.5	292.33	0	0.00	292.00	1.5	1,383	0.11%
2019/11/26	0	0.00	1	290.50	289.50	-1	1,380	-0.07%
2019/11/25	0	0.00	2	288.25	286.50	-2	1,367	-0.15%
2019/11/22	3	286.50	0	0.00	286.00	3	1,373	0.22%
2019/11/21	2	287.75	2	289.75	289.00	0	1,364	0.00%
2019/11/19	3	294.17	5	295.00	295.50	-2	1,361	-0.15%
2019/11/18	7	292.14	0	0.00	291.00	7	1,343	0.52%
2019/11/15	1	288.50	1	286.00	288.50	0	1,340	0.00%
2019/11/14	15	286.37	6	290.83	285.00	9	1,330	0.68%
2019/11/12	3	295.83	2	292.50	295.50	1	1,313	0.08%
2019/11/11	6	300.75	13	301.12	297.00	-7	1,296	-0.54%
2019/11/08	1	287.00	1	294.00	294.50	0	1,241	0.00%
2019/11/07	1	288.50	3	290.17	287.00	-2	1,228	-0.16%
2019/11/06	1	296.50	5	296.60	294.50	-4	1,229	-0.33%
2019/11/05	0	0.00	13	293.15	298.00	-13	1,224	-1.06%
2019/11/04	1	280.50	1	282.00	282.50	0	1,211	0.00%
2019/11/01	0	0.00	3	280.17	281.00	-3	1,237	-0.24%
2019/10/31	3	280.00	0	0.00	277.50	3	1,297	0.23%
2019/10/30	1	279.00	0	0.00	278.50	1	1,338	0.07%
2019/10/29	2	281.25	1	287.00	280.00	1	1,488	0.07%
2019/10/25	0	0.00	1	286.00	283.50	-1	1,518	-0.07%
2019/10/24	0	0.00	2	286.50	286.00	-2	1,545	-0.13%
2019/10/23	1	286.00	0	0.00	285.00	1	1,591	0.06%
2019/10/22	3	286.17	0	0.00	288.00	3	1,610	0.19%
2019/10/17	0	0.00	1	278.50	280.00	-1	1,648	-0.06%
2019/10/16	1	275.50	1	279.50	275.50	0	1,659	0.00%
2019/10/14	12	276.96	0	0.00	277.00	12	1,715	0.70%
2019/10/09	1	275.50	0	0.00	273.00	1	1,745	0.06%
2019/10/08	8	280.63	2	281.00	278.00	6	1,763	0.34%
2019/10/07	2	273.75	1	273.50	275.00	1	1,821	0.05%
2019/10/02	2	276.50	0	0.00	275.50	2	1,942	0.10%
2019/09/27	1.1	276.68	0	0.00	276.50	1.1	1,957	0.06%
2019/09/26	1	283.50	0	0.00	283.50	1	1,939	0.05%
2019/09/25	0	0.00	0.6	287.00	286.00	-0.6	1,941	-0.03%
2019/09/24	0.1	289.00	0	0.00	288.00	0.1	1,960	0.01%
2019/09/17	3	290.50	0	0.00	289.00	3	2,016	0.15%
2019/09/11	1	298.00	0	0.00	297.50	1	2,013	0.05%
2019/09/10	2	300.00	1	301.00	298.00	1	1,999	0.05%
2019/09/09	1	298.50	1	303.50	299.50	0	1,988	0.00%
2019/09/06	0	0.00	1	307.00	307.00	-1	1,975	-0.05%
2019/09/05	0	0.00	12	305.88	306.00	-12	1,956	-0.61%
2019/09/03	4	293.63	5	295.60	291.00	-1	1,935	-0.05%
2019/09/02	3	288.50	0	0.00	288.50	3	1,923	0.16%
2019/08/30	1	288.50	3	288.00	288.50	-2	1,932	-0.10%
2019/08/29	3	282.00	0	0.00	282.50	3	1,924	0.16%
2019/08/27	1	287.00	0	0.00	283.50	1	1,927	0.05%
2019/08/26	2	285.50	0	0.00	285.00	2	1,926	0.10%
2019/08/23	1	291.00	2	291.75	292.00	-1	1,921	-0.05%
2019/08/22	11	292.95	0	0.00	289.00	11	1,914	0.57%
2019/08/16	1	287.00	1	289.00	289.00	0	1,909	0.00%
2019/08/14	12	294.88	3	298.67	290.00	9	1,909	0.47%
2019/08/13	2	302.50	1	300.50	300.50	1	1,865	0.05%
2019/08/12	1	308.50	0	0.00	310.50	1	1,850	0.05%
2019/08/08	1	312.50	1	311.00	310.50	0	1,838	0.00%
2019/08/07	1	296.00	0	0.00	303.00	1	1,812	0.06%
2019/08/06	0	0.00	10	284.20	294.50	-10	1,822	-0.55%
2019/08/05	2	295.00	23	293.17	295.00	-21	1,795	-1.17%
2019/08/02	10	300.80	4	303.88	300.00	6	1,776	0.34%
2019/08/01	4	312.38	6	312.17	313.00	-2	1,726	-0.12%
2019/07/31	18	301.08	2	306.50	307.00	16	1,685	0.95%
2019/07/30	1	321.50	2	322.00	328.00	-1	1,540	-0.06%
2019/07/26	2	330.00	3	328.50	328.00	-1	1,505	-0.07%
2019/07/25	3	340.00	1	342.50	338.00	2	1,475	0.14%
2019/07/24	2	331.75	2	335.75	333.00	0	1,442	0.00%
2019/07/23	1	334.00	1	335.00	331.00	0	1,432	0.00%
2019/07/19	1	318.00	1	320.00	320.50	0	1,391	0.00%
2019/07/17	0	0.00	1	320.50	322.00	-1	1,415	-0.07%
2019/07/16	15	325.03	5	323.20	322.00	10	1,391	0.72%
2019/07/15	11	333.82	1	333.50	335.00	10	1,363	0.73%
2019/07/12	1	330.00	2	331.75	327.50	-1	1,344	-0.07%
2019/07/11	2	330.25	14	334.29	335.00	-12	1,323	-0.91%
2019/07/10	1	317.00	2	319.25	320.00	-1	1,274	-0.08%
2019/07/09	2	314.75	1	315.00	315.00	1	1,233	0.08%
2019/07/08	0	0.00	12	303.17	306.00	-12	1,177	-1.02%
2019/07/05	0	0.00	12	300.63	302.00	-12	1,165	-1.03%
2019/07/04	0	0.00	2	289.50	290.50	-2	1,134	-0.18%
2019/07/03	3	290.17	0	0.00	289.00	3	1,147	0.26%
2019/07/02	7	294.71	1	296.00	297.50	6	1,158	0.52%
2019/07/01	11	292.41	2.1	296.90	296.00	8.9	1,180	0.76%
2019/06/28	10	283.50	0	0.00	283.00	10	1,178	0.85%
2019/06/26	0	0.00	11	293.50	291.00	-11	1,233	-0.89%
2019/06/24	1	297.00	21	296.24	295.50	-20	1,283	-1.56%
2019/06/21	0	0.00	2	282.50	291.00	-2	1,327	-0.15%
2019/06/20	10	283.00	0	0.00	282.50	10	1,345	0.74%
2019/06/19	10	281.15	0	0.00	281.00	10	1,398	0.72%
2019/06/18	0	0.00	1	277.00	277.00	-1	1,402	-0.07%
2019/06/17	0	0.00	1	274.00	275.50	-1	1,407	-0.07%
2019/06/12	2	279.00	2	278.75	282.00	0	1,412	0.00%
2019/06/11	5	269.50	0	0.00	270.00	5	1,399	0.36%
2019/06/06	2	268.75	0	0.00	267.50	2	1,395	0.14%
2019/06/05	1	281.50	10	274.00	274.00	-9	1,385	-0.65%
2019/06/03	10	280.00	0	0.00	279.50	10	1,402	0.71%
2019/05/31	2	284.50	1	284.00	286.00	1	1,410	0.07%
2019/05/30	0	0.00	1	277.00	282.00	-1	1,416	-0.07%
2019/05/29	2	271.00	0	0.00	276.00	2	1,429	0.14%
2019/05/28	1	272.50	2	273.25	272.50	-1	1,451	-0.07%
2019/05/27	0	0.00	4	282.75	273.50	-4	1,483	-0.27%
2019/05/24	1	282.50	1	285.50	286.00	0	1,483	0.00%
2019/05/21	0	0.00	2	276.00	281.50	-2	1,524	-0.13%
2019/05/20	2	266.50	2	268.25	264.00	0	1,497	0.00%
2019/05/17	1	270.50	0	0.00	268.50	1	1,496	0.07%
2019/05/16	0	0.00	1	276.50	275.00	-1	1,505	-0.07%
2019/05/15	1	275.00	0	0.00	273.50	1	1,505	0.07%
2019/05/14	3	264.00	3	271.50	273.00	0	1,496	0.00%
2019/05/13	3	281.17	4	281.13	277.00	-1	1,461	-0.07%
2019/05/09	0	0.00	1	288.00	291.50	-1	1,445	-0.07%
2019/05/03	1	296.00	1	299.50	295.00	0	1,416	0.00%
2019/04/29	1	280.00	0	0.00	285.00	1	1,394	0.07%
2019/04/26	0.1	289.50	1	290.50	290.00	-0.9	1,371	-0.07%
2019/04/25	0	0.00	1	299.00	298.00	-1	1,358	-0.07%
2019/04/23	3	294.33	1	297.00	295.00	2	1,340	0.15%
2019/04/19	1	306.00	0	0.00	307.00	1	1,314	0.08%
2019/04/15	1	307.00	0	0.00	303.50	1	1,259	0.08%
2019/04/12	1	308.00	0	0.00	306.50	1	1,251	0.08%
2019/04/11	3	311.67	0	0.00	307.00	3	1,242	0.24%
2019/04/10	0	0.00	1	312.00	313.00	-1	1,229	-0.08%
2019/04/08	0	0.00	1	312.50	314.00	-1	1,207	-0.08%
2019/04/03	0	0.00	1	315.00	315.00	-1	1,190	-0.08%
2019/04/02	0	0.00	1	317.50	317.00	-1	1,161	-0.09%
2019/04/01	1	311.50	3	307.67	317.00	-2	1,137	-0.18%
2019/03/29	2	302.25	1	305.00	302.00	1	1,072	0.09%
2019/03/28	2	301.50	4	304.00	302.00	-2	1,052	-0.19%
2019/03/27	2	296.25	3	298.00	297.00	-1	1,017	-0.10%
2019/03/26	1	290.50	10	294.50	295.00	-9	984	-0.91%
2019/03/25	0	0.00	30	282.30	283.50	-30	925	-3.24%
2019/03/22	4	280.00	6	282.92	278.50	-2	904	-0.22%
2019/03/20	1	263.00	0	0.00	263.00	1	871	0.11%
2019/03/19	0.6	263.00	0.6	263.00	263.00	0.1	873	0.01%
2019/03/18	1	268.00	0	0.00	268.50	1	866	0.12%
2019/03/13	2	265.50	0	0.00	265.00	2	869	0.23%
2019/03/12	1	270.50	0	0.00	266.00	1	870	0.11%
2019/03/08	1	265.00	0	0.00	266.50	1	892	0.11%
2019/03/07	2	271.25	1	268.50	268.00	1	900	0.11%
2019/03/06	2	276.25	0	0.00	277.00	2	892	0.22%
2019/03/05	2	280.00	3	281.50	281.50	-1	887	-0.11%
2019/03/04	0	0.00	4	281.13	281.50	-4	902	-0.44%
2019/02/27	1	279.50	6.6	277.02	280.00	-5.6	893	-0.62%
2019/02/26	1	276.50	8	277.38	278.50	-7	873	-0.80%
2019/02/25	3	269.50	0	0.00	271.50	3	849	0.35%
2019/02/22	1	269.00	7	268.14	268.50	-6	838	-0.72%
2019/02/21	0	0.00	1	257.50	260.00	-1	800	-0.12%
2019/02/20	0	0.00	1	256.00	256.00	-1	783	-0.13%
2019/02/19	0	0.00	1	250.50	249.00	-1	771	-0.13%
2019/02/18	1	250.50	0	0.00	250.00	1	776	0.13%
2019/02/15	2	251.00	2	253.25	253.50	0	794	0.00%
2019/02/14	0	0.00	1	251.50	249.50	-1	795	-0.13%
2019/02/12	3	249.67	0	0.00	248.00	3	786	0.38%
2019/02/11	0	0.00	1	250.00	248.00	-1	786	-0.13%
2019/01/30	1	246.50	1	249.00	250.00	0	788	0.00%
2019/01/25	0	0.00	1	249.00	249.00	-1	795	-0.13%
2019/01/24	0	0.00	6	245.92	247.50	-6	801	-0.75%
2019/01/23	0	0.00	1	243.00	242.50	-1	803	-0.12%
2019/01/22	0	0.00	1	239.50	238.00	-1	803	-0.12%
2019/01/21	1	244.00	0	0.00	244.50	1	808	0.12%
2019/01/18	0	0.00	3	242.33	243.00	-3	827	-0.36%
2019/01/15	0	0.00	1	240.00	240.50	-1	859	-0.12%
2019/01/14	0	0.00	3	241.67	243.00	-3	863	-0.35%
2019/01/11	1	236.50	2	237.00	237.50	-1	872	-0.11%
2019/01/10	0	0.00	2	233.00	237.50	-2	869	-0.23%
2019/01/07	0	0.00	3	228.33	228.00	-3	884	-0.34%
2019/01/04	1	223.00	1	223.50	224.50	0	901	0.00%
2018/12/28	0	0.00	1	228.00	228.00	-1	962	-0.10%
2018/12/27	1	225.00	1	227.50	227.50	0	979	0.00%
2018/12/25	3	222.33	0	0.00	223.00	3	988	0.30%
2018/12/21	1	226.00	0	0.00	226.00	1	1,008	0.10%
2018/12/20	3	223.83	2	222.75	223.00	1	1,016	0.10%
2018/12/18	1	226.00	0	0.00	222.50	1	1,026	0.10%
2018/12/17	0	0.00	2	230.50	227.00	-2	1,040	-0.19%
2018/12/14	3	230.33	1	232.00	233.50	2	1,034	0.19%
2018/12/13	4	245.50	0	0.00	243.00	4	1,017	0.39%
2018/12/12	0	0.00	1	244.00	244.50	-1	1,030	-0.10%
2018/12/10	1	233.00	2	234.75	234.50	-1	1,036	-0.10%
2018/12/07	0	0.00	3	240.33	239.00	-3	1,036	-0.29%
2018/12/06	0	0.00	1	236.50	235.00	-1	1,047	-0.10%
2018/12/05	1	249.00	1	251.00	249.50	0	1,041	0.00%
2018/12/04	8	251.63	0	0.00	252.00	8	1,050	0.76%
2018/12/03	1.1	253.05	1.1	254.91	255.00	-0.1	1,060	0.00%
2018/11/30	0	0.00	0.1	248.00	251.00	-0.1	1,060	-0.01%
2018/11/29	0	0.00	1.1	244.27	242.50	-1.1	1,035	-0.11%
2018/11/28	0.3	240.00	1.3	239.20	241.00	-1	1,021	-0.09%
2018/11/27	2	236.25	6.1	237.29	240.00	-4.1	1,013	-0.40%
2018/11/26	1	227.50	3.1	228.19	229.00	-2.1	993	-0.21%
2018/11/23	1	223.00	0.1	224.50	224.50	0.9	988	0.09%
2018/11/22	3	227.33	1.1	229.00	224.00	1.9	998	0.19%
2018/11/21	1	218.00	0	0.00	219.00	1	997	0.10%
2018/11/20	0	0.00	1	220.00	221.00	-1	991	-0.10%
2018/11/16	2	220.50	0	0.00	220.50	2	1,007	0.20%
2018/11/14	3	222.33	4.1	221.44	224.00	-1.1	1,013	-0.11%
2018/11/13	0	0.00	3	216.17	216.50	-3	996	-0.30%
2018/11/09	0	0.00	2	209.00	210.00	-2	1,005	-0.20%
2018/11/08	0	0.00	1	207.50	207.50	-1	1,028	-0.10%
2018/11/07	1	209.00	3	209.33	209.50	-2	1,050	-0.19%
2018/11/06	2	203.00	0	0.00	203.00	2	1,064	0.19%
2018/11/05	1	207.00	0	0.00	208.50	1	1,070	0.09%
2018/11/02	3	211.00	4	213.25	211.50	-1	1,071	-0.09%
2018/11/01	0	0.00	3	205.67	207.50	-3	1,064	-0.28%
2018/10/31	2	201.00	2	201.50	203.00	0	1,060	0.00%
2018/10/30	0	0.00	2	195.75	196.50	-2	1,062	-0.19%
2018/10/29	0	0.00	2	194.00	194.00	-2	1,095	-0.18%
2018/10/26	3	193.33	3	195.17	190.00	0	1,157	0.00%
2018/10/25	5	194.10	1	196.00	195.50	4	1,147	0.35%
2018/10/24	0	0.00	2	203.50	201.50	-2	1,157	-0.17%
2018/10/23	0	0.00	2	201.50	198.50	-2	1,157	-0.17%
2018/10/22	0	0.00	2.2	201.98	203.50	-2.2	1,149	-0.19%
2018/10/19	1	193.50	0	0.00	196.50	1	1,144	0.09%
2018/10/18	0	0.00	1	198.00	196.50	-1	1,147	-0.09%
2018/10/17	1	199.00	0	0.00	199.00	1	1,181	0.08%
2018/10/16	1	198.00	2	200.00	198.00	-1	1,173	-0.09%
2018/10/15	4	196.88	2	197.75	196.00	2	1,168	0.17%
2018/10/12	6	199.58	0	0.00	200.50	6	1,153	0.52%
2018/10/11	2	197.00	2	198.50	194.50	0	1,142	0.00%
2018/10/08	4	223.00	1	223.00	222.50	3	1,098	0.27%
2018/10/05	3	223.67	0	0.00	225.00	3	1,103	0.27%
2018/10/04	2	232.25	0	0.00	232.00	2	1,089	0.18%
2018/10/01	0	0.00	4	244.50	243.50	-4	1,079	-0.37%
2018/09/25	2	245.50	0	0.00	245.00	2	1,103	0.18%
2018/09/21	0	0.00	2	249.50	249.50	-2	1,086	-0.18%
2018/09/18	5	250.10	1	251.50	245.50	4	1,130	0.35%
2018/09/14	2	236.75	2	240.25	241.50	0	1,135	0.00%
2018/09/13	0	0.00	4	234.25	233.50	-4	1,142	-0.35%
2018/09/12	1	233.00	0	0.00	232.50	1	1,141	0.09%
2018/09/07	3	243.17	0	0.00	242.00	3	1,141	0.26%
2018/09/06	1	250.00	0	0.00	247.50	1	1,122	0.09%
2018/09/03	1	253.50	0	0.00	253.00	1	1,126	0.09%
2018/08/31	0	0.00	2	257.50	254.00	-2	1,128	-0.18%
2018/08/30	0	0.00	2	260.25	259.00	-2	1,127	-0.18%
2018/08/28	0	0.00	3	260.17	261.00	-3	1,126	-0.27%
2018/08/27	0	0.00	2	254.50	255.00	-2	1,114	-0.18%
2018/08/24	1	255.00	0	0.00	252.50	1	1,116	0.09%
2018/08/23	0	0.00	2.1	256.24	258.50	-2.1	1,118	-0.19%
2018/08/21	1	256.00	0	0.00	255.00	1	1,119	0.09%
2018/08/17	2	259.50	0	0.00	258.50	2	1,114	0.18%
2018/08/14	1	265.50	2	265.25	264.00	-1	1,117	-0.09%
2018/08/13	2	260.00	4	259.50	254.50	-2	1,102	-0.18%
2018/08/10	2	267.00	0	0.00	267.00	2	1,094	0.18%
2018/08/09	2	262.50	0	0.00	262.50	2	1,100	0.18%
2018/08/03	1	265.50	4	267.75	269.50	-3	1,147	-0.26%
2018/08/02	2.2	262.82	3	267.50	260.00	-0.8	1,120	-0.07%
2018/07/31	0	0.00	3	251.00	254.00	-3	1,056	-0.28%
2018/07/30	3	247.50	0	0.00	247.00	3	1,055	0.28%
2018/07/27	0	0.00	1	251.50	253.00	-1	1,061	-0.09%
2018/07/26	0	0.00	1	251.50	251.50	-1	1,086	-0.09%
2018/07/25	1	248.00	0	0.00	247.50	1	1,086	0.09%
2018/07/24	0	0.00	2	253.00	255.50	-2	1,065	-0.19%
2018/07/20	0	0.00	1	243.50	242.00	-1	1,047	-0.10%
2018/07/16	0	0.00	1	239.00	238.50	-1	1,109	-0.09%
2018/07/13	1	235.00	2	233.75	234.50	-1	1,112	-0.09%
2018/07/12	2	227.50	5	225.00	228.50	-3	1,123	-0.27%
2018/07/11	1	226.00	0	0.00	225.50	1	1,138	0.09%
2018/07/10	2	226.50	3	230.50	230.50	-1	1,144	-0.09%
2018/07/09	1	226.00	0	0.00	225.00	1	1,156	0.09%
2018/07/06	4	225.25	0	0.00	225.00	4	1,173	0.34%
2018/07/05	5	229.40	0	0.00	226.00	5	1,177	0.42%
2018/07/04	0	0.00	1	233.50	231.00	-1	1,191	-0.08%
2018/07/03	1	230.50	1.2	232.87	228.00	-0.2	1,213	-0.02%
2018/07/02	3	243.50	0	0.00	240.00	3	1,195	0.25%
2018/06/28	5	242.70	0	0.00	238.50	5	1,188	0.42%
2018/06/22	1	262.50	0	0.00	262.50	1	1,161	0.09%
2018/06/20	0	0.00	3	266.50	270.00	-3	1,216	-0.25%
2018/06/19	1	265.00	1	266.50	265.00	0	1,235	0.00%
2018/06/15	0	0.00	1	272.00	272.00	-1	1,236	-0.08%
2018/06/14	1	269.00	0	0.00	268.50	1	1,240	0.08%
2018/06/13	1	273.50	0	0.00	272.00	1	1,253	0.08%
2018/06/12	1	275.00	0	0.00	273.00	1	1,257	0.08%
2018/06/11	1	277.00	1	276.50	276.50	0	1,248	0.00%
2018/06/08	2	279.00	0	0.00	278.00	2	1,253	0.16%
2018/06/04	0	0.00	1	281.00	280.00	-1	1,286	-0.08%
2018/05/30	1	276.50	2	278.00	276.50	-1	1,292	-0.08%
2018/05/29	2	281.75	0	0.00	280.00	2	1,287	0.16%
2018/05/25	0.1	285.00	0	0.00	283.50	0.1	1,301	0.01%
2018/05/24	2	288.00	1	285.00	286.50	1	1,293	0.08%
2018/05/22	1	280.50	3	280.50	279.00	-2	1,267	-0.16%
2018/05/21	1	284.50	1	284.00	284.00	0	1,262	0.00%
2018/05/18	2	283.50	0	0.00	283.00	2	1,261	0.16%
2018/05/17	2	285.50	6	286.08	282.50	-4	1,262	-0.32%
2018/05/16	0	0.00	1	283.50	282.00	-1	1,253	-0.08%
2018/05/15	0	0.00	1	284.50	280.50	-1	1,264	-0.08%
2018/05/14	0	0.00	1	275.50	277.00	-1	1,275	-0.08%
2018/05/11	0	0.00	5	268.70	269.00	-5	1,263	-0.40%
2018/05/10	8	265.19	2	268.00	265.00	6	1,251	0.48%
2018/05/09	3	264.83	0	0.00	262.50	3	1,243	0.24%
2018/05/08	1	265.50	0	0.00	264.50	1	1,253	0.08%
2018/05/07	0	0.00	2	269.25	269.00	-2	1,254	-0.16%
2018/05/04	0	0.00	1	259.00	260.00	-1	1,247	-0.08%
2018/05/03	3	263.00	1	261.50	261.00	2	1,267	0.16%
2018/05/02	1	271.00	1	271.00	268.50	0	1,253	0.00%
2018/04/30	1	271.00	2	271.75	269.50	-1	1,280	-0.08%
2018/04/27	2	269.75	1	271.50	270.00	1	1,306	0.08%
2018/04/26	5	270.00	1	277.50	267.50	4	1,299	0.31%
2018/04/24	4	272.50	1	271.00	270.00	3	1,286	0.23%
2018/04/20	2	286.50	2	287.75	283.50	0	1,267	0.00%
2018/04/19	0	0.00	1	284.50	282.00	-1	1,237	-0.08%
2018/04/18	12	283.75	1	285.50	281.00	11	1,242	0.89%
2018/04/17	1	283.00	1.2	283.33	283.00	-0.2	1,236	-0.02%
2018/04/16	11	290.05	0	0.00	290.50	11	1,241	0.89%
2018/04/13	3.1	289.43	1	290.00	290.00	2.1	1,268	0.16%
2018/04/12	4	292.63	0	0.00	292.00	4	1,318	0.30%
2018/04/10	15	297.50	2.1	297.98	294.00	13	1,296	1.00%
2018/04/09	1	299.50	1	301.50	298.00	0	1,287	0.00%
2018/04/03	2	304.25	20	306.00	304.00	-18	1,260	-1.43%
2018/04/02	1	312.00	4	311.25	310.00	-3	1,254	-0.24%
2018/03/31	0	0.00	1	311.00	308.50	-1	1,251	-0.08%
2018/03/29	1	306.00	0	0.00	303.50	1	1,260	0.08%
2018/03/28	0.1	308.00	0.3	308.00	306.00	-0.2	1,246	-0.02%
2018/03/27	20.1	313.00	1	317.50	311.00	19.1	1,235	1.54%
2018/03/26	1	314.94	21	314.14	313.50	-20	1,206	-1.65%
2018/03/23	1	301.00	2	294.50	302.00	-1	1,182	-0.08%
2018/03/22	13	296.04	1	299.50	295.00	12	1,154	1.04%
2018/03/21	1.1	301.60	0	0.00	301.00	1.1	1,129	0.10%
2018/03/20	14	302.18	4	301.13	300.50	10	1,134	0.88%
2018/03/19	1	308.00	11.1	308.92	307.50	-10.1	1,129	-0.89%
2018/03/16	1	303.00	3	304.50	304.00	-2	1,120	-0.18%
2018/03/14	2	302.25	0	0.00	302.00	2	1,131	0.18%
2018/03/13	1	305.50	6	306.00	304.00	-5	1,137	-0.44%
2018/03/12	1	299.00	0	0.00	298.00	1	1,115	0.09%
2018/03/09	2	295.50	5	293.00	294.00	-3	1,109	-0.27%
2018/03/08	2	292.75	0	0.00	293.00	2	1,113	0.18%
2018/03/06	1	285.00	0	0.00	284.00	1	1,130	0.09%
2018/03/05	0	0.00	1	288.50	282.00	-1	1,158	-0.09%
2018/03/01	1	291.00	0	0.00	291.00	1	1,219	0.08%
2018/02/27	2.1	292.71	1	290.50	286.00	1.1	1,262	0.09%
2018/02/26	2	292.75	0	0.00	292.50	2	1,257	0.16%
2018/02/23	6	295.17	12	296.21	291.00	-6	1,266	-0.47%
2018/02/21	8	289.50	10	289.10	289.50	-2	1,311	-0.15%
2018/02/12	10	288.80	0	0.00	285.50	10	1,340	0.75%
2018/02/05	1	295.00	0	0.00	294.00	1	1,325	0.08%
2018/02/01	1	303.00	0	0.00	301.00	1	1,352	0.07%
2018/01/26	1	302.50	0	0.00	302.00	1	1,351	0.07%
2018/01/25	1	310.50	0	0.00	310.00	1	1,343	0.07%
2018/01/24	9	315.17	0	0.00	314.50	9	1,355	0.66%
2018/01/23	9	313.06	18	315.42	316.00	-9	1,333	-0.68%
2018/01/22	2	307.50	0	0.00	307.00	2	1,312	0.15%
2018/01/19	7	308.71	0	0.00	306.50	7	1,326	0.53%
2018/01/18	3	310.00	0	0.00	308.50	3	1,329	0.23%
2018/01/17	1	309.00	0	0.00	307.00	1	1,327	0.08%
2018/01/16	0	0.00	2	312.00	313.00	-2	1,338	-0.15%
2018/01/12	3	319.00	0	0.00	315.50	3	1,351	0.22%
2018/01/11	8	318.69	0	0.00	322.00	8	1,343	0.60%
2018/01/10	1	314.50	0	0.00	315.50	1	1,349	0.07%
2018/01/09	1	316.00	0	0.00	318.50	1	1,331	0.08%
2018/01/08	1	315.50	5	316.50	320.00	-4	1,305	-0.31%
2018/01/05	2	296.50	0	0.00	296.00	2	1,267	0.16%
2018/01/04	1	300.00	0	0.00	300.50	1	1,270	0.08%
2018/01/03	3	299.67	1	300.50	302.00	2	1,281	0.16%