群聯 (8299)-國泰-高雄券商分點個股進出

台股 » 個股 » 群聯 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

群聯

(8299)

可現股當沖

股價
703
漲跌
▼10
漲幅
-1.40%
成交量
2,127張
產業
上櫃半導體類股
1039人加入追蹤

立即追蹤
本地時間:14:30

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

群聯 (8299)籌碼相關－國泰-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	2	702.50	5.2	702.75	703.00	-3.2	3,023	-0.11%
2024/04/29	2.1	713.03	2.1	715.96	713.00	0	3,024	0.00%
2024/04/26	4.3	708.66	1.1	706.60	710.00	3.2	3,068	0.10%
2024/04/25	6	698.63	6	684.21	696.00	0	3,049	0.00%
2024/04/24	5.5	683.85	2	687.54	688.00	3.4	3,036	0.11%
2024/04/23	4.2	660.21	4.2	665.23	662.00	0.1	3,007	0.00%
2024/04/22	7.8	676.66	2	679.01	662.00	5.7	3,011	0.19%
2024/04/19	3.2	709.10	0.1	708.92	710.00	3.1	3,000	0.10%
2024/04/18	0.1	752.50	1.1	756.27	756.00	-1	2,948	-0.03%
2024/04/17	8.1	742.78	10.2	748.77	750.00	-2.2	2,955	-0.07%
2024/04/16	7.6	714.77	7.2	718.49	715.00	0.3	2,909	0.01%
2024/04/15	5.1	737.14	0.2	739.50	741.00	5	2,861	0.17%
2024/04/12	12.2	758.40	10.4	753.05	748.00	1.9	2,846	0.07%
2024/04/11	8.5	722.05	2	721.00	721.00	6.5	2,771	0.23%
2024/04/10	3	729.00	3.6	736.00	739.00	-0.6	2,737	-0.02%
2024/04/09	1.3	722.13	2	721.98	725.00	-0.8	2,737	-0.03%
2024/04/08	0.2	705.48	1.1	702.75	709.00	-1	2,716	-0.04%
2024/04/03	3	711.97	3	710.00	713.00	0	2,708	0.00%
2024/04/02	2.2	704.36	4.1	709.25	709.00	-1.9	2,699	-0.07%
2024/04/01	1	699.01	1	692.04	699.00	0	2,680	0.00%
2024/03/29	4.1	708.30	3.1	697.77	708.00	1	2,671	0.04%
2024/03/28	6.1	697.40	5.2	693.36	690.00	0.9	2,631	0.04%
2024/03/27	4.1	676.99	5.1	674.03	678.00	-0.9	2,593	-0.04%
2024/03/26	2.3	673.49	1.3	673.98	663.00	1.1	2,580	0.04%
2024/03/25	2.2	682.36	5.5	676.38	680.00	-3.3	2,519	-0.13%
2024/03/22	8.1	667.12	5.1	659.34	653.00	3.1	2,477	0.12%
2024/03/21	6	646.00	7.7	656.08	661.00	-1.7	2,354	-0.07%
2024/03/20	0	610.19	0	0.00	601.00	0	2,286	0.00%
2024/03/19	0	611.05	0.2	611.33	609.00	-0.1	2,289	-0.01%
2024/03/18	4.1	607.46	3	606.00	606.00	1.1	2,310	0.05%
2024/03/15	1.2	588.25	1	589.02	587.00	0.2	2,342	0.01%
2024/03/14	0.3	582.47	7	576.57	586.00	-6.7	2,366	-0.28%
2024/03/13	5.4	594.94	0	592.00	590.00	5.4	2,356	0.23%
2024/03/12	7	612.72	3.1	615.84	615.00	3.9	2,308	0.17%
2024/03/11	2.1	608.40	3	625.00	605.00	-0.9	2,310	-0.04%
2024/03/08	4.1	595.85	2.1	604.81	598.00	2	2,282	0.09%
2024/03/07	3.3	618.89	0	611.00	611.00	3.3	2,261	0.14%
2024/03/06	0	619.00	2.9	625.63	629.00	-2.9	2,255	-0.13%
2024/03/05	1.1	611.18	0.1	615.35	619.00	1	2,300	0.05%
2024/03/04	2	627.50	1	635.00	626.00	1	2,289	0.04%
2024/03/01	1	623.00	2	626.98	623.00	-1	2,291	-0.04%
2024/02/29	3	627.00	7.1	625.13	628.00	-4.1	2,280	-0.18%
2024/02/27	19.2	619.96	18.1	625.13	624.00	1	2,262	0.05%
2024/02/26	5.2	597.18	1.1	598.33	598.00	4.1	2,192	0.19%
2024/02/23	2	614.63	6.3	616.73	615.00	-4.3	2,142	-0.20%
2024/02/22	6	601.45	5.7	594.44	609.00	0.3	2,101	0.02%
2024/02/21	3	567.33	8.2	571.03	573.00	-5.2	2,008	-0.26%
2024/02/20	4	550.76	2	554.49	556.00	2	1,971	0.10%
2024/02/19	2	547.58	7.1	554.50	556.00	-5.1	1,981	-0.26%
2024/02/16	0.1	536.83	1.4	537.06	537.00	-1.3	1,989	-0.07%
2024/02/15	2.1	545.81	1.1	550.65	544.00	1	1,990	0.05%
2024/02/05	0	536.00	3	533.00	537.00	-3	1,967	-0.15%
2024/02/02	0.1	536.92	0	538.00	539.00	0.1	1,995	0.00%
2024/02/01	0	530.35	1.4	529.37	538.00	-1.3	2,062	-0.06%
2024/01/31	5.1	528.57	3.1	530.64	528.00	2	2,201	0.09%
2024/01/30	1.1	520.35	0.5	522.29	520.00	0.6	2,203	0.03%
2024/01/29	2.1	528.83	1.1	525.94	526.00	1	2,208	0.05%
2024/01/26	7.3	529.20	0	0.00	521.00	7.3	2,225	0.33%
2024/01/25	1.1	537.06	4	540.50	539.00	-2.9	2,238	-0.13%
2024/01/24	3	545.28	2	547.50	539.00	1	2,249	0.05%
2024/01/23	2	540.00	7.1	539.01	540.00	-5.1	2,265	-0.22%
2024/01/22	6	537.17	14.2	536.59	534.00	-8.2	2,248	-0.37%
2024/01/19	2.1	514.09	3.3	515.09	516.00	-1.2	2,212	-0.05%
2024/01/18	1	516.52	1	509.00	508.00	0	2,231	0.00%
2024/01/17	4.1	515.15	4	515.25	513.00	0.1	2,237	0.00%
2024/01/16	8	521.38	11.4	523.06	520.00	-3.4	2,244	-0.15%
2024/01/15	9.1	507.77	16.4	510.58	516.00	-7.3	2,234	-0.33%
2024/01/12	4.1	484.28	0.1	483.82	482.00	4	2,197	0.18%
2024/01/11	7.4	487.47	2	490.25	489.00	5.4	2,235	0.24%
2024/01/10	3	492.67	1	495.00	494.00	2	2,236	0.09%
2024/01/09	0.1	493.50	0	499.58	495.00	0	2,284	0.00%
2024/01/08	0.3	497.43	0	0.00	497.00	0.3	2,304	0.01%
2024/01/04	3.1	499.10	1.1	507.32	498.50	2	2,365	0.09%
2024/01/03	8.7	497.48	5.3	496.86	498.50	3.4	2,373	0.14%
2024/01/02	4.1	516.28	1	521.92	514.00	3.1	2,338	0.13%
2023/12/29	5.2	524.94	3	526.96	520.00	2.2	2,348	0.09%
2023/12/28	0	525.00	0	0.00	523.00	0	2,351	0.00%
2023/12/27	1	524.00	3.1	523.02	524.00	-2.1	2,414	-0.08%
2023/12/26	1	515.00	3	518.67	516.00	-2	2,412	-0.08%
2023/12/25	2	513.96	0	0.00	510.00	2	2,454	0.08%
2023/12/22	7.1	527.92	6.7	525.27	515.00	0.4	2,488	0.02%
2023/12/21	3.3	514.84	5.5	514.57	519.00	-2.2	2,478	-0.09%
2023/12/20	1.1	511.25	1	520.98	511.00	0.1	2,471	0.00%
2023/12/19	1.2	512.75	1.1	516.61	514.00	0.1	2,477	0.00%
2023/12/18	3.4	519.71	0.1	523.10	520.00	3.2	2,487	0.13%
2023/12/15	4.5	530.32	1.2	530.17	525.00	3.3	2,498	0.13%
2023/12/14	1.1	540.04	1.1	544.82	543.00	0	2,487	0.00%
2023/12/13	3	542.67	5.5	538.51	540.00	-2.5	2,498	-0.10%
2023/12/12	1	523.01	7	528.29	523.00	-6	2,592	-0.23%
2023/12/11	5.1	519.36	12.2	519.00	519.00	-7.1	2,551	-0.28%
2023/12/08	3	508.33	9.1	510.77	512.00	-6.1	2,534	-0.24%
2023/12/07	5	499.19	5.1	502.56	500.00	-0.1	2,535	0.00%
2023/12/06	4	493.37	13.4	497.82	505.00	-9.4	2,550	-0.37%
2023/12/05	5.1	483.90	4	483.51	484.50	1.1	2,572	0.04%
2023/12/04	4.1	493.24	4.2	493.06	490.50	-0.1	2,618	0.00%
2023/12/01	5.1	491.66	15.2	492.56	494.00	-10.1	2,616	-0.39%
2023/11/30	7.1	487.07	15.3	490.91	483.50	-8.2	2,607	-0.31%
2023/11/29	2.1	479.63	1	480.00	477.50	1.1	2,569	0.04%
2023/11/28	2.2	470.11	3.3	478.02	479.50	-1.1	2,599	-0.04%
2023/11/27	2	464.22	0.1	468.45	459.00	1.9	2,718	0.07%
2023/11/24	0.1	470.10	0.8	470.07	469.00	-0.7	2,796	-0.02%
2023/11/23	2.3	469.36	0	0.00	465.00	2.3	2,788	0.08%
2023/11/22	4.1	468.16	0	0.00	470.00	4.1	2,783	0.15%
2023/11/21	4.2	473.63	1	472.54	473.50	3.2	2,771	0.11%
2023/11/20	1.1	480.52	1.1	478.35	478.00	0	2,762	0.00%
2023/11/17	0.1	478.00	4	481.37	479.00	-4	2,772	-0.14%
2023/11/16	2.2	473.81	0	0.00	472.00	2.2	2,761	0.08%
2023/11/15	2.2	482.33	1.1	491.08	479.50	1.2	2,733	0.04%
2023/11/14	3.1	490.18	2	490.72	485.50	1.1	2,705	0.04%
2023/11/13	1	492.99	3.1	492.43	493.00	-2.1	2,730	-0.08%
2023/11/10	2.1	487.93	1.2	489.32	485.00	1	2,718	0.03%
2023/11/09	6.1	479.44	12.7	481.60	485.50	-6.7	2,696	-0.25%
2023/11/08	7	468.33	2.1	470.25	470.00	4.9	2,634	0.19%
2023/11/07	3	491.68	6.6	494.56	497.00	-3.6	2,512	-0.14%
2023/11/06	3.2	486.00	3.4	487.73	488.00	-0.2	2,497	-0.01%
2023/11/03	5.1	484.98	4.2	483.41	482.50	0.9	2,493	0.04%
2023/11/02	4	482.72	8.3	480.16	480.50	-4.3	2,499	-0.17%
2023/11/01	4	470.12	2	470.75	466.50	2	2,505	0.08%
2023/10/31	3.1	467.23	4.1	471.24	465.50	-1	2,494	-0.04%
2023/10/30	2.1	463.75	1	458.00	458.00	1.1	2,466	0.04%
2023/10/27	1.1	450.44	2	457.25	458.00	-0.9	2,464	-0.04%
2023/10/26	0.1	458.35	0.5	460.89	455.00	-0.4	2,457	-0.02%
2023/10/25	2.3	475.22	2.4	468.71	468.00	-0.1	2,478	0.00%
2023/10/24	4.1	474.01	3.2	477.25	475.00	0.9	2,523	0.03%
2023/10/23	4.2	477.26	4	478.62	472.50	0.2	2,513	0.01%
2023/10/20	3	486.33	5.1	485.75	485.00	-2.1	2,524	-0.08%
2023/10/19	3.3	481.73	8.5	484.24	490.00	-5.2	2,517	-0.21%
2023/10/18	7.2	480.31	3.2	476.46	470.00	4	2,505	0.16%
2023/10/17	4.2	484.84	4	486.99	486.50	0.1	2,495	0.00%
2023/10/16	3.2	479.14	3	479.83	480.50	0.2	2,498	0.01%
2023/10/13	4	477.11	10.6	479.79	478.50	-6.6	2,496	-0.26%
2023/10/12	7	465.22	2	465.23	470.00	5	2,456	0.20%
2023/10/11	2	470.00	3	470.97	467.00	-1	2,456	-0.04%
2023/10/06	0.1	464.00	0	0.00	463.00	0.1	2,440	0.00%
2023/10/05	5.1	464.90	4	464.56	466.00	1.1	2,429	0.04%
2023/10/04	5.2	468.88	5.1	467.47	467.00	0.1	2,420	0.00%
2023/10/03	4	474.12	8.8	477.84	471.00	-4.8	2,420	-0.20%
2023/10/02	1.2	461.92	2	465.76	466.50	-0.8	2,406	-0.03%
2023/09/28	10	459.40	10	458.30	456.00	0	2,397	0.00%
2023/09/27	3.2	461.50	5.9	461.32	466.50	-2.7	2,358	-0.11%
2023/09/26	2	455.25	2	459.75	454.50	0	2,338	0.00%
2023/09/25	4	456.63	4	458.63	456.50	0	2,335	0.00%
2023/09/22	3	453.67	2.3	453.75	457.50	0.7	2,345	0.03%
2023/09/21	1.1	457.85	1.5	454.42	454.50	-0.4	2,363	-0.02%
2023/09/20	2.2	467.61	2.2	459.82	460.00	0	2,356	0.00%
2023/09/19	4.1	465.53	2	466.00	467.00	2.1	2,350	0.09%
2023/09/18	2.2	471.47	2.5	473.04	468.50	-0.3	2,336	-0.01%
2023/09/15	19.2	467.12	26.9	470.10	473.50	-7.7	2,311	-0.33%
2023/09/14	4	444.37	5.7	446.62	446.00	-1.7	2,169	-0.08%
2023/09/13	2.1	439.33	3.1	439.90	443.50	-1	2,157	-0.05%
2023/09/12	7	439.86	5	442.60	441.00	2	2,149	0.09%
2023/09/11	5	447.08	4.1	448.07	441.50	0.9	2,138	0.04%
2023/09/08	6.3	444.33	9.8	443.60	446.50	-3.5	2,117	-0.16%
2023/09/07	3	437.84	20.8	438.47	438.50	-17.8	2,134	-0.84%
2023/09/06	3	424.67	4.7	426.46	426.00	-1.7	2,089	-0.08%
2023/09/05	2.1	426.68	2.3	428.65	427.50	-0.2	2,079	-0.01%
2023/09/04	2	424.01	4.1	424.46	427.50	-2	2,076	-0.10%
2023/09/01	2.1	424.20	4.2	425.40	422.00	-2.2	2,091	-0.10%
2023/08/31	11	423.14	15.8	424.74	423.50	-4.8	2,048	-0.23%
2023/08/30	3.7	401.24	6.6	407.74	408.00	-2.9	1,904	-0.15%
2023/08/29	1.1	386.43	1	384.98	387.50	0	1,835	0.00%
2023/08/25	1	388.93	0.1	388.65	385.50	0.9	1,910	0.05%
2023/08/24	3.3	381.55	5	386.30	391.00	-1.7	1,932	-0.09%
2023/08/23	2	383.00	2	379.52	383.00	0	1,973	0.00%
2023/08/22	1	372.00	1.1	375.91	373.00	-0.1	1,976	-0.01%
2023/08/21	0	0.00	0.2	374.02	371.50	-0.2	1,976	-0.01%
2023/08/18	6.1	377.73	5	378.00	376.50	1.1	1,978	0.05%
2023/08/17	3.1	381.24	6.2	375.24	382.00	-3	1,965	-0.15%
2023/08/16	2	362.05	3	365.50	363.00	-1	1,926	-0.05%
2023/08/15	1.1	360.73	2	359.50	362.00	-0.9	1,925	-0.05%
2023/08/14	0.2	357.41	1.5	358.96	358.00	-1.2	1,945	-0.06%
2023/08/11	4.5	365.62	0	0.00	363.00	4.5	1,972	0.23%
2023/08/10	2.4	374.20	3	371.33	371.00	-0.6	1,967	-0.03%
2023/08/09	1.1	379.16	0	381.00	379.00	1	1,980	0.05%
2023/08/08	4.4	381.11	4.5	382.00	383.00	-0.1	1,970	0.00%
2023/08/07	7.7	390.58	3	388.83	386.50	4.7	1,946	0.24%
2023/08/04	1	396.00	2	400.50	401.00	-1	1,910	-0.05%
2023/08/02	5.5	400.69	1	396.50	396.50	4.5	1,908	0.24%
2023/08/01	5.3	413.30	2.1	409.26	409.50	3.2	1,930	0.17%
2023/07/31	4.1	410.12	1	409.00	409.00	3.1	1,928	0.16%
2023/07/28	11	417.64	15.6	421.22	421.50	-4.6	1,918	-0.24%
2023/07/27	2.1	400.05	17.2	403.27	412.50	-15.1	1,870	-0.81%
2023/07/26	4.3	389.47	3.1	389.33	384.50	1.2	1,809	0.07%
2023/07/25	12.2	391.53	5	389.50	388.50	7.2	1,810	0.40%
2023/07/24	0	394.50	2.1	394.83	396.50	-2.1	1,799	-0.12%
2023/07/21	3.3	398.44	3	398.00	398.50	0.3	1,797	0.02%
2023/07/20	3	415.17	2	412.00	410.50	1	1,772	0.06%
2023/07/19	6.1	419.44	4	422.88	407.00	2.1	1,758	0.12%
2023/07/18	2	401.75	3	402.02	410.00	-1	1,721	-0.06%
2023/07/17	5.1	407.27	2.1	402.70	398.50	3	1,702	0.18%
2023/07/14	3	406.00	1.1	407.05	407.00	1.9	1,697	0.11%
2023/07/13	1.1	397.57	0.2	399.95	398.00	0.9	1,692	0.05%
2023/07/12	0.1	393.47	2	391.75	394.50	-1.9	1,684	-0.11%
2023/07/11	3	390.50	3.1	392.51	392.50	-0.1	1,687	0.00%
2023/07/10	3.6	387.41	2	385.00	386.00	1.6	1,711	0.09%
2023/07/07	7.6	390.32	3	392.67	389.00	4.6	1,766	0.26%
2023/07/06	4	408.51	5	409.60	409.00	-1	1,752	-0.06%
2023/07/05	1.2	404.74	1	404.04	404.00	0.2	1,787	0.01%
2023/07/04	3.2	414.91	2	411.52	408.50	1.2	1,840	0.07%
2023/07/03	0	415.38	2	416.50	417.50	-2	1,872	-0.11%
2023/06/30	4.2	413.97	0	0.00	411.50	4.2	1,969	0.21%
2023/06/29	7	431.50	8	431.06	423.50	-1	2,026	-0.05%
2023/06/28	3	421.00	8	423.06	424.00	-5	1,996	-0.25%
2023/06/27	2	420.50	4	417.63	415.00	-2	1,988	-0.10%
2023/06/26	3	411.49	2.1	409.30	410.00	0.9	1,992	0.05%
2023/06/21	3	412.51	1	416.00	412.00	2	2,046	0.10%
2023/06/20	2.3	416.48	0	0.00	416.00	2.3	2,040	0.11%
2023/06/19	4.1	423.51	1	422.50	422.00	3.1	2,044	0.15%
2023/06/16	4.1	426.51	3.1	427.06	429.00	1	2,039	0.05%
2023/06/15	0	432.00	2	430.00	427.50	-2	2,030	-0.10%
2023/06/14	8.1	422.49	6	425.25	420.00	2.1	2,020	0.10%
2023/06/13	4.3	432.53	2.8	431.82	428.00	1.6	2,051	0.08%
2023/06/12	2	430.47	9.1	428.72	430.00	-7	1,991	-0.35%
2023/06/09	5	420.30	3	421.33	421.00	2	1,987	0.10%
2023/06/08	7.1	426.07	8.1	427.00	424.00	-1.1	1,996	-0.05%
2023/06/07	2.1	423.18	7.6	424.07	423.00	-5.5	1,989	-0.28%
2023/06/06	2	406.00	0	0.00	406.50	2	1,949	0.10%
2023/06/05	3	414.00	0	0.00	410.00	3	1,956	0.15%
2023/06/02	3.2	411.09	2.4	412.97	410.50	0.8	1,953	0.04%
2023/06/01	3.5	420.28	1	422.50	419.00	2.5	1,941	0.13%
2023/05/31	3	429.67	1.1	429.45	427.50	2	1,927	0.10%
2023/05/30	0.1	415.02	1.8	418.52	416.00	-1.7	1,878	-0.09%
2023/05/29	3.2	415.28	11.6	415.92	415.50	-8.4	1,865	-0.45%
2023/05/26	0.1	395.90	2	399.00	398.00	-1.9	1,829	-0.10%
2023/05/25	1	389.52	0.2	391.51	391.50	0.8	1,823	0.04%
2023/05/24	0.2	393.15	2.3	394.38	395.00	-2.1	1,836	-0.12%
2023/05/23	0	0.00	2.2	392.71	392.00	-2.2	1,840	-0.12%
2023/05/19	0	389.50	0	390.50	388.50	0	1,845	0.00%
2023/05/18	5.2	392.45	4	395.12	389.00	1.1	1,838	0.06%
2023/05/17	6	383.67	8.1	386.53	389.50	-2.1	1,813	-0.12%
2023/05/16	0.1	375.50	1.1	380.58	373.50	-1.1	1,798	-0.06%
2023/05/15	2.3	361.30	0	373.00	362.00	2.3	1,780	0.13%
2023/05/12	0.1	379.43	0	0.00	378.50	0.1	1,779	0.00%
2023/05/11	0	380.00	0	378.83	377.00	0	1,796	0.00%
2023/05/10	1	381.00	1	387.48	381.00	0	1,814	0.00%
2023/05/09	3	393.50	1.1	391.65	390.50	1.9	1,824	0.10%
2023/05/08	3	395.50	6.2	393.81	395.00	-3.2	1,824	-0.17%
2023/05/05	2.1	379.67	1	383.50	382.50	1.1	1,792	0.06%
2023/05/04	4.1	386.47	3	382.67	382.00	1.1	1,794	0.06%
2023/05/03	0.2	388.83	0	0.00	388.00	0.2	1,795	0.01%
2023/05/02	1	396.50	0	0.00	393.00	1	1,817	0.06%
2023/04/28	1.2	394.95	0	0.00	389.00	1.2	1,824	0.06%
2023/04/27	2.2	382.71	2.1	389.52	389.50	0.2	1,810	0.01%
2023/04/26	1	372.63	1	376.01	376.50	0	1,788	0.00%
2023/04/25	4.3	384.36	2.3	376.07	375.00	2	1,788	0.11%
2023/04/24	0.1	386.88	0	0.00	385.00	0.1	1,782	0.00%
2023/04/21	4.2	394.92	2	388.50	386.50	2.2	1,810	0.12%
2023/04/20	4.1	394.63	5	394.50	394.00	-1	1,809	-0.05%
2023/04/19	1	400.00	0.2	395.00	393.50	0.8	1,826	0.04%
2023/04/18	3.2	401.81	1.3	400.00	400.00	2	1,887	0.10%
2023/04/17	1	409.99	1.1	408.58	410.00	0	1,897	0.00%
2023/04/14	2	410.75	0.2	410.00	411.00	1.8	1,890	0.10%
2023/04/13	5.2	411.44	1.1	414.76	409.50	4.1	1,894	0.22%
2023/04/12	6.2	420.61	9.5	422.15	424.00	-3.3	1,860	-0.18%
2023/04/11	12	408.25	16.4	409.98	409.00	-4.3	1,791	-0.24%
2023/04/10	9.5	403.97	7	402.85	400.50	2.5	1,753	0.14%
2023/04/07	6.1	405.35	7.5	406.70	408.00	-1.4	1,723	-0.08%
2023/04/06	5	391.40	4.2	398.88	398.00	0.8	1,659	0.05%
2023/03/31	8.2	391.51	12.6	395.43	392.00	-4.3	1,613	-0.27%
2023/03/30	4.7	378.10	12.6	381.35	381.50	-7.9	1,510	-0.52%
2023/03/29	1	364.98	1	372.00	362.50	0	1,435	0.00%
2023/03/28	0.6	366.69	0	0.00	368.50	0.6	1,441	0.04%
2023/03/27	7	375.21	1.1	382.83	370.00	5.9	1,446	0.41%
2023/03/24	3.2	378.91	11.4	377.30	378.00	-8.3	1,434	-0.58%
2023/03/23	2	362.75	6	364.42	365.00	-4	1,383	-0.29%
2023/03/22	0	0.00	3.1	359.49	360.50	-3.1	1,383	-0.22%
2023/03/21	5.3	353.76	3	352.00	352.00	2.3	1,397	0.16%
2023/03/20	1.1	357.01	1.1	356.53	356.50	0	1,422	0.00%
2023/03/17	8.2	359.69	6.1	357.74	358.00	2.1	1,435	0.15%
2023/03/16	10	340.90	14.4	348.79	356.50	-4.4	1,429	-0.30%
2023/03/15	2.1	346.10	2.1	345.77	343.00	0	1,408	0.00%
2023/03/14	6.2	341.04	1.3	345.96	338.00	4.9	1,459	0.34%
2023/03/13	5.2	347.11	3	345.51	350.00	2.2	1,436	0.15%
2023/03/10	3.7	349.67	1.1	353.18	351.00	2.6	1,424	0.18%
2023/03/09	1	361.00	1	364.00	362.50	0	1,424	0.00%
2023/03/08	3.1	361.68	0.3	361.50	361.50	2.8	1,427	0.20%
2023/03/07	0.1	367.92	2.5	367.70	367.00	-2.4	1,416	-0.17%
2023/03/06	0	0.00	6.5	368.07	368.00	-6.5	1,415	-0.46%
2023/03/03	4.2	365.85	7.1	363.67	362.50	-2.8	1,411	-0.20%
2023/03/02	3	365.83	6	367.74	365.50	-3	1,422	-0.21%
2023/03/01	0	350.50	1	354.00	354.50	-1	1,402	-0.07%
2023/02/24	8.2	355.90	0	0.00	351.00	8.2	1,403	0.58%
2023/02/23	3.1	356.73	3.1	360.67	361.50	0	1,406	0.00%
2023/02/22	5.2	357.10	0.2	357.25	355.50	5	1,479	0.34%
2023/02/21	3	368.83	2.1	370.29	370.00	0.9	1,502	0.06%
2023/02/20	2.1	371.52	0	0.00	367.00	2.1	1,551	0.14%
2023/02/17	2.1	365.46	2.3	366.94	368.00	-0.2	1,572	-0.01%
2023/02/16	1	362.05	6.3	365.42	364.50	-5.2	1,581	-0.33%
2023/02/15	5	364.39	4.1	361.61	361.50	0.9	1,628	0.06%
2023/02/14	3	360.17	9.1	363.56	365.00	-6.1	1,636	-0.37%
2023/02/13	3.1	349.64	0	0.00	351.50	3.1	1,652	0.18%
2023/02/10	5.3	351.98	2.5	353.10	352.00	2.8	1,684	0.17%
2023/02/09	4.3	361.09	0.1	368.00	360.50	4.2	1,688	0.25%
2023/02/08	0.1	366.00	4.4	370.25	370.50	-4.3	1,697	-0.25%
2023/02/07	9.3	359.76	6.2	358.89	359.00	3.1	1,692	0.18%
2023/02/06	3.1	361.85	2	365.25	364.00	1.1	1,686	0.06%
2023/02/03	2	368.25	4.5	369.76	368.00	-2.5	1,678	-0.15%
2023/02/02	5	370.90	8	371.69	369.00	-3	1,682	-0.18%
2023/02/01	1.1	370.66	0	0.00	368.00	1.1	1,691	0.07%
2023/01/31	10	369.53	7.1	372.90	371.00	2.9	1,698	0.17%
2023/01/30	1.3	364.73	1.3	369.72	365.00	0	1,680	0.00%
2023/01/17	0	356.00	0.1	357.00	356.50	-0.1	1,687	0.00%
2023/01/13	2.1	358.70	2	350.00	348.50	0.1	1,699	0.01%
2023/01/12	12.3	361.50	10	357.95	355.00	2.3	1,700	0.13%
2023/01/11	14.1	360.96	14	361.50	362.50	0	1,712	0.00%
2023/01/10	4.1	352.37	10	353.70	354.00	-6	1,700	-0.35%
2023/01/09	6.3	349.39	3.3	347.11	349.00	3	1,706	0.18%
2023/01/06	3	347.16	10.4	347.80	351.00	-7.4	1,732	-0.42%
2023/01/05	1	329.50	13.1	333.74	335.50	-12.1	1,724	-0.70%
2023/01/04	2	323.75	1	325.49	327.00	1	1,797	0.05%
2023/01/03	2	322.00	12	323.29	325.00	-10	1,823	-0.55%
2022/12/30	5	318.20	2	317.00	315.00	3	1,822	0.16%
2022/12/29	2	314.51	7.2	315.83	316.50	-5.2	1,820	-0.29%
2022/12/28	1	310.01	0	0.00	310.50	1	1,851	0.05%
2022/12/27	2	315.50	4.7	315.16	315.50	-2.7	1,863	-0.14%
2022/12/26	0	307.00	0	0.00	305.50	0	1,885	0.00%
2022/12/23	2	301.50	1	303.00	305.00	1	1,906	0.05%
2022/12/22	5	307.90	5	307.80	307.50	0	1,912	0.00%
2022/12/21	5	307.49	1	305.00	305.00	4	1,916	0.21%
2022/12/20	2	313.50	2	315.00	307.50	0	1,916	0.00%
2022/12/19	2	310.50	15	309.53	313.50	-13	1,914	-0.68%
2022/12/16	5	308.00	0	0.00	306.50	5	1,903	0.26%
2022/12/15	0	0.00	3.1	312.39	313.50	-3.1	1,912	-0.16%
2022/12/14	2.1	309.93	2.3	310.87	310.50	-0.2	1,929	-0.01%
2022/12/13	7	313.57	7	312.93	311.00	0	1,921	0.00%
2022/12/12	4	307.00	2	318.24	319.00	2	1,898	0.10%
2022/12/09	5.1	310.10	4.1	314.96	313.00	1	1,874	0.05%
2022/12/08	3.3	305.36	7	303.29	307.50	-3.7	1,866	-0.20%
2022/12/07	11.2	301.43	11	304.55	303.00	0.2	1,862	0.01%
2022/12/06	23.1	316.47	3	308.36	307.00	20.1	1,833	1.09%
2022/12/05	0.1	335.01	1	335.50	335.00	-0.9	1,766	-0.05%
2022/12/02	2	338.50	11	336.36	335.00	-9	1,765	-0.51%
2022/12/01	8	336.13	8.1	336.85	337.00	-0.1	1,767	-0.01%
2022/11/30	2	327.25	1	328.00	326.50	1	1,752	0.06%
2022/11/29	1	327.00	1	326.00	326.50	0	1,763	0.00%
2022/11/28	1	324.64	1	330.97	329.50	0	1,768	0.00%
2022/11/25	4	337.50	9	331.89	330.50	-5	1,778	-0.28%
2022/11/24	3	332.54	3.1	335.00	337.00	0	1,777	0.00%
2022/11/23	1	328.50	1	331.05	328.50	0	1,769	0.00%
2022/11/22	3	331.66	3	326.67	333.50	0	1,770	0.00%
2022/11/21	10.1	339.45	11	333.50	329.50	-0.9	1,773	-0.05%
2022/11/18	32.1	344.63	24.6	348.77	339.00	7.5	1,749	0.43%
2022/11/17	6.1	335.53	3	334.86	336.50	3.1	1,672	0.18%
2022/11/16	18	335.06	15.2	334.97	338.50	2.8	1,640	0.17%
2022/11/15	8	326.50	2	324.02	325.50	6	1,590	0.38%
2022/11/14	9	323.33	5	322.60	321.00	4	1,571	0.25%
2022/11/11	8	319.75	9.2	325.41	325.50	-1.2	1,558	-0.08%
2022/11/10	5	311.80	1	313.00	312.50	4	1,525	0.26%
2022/11/09	2	314.50	5.1	314.45	316.50	-3.1	1,532	-0.20%
2022/11/08	1	302.50	6.6	306.72	305.00	-5.6	1,512	-0.37%
2022/11/07	0	0.00	11.5	293.72	296.00	-11.5	1,487	-0.77%
2022/11/04	11.8	286.31	0	286.00	285.50	11.7	1,479	0.79%
2022/11/03	8.1	294.45	0	0.00	294.00	8.1	1,454	0.56%
2022/11/02	1	301.02	1.1	301.57	301.50	0	1,438	0.00%
2022/11/01	1	297.02	1	299.00	297.00	0	1,431	0.00%
2022/10/31	0.1	292.00	4.2	297.21	295.50	-4.1	1,435	-0.29%
2022/10/28	7	292.36	3	294.67	292.00	4	1,438	0.28%
2022/10/27	5	296.40	10.3	297.40	299.00	-5.3	1,437	-0.37%
2022/10/26	3.1	286.37	1	289.95	285.50	2.1	1,439	0.14%
2022/10/25	5.4	288.21	1	288.90	285.00	4.4	1,483	0.29%
2022/10/24	0	296.00	2.3	302.00	295.00	-2.3	1,470	-0.16%
2022/10/21	2.2	291.55	1	296.00	290.00	1.2	1,472	0.08%
2022/10/20	2.1	293.11	0	0.00	293.50	2.1	1,471	0.15%
2022/10/19	4.1	301.25	0	305.00	297.00	4	1,475	0.27%
2022/10/18	1	307.00	0	309.50	307.50	1	1,461	0.07%
2022/10/17	2.1	297.19	0	0.00	304.50	2.1	1,454	0.15%
2022/10/14	3	306.17	5.7	308.79	306.50	-2.7	1,448	-0.19%
2022/10/13	5	299.30	5	301.20	298.00	0	1,443	0.00%
2022/10/12	6	309.49	10.8	310.56	311.00	-4.7	1,406	-0.34%
2022/10/11	0.1	288.99	1.2	288.00	289.50	-1.1	1,354	-0.08%
2022/10/07	1	287.00	4	289.75	286.00	-3	1,342	-0.22%
2022/10/06	0	289.00	0	0.00	288.50	0	1,351	0.00%
2022/10/05	5.2	285.60	7.1	287.93	288.00	-1.8	1,371	-0.13%
2022/10/04	1.1	283.48	0	283.00	282.50	1	1,349	0.07%
2022/10/03	3.1	284.26	5.2	279.15	280.00	-2.1	1,346	-0.15%
2022/09/30	0	251.36	3	262.67	265.50	-3	1,352	-0.22%
2022/09/29	1	254.00	1	254.49	253.50	0	1,361	0.00%
2022/09/28	1	251.54	0	0.00	251.00	1	1,373	0.07%
2022/09/27	1	255.50	0	0.00	259.00	1	1,395	0.07%
2022/09/26	1.1	257.54	0.2	255.50	256.00	0.9	1,409	0.06%
2022/09/23	2.1	270.23	1	269.50	268.00	1.1	1,433	0.08%
2022/09/22	0.1	267.77	0.3	267.00	270.00	-0.2	1,465	-0.01%
2022/09/21	2.4	276.52	0	0.00	275.50	2.4	1,461	0.17%
2022/09/20	1	290.01	7	290.21	288.50	-6	1,467	-0.41%
2022/09/19	3	291.18	1	295.00	290.00	2	1,491	0.14%
2022/09/16	0	299.45	0	0.00	298.50	0	1,521	0.00%
2022/09/15	0	0.00	0	300.25	300.50	0	1,545	0.00%
2022/09/14	0	297.00	0.3	296.00	298.00	-0.3	1,585	-0.02%
2022/09/13	1	302.00	10	307.50	301.50	-9	1,596	-0.56%
2022/09/12	13	302.62	4	304.00	303.00	9	1,622	0.56%
2022/09/07	0	291.38	0	0.00	293.50	0	1,699	0.00%
2022/09/06	0	296.17	5	295.40	297.50	-5	1,729	-0.29%
2022/09/05	5.2	294.09	4	291.88	293.00	1.2	1,758	0.07%
2022/09/02	1.1	302.36	1	300.50	302.00	0.1	1,762	0.01%
2022/09/01	0.4	306.09	2	305.75	303.50	-1.6	1,765	-0.09%
2022/08/31	1	311.00	1	312.50	312.50	0	1,753	0.00%
2022/08/30	1.1	306.18	0	0.00	308.00	1.1	1,757	0.06%
2022/08/29	1	306.03	1	307.50	307.50	0	1,764	0.00%
2022/08/26	2.1	320.48	4.2	318.55	317.00	-2.1	1,759	-0.12%
2022/08/25	0	0.00	2	309.50	311.00	-2	1,756	-0.11%
2022/08/23	3	305.83	0	0.00	304.50	3	1,794	0.17%
2022/08/22	2.1	310.05	1	310.50	310.00	1.1	1,811	0.06%
2022/08/19	0.3	314.18	2	314.00	314.00	-1.7	1,828	-0.10%
2022/08/18	1	307.02	0	310.50	309.50	1	1,877	0.05%
2022/08/17	0.1	308.49	2	311.00	310.50	-1.9	1,901	-0.10%
2022/08/16	4.1	309.62	2.1	308.96	307.50	2	1,898	0.11%
2022/08/15	5.1	307.49	1	308.53	312.00	4.1	1,878	0.22%
2022/08/12	0.1	309.00	1.3	306.26	309.00	-1.3	1,864	-0.07%
2022/08/11	1	302.00	1.1	298.45	302.50	-0.1	1,867	-0.01%
2022/08/10	4	292.13	3	292.50	292.00	1	1,872	0.05%
2022/08/08	0	293.50	0	292.00	292.00	0	1,913	0.00%
2022/08/05	0	0.00	0.1	294.50	294.00	-0.1	1,922	-0.01%
2022/08/04	0.1	285.50	4	285.25	287.00	-3.9	1,941	-0.20%
2022/08/03	3.1	285.50	3	285.84	283.00	0	1,953	0.00%
2022/08/02	2.3	283.71	0	0.00	284.00	2.3	1,961	0.12%
2022/08/01	23.1	283.75	17	288.12	286.00	6.1	1,978	0.31%
2022/07/29	3.5	293.80	3	296.00	293.00	0.5	1,940	0.03%
2022/07/28	0.6	292.97	0	0.00	290.00	0.6	1,965	0.03%
2022/07/27	1.1	290.77	0.2	289.00	293.50	0.9	1,961	0.05%
2022/07/26	2	290.50	4.1	291.95	290.00	-2.1	1,965	-0.11%
2022/07/25	2	297.50	1.1	298.17	298.50	0.9	1,954	0.05%
2022/07/22	1.2	305.00	0	306.25	304.50	1.2	1,959	0.06%
2022/07/21	0.1	305.00	5	304.00	307.00	-5	2,009	-0.25%
2022/07/20	6.1	299.94	8	302.00	299.00	-1.9	2,016	-0.09%
2022/07/19	2.5	299.01	13	299.81	300.50	-10.5	2,026	-0.52%
2022/07/18	7.3	298.02	5	298.00	301.00	2.3	2,029	0.11%
2022/07/15	15	283.43	4	284.13	286.50	11	1,996	0.55%
2022/07/14	5.1	272.81	4	277.63	279.50	1.1	1,999	0.05%
2022/07/13	11	270.68	10	272.05	274.00	1	1,987	0.05%
2022/07/12	1	261.51	1	265.03	267.00	0	1,977	0.00%
2022/07/11	8	269.44	7	268.93	269.00	1	1,988	0.05%
2022/07/08	3	265.52	6.1	266.78	272.50	-3.1	2,014	-0.15%
2022/07/07	3	257.01	20.3	258.94	263.00	-17.3	1,991	-0.87%
2022/07/06	6	257.07	7	256.64	251.00	-1	1,996	-0.05%
2022/07/05	3	260.00	4	260.13	257.50	-1	2,042	-0.05%
2022/07/04	1.1	256.43	0.1	258.00	258.00	1	2,055	0.05%
2022/07/01	6.1	265.96	0.3	261.00	256.00	5.8	2,070	0.28%
2022/06/30	4.3	269.34	5	271.30	271.00	-0.7	2,044	-0.04%
2022/06/29	13.1	280.54	4	279.00	281.50	9.1	2,027	0.45%
2022/06/28	16.2	282.12	8	282.56	279.50	8.2	2,074	0.39%
2022/06/27	7	301.64	6.2	302.63	301.00	0.8	2,115	0.04%
2022/06/24	8.1	297.77	6	298.58	294.00	2.1	2,109	0.10%
2022/06/23	5.1	299.00	2.1	299.96	297.00	3	2,097	0.14%
2022/06/22	6.4	307.68	6.3	304.11	299.50	0	2,079	0.00%
2022/06/21	2	315.77	7.1	319.95	321.00	-5.1	2,045	-0.25%
2022/06/20	6.4	326.44	8	321.07	316.00	-1.7	2,050	-0.08%
2022/06/17	2.6	333.04	0.5	333.80	328.00	2.1	2,031	0.10%
2022/06/16	3.7	353.17	16	346.56	345.50	-12.3	1,994	-0.62%
2022/06/15	8.1	354.89	2	352.00	351.50	6.1	1,967	0.31%
2022/06/14	11.2	360.86	9.1	359.45	363.50	2.1	1,977	0.11%
2022/06/13	3.6	369.89	2.1	369.55	369.50	1.6	1,971	0.08%
2022/06/10	4.1	381.69	0	0.00	381.50	4.1	2,008	0.20%
2022/06/09	0.1	389.99	10	388.75	387.50	-9.9	2,013	-0.49%
2022/06/08	1.2	388.24	3	389.33	389.50	-1.8	2,040	-0.09%
2022/06/07	13	383.93	1	383.50	383.50	12	2,063	0.58%
2022/06/06	1	390.51	0	0.00	390.50	1	2,072	0.05%
2022/06/02	0	396.00	0	0.00	395.00	0	2,136	0.00%
2022/06/01	6.1	405.72	5	400.82	400.00	1	2,199	0.05%
2022/05/31	0	395.00	1	395.98	395.50	-1	2,215	-0.05%
2022/05/30	2	391.93	6.2	392.36	393.00	-4.2	2,257	-0.19%
2022/05/27	0	375.00	3	374.00	377.00	-3	2,247	-0.13%
2022/05/26	8.5	370.71	5	372.90	368.00	3.5	2,256	0.16%
2022/05/25	3	376.84	3.1	376.10	376.00	-0.1	2,256	0.00%
2022/05/24	2	382.00	0	0.00	379.00	2	2,332	0.09%
2022/05/23	4	391.12	3	388.19	388.00	1	2,361	0.04%
2022/05/20	2	395.50	2	395.01	391.00	0	2,449	0.00%
2022/05/19	0.1	384.00	5	394.50	393.50	-4.9	2,522	-0.19%
2022/05/18	0	391.00	2	391.50	391.00	-2	2,612	-0.08%
2022/05/17	3	387.67	1.2	383.83	387.50	1.8	2,701	0.07%
2022/05/16	4	380.37	0	0.00	375.50	4	2,822	0.14%
2022/05/13	1	375.00	2	378.75	378.50	-1	2,857	-0.04%
2022/05/12	1	374.00	0.5	374.50	370.00	0.5	2,919	0.02%
2022/05/11	2	376.50	3	375.83	375.50	-1	3,044	-0.03%
2022/05/10	0	375.64	0	0.00	383.00	0	3,197	0.00%
2022/05/09	1.3	380.28	2	385.50	378.50	-0.7	3,233	-0.02%
2022/05/06	0.1	399.69	7	398.43	398.50	-6.9	3,218	-0.22%
2022/05/05	2	405.75	0.2	407.00	406.00	1.8	3,227	0.06%
2022/05/04	0.1	390.00	0	0.00	389.50	0.1	3,209	0.00%
2022/05/03	0.1	385.40	1	386.00	389.00	-0.9	3,229	-0.03%
2022/04/29	2	391.75	0.1	390.50	387.50	1.9	3,242	0.06%
2022/04/28	1.1	385.42	0	0.00	384.00	1.1	3,250	0.03%
2022/04/27	1.7	374.95	4.5	378.89	385.50	-2.8	3,252	-0.09%
2022/04/26	2.1	390.80	3	392.00	393.00	-1	3,209	-0.03%
2022/04/25	7.6	388.51	2	389.47	385.50	5.6	3,214	0.17%
2022/04/22	5.4	402.11	5	403.51	402.50	0.4	3,190	0.01%
2022/04/21	1.2	415.98	2	417.75	410.00	-0.8	3,207	-0.03%
2022/04/20	1.1	418.05	1	417.00	414.50	0.1	3,212	0.00%
2022/04/19	2.3	418.00	1	420.00	415.00	1.3	3,214	0.04%
2022/04/18	3.1	413.11	2.1	416.87	414.50	1	3,251	0.03%
2022/04/15	5.5	419.18	4	423.00	418.00	1.5	3,300	0.04%
2022/04/14	13.4	425.59	3	424.00	424.00	10.4	3,346	0.31%
2022/04/13	1.1	430.19	1	431.00	430.50	0.1	3,375	0.00%
2022/04/12	6.1	427.13	4	427.38	426.50	2	3,440	0.06%
2022/04/11	4.4	429.18	2.1	427.15	420.50	2.3	3,511	0.07%
2022/04/08	21.5	449.06	2	445.50	444.50	19.5	3,541	0.55%
2022/04/07	8.5	460.04	3	464.17	455.50	5.5	3,592	0.15%
2022/04/06	1	472.01	0	473.21	473.00	1	3,620	0.03%
2022/04/01	7.2	473.96	5	468.00	478.00	2.1	3,653	0.06%
2022/03/31	8.5	480.68	1	475.50	475.50	7.5	3,726	0.20%
2022/03/30	1.3	485.44	6.1	491.50	495.00	-4.8	3,698	-0.13%
2022/03/29	1.2	480.07	2	479.25	480.00	-0.8	3,699	-0.02%
2022/03/28	4.1	463.09	0	468.00	467.50	4.1	3,860	0.11%
2022/03/25	2	481.71	2	479.76	477.50	0	3,892	0.00%
2022/03/24	0.1	479.50	0	0.00	479.00	0.1	3,921	0.00%
2022/03/23	3.1	484.75	6.3	486.98	485.50	-3.2	3,944	-0.08%
2022/03/22	0	475.38	1.2	482.09	474.50	-1.1	3,957	-0.03%
2022/03/21	3.2	485.20	0	483.50	480.50	3.2	4,065	0.08%
2022/03/18	0.1	483.90	0	0.00	485.50	0.1	4,110	0.00%
2022/03/17	2.4	479.35	9.4	479.07	486.00	-7	4,236	-0.17%
2022/03/16	10.4	458.86	1	457.05	455.50	9.4	4,239	0.22%
2022/03/15	6.6	467.81	1	463.56	464.00	5.6	4,305	0.13%
2022/03/14	4	487.63	3	488.33	487.00	1	4,369	0.02%
2022/03/11	5.2	484.86	1	485.00	484.00	4.2	4,399	0.10%
2022/03/10	0.1	497.50	5	495.70	497.00	-5	4,454	-0.11%
2022/03/09	4.1	479.64	3	480.00	478.00	1.1	4,662	0.02%
2022/03/08	9.8	475.97	2.1	481.55	472.00	7.7	4,874	0.16%
2022/03/07	6.9	490.19	5.3	488.22	487.50	1.6	4,858	0.03%
2022/03/04	1.1	520.82	1	516.00	513.00	0.1	5,067	0.00%
2022/03/03	4	526.00	2	522.00	528.00	2	5,067	0.04%
2022/03/02	1	513.00	1.1	515.56	520.00	-0.1	5,067	0.00%
2022/03/01	3	513.01	4	514.75	517.00	-1	5,083	-0.02%
2022/02/25	9.2	507.89	9.4	508.49	510.00	-0.2	5,095	0.00%
2022/02/24	14.5	506.87	10.1	499.89	494.50	4.4	5,073	0.09%
2022/02/23	3.1	517.99	7.1	521.54	528.00	-4.1	5,045	-0.08%
2022/02/22	10.9	517.80	10.1	513.69	513.00	0.8	5,045	0.02%
2022/02/21	13.2	538.50	14.4	529.18	526.00	-1.2	5,000	-0.02%
2022/02/18	6.2	523.34	9.6	529.05	537.00	-3.5	4,946	-0.07%
2022/02/17	7.3	519.22	12.4	518.82	519.00	-5.1	4,865	-0.10%
2022/02/16	7.6	517.11	17.3	514.90	516.00	-9.7	4,770	-0.20%
2022/02/15	5	494.81	9.3	496.75	496.00	-4.3	4,657	-0.09%
2022/02/14	11.2	482.43	9.2	487.69	489.00	1.9	4,622	0.04%
2022/02/11	9.2	499.26	18.1	497.12	490.00	-8.9	4,611	-0.19%
2022/02/10	6	488.92	6.8	491.07	496.00	-0.8	4,517	-0.02%
2022/02/09	4.2	471.95	13.1	473.05	478.00	-8.9	4,408	-0.20%
2022/02/08	5.1	457.01	1	459.00	456.50	4.1	4,392	0.09%
2022/02/07	0.1	449.45	1.2	446.44	447.50	-1.1	4,380	-0.03%
2022/01/26	2.1	454.63	1	453.00	448.50	1.1	4,381	0.03%
2022/01/25	2.2	452.78	3	452.85	451.00	-0.9	4,382	-0.02%
2022/01/24	1.1	449.84	5.4	443.79	452.00	-4.2	4,380	-0.10%
2022/01/21	0.1	455.42	0	0.00	452.00	0.1	4,357	0.00%
2022/01/20	1.4	460.57	1	458.00	461.50	0.4	4,343	0.01%
2022/01/19	0	459.00	5.5	458.55	456.50	-5.5	4,330	-0.13%
2022/01/18	1.1	459.22	5	463.81	461.50	-4	4,309	-0.09%
2022/01/17	3.1	458.43	3	461.31	463.00	0.1	4,286	0.00%
2022/01/14	5.4	442.14	1.1	446.35	450.00	4.3	4,268	0.10%
2022/01/13	5	453.10	0	0.00	452.00	5	4,265	0.12%
2022/01/12	0.6	451.66	0	0.00	452.50	0.6	4,259	0.01%
2022/01/11	4.2	452.94	0.1	457.50	447.00	4.1	4,253	0.10%
2022/01/10	3.1	457.89	0	0.00	459.00	3.1	4,231	0.07%
2022/01/07	7.2	460.13	5.1	457.09	455.50	2	4,194	0.05%
2022/01/06	9.6	472.48	5	469.50	467.00	4.6	4,144	0.11%
2022/01/05	14.6	478.79	2.2	478.06	476.00	12.4	4,112	0.30%
2022/01/04	6.4	487.60	8.4	487.42	488.50	-2	4,057	-0.05%
2022/01/03	6.3	501.49	4.4	500.70	493.00	1.9	3,973	0.05%
2021/12/30	10.1	519.76	8.5	516.26	512.00	1.6	3,884	0.04%
2021/12/29	1.1	505.00	8.4	507.20	514.00	-7.3	3,814	-0.19%
2021/12/28	4.1	500.61	6.3	502.07	499.00	-2.2	3,775	-0.06%
2021/12/27	5.2	499.25	10	501.16	499.50	-4.7	3,759	-0.13%
2021/12/24	1.4	492.77	2.6	487.96	487.50	-1.2	3,695	-0.03%
2021/12/23	15.2	494.21	11.2	494.25	489.50	3.9	3,688	0.11%
2021/12/22	14	482.63	14.4	486.05	487.00	-0.4	3,655	-0.01%
2021/12/21	1.1	466.37	2	466.50	464.50	-0.9	3,484	-0.03%
2021/12/20	3	471.00	2.1	470.86	466.00	0.9	3,441	0.03%
2021/12/17	5	466.80	6.4	466.50	464.00	-1.4	3,413	-0.04%
2021/12/16	4.1	472.87	3.2	473.74	471.00	0.8	3,389	0.02%
2021/12/15	12.3	464.33	9	466.28	471.00	3.3	3,371	0.10%
2021/12/14	7.1	479.29	5	480.70	477.50	2.1	3,275	0.06%
2021/12/13	8.1	489.75	11.2	491.10	488.50	-3.1	3,247	-0.10%
2021/12/10	5.1	479.53	2.3	478.63	475.50	2.8	3,139	0.09%
2021/12/09	4.7	478.97	10.4	477.96	480.00	-5.7	3,090	-0.18%
2021/12/08	13	485.73	8.9	490.14	475.00	4.1	3,000	0.14%
2021/12/07	4.4	481.56	7.2	473.50	476.50	-2.8	2,887	-0.10%
2021/12/06	9.9	481.50	5	477.01	474.50	4.9	2,849	0.17%
2021/12/03	13.3	472.11	23.3	479.39	478.00	-10	2,781	-0.36%
2021/12/02	8	444.89	18.6	448.76	458.50	-10.6	2,560	-0.41%
2021/12/01	4.1	408.93	0	415.00	417.00	4.1	2,337	0.18%
2021/11/30	6.3	416.92	1	408.00	412.00	5.3	2,301	0.23%
2021/11/29	5	419.21	20	418.73	417.50	-15	2,033	-0.74%
2021/11/26	1	425.50	6.2	426.63	425.00	-5.2	2,008	-0.26%
2021/11/25	2.3	423.46	7.2	424.46	426.50	-4.9	1,970	-0.25%
2021/11/24	8	418.24	2.2	413.51	414.00	5.8	1,952	0.30%
2021/11/23	5.5	425.81	1	426.50	425.50	4.5	1,945	0.23%
2021/11/22	6.3	426.60	7.3	426.40	427.50	-1	1,933	-0.05%
2021/11/19	8	411.38	5.1	411.40	414.50	3	1,870	0.16%
2021/11/18	7.4	411.40	4	410.78	409.00	3.4	1,848	0.18%
2021/11/17	2	399.75	3	399.33	399.50	-1	1,812	-0.06%
2021/11/16	11	396.09	1	396.50	393.00	10	1,812	0.55%
2021/11/15	2	400.47	7.1	400.69	400.50	-5.1	1,818	-0.28%
2021/11/12	3.1	392.04	6.8	395.76	392.50	-3.7	1,843	-0.20%
2021/11/11	3	393.50	2	396.00	396.00	1	1,831	0.05%
2021/11/10	7.3	387.97	5.1	393.71	395.50	2.2	1,871	0.12%
2021/11/09	1	386.46	2.1	380.73	386.00	-1.1	1,849	-0.06%
2021/11/08	6.1	377.98	1.4	378.50	378.00	4.7	1,816	0.26%
2021/11/05	2.2	378.25	1	376.00	377.50	1.2	1,787	0.07%
2021/11/04	2	387.50	0	0.00	386.00	2	1,791	0.11%
2021/11/03	2	388.50	1.3	388.17	391.50	0.7	1,886	0.04%
2021/11/02	0	388.00	0	0.00	382.00	0	1,927	0.00%
2021/11/01	4.5	384.12	2	386.75	386.50	2.5	2,050	0.12%
2021/10/29	0	0.00	0	392.00	390.50	0	2,050	0.00%
2021/10/28	3.1	390.37	1.1	388.02	388.00	2	2,092	0.10%
2021/10/27	2	383.25	0.6	384.00	385.00	1.5	2,154	0.07%
2021/10/26	0.1	385.63	3	385.00	383.50	-2.9	2,159	-0.14%
2021/10/25	1	378.50	0	0.00	381.50	1	2,158	0.05%
2021/10/22	1	381.51	0	0.00	382.00	1	2,180	0.05%
2021/10/21	0.2	382.45	1.1	376.00	379.50	-0.9	2,220	-0.04%
2021/10/20	0.3	368.00	0	0.00	369.00	0.3	2,186	0.01%
2021/10/19	0.3	364.60	1.1	356.73	364.50	-0.9	2,181	-0.04%
2021/10/18	3.1	354.32	2	356.25	354.50	1.1	2,183	0.05%
2021/10/15	3.4	358.26	1	359.45	359.50	2.4	2,177	0.11%
2021/10/14	1.1	353.36	3	353.13	352.50	-1.9	2,171	-0.09%
2021/10/13	1.3	353.03	1	351.50	350.50	0.3	2,154	0.01%
2021/10/12	0.5	365.97	1	363.00	366.00	-0.5	2,126	-0.02%
2021/10/08	1	377.50	0	0.00	376.50	1	2,113	0.05%
2021/10/07	0	0.00	1.1	374.10	376.00	-1.1	2,105	-0.05%
2021/10/06	1.1	370.17	0	0.00	370.00	1.1	2,129	0.05%
2021/10/05	0	371.00	0.1	377.00	380.00	-0.1	2,153	0.00%
2021/10/04	3.1	382.65	1	381.00	378.00	2.1	2,179	0.09%
2021/10/01	1	382.00	3	376.83	378.50	-2	2,169	-0.09%
2021/09/30	4.2	376.58	3	378.00	377.00	1.2	2,170	0.06%
2021/09/29	4.4	372.05	1	375.00	370.50	3.4	2,176	0.15%
2021/09/28	0.1	387.63	1	386.50	385.50	-0.9	2,207	-0.04%
2021/09/27	1	394.50	1	392.00	392.00	0	2,215	0.00%
2021/09/24	1	399.00	1	395.00	394.00	0	2,229	0.00%
2021/09/23	0.1	398.00	0.1	397.50	395.50	0	2,232	0.00%
2021/09/22	0.4	393.99	0.1	396.68	393.00	0.3	2,241	0.01%
2021/09/17	1.1	401.98	0	0.00	401.00	1.1	2,247	0.05%
2021/09/16	2	400.25	1	396.50	404.50	1	2,247	0.04%
2021/09/15	1.2	400.41	2	402.00	400.00	-0.8	2,228	-0.04%
2021/09/14	1	412.55	0	0.00	412.50	1	2,218	0.05%
2021/09/13	2	418.00	0	0.00	416.00	2	2,264	0.09%
2021/09/10	0	420.83	0	0.00	422.50	0	2,300	0.00%
2021/09/09	1	412.52	2.5	412.88	415.50	-1.4	2,319	-0.06%
2021/09/08	2.1	415.97	0.1	417.21	411.50	1.9	2,335	0.08%
2021/09/07	2	421.25	2	420.75	421.00	0	2,346	0.00%
2021/09/06	2.8	421.45	2.1	418.50	415.00	0.7	2,363	0.03%
2021/09/03	1.1	425.18	0	0.00	424.50	1.1	2,375	0.05%
2021/09/02	0.1	429.67	1	432.50	424.00	-0.9	2,386	-0.04%
2021/09/01	1.1	432.89	1.1	427.61	436.50	0	2,392	0.00%
2021/08/31	1.1	423.49	0	424.46	427.00	1	2,398	0.04%
2021/08/30	2.2	420.71	1	419.50	421.50	1.2	2,415	0.05%
2021/08/27	2.1	412.67	1	413.17	417.50	1.1	2,421	0.05%
2021/08/26	0.3	421.44	1	424.00	419.00	-0.7	2,427	-0.03%
2021/08/25	2.1	428.18	3	428.00	432.00	-0.9	2,471	-0.03%
2021/08/24	1	429.94	1	428.50	422.50	0	2,510	0.00%
2021/08/23	1.2	423.08	2	423.26	423.00	-0.8	2,552	-0.03%
2021/08/20	2.1	417.24	3.1	417.69	415.50	-1	2,608	-0.04%
2021/08/19	1.6	424.49	2	421.50	418.50	-0.4	2,637	-0.02%
2021/08/18	3.2	431.55	1.1	420.09	443.00	2.1	2,639	0.08%
2021/08/17	2	416.00	3.1	419.45	417.00	-1.1	2,662	-0.04%
2021/08/16	6.6	417.46	4.7	421.14	419.50	1.9	2,666	0.07%
2021/08/13	5.6	440.00	4	439.25	434.00	1.6	2,654	0.06%
2021/08/12	4.1	455.76	3.5	454.09	455.50	0.6	2,663	0.02%
2021/08/11	3.3	462.36	1.1	462.14	460.00	2.2	2,705	0.08%
2021/08/10	4.2	475.28	1	475.00	470.00	3.2	2,720	0.12%
2021/08/09	14	504.14	6.3	504.54	496.50	7.7	2,764	0.28%
2021/08/06	13.6	527.85	9.7	528.15	525.00	3.9	2,712	0.14%
2021/08/05	11.3	525.45	11.6	527.59	535.00	-0.3	2,729	-0.01%
2021/08/04	3.2	499.32	2.2	498.96	503.00	1	2,734	0.04%
2021/08/03	2.3	501.72	1.1	500.86	500.00	1.2	2,809	0.04%
2021/08/02	4	489.75	9.1	491.35	497.00	-5.1	2,804	-0.18%
2021/07/30	1.3	477.61	1	479.00	476.00	0.3	2,773	0.01%
2021/07/29	0	0.00	2	476.50	477.00	-2	2,822	-0.07%
2021/07/28	8	470.25	4.1	471.94	472.00	3.9	2,885	0.14%
2021/07/27	2.1	483.35	6.1	486.27	482.00	-4	2,954	-0.14%
2021/07/26	1	477.50	1	477.50	476.00	0	2,984	0.00%
2021/07/23	2.1	477.95	4	476.40	474.00	-1.9	3,060	-0.06%
2021/07/22	0	476.00	0	0.00	473.50	0	3,131	0.00%
2021/07/21	1.4	475.25	3	477.16	471.00	-1.7	3,234	-0.05%
2021/07/20	6.1	478.66	2	481.00	475.50	4.1	3,385	0.12%
2021/07/19	1	480.15	1	483.50	487.00	0	3,548	0.00%
2021/07/16	0	0.00	1.2	484.33	485.00	-1.2	3,652	-0.03%
2021/07/15	1	480.52	1	478.02	482.00	0	3,796	0.00%
2021/07/14	2.3	476.68	0	0.00	476.00	2.3	3,811	0.06%
2021/07/13	1.1	480.48	1	481.00	476.50	0.1	3,829	0.00%
2021/07/12	6.1	476.86	2.1	475.07	475.00	4	3,846	0.10%
2021/07/09	7.4	486.85	1	482.51	482.00	6.4	3,848	0.17%
2021/07/08	1.1	498.05	4	502.24	497.00	-2.9	3,872	-0.08%
2021/07/07	2.1	503.90	1.3	504.15	501.00	0.8	3,880	0.02%
2021/07/06	10.1	498.81	4.5	501.67	497.00	5.6	3,884	0.14%
2021/07/05	7.1	500.66	9.4	501.28	505.00	-2.3	3,906	-0.06%
2021/07/02	3	479.50	8.1	480.86	482.50	-5.1	3,863	-0.13%
2021/07/01	4	477.37	3	481.17	473.50	1	3,864	0.03%
2021/06/30	1	479.00	4	478.38	480.00	-3	3,859	-0.08%
2021/06/29	5	475.59	2.2	480.25	471.00	2.9	3,865	0.07%
2021/06/28	4	473.00	7	471.71	478.00	-3	3,874	-0.08%
2021/06/25	3.2	474.92	4	474.88	470.00	-0.8	3,892	-0.02%
2021/06/24	6	476.75	1	476.50	474.50	5	3,967	0.13%
2021/06/23	2.1	473.72	2.1	477.29	474.50	0	4,006	0.00%
2021/06/22	2.2	469.37	1	465.01	464.50	1.2	4,043	0.03%
2021/06/21	7.1	478.88	2	476.00	475.00	5.1	4,006	0.13%
2021/06/18	2	492.25	1.1	495.52	493.50	0.9	3,987	0.02%
2021/06/17	2	486.75	1	488.00	493.50	1	3,982	0.03%
2021/06/16	1	497.50	4.1	499.14	490.50	-3.1	3,982	-0.08%
2021/06/15	4.2	498.93	5.1	498.52	499.00	-0.9	3,996	-0.02%
2021/06/11	2	488.50	2.1	491.35	486.50	-0.1	4,009	0.00%
2021/06/10	1	485.00	3.1	484.87	488.00	-2.1	4,017	-0.05%
2021/06/09	1	479.04	4	479.88	476.50	-3	4,030	-0.07%
2021/06/08	1	476.49	2	477.25	476.00	-1	4,160	-0.02%
2021/06/07	4.2	467.35	4.2	465.41	468.00	0	4,185	0.00%
2021/06/04	3.1	471.99	4.1	470.38	472.00	-1	4,174	-0.02%
2021/06/03	4.3	467.99	3	470.17	468.50	1.3	4,212	0.03%
2021/06/02	12.5	475.06	3	470.33	469.50	9.5	4,197	0.23%
2021/06/01	8.2	492.03	3	491.81	486.00	5.2	4,174	0.12%
2021/05/28	9.1	469.84	8.3	469.51	466.50	0.8	4,192	0.02%
2021/05/27	10.2	460.28	8.1	461.28	459.00	2.1	4,211	0.05%
2021/05/26	5.1	475.90	5	474.20	468.50	0.1	4,281	0.00%
2021/05/25	10	476.80	9.4	474.51	475.00	0.7	4,490	0.01%
2021/05/24	3	446.33	4	455.75	453.00	-1	4,479	-0.02%
2021/05/21	3.1	444.35	2.1	441.00	444.00	1	4,501	0.02%
2021/05/20	1.2	446.39	0	0.00	436.00	1.2	4,504	0.03%
2021/05/19	5.7	455.24	2	456.00	459.50	3.7	4,534	0.08%
2021/05/18	2.1	435.79	8.3	438.42	455.50	-6.1	4,527	-0.14%
2021/05/17	8.2	428.06	8	429.19	414.50	0.2	4,543	0.00%
2021/05/14	7	457.03	1.1	466.05	450.00	6	4,472	0.13%
2021/05/13	5.1	449.68	8	441.00	447.00	-2.9	4,437	-0.07%
2021/05/12	14.5	462.09	15.9	449.43	450.50	-1.3	4,400	-0.03%
2021/05/11	13	498.62	4	492.50	492.50	8.9	4,269	0.21%
2021/05/10	2.2	544.31	0	542.00	547.00	2.2	4,201	0.05%
2021/05/07	7	543.71	7	542.29	547.00	0	4,195	0.00%
2021/05/06	3	533.02	1.1	533.67	530.00	2	4,187	0.05%
2021/05/05	6.1	551.92	6.1	555.10	533.00	0.1	4,160	0.00%
2021/05/04	15.2	561.59	11.3	556.73	568.00	3.9	4,147	0.09%
2021/05/03	3.1	597.70	0	0.00	586.00	3.1	4,111	0.07%
2021/04/29	1.1	598.76	6.1	604.03	604.00	-5	4,176	-0.12%
2021/04/28	7.3	597.67	5	590.82	584.00	2.3	4,209	0.05%
2021/04/27	4	598.55	8.4	589.17	595.00	-4.4	4,170	-0.10%
2021/04/26	24.4	579.31	17	582.29	576.00	7.4	4,084	0.18%
2021/04/23	9.1	542.31	15.4	544.13	561.00	-6.3	3,970	-0.16%
2021/04/22	5.2	526.43	5.3	527.53	510.00	-0.1	3,871	0.00%
2021/04/21	8.2	528.97	18	523.27	533.00	-9.8	3,834	-0.26%
2021/04/20	1.3	496.60	4	496.63	497.50	-2.8	3,758	-0.07%
2021/04/19	1.1	491.72	1.2	495.75	491.50	-0.1	3,960	0.00%
2021/04/16	1.1	492.60	2.1	493.98	494.50	-0.9	4,125	-0.02%
2021/04/15	0	477.40	4.1	484.13	489.00	-4	4,123	-0.10%
2021/04/14	15.2	469.57	11	461.36	473.50	4.2	4,097	0.10%
2021/04/13	2	488.00	2.1	492.05	487.00	-0.1	4,073	0.00%
2021/04/12	2.2	487.14	5.4	487.19	486.00	-3.2	4,072	-0.08%
2021/04/09	3.5	485.97	2	488.75	484.00	1.5	4,066	0.04%
2021/04/08	4.2	492.88	2	496.30	492.00	2.1	4,015	0.05%
2021/04/07	1	495.00	7.3	496.71	497.00	-6.3	4,000	-0.16%
2021/04/06	2.1	489.31	1	491.00	491.00	1.1	4,002	0.03%
2021/04/01	8.1	488.07	2	493.72	487.50	6	3,999	0.15%
2021/03/31	3.1	489.92	1.2	489.70	488.50	1.9	3,992	0.05%
2021/03/30	5.2	493.78	4	495.00	493.50	1.2	3,969	0.03%
2021/03/29	4.1	496.54	22.7	495.67	495.50	-18.6	3,934	-0.47%
2021/03/26	2.1	475.76	6.4	479.97	484.50	-4.2	3,856	-0.11%
2021/03/25	3.1	477.08	7.1	476.91	475.50	-4	3,819	-0.10%
2021/03/24	1.3	465.84	1	466.00	465.50	0.3	3,778	0.01%
2021/03/23	0.1	467.14	1	470.50	465.00	-0.9	3,834	-0.02%
2021/03/22	1.3	463.76	0	465.45	463.50	1.3	3,833	0.03%
2021/03/19	3	467.66	2	469.25	466.50	1	3,868	0.03%
2021/03/18	5.1	472.80	1	477.50	469.50	4.1	3,855	0.11%
2021/03/17	14.1	472.06	3.2	474.94	472.00	10.9	3,842	0.28%
2021/03/16	5	467.70	0	469.00	468.50	5	3,845	0.13%
2021/03/15	7.2	469.31	1	469.52	469.50	6.1	3,857	0.16%
2021/03/12	10.3	483.03	14.1	480.74	475.50	-3.8	3,839	-0.10%
2021/03/11	1.3	465.70	8.1	455.87	468.00	-6.8	3,736	-0.18%
2021/03/10	2	447.25	1	445.50	443.00	1	3,743	0.03%
2021/03/09	13	444.61	18.1	440.78	439.00	-5	3,795	-0.13%
2021/03/08	0	455.00	0	0.00	454.00	0	3,861	0.00%
2021/03/05	12	449.21	8	448.64	448.00	4	3,864	0.10%
2021/03/04	7	455.07	2	459.01	460.00	5	3,846	0.13%
2021/03/03	9.2	446.81	47	446.32	454.00	-37.9	3,784	-1.00%
2021/03/02	8.5	463.64	9.1	461.90	441.50	-0.6	3,736	-0.02%
2021/02/26	5.2	462.23	4.2	469.58	459.50	1.1	3,670	0.03%
2021/02/25	13.2	461.10	19.9	466.23	464.50	-6.7	3,565	-0.19%
2021/02/24	4	437.87	1	443.97	433.00	3	3,333	0.09%
2021/02/23	3.2	436.94	6.2	432.42	442.50	-3	3,293	-0.09%
2021/02/22	5.1	437.15	6	436.33	437.50	-0.9	3,252	-0.03%
2021/02/19	7	424.93	10.3	425.88	424.00	-3.3	3,225	-0.10%
2021/02/18	14.2	413.02	4	414.88	415.50	10.2	3,173	0.32%
2021/02/17	4.2	404.14	9.1	403.58	408.50	-4.9	3,148	-0.16%
2021/02/05	20	388.95	0	0.00	387.00	20	3,151	0.63%
2021/02/04	2.2	388.87	0	0.00	387.50	2.2	3,140	0.07%
2021/02/03	3	391.71	8	391.06	393.00	-5	3,140	-0.16%
2021/02/02	5	385.90	4	387.63	385.50	1	3,126	0.03%
2021/02/01	2	378.77	5	380.60	384.00	-3	3,185	-0.09%
2021/01/29	7.1	383.42	12	393.54	379.00	-4.9	3,180	-0.16%
2021/01/28	4.1	389.61	0	0.00	389.00	4.1	3,159	0.13%
2021/01/27	3	393.17	5	395.90	398.50	-2	3,150	-0.06%
2021/01/26	5.4	398.73	3	394.21	393.50	2.4	3,142	0.08%
2021/01/25	10.1	404.54	1	410.00	403.00	9.1	3,125	0.29%
2021/01/22	28.4	412.47	17	415.82	414.00	11.3	3,090	0.37%
2021/01/21	8.1	391.59	11	393.00	399.50	-2.9	2,978	-0.10%
2021/01/20	3.1	386.09	8	380.31	378.50	-4.9	2,867	-0.17%
2021/01/19	4.1	386.02	5	389.00	386.00	-1	2,843	-0.03%
2021/01/18	3.1	379.23	4	380.35	381.50	-0.9	2,839	-0.03%
2021/01/15	7.1	391.97	6	399.33	387.00	1.1	2,811	0.04%
2021/01/14	10	395.60	15	394.80	398.00	-5	2,751	-0.18%
2021/01/13	10	386.80	9	386.78	389.00	1	2,707	0.04%
2021/01/12	23.3	389.29	66.6	396.47	381.50	-43.3	2,682	-1.61%
2021/01/11	63.1	371.30	12	374.38	377.00	51.1	2,520	2.03%
2021/01/08	1	339.49	2.1	340.67	343.00	-1.1	2,418	-0.04%
2021/01/07	2	334.50	2	335.50	335.50	0	2,399	0.00%
2021/01/06	3.1	334.11	5.1	329.10	328.00	-2	2,384	-0.09%
2021/01/05	2	336.25	0.1	338.00	337.00	1.9	2,344	0.08%
2021/01/04	3.1	338.69	0	0.00	338.00	3.1	2,340	0.13%
2020/12/31	1	331.50	0	0.00	332.50	1	2,354	0.04%
2020/12/30	1	332.02	0	0.00	331.00	1	2,368	0.04%
2020/12/29	3	335.33	2	331.00	330.00	1	2,365	0.04%
2020/12/28	0	0.00	2	332.00	335.00	-2	2,359	-0.08%
2020/12/25	2.1	331.05	0	0.00	331.50	2.1	2,355	0.09%
2020/12/24	0	0.00	1	332.00	330.00	-1	2,351	-0.04%
2020/12/23	0	328.00	4.4	329.64	329.50	-4.4	2,352	-0.19%
2020/12/22	0	332.50	2	327.50	327.50	-2	2,360	-0.08%
2020/12/21	1.1	322.36	6	325.50	327.00	-4.9	2,369	-0.21%
2020/12/18	1	329.03	1.1	329.35	328.50	-0.1	2,368	-0.01%
2020/12/17	5	340.20	2	340.50	333.00	3	2,357	0.13%
2020/12/16	0	330.50	0	0.00	330.50	0	2,292	0.00%
2020/12/15	3.1	330.06	0	0.00	325.00	3.1	2,272	0.14%
2020/12/14	1	343.50	0	0.00	340.00	1	2,221	0.05%
2020/12/11	1	337.02	1	342.00	342.50	0	2,217	0.00%
2020/12/10	1	338.50	3	340.17	340.00	-2	2,198	-0.09%
2020/12/09	5	346.50	103	347.16	346.00	-98	2,168	-4.52%	大賣/
2020/12/08	3	350.67	2	352.50	351.50	1	2,130	0.05%
2020/12/07	10.1	358.12	1.1	352.12	352.50	8.9	2,109	0.42%
2020/12/04	6.1	357.60	5	357.90	357.50	1.1	2,062	0.05%
2020/12/03	2.1	353.02	4	355.50	351.50	-2	2,003	-0.10%
2020/12/02	6	349.58	6.7	351.70	350.50	-0.7	1,936	-0.04%
2020/12/01	1	322.50	0	0.00	330.00	1	1,819	0.05%
2020/11/30	0	325.00	0.3	326.75	323.00	-0.3	1,800	-0.02%
2020/11/26	0	0.00	1	320.00	320.50	-1	1,765	-0.06%
2020/11/25	0.5	323.77	0	0.00	318.50	0.5	1,779	0.03%
2020/11/24	10	324.00	0.1	324.50	323.50	9.9	1,764	0.56%
2020/11/23	20	321.88	1.1	323.45	323.00	18.9	1,752	1.08%
2020/11/20	17	320.18	0	0.00	320.00	17	1,754	0.97%
2020/11/19	4	321.50	0	0.00	323.00	4	1,755	0.23%
2020/11/18	0	321.50	54	322.02	320.00	-54	1,751	-3.08%
2020/11/17	2.2	322.44	1	321.00	322.00	1.2	1,744	0.07%
2020/11/16	0.1	326.00	0	0.00	326.00	0.1	1,769	0.00%
2020/11/13	43.5	324.42	1	324.00	321.00	42.5	1,766	2.41%
2020/11/12	0.1	319.00	1	318.50	319.50	-0.9	1,705	-0.05%
2020/11/11	1	318.00	1	317.50	320.00	0	1,702	0.00%
2020/11/10	8	316.94	3	316.50	318.00	5	1,716	0.29%
2020/11/09	1.1	314.36	10.1	314.88	320.00	-9	1,707	-0.53%
2020/11/06	15	307.43	4.1	307.88	308.00	11	1,650	0.66%
2020/11/05	0	0.00	2	303.25	304.50	-2	1,643	-0.12%
2020/11/04	5.2	303.98	1	303.50	303.00	4.2	1,666	0.25%
2020/11/03	0	0.00	2	301.50	302.00	-2	1,660	-0.12%
2020/11/02	18	300.14	1	300.00	299.00	17	1,662	1.02%
2020/10/30	4	297.25	0	0.00	296.50	4	1,676	0.24%
2020/10/29	0	0.00	1	293.50	296.00	-1	1,693	-0.06%
2020/10/28	1	295.00	0	0.00	294.00	1	1,670	0.06%
2020/10/27	1	294.00	0	0.00	298.00	1	1,681	0.06%
2020/10/26	7	301.57	0	0.00	297.00	7	1,685	0.42%
2020/10/23	6	299.00	1	299.50	298.50	5	1,675	0.30%
2020/10/22	5	295.80	0	0.00	296.00	5	1,732	0.29%
2020/10/21	7	294.07	2	294.75	293.50	5	1,775	0.28%
2020/10/20	1	295.00	5	295.10	295.00	-4	1,805	-0.22%
2020/10/19	17	292.82	4	293.63	294.00	13	1,791	0.73%
2020/10/16	2	285.50	7	284.50	287.50	-5	1,786	-0.28%
2020/10/14	0	0.00	1	269.00	269.00	-1	1,722	-0.06%
2020/10/13	2	267.75	0	0.00	268.50	2	1,740	0.11%
2020/10/08	0	0.00	3	271.33	275.50	-3	1,779	-0.17%
2020/10/07	3	264.83	0	0.00	264.00	3	1,778	0.17%
2020/10/05	0.1	263.00	0	0.00	262.00	0.1	1,873	0.00%
2020/09/30	1	263.50	0	0.00	264.50	1	1,913	0.05%
2020/09/28	1	266.00	0	0.00	266.00	1	2,036	0.05%
2020/09/25	1	265.02	1	265.50	265.50	0	2,159	0.00%
2020/09/21	0	0.00	2	280.25	281.00	-2	2,240	-0.09%
2020/09/16	1	281.00	0	0.00	281.50	1	2,287	0.04%
2020/09/14	1	283.50	2	280.25	282.00	-1	2,337	-0.04%
2020/09/11	0	274.00	0	0.00	273.00	0	2,363	0.00%
2020/09/10	0	0.00	1	277.00	275.50	-1	2,386	-0.04%
2020/09/09	0	0.00	11	275.95	276.50	-11	2,406	-0.46%
2020/09/08	5	280.00	1	279.00	279.50	4	2,416	0.17%
2020/09/07	0	0.00	1	279.50	277.50	-1	2,454	-0.04%
2020/09/04	4	275.75	0	0.00	277.00	4	2,486	0.16%
2020/09/03	0	0.00	6	279.50	279.00	-6	2,518	-0.24%
2020/08/28	0	0.00	1	274.50	276.00	-1	2,732	-0.04%
2020/08/26	1	278.50	2	279.25	279.00	-1	2,800	-0.04%
2020/08/25	1	274.50	0	0.00	274.50	1	2,814	0.04%
2020/08/24	1	270.00	0	0.00	270.00	1	2,818	0.04%
2020/08/21	2	270.25	1	267.00	271.50	1	2,839	0.04%
2020/08/20	2	264.54	0	0.00	266.50	2	2,837	0.07%
2020/08/19	1	281.50	0	0.00	278.50	1	2,810	0.04%
2020/08/18	1	291.50	2	289.50	286.00	-1	2,802	-0.04%
2020/08/17	2	286.00	0	0.00	288.00	2	2,844	0.07%
2020/08/14	1	287.50	2	287.25	285.50	-1	2,870	-0.03%
2020/08/13	3	286.50	0	0.00	287.00	3	2,863	0.10%
2020/08/12	0.1	287.00	0	0.00	285.00	0.1	2,886	0.00%
2020/08/11	1	287.00	0	0.00	285.00	1	2,945	0.03%
2020/08/10	2	289.26	1	288.50	287.50	1	2,996	0.03%
2020/08/07	3	294.00	0	0.00	293.00	3	3,201	0.09%
2020/08/06	4	297.13	2	299.00	296.50	2	3,215	0.06%
2020/08/05	1.1	299.45	1	300.00	298.00	0.1	3,219	0.00%
2020/08/04	3	289.19	63	287.37	289.00	-60	3,215	-1.87%
2020/07/31	3	294.00	0	0.00	294.50	3	3,225	0.09%
2020/07/30	2	297.50	2	299.25	297.50	0	3,218	0.00%
2020/07/29	2	292.50	0	0.00	294.50	2	3,220	0.06%
2020/07/28	4	299.54	2	293.25	290.50	2	3,232	0.06%
2020/07/27	7	314.07	1	315.00	313.00	6	3,203	0.19%
2020/07/24	8	317.63	0	0.00	317.00	8	3,175	0.25%
2020/07/23	5	318.50	7	321.64	322.50	-2	3,143	-0.06%
2020/07/22	3	322.33	4	322.25	322.50	-1	3,144	-0.03%
2020/07/21	0	0.00	6	316.50	316.00	-6	3,100	-0.19%
2020/07/20	6	309.42	9	312.22	312.50	-3	3,108	-0.10%
2020/07/17	21	312.07	17	314.12	311.00	4	3,129	0.13%
2020/07/16	5	310.51	6	312.67	312.00	-1	3,158	-0.03%
2020/07/15	4	311.62	4	314.00	310.00	0	3,161	0.00%
2020/07/14	44	310.82	1	314.50	309.00	43	3,170	1.36%
2020/07/13	14	312.50	36	314.21	314.00	-22	3,166	-0.69%
2020/07/10	15.2	317.70	5	319.90	313.50	10.2	3,186	0.32%
2020/07/09	9	315.12	9	318.00	318.00	0	3,128	0.00%
2020/07/08	9	314.73	6	318.25	317.00	3	3,138	0.10%
2020/07/07	4	317.36	1	313.50	314.00	3	3,184	0.10%
2020/07/06	2	322.26	5	303.00	322.00	-3	3,152	-0.09%
2020/07/03	2.1	298.30	3	299.83	298.00	-0.9	3,107	-0.03%
2020/07/02	1	298.53	0	0.00	299.00	1	3,167	0.03%
2020/07/01	3	298.67	7	298.14	298.50	-4	3,189	-0.12%
2020/06/30	10	295.50	5	295.10	294.00	5	3,167	0.16%
2020/06/29	1	288.63	0	0.00	289.50	1	3,170	0.03%
2020/06/24	13	292.50	1	293.00	292.00	12	3,198	0.38%
2020/06/23	6.1	291.84	3	294.50	290.50	3.1	3,267	0.09%
2020/06/22	2	291.25	22	290.80	293.00	-20	3,338	-0.60%
2020/06/19	3	291.33	2	292.50	291.00	1	3,360	0.03%
2020/06/18	6	288.83	6	288.92	292.50	0	3,357	0.00%
2020/06/17	5	285.20	0	0.00	284.00	5	3,352	0.15%
2020/06/16	3	287.50	3	287.33	288.50	0	3,416	0.00%
2020/06/15	4	283.63	1	283.00	282.50	3	3,505	0.09%
2020/06/12	7	279.64	5	279.00	282.00	2	3,556	0.06%
2020/06/11	10	288.80	9	285.44	284.00	1	3,618	0.03%
2020/06/10	6	293.08	0	0.00	292.00	6	3,622	0.17%
2020/06/09	7	296.43	3	300.33	293.50	4	3,671	0.11%
2020/06/08	7	297.71	9	298.50	298.00	-2	3,723	-0.05%
2020/06/05	7	291.14	11	291.68	292.00	-4	3,683	-0.11%
2020/06/04	1	285.00	0	0.00	286.00	1	3,709	0.03%
2020/06/02	3	284.33	3	282.83	283.00	0	3,695	0.00%
2020/06/01	4	281.63	4	282.25	282.50	0	3,745	0.00%
2020/05/29	4.1	275.89	2	277.75	275.00	2.1	3,761	0.05%
2020/05/27	1	279.00	2	281.00	280.00	-1	3,804	-0.03%
2020/05/26	1	279.50	10	281.15	279.50	-9	3,831	-0.23%
2020/05/22	4	278.75	1	281.50	276.00	3	3,857	0.08%
2020/05/21	1	276.50	2	276.00	278.00	-1	3,848	-0.03%
2020/05/20	2	272.50	2	272.00	273.00	0	3,835	0.00%
2020/05/19	4	271.25	2	272.50	275.00	2	3,875	0.05%
2020/05/18	8	270.13	2	267.00	267.00	6	3,898	0.15%
2020/05/15	5	276.00	7	277.21	275.00	-2	3,852	-0.05%
2020/05/14	14.2	289.86	10	285.15	278.50	4.2	3,826	0.11%
2020/05/13	4	284.13	3	284.67	287.00	1	3,610	0.03%
2020/05/12	2	284.00	1	283.50	285.50	1	3,609	0.03%
2020/05/11	3	285.17	3	284.67	284.00	0	3,611	0.00%
2020/05/08	0	0.00	2	287.50	289.00	-2	3,576	-0.06%
2020/05/07	5	284.60	1	281.50	283.50	4	3,555	0.11%
2020/05/05	2	278.00	1	279.00	278.50	1	3,580	0.03%
2020/04/30	3	284.67	5	286.40	286.50	-2	3,598	-0.06%
2020/04/29	1	277.00	4	277.88	279.00	-3	3,592	-0.08%
2020/04/28	1	274.50	1	272.50	274.50	0	3,596	0.00%
2020/04/27	1	270.50	6	271.58	274.00	-5	3,636	-0.14%
2020/04/24	1	264.00	1	263.00	263.50	0	3,654	0.00%
2020/04/22	3	263.00	3	263.50	266.00	0	3,708	0.00%
2020/04/21	5	269.00	3	271.17	267.50	2	3,679	0.05%
2020/04/17	2	274.50	5	272.70	270.50	-3	3,648	-0.08%
2020/04/16	5	270.40	3	270.17	270.50	2	3,606	0.06%
2020/04/15	5	274.40	0	0.00	274.00	5	3,604	0.14%
2020/04/14	1	271.50	4	273.38	275.00	-3	3,656	-0.08%
2020/04/13	12	269.29	3	270.67	269.00	9	3,670	0.25%
2020/04/10	6	279.92	4	283.88	277.50	2	3,644	0.05%
2020/04/09	4	286.63	1	281.00	283.00	3	3,625	0.08%
2020/04/08	5	279.20	4	276.75	284.50	1	3,638	0.03%
2020/04/07	1	268.50	6	268.58	272.50	-5	3,571	-0.14%
2020/04/06	0	0.00	10	256.60	259.00	-10	3,515	-0.28%
2020/04/01	1	246.00	4	247.50	250.00	-3	3,503	-0.09%
2020/03/31	2	250.25	1	250.00	248.00	1	3,553	0.03%
2020/03/30	4	245.00	4	247.00	248.50	0	3,569	0.00%
2020/03/27	7	262.07	1	272.00	253.00	6	3,612	0.17%
2020/03/26	7	260.50	1	268.00	263.00	6	3,605	0.17%
2020/03/25	0	0.00	2	251.25	251.50	-2	3,536	-0.06%
2020/03/20	4	211.88	3	212.83	216.00	1	3,515	0.03%
2020/03/19	9	202.61	4	198.88	196.50	5	3,456	0.14%
2020/03/18	9	228.83	0	0.00	218.00	9	3,406	0.26%
2020/03/17	9	241.00	9	233.50	231.50	0	3,406	0.00%
2020/03/16	4	264.00	1	251.00	251.00	3	3,358	0.09%
2020/03/13	7	257.71	3	262.33	268.00	4	3,351	0.12%
2020/03/12	4	287.13	6	290.50	281.00	-2	3,296	-0.06%
2020/03/11	2	319.25	0	0.00	311.50	2	3,228	0.06%
2020/03/10	0	0.00	2	321.25	321.00	-2	3,233	-0.06%
2020/03/06	3	345.50	3	341.50	341.50	0	3,123	0.00%
2020/03/05	0	0.00	6	342.83	340.50	-6	3,099	-0.19%
2020/03/04	2	330.75	10	331.75	336.50	-8	3,029	-0.26%
2020/03/03	3	336.33	5	338.20	338.00	-2	2,988	-0.07%
2020/03/02	2	329.75	0	0.00	325.50	2	2,944	0.07%
2020/02/27	2	335.75	1	330.50	333.50	1	2,928	0.03%
2020/02/26	2	341.00	2	345.00	339.50	0	2,885	0.00%
2020/02/25	1	343.50	2	343.00	345.50	-1	2,867	-0.03%
2020/02/24	0	0.00	4	339.00	343.50	-4	2,840	-0.14%
2020/02/20	1	344.50	1	339.50	339.50	0	2,807	0.00%
2020/02/19	5	339.30	5	339.40	338.00	0	2,765	0.00%
2020/02/17	1	331.50	4	327.75	330.00	-3	2,717	-0.11%
2020/02/14	4	324.38	0	0.00	325.00	4	2,693	0.15%
2020/02/13	2	323.50	1	326.00	320.00	1	2,732	0.04%
2020/02/12	1	324.00	0	0.00	324.00	1	2,774	0.04%
2020/02/11	1	323.00	0	0.00	323.00	1	2,773	0.04%
2020/02/07	0	0.00	3	328.33	324.50	-3	2,805	-0.11%
2020/02/05	2	333.75	1	328.00	327.00	1	2,798	0.04%
2020/02/04	1	320.00	1	323.00	324.00	0	2,760	0.00%
2020/02/03	5	317.30	0	0.00	322.00	5	2,734	0.18%
2020/01/31	3	321.00	2	324.25	319.50	1	2,693	0.04%
2020/01/30	3	324.83	0	0.00	319.50	3	2,666	0.11%
2020/01/20	9	355.33	4.3	357.78	354.00	4.7	2,602	0.18%
2020/01/17	1	350.00	0	0.00	350.00	1	2,548	0.04%
2020/01/15	0	0.00	1	337.50	337.00	-1	2,444	-0.04%
2020/01/13	1	338.00	0	0.00	341.00	1	2,421	0.04%
2020/01/10	1	339.00	0	0.00	338.00	1	2,414	0.04%
2020/01/08	2	341.50	2	343.50	335.00	0	2,376	0.00%
2020/01/07	0	0.00	3	330.00	332.00	-3	2,277	-0.13%
2020/01/06	0	0.00	3	341.00	340.50	-3	2,227	-0.13%
2020/01/03	5	341.60	0	0.00	341.00	5	2,200	0.23%
2020/01/02	10	358.45	6	358.75	358.00	4	2,148	0.19%
2019/12/31	0.3	339.50	2	341.75	340.50	-1.7	2,077	-0.08%
2019/12/30	1	344.50	0	0.00	340.00	1	2,065	0.05%
2019/12/26	5	346.00	10	341.00	346.00	-5	2,016	-0.25%
2019/12/25	14	338.46	6	336.50	336.00	8	1,951	0.41%
2019/12/23	1	324.00	7	320.79	320.00	-6	1,830	-0.33%
2019/12/20	0	0.00	1	310.00	307.00	-1	1,753	-0.06%
2019/12/17	0	0.00	1	318.00	319.50	-1	1,684	-0.06%
2019/12/16	2	308.50	1	311.50	310.00	1	1,643	0.06%
2019/12/13	4	309.63	1	305.00	308.00	3	1,616	0.19%
2019/12/12	3	317.33	4	314.88	313.00	-1	1,572	-0.06%
2019/12/11	0	0.00	20	304.75	310.00	-20	1,503	-1.33%
2019/12/10	5	304.70	5	306.30	306.50	0	1,453	0.00%
2019/12/09	0	0.00	14	300.50	300.50	-14	1,425	-0.98%
2019/12/06	4	302.25	1	301.00	301.00	3	1,403	0.21%
2019/12/05	0	0.00	1	298.00	298.00	-1	1,378	-0.07%
2019/12/03	2	287.50	3	287.00	287.00	-1	1,388	-0.07%
2019/12/02	0	0.00	4	284.00	281.50	-4	1,385	-0.29%
2019/11/29	0	0.00	4	287.50	284.50	-4	1,386	-0.29%
2019/11/26	0	0.00	1	291.50	289.50	-1	1,380	-0.07%
2019/11/22	3	287.00	0	0.00	286.00	3	1,373	0.22%
2019/11/20	0	0.00	1	295.00	291.50	-1	1,357	-0.07%
2019/11/19	3	294.00	4	295.63	295.50	-1	1,361	-0.07%
2019/11/18	20	290.50	0	0.00	291.00	20	1,343	1.49%
2019/11/15	10	288.00	0	0.00	288.50	10	1,340	0.75%
2019/11/14	1	286.00	1	286.00	285.00	0	1,330	0.00%
2019/11/12	1	300.00	0	0.00	295.50	1	1,313	0.08%
2019/11/11	0	0.00	2	299.75	297.00	-2	1,296	-0.15%
2019/11/08	4	291.25	2	294.50	294.50	2	1,241	0.16%
2019/11/07	7	292.64	0	0.00	287.00	7	1,228	0.57%
2019/11/06	1	294.50	1	297.50	294.50	0	1,229	0.00%
2019/11/05	0	0.00	1	289.00	298.00	-1	1,224	-0.08%
2019/11/04	1	282.50	0	0.00	282.50	1	1,211	0.08%
2019/11/01	0	0.00	10	280.65	281.00	-10	1,237	-0.81%
2019/10/29	1	286.50	1	282.50	280.00	0	1,488	0.00%
2019/10/28	10	286.50	0	0.00	286.00	10	1,504	0.66%
2019/10/25	1	287.50	2	286.75	283.50	-1	1,518	-0.07%
2019/10/23	1	285.00	0	0.00	285.00	1	1,591	0.06%
2019/10/22	1	285.00	1	284.00	288.00	0	1,610	0.00%
2019/10/21	1	283.00	2	281.50	281.50	-1	1,640	-0.06%
2019/10/18	1	282.00	1	281.00	278.50	0	1,646	0.00%
2019/10/16	1	275.50	0	0.00	275.50	1	1,659	0.06%
2019/10/15	1	278.00	0	0.00	277.00	1	1,681	0.06%
2019/10/09	1	276.00	10	278.20	273.00	-9	1,745	-0.52%
2019/10/08	6	281.92	27	278.85	278.00	-21	1,763	-1.19%
2019/10/07	1	273.00	1	272.50	275.00	0	1,821	0.00%
2019/10/02	2	276.25	0	0.00	275.50	2	1,942	0.10%
2019/09/27	1	278.50	0	0.00	276.50	1	1,957	0.05%
2019/09/20	0	0.00	1	290.00	290.00	-1	1,981	-0.05%
2019/09/18	0	0.00	1	292.00	292.00	-1	2,004	-0.05%
2019/09/17	2	290.75	0	0.00	289.00	2	2,016	0.10%
2019/09/03	0	0.00	1	295.00	291.00	-1	1,935	-0.05%
2019/08/30	3	289.50	3	288.50	288.50	0	1,932	0.00%
2019/08/28	1	283.50	0	0.00	282.00	1	1,927	0.05%
2019/08/27	0	0.00	1	286.00	283.50	-1	1,927	-0.05%
2019/08/22	2	290.25	0	0.00	289.00	2	1,914	0.10%
2019/08/21	21	294.50	0	0.00	293.50	21	1,908	1.10%
2019/08/20	10	298.00	1	296.00	295.50	9	1,918	0.47%
2019/08/19	1	293.00	0	0.00	291.00	1	1,909	0.05%
2019/08/15	2	288.25	2	290.00	289.00	0	1,909	0.00%
2019/08/14	1	290.00	5	294.50	290.00	-4	1,909	-0.21%
2019/08/13	0	0.00	1	300.50	300.50	-1	1,865	-0.05%
2019/08/07	0	0.00	5	296.50	303.00	-5	1,812	-0.28%
2019/08/06	0	0.00	1	294.50	294.50	-1	1,822	-0.05%
2019/08/05	2	296.50	5	291.50	295.00	-3	1,795	-0.17%
2019/08/02	1	298.50	1	301.50	300.00	0	1,776	0.00%
2019/08/01	0	0.00	1	312.50	313.00	-1	1,726	-0.06%
2019/07/31	3	302.17	0	0.00	307.00	3	1,685	0.18%
2019/07/25	0	0.00	1	338.00	338.00	-1	1,475	-0.07%
2019/07/24	1	334.00	0	0.00	333.00	1	1,442	0.07%
2019/07/23	8	334.94	8	331.81	331.00	0	1,432	0.00%
2019/07/22	0	0.00	1	323.00	320.00	-1	1,388	-0.07%
2019/07/18	2	315.75	0	0.00	315.00	2	1,389	0.14%
2019/07/17	1	317.00	0	0.00	322.00	1	1,415	0.07%
2019/07/16	1	324.00	1	322.50	322.00	0	1,391	0.00%
2019/07/15	5	333.90	6	334.00	335.00	-1	1,363	-0.07%
2019/07/12	1	332.00	0	0.00	327.50	1	1,344	0.07%
2019/07/11	6	331.00	6	335.00	335.00	0	1,323	0.00%
2019/07/09	5	316.70	15	316.17	315.00	-10	1,233	-0.81%
2019/07/08	0	0.00	1	305.00	306.00	-1	1,177	-0.08%
2019/07/05	2	299.50	2	302.00	302.00	0	1,165	0.00%
2019/07/03	0	0.00	1	294.00	289.00	-1	1,147	-0.09%
2019/07/01	1	297.00	0	0.00	296.00	1	1,180	0.08%
2019/06/28	1	283.00	0	0.00	283.00	1	1,178	0.08%
2019/06/26	0	0.00	1	297.00	291.00	-1	1,233	-0.08%
2019/06/25	1	290.00	0	0.00	290.00	1	1,253	0.08%
2019/06/21	0	0.00	1	285.00	291.00	-1	1,327	-0.08%
2019/06/19	0	0.00	0.2	281.00	281.00	-0.2	1,398	-0.01%
2019/06/13	1	280.00	0	0.00	280.00	1	1,410	0.07%
2019/06/12	3	276.00	4	281.25	282.00	-1	1,412	-0.07%
2019/06/05	1	274.00	0	0.00	274.00	1	1,385	0.07%
2019/05/29	0	0.00	1	274.00	276.00	-1	1,429	-0.07%
2019/05/27	1	276.00	0	0.00	273.50	1	1,483	0.07%
2019/05/21	3	279.00	13	278.81	281.50	-10	1,524	-0.66%
2019/05/14	0	0.00	1	261.50	273.00	-1	1,496	-0.07%
2019/05/10	1	285.50	0	0.00	284.00	1	1,455	0.07%
2019/05/09	1	285.00	1	288.50	291.50	0	1,445	0.00%
2019/04/30	0	0.00	1	287.50	290.50	-1	1,409	-0.07%
2019/04/29	1	284.50	0	0.00	285.00	1	1,394	0.07%
2019/04/19	2	308.25	1	308.00	307.00	1	1,314	0.08%
2019/04/16	1	311.50	1	309.50	310.00	0	1,292	0.00%
2019/04/09	0	0.00	0.1	314.00	315.00	-0.1	1,219	-0.01%
2019/04/01	5	313.00	6	315.00	317.00	-1	1,137	-0.09%
2019/03/28	14	305.07	15	302.80	302.00	-1	1,052	-0.10%
2019/03/27	0	0.00	1	302.00	297.00	-1	1,017	-0.10%
2019/03/26	1	291.00	20	292.35	295.00	-19	984	-1.93%
2019/03/25	8.1	283.98	2	283.50	283.50	6.1	925	0.66%
2019/03/22	0	0.00	2	281.25	278.50	-2	904	-0.22%
2019/03/21	3	267.33	3	268.00	267.50	0	876	0.00%
2019/03/18	1	268.00	0	0.00	268.50	1	866	0.12%
2019/03/11	0	0.00	1	267.00	267.00	-1	876	-0.11%
2019/03/08	1	270.00	0	0.00	266.50	1	892	0.11%
2019/03/07	1	272.50	2	270.00	268.00	-1	900	-0.11%
2019/03/06	0	0.00	47	275.47	277.00	-47	892	-5.27%
2019/02/26	1	279.50	1	278.00	278.50	0	873	0.00%
2019/02/22	8	263.75	4	268.50	268.50	4	838	0.48%
2019/02/15	16	253.06	1	251.00	253.50	15	794	1.89%
2019/02/14	5	250.70	0	0.00	249.50	5	795	0.63%
2019/01/30	0	0.00	1	247.50	250.00	-1	788	-0.13%
2019/01/24	0	0.00	2	246.00	247.50	-2	801	-0.25%
2019/01/23	1	243.50	2	243.00	242.50	-1	803	-0.12%
2019/01/18	0	0.00	0.2	242.00	243.00	-0.2	827	-0.02%
2019/01/16	0	0.00	2	238.50	241.00	-2	850	-0.24%
2019/01/14	1	241.00	0	0.00	243.00	1	863	0.12%
2019/01/03	3	227.00	0	0.00	227.00	3	942	0.32%
2018/12/27	0	0.00	2	225.00	227.50	-2	979	-0.20%
2018/12/26	2	222.00	2	227.00	220.50	0	983	0.00%
2018/12/25	4	222.50	6	223.67	223.00	-2	988	-0.20%
2018/12/24	4	221.75	0	0.00	222.50	4	996	0.40%
2018/12/20	3	226.00	5	226.40	223.00	-2	1,016	-0.20%
2018/12/19	2	223.00	0	0.00	220.50	2	1,012	0.20%
2018/12/17	0	0.00	1	228.50	227.00	-1	1,040	-0.10%
2018/12/14	3	230.50	2	233.00	233.50	1	1,034	0.10%
2018/12/12	2	243.00	0	0.00	244.50	2	1,030	0.19%
2018/12/04	1	252.00	1	252.00	252.00	0	1,050	0.00%
2018/11/30	0	0.00	1	251.00	251.00	-1	1,060	-0.09%
2018/11/29	2	246.00	2	243.00	242.50	0	1,035	0.00%
2018/11/27	2	233.25	4	238.88	240.00	-2	1,013	-0.20%
2018/11/26	0	0.00	1	227.00	229.00	-1	993	-0.10%
2018/11/22	6	228.00	6	225.50	224.00	0	998	0.00%
2018/11/21	0	0.00	5	219.00	219.00	-5	997	-0.50%
2018/11/20	0	0.00	5	221.00	221.00	-5	991	-0.50%
2018/11/15	6	221.00	0	0.00	220.50	6	1,010	0.59%
2018/11/14	6	222.17	6	222.92	224.00	0	1,013	0.00%
2018/11/13	2	212.50	3	215.50	216.50	-1	996	-0.10%
2018/11/02	0	0.00	6	211.08	211.50	-6	1,071	-0.56%
2018/11/01	0	0.00	3	206.33	207.50	-3	1,064	-0.28%
2018/10/30	1	195.50	5	195.00	196.50	-4	1,062	-0.38%
2018/10/26	2	194.00	0	0.00	190.00	2	1,157	0.17%
2018/10/19	1	191.50	3	191.00	196.50	-2	1,144	-0.17%
2018/10/18	0	0.00	1	198.50	196.50	-1	1,147	-0.09%
2018/10/17	1	200.00	1	203.00	199.00	0	1,181	0.00%
2018/10/15	2	196.00	0	0.00	196.00	2	1,168	0.17%
2018/10/12	2	199.50	0	0.00	200.50	2	1,153	0.17%
2018/10/08	1	222.00	0	0.00	222.50	1	1,098	0.09%
2018/10/05	2	222.00	1	224.50	225.00	1	1,103	0.09%
2018/10/04	1	232.00	0	0.00	232.00	1	1,089	0.09%
2018/10/03	0	0.00	1	234.50	234.00	-1	1,086	-0.09%
2018/10/02	3	236.83	0	0.00	238.00	3	1,086	0.28%
2018/09/28	3	245.00	1	245.00	243.00	2	1,089	0.18%
2018/09/25	1	246.00	0	0.00	245.00	1	1,103	0.09%
2018/09/18	2	246.50	2	245.50	245.50	0	1,130	0.00%
2018/09/11	1	240.00	2	235.50	241.00	-1	1,137	-0.09%
2018/09/10	1	233.00	2	236.75	233.50	-1	1,137	-0.09%
2018/09/07	1	243.00	0	0.00	242.00	1	1,141	0.09%
2018/09/06	2	250.00	0	0.00	247.50	2	1,122	0.18%
2018/09/05	1	256.00	0	0.00	253.50	1	1,108	0.09%
2018/08/17	1	262.00	0	0.00	258.50	1	1,114	0.09%
2018/08/16	1	263.50	7	263.50	263.00	-6	1,134	-0.53%
2018/08/14	3	268.00	4	262.88	264.00	-1	1,117	-0.09%
2018/08/10	1	268.00	1	267.00	267.00	0	1,094	0.00%
2018/08/09	0	0.00	4	261.50	262.50	-4	1,100	-0.36%
2018/08/08	1	267.50	3	269.00	265.50	-2	1,105	-0.18%
2018/08/07	6	268.00	3	267.50	266.50	3	1,127	0.27%
2018/08/03	2	269.00	2	269.50	269.50	0	1,147	0.00%
2018/08/02	2	269.50	3	263.67	260.00	-1	1,120	-0.09%
2018/07/31	2	249.50	4	252.25	254.00	-2	1,056	-0.19%
2018/07/30	1	248.50	0	0.00	247.00	1	1,055	0.09%
2018/07/26	0	0.00	4	251.50	251.50	-4	1,086	-0.37%
2018/07/25	5	249.10	1	247.50	247.50	4	1,086	0.37%
2018/07/24	3	253.00	6	250.67	255.50	-3	1,065	-0.28%
2018/07/23	1	239.00	0	0.00	240.00	1	1,035	0.10%
2018/07/19	1	240.50	0	0.00	240.50	1	1,055	0.09%
2018/07/16	1	235.00	1	239.00	238.50	0	1,109	0.00%
2018/07/12	1	225.50	1	227.50	228.50	0	1,123	0.00%
2018/07/09	0.4	227.00	1	225.50	225.00	-0.6	1,156	-0.05%
2018/07/06	1.3	226.00	0	0.00	225.00	1.3	1,173	0.11%
2018/07/03	1	231.00	1	228.00	228.00	0	1,213	0.00%
2018/07/02	1	241.00	0	0.00	240.00	1	1,195	0.08%
2018/06/29	0	0.00	1	242.00	241.00	-1	1,194	-0.08%
2018/06/28	3	244.50	2	238.50	238.50	1	1,188	0.08%
2018/06/27	1	262.50	3	264.17	263.50	-2	1,156	-0.17%
2018/06/26	1	262.00	1	263.00	263.00	0	1,141	0.00%
2018/06/25	2.1	259.88	0	0.00	260.50	2.1	1,139	0.18%
2018/06/22	1	262.50	0	0.00	262.50	1	1,161	0.09%
2018/06/20	0	0.00	2	266.00	270.00	-2	1,216	-0.16%
2018/06/19	7	265.71	0	0.00	265.00	7	1,235	0.57%
2018/06/15	3	265.17	2	266.00	272.00	1	1,236	0.08%
2018/06/13	5	273.00	0	0.00	272.00	5	1,253	0.40%
2018/06/12	2	273.25	0	0.00	273.00	2	1,257	0.16%
2018/06/01	0	0.00	2	277.50	278.50	-2	1,296	-0.15%
2018/05/31	2	275.50	0	0.00	275.50	2	1,300	0.15%
2018/05/30	1	278.50	0	0.00	276.50	1	1,292	0.08%
2018/05/29	1	281.50	0	0.00	280.00	1	1,287	0.08%
2018/05/28	0	0.00	1	282.50	281.50	-1	1,293	-0.08%
2018/05/24	0	0.00	5	283.80	286.50	-5	1,293	-0.39%
2018/05/23	0	0.00	1	280.00	279.00	-1	1,273	-0.08%
2018/05/22	2	279.50	0	0.00	279.00	2	1,267	0.16%
2018/05/21	5	286.00	0	0.00	284.00	5	1,262	0.40%
2018/05/17	5	285.50	6	285.42	282.50	-1	1,262	-0.08%
2018/05/16	8	283.50	9	283.72	282.00	-1	1,253	-0.08%
2018/05/14	0	277.00	5	276.00	277.00	-5	1,275	-0.39%
2018/05/02	6	268.92	1	270.50	268.50	5	1,253	0.40%
2018/04/26	0	0.00	1	275.00	267.50	-1	1,299	-0.08%
2018/04/25	2	271.25	0	0.00	274.00	2	1,290	0.16%
2018/04/24	2	270.50	3	268.00	270.00	-1	1,286	-0.08%
2018/04/18	2	284.00	0	0.00	281.00	2	1,242	0.16%
2018/04/17	1	288.00	0	0.00	283.00	1	1,236	0.08%
2018/04/16	1	289.00	0	0.00	290.50	1	1,241	0.08%
2018/04/13	5	289.40	0	0.00	290.00	5	1,268	0.39%
2018/04/10	3	297.00	1	297.50	294.00	2	1,296	0.15%
2018/04/03	2	304.50	0	0.00	304.00	2	1,260	0.16%
2018/03/30	0	0.00	1	310.50	310.00	-1	1,254	-0.08%
2018/03/28	1	307.50	0	0.00	306.00	1	1,246	0.08%
2018/03/27	2	319.00	2	313.00	311.00	0	1,235	0.00%
2018/03/23	2	287.00	10	296.85	302.00	-8	1,182	-0.68%
2018/03/22	0	0.00	7	297.43	295.00	-7	1,154	-0.61%
2018/03/21	6	301.25	1	301.50	301.00	5	1,129	0.44%
2018/03/20	3	301.67	0	0.00	300.50	3	1,134	0.26%
2018/03/19	5	309.10	6	308.08	307.50	-1	1,129	-0.09%
2018/03/16	1	302.50	0	0.00	304.00	1	1,120	0.09%
2018/03/15	4	302.00	0	0.00	302.50	4	1,127	0.35%
2018/03/13	1	300.00	1	304.50	304.00	0	1,137	0.00%
2018/03/09	1	293.50	1	295.50	294.00	0	1,109	0.00%
2018/03/08	2	294.00	2	293.50	293.00	0	1,113	0.00%
2018/03/07	2	289.25	2	290.00	289.00	0	1,123	0.00%
2018/03/06	2	285.50	4	286.63	284.00	-2	1,130	-0.18%
2018/03/05	2	287.00	0	0.00	282.00	2	1,158	0.17%
2018/03/02	4	288.13	4	289.00	288.00	0	1,180	0.00%
2018/03/01	4	288.63	4	290.75	291.00	0	1,219	0.00%
2018/02/27	3	294.00	3	289.50	286.00	0	1,262	0.00%
2018/02/26	3	294.33	3	292.67	292.50	0	1,257	0.00%
2018/02/23	1	290.00	1	293.00	291.00	0	1,266	0.00%
2018/02/08	5	286.40	3	291.83	292.00	2	1,334	0.15%
2018/02/07	1	283.50	8	287.94	288.00	-7	1,333	-0.52%
2018/02/06	7	275.86	2	275.75	274.50	5	1,323	0.38%
2018/02/05	4	292.00	0	0.00	294.00	4	1,325	0.30%
2018/02/01	2	301.50	3	301.17	301.00	-1	1,352	-0.07%
2018/01/31	2	299.00	0	0.00	298.00	2	1,358	0.15%
2018/01/29	1	304.50	1	302.00	301.00	0	1,350	0.00%
2018/01/26	1	303.00	1	303.50	302.00	0	1,351	0.00%
2018/01/25	0	0.00	1	311.50	310.00	-1	1,343	-0.07%
2018/01/24	1	315.00	0	0.00	314.50	1	1,355	0.07%
2018/01/23	13	312.38	2	314.75	316.00	11	1,333	0.83%
2018/01/19	1	310.00	1	307.50	306.50	0	1,326	0.00%
2018/01/18	1	309.50	2	309.75	308.50	-1	1,329	-0.08%
2018/01/17	1	309.00	0	0.00	307.00	1	1,327	0.08%
2018/01/16	0	0.00	1.7	313.88	313.00	-1.7	1,338	-0.13%
2018/01/15	1	312.50	0	0.00	311.00	1	1,338	0.07%
2018/01/09	1	322.00	6	319.33	318.50	-5	1,331	-0.38%
2018/01/08	5	317.50	4	320.63	320.00	1	1,305	0.08%
2018/01/05	1	298.50	1	297.00	296.00	0	1,267	0.00%
2018/01/03	1	302.50	2	301.25	302.00	-1	1,281	-0.08%