群聯 (8299)-凱基-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
713
漲跌
▲3
漲幅
+0.42%
成交量
1,545張
產業
上櫃半導體類股
1039人加入追蹤

立即追蹤
本地時間:14:30

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

群聯 (8299)籌碼相關－凱基-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

凱基-高雄券商分點個股進出
凱基-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
2024/04/29	0.1	712.00	0	0.00	713.00	0.1	3,024	0.00%
2024/04/26	0	0.00	5	712.00	710.00	-5	3,068	-0.16%
2024/04/25	5	676.00	0	0.00	696.00	5	3,049	0.16%
2024/04/24	8.1	684.87	0	0.00	688.00	8.1	3,036	0.27%
2024/04/23	1	658.00	0	0.00	662.00	1	3,007	0.03%
2024/04/22	0.2	667.00	0	0.00	662.00	0.2	3,011	0.01%
2024/04/19	4.1	708.76	4	722.00	710.00	0.1	3,000	0.00%
2024/04/18	1	756.00	1	754.00	756.00	0	2,948	0.00%
2024/04/17	0	0.00	5	748.20	750.00	-5	2,955	-0.17%
2024/04/16	10	715.30	9.1	713.63	715.00	0.9	2,909	0.03%
2024/04/15	0	742.00	0	0.00	741.00	0	2,861	0.00%
2024/04/12	8	747.88	3.2	754.13	748.00	4.8	2,846	0.17%
2024/04/11	1.1	719.05	0	0.00	721.00	1.1	2,771	0.04%
2024/04/10	3	742.00	10	737.10	739.00	-7	2,737	-0.26%
2024/04/08	1	701.00	1	702.00	709.00	0	2,716	0.00%
2024/04/03	0	0.00	1.1	712.73	713.00	-1.1	2,708	-0.04%
2024/04/02	0	0.00	1	708.00	709.00	-1	2,699	-0.04%
2024/04/01	1	697.00	0	0.00	699.00	1	2,680	0.04%
2024/03/29	3	706.67	13	703.31	708.00	-10	2,671	-0.37%
2024/03/28	1	698.00	4	693.50	690.00	-3	2,631	-0.11%
2024/03/27	0	0.00	0	678.00	678.00	0	2,593	0.00%
2024/03/26	9	671.00	5	662.80	663.00	4	2,580	0.16%
2024/03/25	2	683.50	2.2	680.23	680.00	-0.2	2,519	-0.01%
2024/03/22	4.3	667.53	17	660.41	653.00	-12.7	2,477	-0.51%
2024/03/21	2	658.47	4.3	658.58	661.00	-2.3	2,354	-0.10%
2024/03/20	1	608.00	0	0.00	601.00	1	2,286	0.04%
2024/03/18	0	0.00	1	605.00	606.00	-1	2,310	-0.04%
2024/03/15	2	588.50	0	0.00	587.00	2	2,342	0.09%
2024/03/14	71	588.52	0.1	577.00	586.00	70.9	2,366	3.00%
2024/03/13	61.1	588.38	0	587.00	590.00	61.1	2,356	2.59%
2024/03/12	0.1	615.00	0	619.00	615.00	0.1	2,308	0.00%
2024/03/11	0	596.00	0	0.00	605.00	0	2,310	0.00%
2024/03/08	0	0.00	1	596.95	598.00	-1	2,282	-0.04%
2024/03/07	1	610.00	0	611.00	611.00	1	2,261	0.04%
2024/03/05	0	0.00	1	617.00	619.00	-1	2,300	-0.04%
2024/03/04	2	637.00	1	622.00	626.00	1	2,289	0.04%
2024/02/29	4	622.75	3	624.67	628.00	1	2,280	0.04%
2024/02/27	4	625.50	8	626.00	624.00	-4	2,262	-0.18%
2024/02/26	1	592.00	1	593.00	598.00	0	2,192	0.00%
2024/02/23	0	611.00	2	616.00	615.00	-2	2,142	-0.09%
2024/02/22	2	605.00	1.1	606.81	609.00	0.9	2,101	0.04%
2024/02/21	1	577.00	0	560.00	573.00	1	2,008	0.05%
2024/02/20	0	0.00	1	556.00	556.00	-1	1,971	-0.05%
2024/02/19	0	555.00	6.1	551.22	556.00	-6.1	1,981	-0.31%
2024/02/16	2	539.00	0	0.00	537.00	2	1,989	0.10%
2024/02/15	0	0.00	0.1	548.29	544.00	-0.1	1,990	0.00%
2024/02/05	0	536.00	0	0.00	537.00	0	1,967	0.00%
2024/02/02	0	0.00	1	537.00	539.00	-1	1,995	-0.05%
2024/02/01	0	530.50	0	0.00	538.00	0	2,062	0.00%
2024/01/31	0	529.00	2	528.50	528.00	-2	2,201	-0.09%
2024/01/30	0.1	522.52	0.2	526.00	520.00	-0.1	2,203	-0.01%
2024/01/29	1	525.05	0	0.00	526.00	1	2,208	0.05%
2024/01/26	1	533.85	1	522.00	521.00	0	2,225	0.00%
2024/01/25	0	540.00	0	0.00	539.00	0	2,238	0.00%
2024/01/24	1	537.06	0	0.00	539.00	1	2,249	0.04%
2024/01/23	2	540.01	1.1	542.81	540.00	1	2,265	0.04%
2024/01/22	2	536.96	8.1	543.48	534.00	-6	2,248	-0.27%
2024/01/18	0	0.00	0.1	513.00	508.00	-0.1	2,231	0.00%
2024/01/17	0	0.00	2	514.50	513.00	-2	2,237	-0.09%
2024/01/16	0	520.13	2	524.50	520.00	-2	2,244	-0.09%
2024/01/15	2	517.02	2.1	515.10	516.00	0	2,234	0.00%
2024/01/11	1.1	485.76	0	0.00	489.00	1.1	2,235	0.05%
2024/01/10	0.2	493.83	0	0.00	494.00	0.2	2,236	0.01%
2024/01/09	1	496.00	0	498.50	495.00	1	2,284	0.04%
2024/01/08	0	501.00	0	0.00	497.00	0	2,304	0.00%
2024/01/04	0.1	499.44	0	0.00	498.50	0.1	2,365	0.00%
2024/01/03	2	495.00	0	0.00	498.50	2	2,373	0.08%
2024/01/02	0	523.67	5	525.98	514.00	-5	2,338	-0.21%
2023/12/29	0	527.00	0	0.00	520.00	0	2,348	0.00%
2023/12/28	0	0.00	0	525.00	523.00	0	2,351	0.00%
2023/12/27	0	524.00	10	524.50	524.00	-10	2,414	-0.41%
2023/12/25	1	510.00	0.1	511.00	510.00	0.9	2,454	0.04%
2023/12/22	2	525.54	7	529.14	515.00	-5	2,488	-0.20%
2023/12/21	1.1	519.75	13	520.15	519.00	-11.9	2,478	-0.48%
2023/12/20	0	0.00	2	511.00	511.00	-2	2,471	-0.08%
2023/12/19	0	515.00	0.1	512.00	514.00	-0.1	2,477	0.00%
2023/12/15	1	529.00	1	529.00	525.00	0	2,498	0.00%
2023/12/13	0	0.00	0.6	535.36	540.00	-0.6	2,498	-0.02%
2023/12/12	0	530.00	0.3	524.33	523.00	-0.3	2,592	-0.01%
2023/12/11	1	520.96	0.2	517.75	519.00	0.8	2,551	0.03%
2023/12/08	0	0.00	1	511.98	512.00	-1	2,534	-0.04%
2023/12/07	1	499.00	1.9	501.95	500.00	-0.9	2,535	-0.04%
2023/12/06	0	488.00	1	504.00	505.00	-1	2,550	-0.04%
2023/12/05	1	479.59	1	486.50	484.50	0	2,572	0.00%
2023/12/04	1.1	498.00	1	490.50	490.50	0.1	2,618	0.00%
2023/12/01	0	494.00	0	0.00	494.00	0	2,616	0.00%
2023/11/30	1	484.00	4	488.63	483.50	-3	2,607	-0.12%
2023/11/29	1	477.63	0	475.00	477.50	1	2,569	0.04%
2023/11/27	0	468.50	0	0.00	459.00	0	2,718	0.00%
2023/11/24	0	469.40	0	0.00	469.00	0	2,796	0.00%
2023/11/23	0	465.50	0	0.00	465.00	0	2,788	0.00%
2023/11/22	3	468.51	2	465.25	470.00	1	2,783	0.04%
2023/11/17	0.1	474.00	2	477.75	479.00	-1.9	2,772	-0.07%
2023/11/16	2	472.00	0	0.00	472.00	2	2,761	0.07%
2023/11/15	2.1	479.95	5	479.50	479.50	-3	2,733	-0.11%
2023/11/14	0	0.00	1	491.50	485.50	-1	2,705	-0.04%
2023/11/13	1	491.91	2	492.50	493.00	-1	2,730	-0.04%
2023/11/10	0	490.00	14	488.75	485.00	-14	2,718	-0.51%
2023/11/09	0.1	482.48	4.2	482.02	485.50	-4.1	2,696	-0.15%
2023/11/08	5.2	466.66	0	0.00	470.00	5.2	2,634	0.20%
2023/11/02	0	0.00	5	481.30	480.50	-5	2,499	-0.20%
2023/11/01	1	465.50	0	0.00	466.50	1	2,505	0.04%
2023/10/31	1	468.00	2	480.00	465.50	-1	2,494	-0.04%
2023/10/30	3	459.34	0	0.00	458.00	3	2,466	0.12%
2023/10/26	1	460.00	0	0.00	455.00	1	2,457	0.04%
2023/10/23	0	0.00	10	475.00	472.50	-10	2,513	-0.40%
2023/10/20	10	485.75	0	0.00	485.00	10	2,524	0.40%
2023/10/19	1	483.50	1	489.00	490.00	0	2,517	0.00%
2023/10/18	4.1	480.98	0	473.50	470.00	4.1	2,505	0.16%
2023/10/17	10	487.50	3	490.00	486.50	7	2,495	0.28%
2023/10/16	0	0.00	1	480.50	480.50	-1	2,498	-0.04%
2023/10/13	1	482.00	2	474.00	478.50	-1	2,496	-0.04%
2023/10/12	1	461.00	0	0.00	470.00	1	2,456	0.04%
2023/10/11	1	472.00	1	472.50	467.00	0	2,456	0.00%
2023/10/05	1	462.50	0	0.00	466.00	1	2,429	0.04%
2023/10/03	1	476.00	3	474.83	471.00	-2	2,420	-0.08%
2023/09/27	0	0.00	1	465.00	466.50	-1	2,358	-0.04%
2023/09/25	3	455.17	0	0.00	456.50	3	2,335	0.13%
2023/09/21	0	0.00	0	448.50	454.50	0	2,363	0.00%
2023/09/19	2	467.25	4.1	465.05	467.00	-2.1	2,350	-0.09%
2023/09/18	2	468.50	1	468.57	468.50	1	2,336	0.04%
2023/09/15	3	470.68	3.3	473.36	473.50	-0.3	2,311	-0.01%
2023/09/11	4	443.50	4	441.50	441.50	0	2,138	0.00%
2023/09/08	1	449.00	0	0.00	446.50	1	2,117	0.05%
2023/09/07	0	440.00	3	434.00	438.50	-3	2,134	-0.14%
2023/09/05	0	0.00	1	424.50	427.50	-1	2,079	-0.05%
2023/09/01	5	424.80	0	0.00	422.00	5	2,091	0.24%
2023/08/31	0	426.50	1.1	423.92	423.50	-1.1	2,048	-0.05%
2023/08/30	0	399.00	0.8	408.36	408.00	-0.7	1,904	-0.04%
2023/08/23	0	0.00	1	384.00	383.00	-1	1,973	-0.05%
2023/08/21	0	0.00	1	376.00	371.50	-1	1,976	-0.05%
2023/08/18	0	0.00	2	377.25	376.50	-2	1,978	-0.10%
2023/08/15	2	364.25	0	0.00	362.00	2	1,925	0.10%
2023/08/11	2	365.00	0	0.00	363.00	2	1,972	0.10%
2023/08/09	0	0.00	1	379.00	379.00	-1	1,980	-0.05%
2023/08/08	1	382.00	0	0.00	383.00	1	1,970	0.05%
2023/08/07	1.1	388.09	5	387.00	386.50	-3.9	1,946	-0.20%
2023/07/28	1	415.50	3	421.83	421.50	-2	1,918	-0.10%
2023/07/27	0	0.00	3	410.67	412.50	-3	1,870	-0.16%
2023/07/25	1	388.00	0	0.00	388.50	1	1,810	0.06%
2023/07/24	1	395.50	1	396.50	396.50	0	1,799	0.00%
2023/07/21	1	396.00	1	398.50	398.50	0	1,797	0.00%
2023/07/19	1	415.00	0.2	423.50	407.00	0.8	1,758	0.04%
2023/07/14	1	410.50	0	0.00	407.00	1	1,697	0.06%
2023/07/12	1	390.50	0.4	392.00	394.50	0.6	1,684	0.04%
2023/07/11	1	391.00	0	0.00	392.50	1	1,687	0.06%
2023/07/10	1	385.50	1	392.00	386.00	0	1,711	0.00%
2023/07/07	2	393.75	1	391.50	389.00	1	1,766	0.06%
2023/07/06	0	0.00	1	408.50	409.00	-1	1,752	-0.06%
2023/07/05	1	404.50	2.2	408.73	404.00	-1.2	1,787	-0.07%
2023/07/04	0.5	410.00	5.7	410.37	408.50	-5.2	1,840	-0.28%
2023/07/03	0.6	415.00	0	0.00	417.50	0.6	1,872	0.03%
2023/06/29	0.2	423.50	0.1	432.50	423.50	0.1	2,026	0.01%
2023/06/27	5	420.00	0	0.00	415.00	5	1,988	0.25%
2023/06/26	0	0.00	2.1	412.02	410.00	-2.1	1,992	-0.10%
2023/06/19	1.1	427.88	3	423.67	422.00	-2	2,044	-0.10%
2023/06/15	2	429.75	0	0.00	427.50	2	2,030	0.10%
2023/06/13	6	445.33	2	424.00	428.00	4	2,051	0.19%
2023/06/12	1	429.00	0	0.00	430.00	1	1,991	0.05%
2023/06/08	0	0.00	1	429.50	424.00	-1	1,996	-0.05%
2023/06/07	1	428.00	1	423.00	423.00	0	1,989	0.00%
2023/06/06	0	0.00	1	407.00	406.50	-1	1,949	-0.05%
2023/06/05	1	410.00	0	0.00	410.00	1	1,956	0.05%
2023/05/31	1	434.00	2	427.75	427.50	-1	1,927	-0.05%
2023/05/30	1	411.00	7	418.36	416.00	-6	1,878	-0.32%
2023/05/29	15	415.50	10.1	415.09	415.50	4.9	1,865	0.26%
2023/05/26	0	0.00	1	395.00	398.00	-1	1,829	-0.05%
2023/05/25	2	393.75	0	0.00	391.50	2	1,823	0.11%
2023/05/23	0	0.00	2	395.00	392.00	-2	1,840	-0.11%
2023/05/22	1	390.00	0	0.00	388.00	1	1,839	0.05%
2023/05/19	0	0.00	2	389.50	388.50	-2	1,845	-0.11%
2023/05/18	1	396.00	0.1	394.00	389.00	0.9	1,838	0.05%
2023/05/17	2.1	381.43	2	384.00	389.50	0.1	1,813	0.01%
2023/05/16	1.2	377.50	4	377.50	373.50	-2.8	1,798	-0.16%
2023/05/15	4.7	365.81	0	0.00	362.00	4.7	1,780	0.26%
2023/05/12	1	372.50	1	379.00	378.50	0	1,779	0.00%
2023/05/11	0	379.00	2	379.25	377.00	-2	1,796	-0.11%
2023/05/08	0	0.00	1	390.50	395.00	-1	1,824	-0.05%
2023/05/04	1	385.50	0	0.00	382.00	1	1,794	0.06%
2023/05/03	0.2	388.00	0	0.00	388.00	0.2	1,795	0.01%
2023/04/26	0	0.00	2	369.00	376.50	-2	1,788	-0.11%
2023/04/21	0	0.00	0.1	393.00	386.50	-0.1	1,810	0.00%
2023/04/20	1	396.00	0	0.00	394.00	1	1,809	0.06%
2023/04/18	1	403.50	0	0.00	400.00	1	1,887	0.05%
2023/04/13	0.1	411.00	0	0.00	409.50	0.1	1,894	0.01%
2023/04/12	0	423.50	4	421.13	424.00	-4	1,860	-0.22%
2023/04/11	3	409.67	2.2	410.69	409.00	0.8	1,791	0.05%
2023/04/10	1	400.00	0	0.00	400.50	1	1,753	0.06%
2023/04/07	1	409.00	2.7	407.11	408.00	-1.7	1,723	-0.10%
2023/04/06	3	387.40	3.1	392.48	398.00	-0.1	1,659	0.00%
2023/03/31	2	397.51	3.1	400.24	392.00	-1	1,613	-0.06%
2023/03/30	1	386.00	1	385.00	381.50	0	1,510	0.00%
2023/03/24	0	376.00	29.5	374.42	378.00	-29.5	1,434	-2.06%
2023/03/23	0	0.00	2	360.00	365.00	-2	1,383	-0.14%
2023/03/22	2	356.00	1	360.00	360.50	1	1,383	0.07%
2023/03/20	1.1	357.89	1	357.50	356.50	0.1	1,422	0.01%
2023/03/17	0	0.00	1	359.00	358.00	-1	1,435	-0.07%
2023/03/16	0	0.00	3	353.83	356.50	-3	1,429	-0.21%
2023/03/15	0	345.50	2	348.00	343.00	-2	1,408	-0.14%
2023/03/14	3	344.50	0	0.00	338.00	3	1,459	0.21%
2023/03/13	2	345.00	4	346.00	350.00	-2	1,436	-0.14%
2023/03/10	15	351.27	0	0.00	351.00	15	1,424	1.05%
2023/03/09	0	362.00	0	0.00	362.50	0	1,424	0.00%
2023/03/06	0	0.00	1	368.50	368.00	-1	1,415	-0.07%
2023/03/03	1	367.00	6	367.50	362.50	-5	1,411	-0.35%
2023/03/02	2	365.50	6	368.50	365.50	-4	1,422	-0.28%
2023/02/24	12	351.76	3	353.00	351.00	9	1,403	0.64%
2023/02/22	1.1	359.36	10	358.00	355.50	-9	1,479	-0.60%
2023/02/17	0	0.00	14	368.00	368.00	-14	1,572	-0.89%
2023/02/14	6	359.50	6	363.50	365.00	0	1,636	0.00%
2023/02/10	14	353.54	0	0.00	352.00	14	1,684	0.83%
2023/02/08	0	0.00	0.1	366.00	370.50	-0.1	1,697	-0.01%
2023/02/01	0	0.00	8	369.00	368.00	-8	1,691	-0.47%
2023/01/31	10	375.00	16	368.69	371.00	-6	1,698	-0.35%
2023/01/30	0	0.00	13	366.46	365.00	-13	1,680	-0.77%
2023/01/17	0	0.00	5	355.40	356.50	-5	1,687	-0.30%
2023/01/13	0	0.00	5	361.50	348.50	-5	1,699	-0.29%
2023/01/12	0	0.00	0.1	358.00	355.00	-0.1	1,700	0.00%
2023/01/11	18.1	363.27	15.1	363.66	362.50	3	1,712	0.18%
2023/01/10	0	0.00	4	355.00	354.00	-4	1,700	-0.24%
2023/01/06	5	347.01	6	348.58	351.00	-1	1,732	-0.06%
2023/01/05	0	0.00	1	335.00	335.50	-1	1,724	-0.06%
2023/01/04	5	324.00	0	0.00	327.00	5	1,797	0.28%
2022/12/27	0	0.00	1	314.50	315.50	-1	1,863	-0.05%
2022/12/20	0	0.00	1	316.00	307.50	-1	1,916	-0.05%
2022/12/16	0	308.00	0	0.00	306.50	0	1,903	0.00%
2022/12/14	2	309.50	0	0.00	310.50	2	1,929	0.10%
2022/12/13	1	313.00	0	0.00	311.00	1	1,921	0.05%
2022/12/09	0	0.00	3	314.50	313.00	-3	1,874	-0.16%
2022/12/08	4	303.63	0	0.00	307.50	4	1,866	0.21%
2022/12/07	4	305.00	0	0.00	303.00	4	1,862	0.21%
2022/12/06	2	309.50	0	0.00	307.00	2	1,833	0.11%
2022/11/24	0	333.00	1	333.00	337.00	-1	1,777	-0.06%
2022/11/21	0	0.00	2	335.00	329.50	-2	1,773	-0.11%
2022/11/18	2	343.75	5	342.10	339.00	-3	1,749	-0.17%
2022/11/16	2.1	334.95	4	336.25	338.50	-1.9	1,640	-0.12%
2022/11/11	20	327.95	20	325.50	325.50	0	1,558	0.00%
2022/11/10	1	311.00	0	0.00	312.50	1	1,525	0.07%
2022/11/09	0	0.00	2	315.00	316.50	-2	1,532	-0.13%
2022/11/08	0	0.00	1	309.00	305.00	-1	1,512	-0.07%
2022/11/03	1	294.00	1	295.00	294.00	0	1,454	0.00%
2022/10/28	2	295.50	0	0.00	292.00	2	1,438	0.14%
2022/10/27	0	0.00	1	294.00	299.00	-1	1,437	-0.07%
2022/10/25	1	285.50	0	0.00	285.00	1	1,483	0.07%
2022/10/17	2	300.50	2	303.25	304.50	0	1,454	0.00%
2022/10/14	1	306.50	3.1	306.06	306.50	-2.1	1,448	-0.14%
2022/10/13	3	299.50	0	0.00	298.00	3	1,443	0.21%
2022/10/12	0	0.00	3	314.17	311.00	-3	1,406	-0.21%
2022/10/11	0	0.00	1	290.50	289.50	-1	1,354	-0.07%
2022/10/07	0	0.00	1	294.50	286.00	-1	1,342	-0.07%
2022/09/30	0	0.00	5	252.60	265.50	-5	1,352	-0.37%
2022/09/29	5	251.50	0	0.00	253.50	5	1,361	0.37%
2022/09/28	0.1	252.50	0	0.00	251.00	0.1	1,373	0.00%
2022/09/27	1.1	255.07	0	0.00	259.00	1.1	1,395	0.08%
2022/09/26	0.2	258.09	0	0.00	256.00	0.2	1,409	0.02%
2022/09/23	0.1	270.50	0.1	269.00	268.00	-0.1	1,433	0.00%
2022/09/22	0.1	270.00	0	0.00	270.00	0.1	1,465	0.01%
2022/09/20	2.1	288.10	0	0.00	288.50	2.1	1,467	0.14%
2022/09/15	0	0.00	1	300.50	300.50	-1	1,545	-0.06%
2022/09/05	18	294.61	0	0.00	293.00	18	1,758	1.02%
2022/09/02	1	301.00	1	300.50	302.00	0	1,762	0.00%
2022/08/31	1	308.00	0	0.00	312.50	1	1,753	0.06%
2022/08/29	1	307.50	0	0.00	307.50	1	1,764	0.06%
2022/08/26	0.1	320.00	1	317.50	317.00	-1	1,759	-0.05%
2022/08/25	1	309.50	0	0.00	311.00	1	1,756	0.06%
2022/08/19	0	314.00	1	314.00	314.00	-1	1,828	-0.05%
2022/08/17	0	0.00	2	310.00	310.50	-2	1,901	-0.11%
2022/08/15	0	0.00	3	311.67	312.00	-3	1,878	-0.16%
2022/08/12	0	0.00	1	308.00	309.00	-1	1,864	-0.05%
2022/08/11	1	303.00	3	301.00	302.50	-2	1,867	-0.11%
2022/08/09	3	293.00	0	0.00	294.00	3	1,895	0.16%
2022/08/08	3	292.83	0	0.00	292.00	3	1,913	0.16%
2022/08/05	0	0.00	5	293.40	294.00	-5	1,922	-0.26%
2022/08/02	1	281.50	0	0.00	284.00	1	1,961	0.05%
2022/08/01	7	286.00	2	285.00	286.00	5	1,978	0.25%
2022/07/29	3	295.00	0	0.00	293.00	3	1,940	0.15%
2022/07/28	3	297.83	0	0.00	290.00	3	1,965	0.15%
2022/07/27	1	287.00	1	288.50	293.50	0	1,961	0.00%
2022/07/26	0	291.00	0	0.00	290.00	0	1,965	0.00%
2022/07/25	1	301.00	3	299.00	298.50	-2	1,954	-0.10%
2022/07/22	2	305.50	1	309.00	304.50	1	1,959	0.05%
2022/07/21	1	300.00	2	306.00	307.00	-1	2,009	-0.05%
2022/07/20	3	303.33	0	0.00	299.00	3	2,016	0.15%
2022/07/19	1	302.00	0	0.00	300.50	1	2,026	0.05%
2022/07/14	0	0.00	1	270.00	279.50	-1	1,999	-0.05%
2022/07/13	4	273.00	0	0.00	274.00	4	1,987	0.20%
2022/07/08	0	0.00	4	266.00	272.50	-4	2,014	-0.20%
2022/07/07	4	252.00	4	252.00	263.00	0	1,991	0.00%
2022/07/06	1	260.00	0	0.00	251.00	1	1,996	0.05%
2022/07/04	0.1	258.50	0	0.00	258.00	0.1	2,055	0.00%
2022/07/01	1.1	260.36	0	0.00	256.00	1.1	2,070	0.05%
2022/06/30	4	269.38	4	270.75	271.00	0	2,044	0.00%
2022/06/29	0	280.50	0	0.00	281.50	0	2,027	0.00%
2022/06/28	2.2	280.19	0	0.00	279.50	2.2	2,074	0.11%
2022/06/27	0	0.00	1	299.00	301.00	-1	2,115	-0.05%
2022/06/24	1	300.50	0	0.00	294.00	1	2,109	0.05%
2022/06/23	2	298.00	3	298.83	297.00	-1	2,097	-0.05%
2022/06/22	5.1	300.74	0	0.00	299.50	5.1	2,079	0.25%
2022/06/20	1	323.00	2	317.75	316.00	-1	2,050	-0.05%
2022/06/17	3.2	331.14	0	0.00	328.00	3.2	2,031	0.16%
2022/06/16	2.1	354.21	1	345.50	345.50	1.1	1,994	0.06%
2022/06/15	1	351.50	0	0.00	351.50	1	1,967	0.05%
2022/06/14	2	358.25	0	0.00	363.50	2	1,977	0.10%
2022/06/13	3	369.67	2	369.00	369.50	1	1,971	0.05%
2022/06/10	2	381.00	0	0.00	381.50	2	2,008	0.10%
2022/06/01	12	402.29	1	400.00	400.00	11	2,199	0.50%
2022/05/31	1	391.00	1	395.00	395.50	0	2,215	0.00%
2022/05/30	1	384.50	3	391.00	393.00	-2	2,257	-0.09%
2022/05/27	1.1	372.95	3	375.50	377.00	-1.9	2,247	-0.08%
2022/05/26	9	370.47	2	371.00	368.00	7	2,256	0.31%
2022/05/25	1	376.04	1	378.00	376.00	0	2,256	0.00%
2022/05/24	1	384.50	1	386.00	379.00	0	2,332	0.00%
2022/05/23	2	390.25	1	388.00	388.00	1	2,361	0.04%
2022/05/20	2	394.50	2	393.75	391.00	0	2,449	0.00%
2022/05/19	1	385.00	3	391.33	393.50	-2	2,522	-0.08%
2022/05/18	1	395.00	1	391.00	391.00	0	2,612	0.00%
2022/05/17	2	388.75	2	385.75	387.50	0	2,701	0.00%
2022/05/16	2	381.75	0	0.00	375.50	2	2,822	0.07%
2022/05/13	1	373.00	1	376.00	378.50	0	2,857	0.00%
2022/05/11	1.1	377.05	1	375.50	375.50	0.1	3,044	0.00%
2022/05/10	4.1	378.13	1	380.50	383.00	3.1	3,197	0.10%
2022/05/09	4.1	381.99	2	383.25	378.50	2.1	3,233	0.06%
2022/05/06	2	397.00	0	0.00	398.50	2	3,218	0.06%
2022/05/05	0	0.00	6	400.83	406.00	-6	3,227	-0.19%
2022/05/04	5	391.00	0	0.00	389.50	5	3,209	0.16%
2022/05/03	2	386.75	0	0.00	389.00	2	3,229	0.06%
2022/04/29	0	0.00	1	393.50	387.50	-1	3,242	-0.03%
2022/04/28	1	380.00	0	0.00	384.00	1	3,250	0.03%
2022/04/27	5.1	375.83	4	375.88	385.50	1.1	3,252	0.03%
2022/04/26	4.2	386.10	4	390.25	393.00	0.2	3,209	0.01%
2022/04/25	9.1	388.19	8	389.50	385.50	1.1	3,214	0.03%
2022/04/22	10.1	401.46	4	403.75	402.50	6.1	3,190	0.19%
2022/04/20	4	412.50	3	415.33	414.50	1	3,212	0.03%
2022/04/19	1	417.00	0	0.00	415.00	1	3,214	0.03%
2022/04/18	0.1	417.00	2	420.00	414.50	-1.9	3,251	-0.06%
2022/04/15	5	419.50	3	423.17	418.00	2	3,300	0.06%
2022/04/14	13.1	419.81	0	0.00	424.00	13.1	3,346	0.39%
2022/04/13	1	429.50	3	430.67	430.50	-2	3,375	-0.06%
2022/04/12	0	0.00	2	424.00	426.50	-2	3,440	-0.06%
2022/04/11	2	422.60	1	421.00	420.50	1	3,511	0.03%
2022/04/08	6	453.50	2	458.50	444.50	4	3,541	0.11%
2022/04/07	2.1	458.57	0	0.00	455.50	2.1	3,592	0.06%
2022/04/01	2.1	473.00	2	471.00	478.00	0.1	3,653	0.00%
2022/03/31	2.1	478.01	0	0.00	475.50	2.1	3,726	0.06%
2022/03/30	1	484.00	4.1	492.04	495.00	-3.1	3,698	-0.08%
2022/03/29	0	0.00	1	472.50	480.00	-1	3,699	-0.03%
2022/03/28	1.1	460.71	1	467.00	467.50	0.1	3,860	0.00%
2022/03/23	0	0.00	0.1	487.50	485.50	-0.1	3,944	0.00%
2022/03/22	0.1	480.50	0	0.00	474.50	0.1	3,957	0.00%
2022/03/21	1	481.00	0	0.00	480.50	1	4,065	0.02%
2022/03/18	1.1	481.23	1	483.00	485.50	0.1	4,110	0.00%
2022/03/17	0.1	484.50	3	479.98	486.00	-2.9	4,236	-0.07%
2022/03/16	2	460.18	2	459.25	455.50	0	4,239	0.00%
2022/03/15	8.2	468.22	13	477.00	464.00	-4.8	4,305	-0.11%
2022/03/10	0	0.00	1	498.00	497.00	-1	4,454	-0.02%
2022/03/09	0	0.00	1	476.50	478.00	-1	4,662	-0.02%
2022/03/08	9	476.67	12	483.38	472.00	-3	4,874	-0.06%
2022/03/07	4.2	489.02	9.1	489.70	487.50	-4.9	4,858	-0.10%
2022/03/04	4	518.50	1	521.00	513.00	3	5,067	0.06%
2022/03/03	1	521.00	2	527.50	528.00	-1	5,067	-0.02%
2022/03/02	1	520.00	0	513.00	520.00	1	5,067	0.02%
2022/03/01	1	516.00	1	519.00	517.00	0	5,083	0.00%
2022/02/25	1.4	508.61	6.2	508.48	510.00	-4.8	5,095	-0.09%
2022/02/24	7.4	505.93	1	496.50	494.50	6.4	5,073	0.13%
2022/02/23	2	517.50	7	520.00	528.00	-5	5,045	-0.10%
2022/02/22	10.3	510.87	7.8	513.06	513.00	2.5	5,045	0.05%
2022/02/21	6.2	532.65	3	539.00	526.00	3.2	5,000	0.06%
2022/02/18	6	534.67	7.1	530.82	537.00	-1.1	4,946	-0.02%
2022/02/17	1.1	522.55	11.1	519.44	519.00	-10	4,865	-0.21%
2022/02/16	11	515.27	6.3	514.57	516.00	4.7	4,770	0.10%
2022/02/15	4	494.63	2	496.75	496.00	2	4,657	0.04%
2022/02/14	2	479.25	5	484.40	489.00	-3	4,622	-0.06%
2022/02/11	6	498.14	4.2	498.93	490.00	1.8	4,611	0.04%
2022/02/10	29	483.57	38.2	494.54	496.00	-9.2	4,517	-0.20%
2022/02/09	10	470.40	12.2	473.35	478.00	-2.2	4,408	-0.05%
2022/02/08	0.1	453.00	0	0.00	456.50	0.1	4,392	0.00%
2022/02/07	2.2	447.63	2	449.50	447.50	0.2	4,380	0.00%
2022/01/26	0.2	454.80	0	0.00	448.50	0.2	4,381	0.00%
2022/01/25	0	0.00	1	456.96	451.00	-1	4,382	-0.02%
2022/01/21	0.3	455.70	0	0.00	452.00	0.3	4,357	0.01%
2022/01/20	0	0.00	0.1	454.50	461.50	-0.1	4,343	0.00%
2022/01/19	1	455.50	3	459.83	456.50	-2	4,330	-0.05%
2022/01/18	0	462.50	2	463.00	461.50	-2	4,309	-0.05%
2022/01/17	1	456.00	2	461.00	463.00	-1	4,286	-0.02%
2022/01/14	4	442.38	3	445.17	450.00	1	4,268	0.02%
2022/01/13	3	454.83	2	457.00	452.00	1	4,265	0.02%
2022/01/12	2.1	451.10	1	453.00	452.50	1.1	4,259	0.03%
2022/01/11	4.1	451.01	3	455.33	447.00	1.1	4,253	0.03%
2022/01/10	4.2	455.62	5	454.40	459.00	-0.8	4,231	-0.02%
2022/01/07	4.6	460.35	2	471.50	455.50	2.6	4,194	0.06%
2022/01/06	1.5	472.50	1	479.00	467.00	0.5	4,144	0.01%
2022/01/05	14.6	480.00	75	479.69	476.00	-60.4	4,112	-1.47%
2022/01/04	6.1	486.09	4.3	488.14	488.50	1.7	4,057	0.04%
2022/01/03	10.1	500.84	6	493.92	493.00	4.1	3,973	0.10%
2021/12/30	24	514.17	5.1	518.18	512.00	19	3,884	0.49%
2021/12/29	41.1	504.18	5	507.30	514.00	36	3,814	0.94%
2021/12/28	4	501.00	2	498.50	499.00	2	3,775	0.05%
2021/12/27	3	503.67	1	503.00	499.50	2	3,759	0.05%
2021/12/24	3	492.00	1	487.00	487.50	2	3,695	0.05%
2021/12/23	2	487.75	4	489.88	489.50	-2	3,688	-0.05%
2021/12/22	6	483.67	13	487.00	487.00	-7	3,655	-0.19%
2021/12/21	9	463.94	6	466.67	464.50	3	3,484	0.09%
2021/12/20	22	465.77	4	464.50	466.00	18	3,441	0.52%
2021/12/17	2	468.50	1	475.00	464.00	1	3,413	0.03%
2021/12/16	6	472.42	1	472.00	471.00	5	3,389	0.15%
2021/12/15	12	463.50	8	464.19	471.00	4	3,371	0.12%
2021/12/14	2	478.50	2	480.75	477.50	0	3,275	0.00%
2021/12/13	3	492.83	7.1	491.88	488.50	-4.1	3,247	-0.12%
2021/12/10	1	479.50	1	479.50	475.50	0	3,139	0.00%
2021/12/09	8	478.94	4	478.88	480.00	4	3,090	0.13%
2021/12/08	7	483.00	90	492.04	475.00	-83	3,000	-2.77%
2021/12/07	4	476.38	1	476.00	476.50	3	2,887	0.10%
2021/12/06	23	477.96	22	486.89	474.50	1	2,849	0.04%
2021/12/03	30	467.63	71	480.49	478.00	-41	2,781	-1.47%
2021/12/02	1	429.00	45	455.17	458.50	-44	2,560	-1.72%
2021/12/01	0	0.00	2	415.75	417.00	-2	2,337	-0.09%
2021/11/30	3	413.83	0	0.00	412.00	3	2,301	0.13%
2021/11/29	1	414.00	0	0.00	417.50	1	2,033	0.05%
2021/11/26	2	425.25	7	428.29	425.00	-5	2,008	-0.25%
2021/11/25	1	412.50	4	421.25	426.50	-3	1,970	-0.15%
2021/11/24	58	417.91	0	0.00	414.00	58	1,952	2.97%
2021/11/23	4	424.00	2	425.25	425.50	2	1,945	0.10%
2021/11/22	56	428.93	5	427.90	427.50	51	1,933	2.64%
2021/11/19	21.1	412.57	1	414.00	414.50	20.1	1,870	1.07%
2021/11/18	1	409.00	1	412.00	409.00	0	1,848	0.00%
2021/11/17	0	0.00	1	395.00	399.50	-1	1,812	-0.06%
2021/11/16	3	394.33	0	0.00	393.00	3	1,812	0.17%
2021/11/15	2	399.25	1	399.00	400.50	1	1,818	0.05%
2021/11/12	1	392.50	1	392.50	392.50	0	1,843	0.00%
2021/11/11	0	0.00	8	395.94	396.00	-8	1,831	-0.44%
2021/11/10	0	0.00	4	393.00	395.50	-4	1,871	-0.21%
2021/11/09	5.1	382.16	0	0.00	386.00	5.1	1,849	0.28%
2021/11/08	4	381.25	2	383.00	378.00	2	1,816	0.11%
2021/11/05	2	377.75	0	0.00	377.50	2	1,787	0.11%
2021/11/04	1	394.00	1	393.00	386.00	0	1,791	0.00%
2021/11/03	0	0.00	2	390.00	391.50	-2	1,886	-0.11%
2021/10/29	2	390.00	0	0.00	390.50	2	2,050	0.10%
2021/10/28	5	389.40	1	391.00	388.00	4	2,092	0.19%
2021/10/27	2.1	384.05	1	384.50	385.00	1.1	2,154	0.05%
2021/10/26	1	384.50	0	0.00	383.50	1	2,159	0.05%
2021/10/25	1	378.00	1	379.00	381.50	0	2,158	0.00%
2021/10/22	1	375.50	1	378.00	382.00	0	2,180	0.00%
2021/10/21	2.2	380.28	5	385.20	379.50	-2.9	2,220	-0.13%
2021/10/20	1	363.00	2	368.00	369.00	-1	2,186	-0.05%
2021/10/19	3	357.67	2	361.00	364.50	1	2,181	0.05%
2021/10/18	1	353.00	1	353.00	354.50	0	2,183	0.00%
2021/10/15	5.2	357.50	4	358.13	359.50	1.2	2,177	0.05%
2021/10/14	1	351.00	1	352.00	352.50	0	2,171	0.00%
2021/10/13	3	354.00	2	352.75	350.50	1	2,154	0.05%
2021/10/12	0.1	367.50	0	0.00	366.00	0.1	2,126	0.00%
2021/10/08	1	379.50	1	377.00	376.50	0	2,113	0.00%
2021/10/06	2	376.25	0	0.00	370.00	2	2,129	0.09%
2021/10/05	1.1	378.85	1	380.50	380.00	0.1	2,153	0.00%
2021/10/04	2	380.50	1	381.50	378.00	1	2,179	0.05%
2021/10/01	2	379.50	0	0.00	378.50	2	2,169	0.09%
2021/09/30	12	376.25	0	0.00	377.00	12	2,170	0.55%
2021/09/29	1.2	374.51	0	0.00	370.50	1.2	2,176	0.06%
2021/09/28	1	386.00	1	385.50	385.50	0	2,207	0.00%
2021/09/24	2	395.50	1	400.00	394.00	1	2,229	0.04%
2021/09/23	2	396.25	1	397.50	395.50	1	2,232	0.04%
2021/09/22	1	394.92	0	0.00	393.00	1	2,241	0.05%
2021/09/17	2.1	402.07	1	404.50	401.00	1.1	2,247	0.05%
2021/09/16	2	397.00	2	405.00	404.50	0	2,247	0.00%
2021/09/15	20.1	403.97	5	402.50	400.00	15.1	2,228	0.68%
2021/09/14	1	417.00	1	412.50	412.50	0	2,218	0.00%
2021/09/13	3	417.33	1	416.00	416.00	2	2,264	0.09%
2021/09/10	0	0.00	1	421.00	422.50	-1	2,300	-0.04%
2021/09/09	0	413.50	0	0.00	415.50	0	2,319	0.00%
2021/09/08	3	418.00	31	416.24	411.50	-28	2,335	-1.20%
2021/09/07	2	418.75	3	424.17	421.00	-1	2,346	-0.04%
2021/09/06	31	420.79	1	415.00	415.00	30	2,363	1.27%
2021/09/03	1	424.50	1	424.50	424.50	0	2,375	0.00%
2021/09/02	4	429.63	2	425.25	424.00	2	2,386	0.08%
2021/08/30	1	419.00	0	0.00	421.50	1	2,415	0.04%
2021/08/27	2	415.75	1	411.00	417.50	1	2,421	0.04%
2021/08/26	3	422.33	2	419.00	419.00	1	2,427	0.04%
2021/08/25	1	424.00	1	428.50	432.00	0	2,471	0.00%
2021/08/24	0	0.00	0.1	428.50	422.50	-0.1	2,510	0.00%
2021/08/23	0.1	425.00	1	426.00	423.00	-0.9	2,552	-0.04%
2021/08/20	1	416.00	0	0.00	415.50	1	2,608	0.04%
2021/08/19	1	424.00	1	418.50	418.50	0	2,637	0.00%
2021/08/18	2	428.50	4	423.88	443.00	-2	2,639	-0.08%
2021/08/17	1	422.50	1.1	416.55	417.00	-0.1	2,662	0.00%
2021/08/16	13	417.16	2.1	412.84	419.50	10.9	2,666	0.41%
2021/08/13	1	445.00	0	0.00	434.00	1	2,654	0.04%
2021/08/12	0	461.50	1	453.00	455.50	-1	2,663	-0.04%
2021/08/11	15	458.14	6.1	458.36	460.00	8.9	2,705	0.33%
2021/08/10	1	477.96	0	0.00	470.00	1	2,720	0.04%
2021/08/09	26	505.77	23	496.72	496.50	3	2,764	0.11%
2021/08/06	5	525.00	7	527.57	525.00	-2	2,712	-0.07%
2021/08/05	18.2	524.62	25	530.64	535.00	-6.8	2,729	-0.25%
2021/08/04	2	500.00	1	503.00	503.00	1	2,734	0.04%
2021/08/03	1	501.00	0	0.00	500.00	1	2,809	0.04%
2021/08/02	0	0.00	2	487.50	497.00	-2	2,804	-0.07%
2021/07/30	1	476.00	0	0.00	476.00	1	2,773	0.04%
2021/07/29	0	0.00	3	476.00	477.00	-3	2,822	-0.11%
2021/07/28	5	468.20	1	472.00	472.00	4	2,885	0.14%
2021/07/27	0	0.00	3	483.83	482.00	-3	2,954	-0.10%
2021/07/26	1	475.00	2	478.00	476.00	-1	2,984	-0.03%
2021/07/23	3	474.50	2	481.50	474.00	1	3,060	0.03%
2021/07/21	2	473.50	0	0.00	471.00	2	3,234	0.06%
2021/07/20	15	476.67	3	478.00	475.50	12	3,385	0.35%
2021/07/19	1	480.00	1	485.00	487.00	0	3,548	0.00%
2021/07/16	0	486.00	4	485.00	485.00	-4	3,652	-0.11%
2021/07/13	0.1	482.00	0	0.00	476.50	0.1	3,829	0.00%
2021/07/12	4	476.75	0	0.00	475.00	4	3,846	0.10%
2021/07/09	1.1	484.00	4	488.89	482.00	-3	3,848	-0.08%
2021/07/08	1	497.00	0	0.00	497.00	1	3,872	0.03%
2021/07/07	4	499.75	2.1	500.95	501.00	1.9	3,880	0.05%
2021/07/06	1	496.50	0	0.00	497.00	1	3,884	0.03%
2021/07/05	1	493.32	3	503.50	505.00	-2	3,906	-0.05%
2021/07/02	0	0.00	2.1	481.00	482.50	-2.1	3,863	-0.05%
2021/07/01	2	477.00	0.1	478.50	473.50	1.9	3,864	0.05%
2021/06/30	0	0.00	1.1	478.45	480.00	-1.1	3,859	-0.03%
2021/06/29	1	480.00	0	0.00	471.00	1	3,865	0.03%
2021/06/28	0	0.00	1	478.00	478.00	-1	3,874	-0.03%
2021/06/25	2	475.50	0	0.00	470.00	2	3,892	0.05%
2021/06/23	0.1	475.00	2	471.50	474.50	-2	4,006	-0.05%
2021/06/22	2	465.00	0	0.00	464.50	2	4,043	0.05%
2021/06/21	4.1	476.71	0	0.00	475.00	4.1	4,006	0.10%
2021/06/18	0.1	494.67	0	0.00	493.50	0.1	3,987	0.00%
2021/06/17	1	485.50	1	486.50	493.50	0	3,982	0.00%
2021/06/16	0	0.00	3	490.50	490.50	-3	3,982	-0.08%
2021/06/15	4	500.00	0	499.50	499.00	4	3,996	0.10%
2021/06/11	2	490.25	1	489.50	486.50	1	4,009	0.02%
2021/06/10	0.1	486.00	1	487.00	488.00	-0.9	4,017	-0.02%
2021/06/09	1	479.00	1	480.00	476.50	0	4,030	0.00%
2021/06/08	0	0.00	11	476.64	476.00	-11	4,160	-0.26%
2021/06/07	3	463.17	1	465.00	468.00	2	4,185	0.05%
2021/06/04	10	472.00	1	469.50	472.00	9	4,174	0.22%
2021/06/03	1	468.00	0	0.00	468.50	1	4,212	0.02%
2021/06/02	5.4	470.06	2	467.61	469.50	3.4	4,197	0.08%
2021/05/28	1.2	465.58	1	475.00	466.50	0.2	4,192	0.00%
2021/05/27	1	458.00	0	0.00	459.00	1	4,211	0.02%
2021/05/26	3	472.67	2	473.50	468.50	1	4,281	0.02%
2021/05/25	2	477.22	0.3	474.50	475.00	1.7	4,490	0.04%
2021/05/24	1	443.29	2.3	449.26	453.00	-1.3	4,479	-0.03%
2021/05/21	3	437.83	3	444.33	444.00	0	4,501	0.00%
2021/05/20	2.1	443.10	1	447.50	436.00	1.1	4,504	0.02%
2021/05/19	1	452.25	8	456.94	459.50	-7	4,534	-0.15%
2021/05/18	1.1	453.19	1.5	455.17	455.50	-0.4	4,527	-0.01%
2021/05/17	6	410.01	1	411.50	414.50	5	4,543	0.11%
2021/05/14	4	453.88	3	455.50	450.00	1	4,472	0.02%
2021/05/12	3	464.50	6	455.42	450.50	-3	4,400	-0.07%
2021/05/11	3.1	496.62	8	510.75	492.50	-5	4,269	-0.12%
2021/05/10	2	547.00	1	547.00	547.00	1	4,201	0.02%
2021/05/07	5	535.00	6	544.00	547.00	-1	4,195	-0.02%
2021/05/06	7	535.57	11	540.09	530.00	-4	4,187	-0.10%
2021/05/05	1	550.00	1	535.00	533.00	0	4,160	0.00%
2021/05/04	3	573.33	3	560.00	568.00	0	4,147	0.00%
2021/05/03	6	595.17	4.5	603.22	586.00	1.5	4,111	0.04%
2021/04/29	3	592.00	5	603.20	604.00	-2	4,176	-0.05%
2021/04/28	2	599.50	1	590.00	584.00	1	4,209	0.02%
2021/04/27	1	574.00	2	589.50	595.00	-1	4,170	-0.02%
2021/04/26	5	575.00	5.1	576.55	576.00	-0.1	4,084	0.00%
2021/04/23	5	534.40	13	538.54	561.00	-8	3,970	-0.20%
2021/04/22	14	524.57	13.2	522.03	510.00	0.8	3,871	0.02%
2021/04/21	5.5	524.82	14	519.21	533.00	-8.5	3,834	-0.22%
2021/04/20	0	0.00	4	496.75	497.50	-4	3,758	-0.11%
2021/04/19	1	494.50	0	0.00	491.50	1	3,960	0.03%
2021/04/16	0	0.00	0.7	492.61	494.50	-0.7	4,125	-0.02%
2021/04/15	4.1	487.31	5	482.90	489.00	-0.9	4,123	-0.02%
2021/04/14	5.2	470.50	0	0.00	473.50	5.2	4,097	0.13%
2021/04/09	0.3	489.40	0	0.00	484.00	0.3	4,066	0.01%
2021/04/08	1.1	494.10	0	0.00	492.00	1.1	4,015	0.03%
2021/04/07	1.1	497.05	0	0.00	497.00	1.1	4,000	0.03%
2021/04/06	0.1	491.50	0	0.00	491.00	0.1	4,002	0.00%
2021/04/01	1.1	486.62	1	488.50	487.50	0.1	3,999	0.00%
2021/03/31	1.1	491.64	1	490.00	488.50	0.1	3,992	0.00%
2021/03/30	2	494.00	3	495.00	493.50	-1	3,969	-0.03%
2021/03/29	11	497.45	13.1	498.57	495.50	-2.1	3,934	-0.05%
2021/03/26	0	476.00	2.1	480.95	484.50	-2	3,856	-0.05%
2021/03/25	2	475.25	3	476.50	475.50	-1	3,819	-0.03%
2021/03/23	2	467.50	0	0.00	465.00	2	3,834	0.05%
2021/03/22	1.1	464.05	0	0.00	463.50	1.1	3,833	0.03%
2021/03/19	3	467.67	1	470.00	466.50	2	3,868	0.05%
2021/03/18	2	475.00	0	0.00	469.50	2	3,855	0.05%
2021/03/17	1	477.45	6.2	473.61	472.00	-5.1	3,842	-0.13%
2021/03/16	2.2	470.13	4.4	470.63	468.50	-2.3	3,845	-0.06%
2021/03/15	7	469.15	2.1	468.65	469.50	4.9	3,857	0.13%
2021/03/12	21	483.48	15.1	481.59	475.50	5.9	3,839	0.15%
2021/03/11	0.2	449.19	2.2	462.30	468.00	-2	3,736	-0.05%
2021/03/10	0	0.00	3	448.00	443.00	-3	3,743	-0.08%
2021/03/09	3.1	438.08	0.3	439.00	439.00	2.8	3,795	0.07%
2021/03/08	1.1	455.45	4	455.50	454.00	-3	3,861	-0.08%
2021/03/05	6	449.08	2	450.75	448.00	4	3,864	0.10%
2021/03/04	2	459.75	3	457.00	460.00	-1	3,846	-0.03%
2021/03/03	9.2	449.49	2	449.25	454.00	7.2	3,784	0.19%
2021/03/02	2.2	459.91	32.1	460.18	441.50	-29.9	3,736	-0.80%
2021/02/26	22	462.41	3	468.67	459.50	19	3,670	0.52%
2021/02/25	7	460.23	7	464.79	464.50	0	3,565	0.00%
2021/02/24	3	441.33	3	441.33	433.00	0	3,333	0.00%
2021/02/23	3	433.00	2	434.75	442.50	1	3,293	0.03%
2021/02/22	1	437.00	0	0.00	437.50	1	3,252	0.03%
2021/02/19	0	423.50	1	424.01	424.00	-1	3,225	-0.03%
2021/02/18	2	413.25	1.1	415.45	415.50	1	3,173	0.03%
2021/02/17	0.4	403.38	2.3	402.89	408.50	-1.9	3,148	-0.06%
2021/02/05	2.3	388.93	1	387.00	387.00	1.3	3,151	0.04%
2021/02/04	0	389.50	0	0.00	387.50	0	3,140	0.00%
2021/02/03	2	397.97	3	393.83	393.00	-1	3,140	-0.03%
2021/02/02	1.2	388.33	0	0.00	385.50	1.2	3,126	0.04%
2021/02/01	0	379.00	0	0.00	384.00	0	3,185	0.00%
2021/01/29	0	0.00	2	381.75	379.00	-2	3,180	-0.06%
2021/01/28	4	389.50	3	388.67	389.00	1	3,159	0.03%
2021/01/27	0	398.50	2	398.50	398.50	-2	3,150	-0.06%
2021/01/26	1.1	393.54	0	0.00	393.50	1.1	3,142	0.03%
2021/01/25	3.1	404.83	2.1	406.05	403.00	1	3,125	0.03%
2021/01/22	2	414.25	5.1	417.21	414.00	-3.1	3,090	-0.10%
2021/01/21	3	388.67	11.6	390.86	399.50	-8.6	2,978	-0.29%
2021/01/20	2.1	380.26	2	378.25	378.50	0.1	2,867	0.00%
2021/01/19	2	388.25	2	385.75	386.00	0	2,843	0.00%
2021/01/18	12.1	381.08	13.5	370.83	381.50	-1.5	2,839	-0.05%
2021/01/15	6.5	392.07	5	395.10	387.00	1.5	2,811	0.05%
2021/01/14	2	394.50	5	397.52	398.00	-3	2,751	-0.11%
2021/01/13	1	384.00	0	0.00	389.00	1	2,707	0.04%
2021/01/12	23.1	385.58	20	386.83	381.50	3.1	2,682	0.12%
2021/01/11	2.1	374.62	32	369.81	377.00	-29.9	2,520	-1.19%
2021/01/08	1	336.10	4	340.24	343.00	-3	2,418	-0.12%
2021/01/07	0	0.00	1	334.00	335.50	-1	2,399	-0.04%
2021/01/06	3	329.33	0	0.00	328.00	3	2,384	0.13%
2021/01/05	0	0.00	1	336.50	337.00	-1	2,344	-0.04%
2021/01/04	0	0.00	1	334.50	338.00	-1	2,340	-0.04%
2020/12/31	0	0.00	5	332.70	332.50	-5	2,354	-0.21%
2020/12/29	2	331.50	0	0.00	330.00	2	2,365	0.08%
2020/12/28	0	0.00	1	332.50	335.00	-1	2,359	-0.04%
2020/12/25	0	0.00	1	334.50	331.50	-1	2,355	-0.04%
2020/12/22	0	0.00	1	330.50	327.50	-1	2,360	-0.04%
2020/12/21	1	325.50	4	326.38	327.00	-3	2,369	-0.13%
2020/12/18	1	330.50	0	0.00	328.50	1	2,368	0.04%
2020/12/17	4	336.63	2	337.50	333.00	2	2,357	0.08%
2020/12/16	6	329.92	1	330.00	330.50	5	2,292	0.22%
2020/12/15	7	331.93	4.2	326.46	325.00	2.9	2,272	0.13%
2020/12/14	2	340.75	2	339.50	340.00	0	2,221	0.00%
2020/12/11	0	0.00	1	341.50	342.50	-1	2,217	-0.05%
2020/12/10	9.1	342.02	10	340.10	340.00	-0.9	2,198	-0.04%
2020/12/09	2.1	346.73	14	346.36	346.00	-12	2,168	-0.55%
2020/12/08	3.1	349.66	0	0.00	351.50	3.1	2,130	0.15%
2020/12/07	21.5	354.25	8	357.13	352.50	13.5	2,109	0.64%
2020/12/04	2.9	358.63	19.1	358.35	357.50	-16.2	2,062	-0.79%
2020/12/03	22.6	354.45	6	351.67	351.50	16.6	2,003	0.83%
2020/12/02	9	349.17	31	345.24	350.50	-22	1,936	-1.14%
2020/12/01	28	326.39	0	0.00	330.00	28	1,819	1.54%
2020/11/30	5	324.00	3	327.00	323.00	2	1,800	0.11%
2020/11/27	5	324.50	1	325.00	324.50	4	1,777	0.23%
2020/11/25	1	318.50	5.3	321.74	318.50	-4.3	1,779	-0.24%
2020/11/24	0	0.00	4	325.00	323.50	-4	1,764	-0.23%
2020/11/23	1	322.50	0	0.00	323.00	1	1,752	0.06%
2020/11/20	1	320.00	0	0.00	320.00	1	1,754	0.06%
2020/11/18	2	320.00	0	0.00	320.00	2	1,751	0.11%
2020/11/16	1	326.00	1	326.00	326.00	0	1,769	0.00%
2020/11/13	23	325.85	8	324.88	321.00	15	1,766	0.85%
2020/11/12	1	318.50	1	321.50	319.50	0	1,705	0.00%
2020/11/11	1	318.00	1	318.50	320.00	0	1,702	0.00%
2020/11/10	3	317.33	0	0.00	318.00	3	1,716	0.17%
2020/11/09	0	0.00	7	314.07	320.00	-7	1,707	-0.41%
2020/11/06	3	307.17	2.1	307.95	308.00	0.9	1,650	0.05%
2020/11/05	2	303.25	1	302.00	304.50	1	1,643	0.06%
2020/11/04	1	300.50	4	303.13	303.00	-3	1,666	-0.18%
2020/11/03	1	302.00	3	301.50	302.00	-2	1,660	-0.12%
2020/11/02	3	299.00	5	299.50	299.00	-2	1,662	-0.12%
2020/10/30	3	296.33	2	296.50	296.50	1	1,676	0.06%
2020/10/29	2	296.00	3	294.17	296.00	-1	1,693	-0.06%
2020/10/28	2	294.25	0	295.50	294.00	2	1,670	0.12%
2020/10/27	2	295.75	1	298.00	298.00	1	1,681	0.06%
2020/10/26	2	300.00	5	302.80	297.00	-3	1,685	-0.18%
2020/10/23	4	298.50	20	299.18	298.50	-16	1,675	-0.95%
2020/10/22	5	295.80	9	296.00	296.00	-4	1,732	-0.23%
2020/10/21	4	295.88	1	297.00	293.50	3	1,775	0.17%
2020/10/20	9	295.61	11	296.36	295.00	-2	1,805	-0.11%
2020/10/19	9	293.11	14	292.46	294.00	-5	1,791	-0.28%
2020/10/16	1	287.50	20	285.98	287.50	-19	1,786	-1.06%
2020/10/15	2	274.50	0	0.00	274.00	2	1,728	0.12%
2020/10/14	0	0.00	2	268.50	269.00	-2	1,722	-0.12%
2020/10/08	2	273.25	6	274.58	275.50	-4	1,779	-0.22%
2020/10/07	8	264.94	1	264.50	264.00	7	1,778	0.39%
2020/10/06	1	262.50	0	0.00	263.50	1	1,784	0.06%
2020/09/30	0	0.00	0.1	265.00	264.50	-0.1	1,913	-0.01%
2020/09/28	1	266.00	0	0.00	266.00	1	2,036	0.05%
2020/09/25	9	265.00	1	265.50	265.50	8	2,159	0.37%
2020/09/24	6	268.00	0	0.00	268.00	6	2,172	0.28%
2020/09/23	1	275.50	0	0.00	275.00	1	2,171	0.05%
2020/09/17	1	280.00	2	282.50	279.50	-1	2,268	-0.04%
2020/09/16	0	0.00	1	281.50	281.50	-1	2,287	-0.04%
2020/09/14	0	0.00	2	280.00	282.00	-2	2,337	-0.09%
2020/09/11	1	275.00	0	0.00	273.00	1	2,363	0.04%
2020/09/09	1	276.00	0	0.00	276.50	1	2,406	0.04%
2020/09/02	1	278.00	0	0.00	278.00	1	2,567	0.04%
2020/09/01	5	275.50	0	0.00	275.50	5	2,639	0.19%
2020/08/31	2	278.25	0	0.00	277.00	2	2,706	0.07%
2020/08/27	0	0.00	2	277.25	276.00	-2	2,774	-0.07%
2020/08/25	2	276.00	2	273.00	274.50	0	2,814	0.00%
2020/08/24	1	270.50	0	0.00	270.00	1	2,818	0.04%
2020/08/21	0.1	273.00	0	0.00	271.50	0.1	2,839	0.00%
2020/08/20	0.6	268.50	1	272.50	266.50	-0.4	2,837	-0.01%
2020/08/19	21.1	281.94	3	283.33	278.50	18.1	2,810	0.64%
2020/08/18	0	0.00	1	291.50	286.00	-1	2,802	-0.04%
2020/08/17	2	287.50	0	0.00	288.00	2	2,844	0.07%
2020/08/14	1	287.00	0	0.00	285.50	1	2,870	0.03%
2020/08/13	2	285.50	0	290.50	287.00	2	2,863	0.07%
2020/08/12	0.1	287.00	0	0.00	285.00	0.1	2,886	0.00%
2020/08/11	2.3	285.48	0	0.00	285.00	2.3	2,945	0.08%
2020/08/10	2	287.25	5	287.90	287.50	-3	2,996	-0.10%
2020/08/07	2	294.25	0	0.00	293.00	2	3,201	0.06%
2020/08/06	4	297.38	5	299.00	296.50	-1	3,215	-0.03%
2020/08/05	2	297.50	2	299.00	298.00	0	3,219	0.00%
2020/08/04	0	0.00	1	287.50	289.00	-1	3,215	-0.03%
2020/07/31	0	0.00	3	294.00	294.50	-3	3,225	-0.09%
2020/07/30	4	298.00	0	0.00	297.50	4	3,218	0.12%
2020/07/29	15	294.13	1	290.00	294.50	14	3,220	0.43%
2020/07/28	5	303.70	1	303.00	290.50	4	3,232	0.12%
2020/07/27	3	313.67	14	313.18	313.00	-11	3,203	-0.34%
2020/07/24	3	318.33	2	318.50	317.00	1	3,175	0.03%
2020/07/23	1	319.50	1	322.50	322.50	0	3,143	0.00%
2020/07/22	5	322.70	5	321.80	322.50	0	3,144	0.00%
2020/07/21	3	314.83	15	314.63	316.00	-12	3,100	-0.39%
2020/07/17	2	310.50	2	314.50	311.00	0	3,129	0.00%
2020/07/16	12	311.67	3	314.17	312.00	9	3,158	0.28%
2020/07/15	4	311.13	5	315.30	310.00	-1	3,161	-0.03%
2020/07/14	3	311.50	8	309.50	309.00	-5	3,170	-0.16%
2020/07/13	0	0.00	2	314.00	314.00	-2	3,166	-0.06%
2020/07/10	8	319.81	3.9	317.97	313.50	4.1	3,186	0.13%
2020/07/09	4	315.75	2	319.00	318.00	2	3,128	0.06%
2020/07/08	2	318.25	2	317.00	317.00	0	3,138	0.00%
2020/07/07	15	316.87	11	322.73	314.00	4	3,184	0.13%
2020/07/06	0	0.00	4	316.63	322.00	-4	3,152	-0.13%
2020/07/03	1	298.00	0	0.00	298.00	1	3,107	0.03%
2020/07/02	2	299.00	2	299.00	299.00	0	3,167	0.00%
2020/07/01	6	298.75	14	298.36	298.50	-8	3,189	-0.25%
2020/06/30	3	294.67	4	294.88	294.00	-1	3,167	-0.03%
2020/06/29	1	289.00	0	0.00	289.50	1	3,170	0.03%
2020/06/24	1	291.50	0	0.00	292.00	1	3,198	0.03%
2020/06/23	4	293.00	1	295.00	290.50	3	3,267	0.09%
2020/06/22	7	292.00	5	292.60	293.00	2	3,338	0.06%
2020/06/19	3	291.50	1	294.00	291.00	2	3,360	0.06%
2020/06/18	1	292.00	14	291.04	292.50	-13	3,357	-0.39%
2020/06/17	3	284.67	0	0.00	284.00	3	3,352	0.09%
2020/06/16	0	0.00	5	287.60	288.50	-5	3,416	-0.15%
2020/06/15	1	282.50	0	0.00	282.50	1	3,505	0.03%
2020/06/12	16.1	278.59	3	278.83	282.00	13.1	3,556	0.37%
2020/06/11	7.1	286.26	4	287.00	284.00	3.1	3,618	0.09%
2020/06/10	4	292.25	3	293.83	292.00	1	3,622	0.03%
2020/06/09	6	295.83	1	297.50	293.50	5	3,671	0.14%
2020/06/08	7.2	297.53	7	298.00	298.00	0.2	3,723	0.00%
2020/06/05	3	291.67	6	291.33	292.00	-3	3,683	-0.08%
2020/06/04	5	284.80	5	285.60	286.00	0	3,709	0.00%
2020/06/03	3	283.33	4	283.88	282.50	-1	3,705	-0.03%
2020/06/02	0	0.00	1	284.00	283.00	-1	3,695	-0.03%
2020/06/01	0	0.00	2	282.50	282.50	-2	3,745	-0.05%
2020/05/29	0	0.00	4	275.00	275.00	-4	3,761	-0.11%
2020/05/28	3	279.00	3	283.00	277.00	0	3,795	0.00%
2020/05/26	1.1	280.45	2	281.00	279.50	-0.9	3,831	-0.02%
2020/05/25	5.1	275.57	1	276.50	277.00	4.1	3,836	0.11%
2020/05/22	1	283.50	1	276.00	276.00	0	3,857	0.00%
2020/05/21	0.1	280.00	0	0.00	278.00	0.1	3,848	0.00%
2020/05/20	0.1	276.00	0	0.00	273.00	0.1	3,835	0.00%
2020/05/19	0.2	277.00	1	273.00	275.00	-0.8	3,875	-0.02%
2020/05/18	2.2	271.09	2	271.00	267.00	0.2	3,898	0.01%
2020/05/15	2.2	277.00	3	277.50	275.00	-0.8	3,852	-0.02%
2020/05/14	20.4	288.05	10	287.85	278.50	10.4	3,826	0.27%
2020/05/13	2.2	283.73	0	0.00	287.00	2.2	3,610	0.06%
2020/05/12	0.2	286.50	1	284.50	285.50	-0.8	3,609	-0.02%
2020/05/11	3.2	285.94	2	290.00	284.00	1.2	3,611	0.03%
2020/05/08	7.1	288.30	7	289.14	289.00	0.1	3,576	0.00%
2020/05/07	1.1	284.91	3	283.67	283.50	-1.9	3,555	-0.05%
2020/05/06	0.2	282.50	2	279.50	281.50	-1.8	3,571	-0.05%
2020/05/05	2	279.00	4	281.00	278.50	-2	3,580	-0.06%
2020/05/04	4	278.63	2	279.25	280.50	2	3,599	0.06%
2020/04/30	2.1	287.50	4	286.75	286.50	-1.9	3,598	-0.05%
2020/04/29	2.1	276.40	0.2	279.50	279.00	1.9	3,592	0.05%
2020/04/27	1.1	267.27	13	267.19	274.00	-11.9	3,636	-0.33%
2020/04/24	0.1	264.00	9	264.00	263.50	-8.9	3,654	-0.24%
2020/04/23	22	265.66	11	268.68	265.50	11	3,685	0.30%
2020/04/22	13	265.38	0	0.00	266.00	13	3,708	0.35%
2020/04/21	9	270.17	7	270.21	267.50	2	3,679	0.05%
2020/04/20	1	269.50	2	272.00	269.50	-1	3,660	-0.03%
2020/04/17	4	274.50	4	273.13	270.50	0	3,648	0.00%
2020/04/16	2	268.75	3	271.67	270.50	-1	3,606	-0.03%
2020/04/15	7	274.00	1	276.50	274.00	6	3,604	0.17%
2020/04/14	3	274.83	4	274.00	275.00	-1	3,656	-0.03%
2020/04/13	6	269.00	2	272.50	269.00	4	3,670	0.11%
2020/04/10	12	280.79	8	285.13	277.50	4	3,644	0.11%
2020/04/09	7	286.79	5	283.90	283.00	2	3,625	0.06%
2020/04/08	3	284.00	6	281.00	284.50	-3	3,638	-0.08%
2020/04/07	9	269.78	8	268.38	272.50	1	3,571	0.03%
2020/04/06	1	253.00	1	254.00	259.00	0	3,515	0.00%
2020/04/01	1	250.00	1	247.00	250.00	0	3,503	0.00%
2020/03/31	1	251.00	4	251.38	248.00	-3	3,553	-0.08%
2020/03/30	4	246.75	5	243.20	248.50	-1	3,569	-0.03%
2020/03/27	6	260.08	6	261.08	253.00	0	3,612	0.00%
2020/03/26	10	247.70	11	253.91	263.00	-1	3,605	-0.03%
2020/03/25	6	245.08	3	251.50	251.50	3	3,536	0.08%
2020/03/24	6	228.17	2	222.75	229.00	4	3,517	0.11%
2020/03/23	2	203.00	2	210.50	208.50	0	3,509	0.00%
2020/03/20	3	213.50	5	212.40	216.00	-2	3,515	-0.06%
2020/03/19	6	201.00	2	202.00	196.50	4	3,456	0.12%
2020/03/18	7	226.00	5	229.40	218.00	2	3,406	0.06%
2020/03/17	6	236.67	3	240.83	231.50	3	3,406	0.09%
2020/03/16	1	262.00	2	259.50	251.00	-1	3,358	-0.03%
2020/03/13	12	258.33	12	265.25	268.00	0	3,351	0.00%
2020/03/12	16	291.53	8	288.63	281.00	8	3,296	0.24%
2020/03/11	0	0.00	4	322.13	311.50	-4	3,228	-0.12%
2020/03/10	6	319.42	0	0.00	321.00	6	3,233	0.19%
2020/03/09	3	328.67	0	0.00	330.00	3	3,150	0.10%
2020/03/06	4	344.50	4.4	342.98	341.50	-0.4	3,123	-0.01%
2020/03/05	3	346.67	8	348.00	340.50	-5	3,099	-0.16%
2020/03/03	1	339.00	8	337.88	338.00	-7	2,988	-0.23%
2020/03/02	1	325.50	8	322.75	325.50	-7	2,944	-0.24%
2020/02/27	4	332.50	0	0.00	333.50	4	2,928	0.14%
2020/02/26	7	341.64	0	0.00	339.50	7	2,885	0.24%
2020/02/25	4	341.50	3	345.00	345.50	1	2,867	0.03%
2020/02/20	1	345.00	10	342.00	339.50	-9	2,807	-0.32%
2020/02/19	0	0.00	21.6	336.70	338.00	-21.6	2,765	-0.78%
2020/02/18	1	329.00	6	331.42	330.00	-5	2,715	-0.18%
2020/02/17	2	328.75	12	328.92	330.00	-10	2,717	-0.37%
2020/02/14	3	325.33	0	0.00	325.00	3	2,693	0.11%
2020/02/13	6	323.83	5	322.00	320.00	1	2,732	0.04%
2020/02/12	5	325.30	0	0.00	324.00	5	2,774	0.18%
2020/02/11	6	322.42	2	321.50	323.00	4	2,773	0.14%
2020/02/10	4	322.63	1	322.00	320.50	3	2,794	0.11%
2020/02/07	7	326.71	1	329.50	324.50	6	2,805	0.21%
2020/02/06	8	331.25	10	333.35	330.50	-2	2,811	-0.07%
2020/02/05	13	331.31	28	327.82	327.00	-15	2,798	-0.54%
2020/02/04	8	322.75	19	324.58	324.00	-11	2,760	-0.40%
2020/02/03	11	313.27	8	306.56	322.00	3	2,734	0.11%
2020/01/31	16	320.63	8	318.56	319.50	8	2,693	0.30%
2020/01/30	36	329.76	8	327.44	319.50	28	2,666	1.05%
2020/01/20	10	357.60	8	356.19	354.00	2	2,602	0.08%
2020/01/17	8	352.63	7	351.43	350.00	1	2,548	0.04%
2020/01/16	2	349.50	5	346.20	355.00	-3	2,500	-0.12%
2020/01/14	0	0.00	2	342.50	343.50	-2	2,449	-0.08%
2020/01/10	0	0.00	1	337.50	338.00	-1	2,414	-0.04%
2020/01/09	2	341.00	1	339.00	339.50	1	2,404	0.04%
2020/01/08	4	341.25	6	344.08	335.00	-2	2,376	-0.08%
2020/01/07	6	338.83	0	0.00	332.00	6	2,277	0.26%
2020/01/06	1	342.00	0	0.00	340.50	1	2,227	0.04%
2020/01/03	10	339.65	4	339.38	341.00	6	2,200	0.27%
2020/01/02	13	358.77	5	360.60	358.00	8	2,148	0.37%
2019/12/31	1	342.00	1	343.00	340.50	0	2,077	0.00%
2019/12/30	2	341.75	1	342.50	340.00	1	2,065	0.05%
2019/12/27	5	344.50	6	345.83	345.00	-1	2,039	-0.05%
2019/12/26	12	341.21	19	342.47	346.00	-7	2,016	-0.35%
2019/12/25	15	337.13	27	337.30	336.00	-12	1,951	-0.61%
2019/12/24	7	330.64	7	326.71	331.00	0	1,913	0.00%
2019/12/23	0	0.00	11	320.55	320.00	-11	1,830	-0.60%
2019/12/20	2.2	309.64	6	310.33	307.00	-3.8	1,753	-0.22%
2019/12/19	8	309.50	4	312.50	308.00	4	1,733	0.23%
2019/12/18	7	314.86	2	315.50	313.00	5	1,703	0.29%
2019/12/17	3	316.50	10.3	314.35	319.50	-7.3	1,684	-0.43%
2019/12/16	5	309.40	3	312.50	310.00	2	1,643	0.12%
2019/12/13	1	306.00	3	308.00	308.00	-2	1,616	-0.12%
2019/12/12	8	316.06	3	318.17	313.00	5	1,572	0.32%
2019/12/11	6	308.75	7	309.93	310.00	-1	1,503	-0.07%
2019/12/10	0	0.00	1	307.00	306.50	-1	1,453	-0.07%
2019/12/09	0	0.00	4	302.88	300.50	-4	1,425	-0.28%
2019/12/06	3	301.67	7	301.00	301.00	-4	1,403	-0.29%
2019/12/05	2	294.25	1	295.50	298.00	1	1,378	0.07%
2019/11/29	0	0.00	1	288.50	284.50	-1	1,386	-0.07%
2019/11/27	5	293.30	1	292.00	292.00	4	1,383	0.29%
2019/11/26	4	289.63	0	0.00	289.50	4	1,380	0.29%
2019/11/21	4	287.88	0	0.00	289.00	4	1,364	0.29%
2019/11/18	1	292.50	0	0.00	291.00	1	1,343	0.07%
2019/11/14	0	0.00	2	290.50	285.00	-2	1,330	-0.15%
2019/11/12	9	297.22	2	294.00	295.50	7	1,313	0.53%
2019/11/11	3	300.17	3	296.17	297.00	0	1,296	0.00%
2019/11/08	2	293.50	7	290.29	294.50	-5	1,241	-0.40%
2019/11/07	1	287.50	0	0.00	287.00	1	1,228	0.08%
2019/11/06	2	300.00	1	295.00	294.50	1	1,229	0.08%
2019/11/05	2	293.75	26	289.94	298.00	-24	1,224	-1.96%
2019/11/01	1	278.00	0	0.00	281.00	1	1,237	0.08%
2019/10/30	2	278.50	0	0.00	278.50	2	1,338	0.15%
2019/10/24	1	284.50	0	0.00	286.00	1	1,545	0.06%
2019/10/23	1	285.00	0	0.00	285.00	1	1,591	0.06%
2019/10/22	0	0.00	1	287.50	288.00	-1	1,610	-0.06%
2019/10/18	0	0.00	1	281.00	278.50	-1	1,646	-0.06%
2019/10/16	1	278.00	0	0.00	275.50	1	1,659	0.06%
2019/10/14	1	276.00	2	277.00	277.00	-1	1,715	-0.06%
2019/10/09	1	274.00	0	0.00	273.00	1	1,745	0.06%
2019/10/08	0	0.00	1	283.00	278.00	-1	1,763	-0.06%
2019/10/04	2	274.25	0	0.00	274.50	2	1,863	0.11%
2019/10/03	1	272.50	0	0.00	274.00	1	1,925	0.05%
2019/10/02	1	274.50	0	0.00	275.50	1	1,942	0.05%
2019/10/01	1	280.00	0	0.00	280.50	1	1,967	0.05%
2019/09/27	23	278.09	2	276.50	276.50	21	1,957	1.07%
2019/09/26	2	285.75	0	0.00	283.50	2	1,939	0.10%
2019/09/19	0	0.00	1	292.50	291.00	-1	2,000	-0.05%
2019/09/17	1	288.00	0	0.00	289.00	1	2,016	0.05%
2019/09/11	1	298.50	2	299.50	297.50	-1	2,013	-0.05%
2019/09/09	3	308.17	0	0.00	299.50	3	1,988	0.15%
2019/09/05	0	0.00	7	304.43	306.00	-7	1,956	-0.36%
2019/09/03	1	295.00	1	292.50	291.00	0	1,935	0.00%
2019/08/26	1	285.50	0	0.00	285.00	1	1,926	0.05%
2019/08/22	2.1	290.67	0	0.00	289.00	2.1	1,914	0.11%
2019/08/21	0.1	294.00	0	0.00	293.50	0.1	1,908	0.01%
2019/08/20	0.1	297.00	0	0.00	295.50	0.1	1,918	0.00%
2019/08/19	0	0.00	1	291.00	291.00	-1	1,909	-0.05%
2019/08/16	2	288.75	0	0.00	289.00	2	1,909	0.10%
2019/08/15	1.1	290.48	0	0.00	289.00	1.1	1,909	0.05%
2019/08/14	4.1	300.88	0	0.00	290.00	4.1	1,909	0.21%
2019/08/13	0.1	300.50	0	0.00	300.50	0.1	1,865	0.01%
2019/08/08	6	308.67	8.1	309.69	310.50	-2.1	1,838	-0.11%
2019/08/06	8	285.75	7	285.29	294.50	1	1,822	0.05%
2019/08/02	1.1	298.23	1	300.00	300.00	0.1	1,776	0.01%
2019/08/01	1.1	310.23	11	306.73	313.00	-9.9	1,726	-0.57%
2019/07/31	14.1	311.87	1	303.00	307.00	13.1	1,685	0.78%
2019/07/30	4	320.00	4	322.63	328.00	0	1,540	0.00%
2019/07/26	2.1	328.71	0	0.00	328.00	2.1	1,505	0.14%
2019/07/24	2	333.00	0	0.00	333.00	2	1,442	0.14%
2019/07/23	2	334.00	4.1	335.12	331.00	-2.1	1,432	-0.15%
2019/07/22	0	0.00	1	324.00	320.00	-1	1,388	-0.07%
2019/07/19	0	0.00	0.1	321.00	320.50	-0.1	1,391	-0.01%
2019/07/17	3	318.17	4.1	315.17	322.00	-1.1	1,415	-0.08%
2019/07/16	6.1	323.72	5	326.70	322.00	1.1	1,391	0.08%
2019/07/15	0	0.00	0.1	335.00	335.00	-0.1	1,363	0.00%
2019/07/12	7	328.86	5	333.20	327.50	2	1,344	0.15%
2019/07/11	0	0.00	2.1	330.10	335.00	-2.1	1,323	-0.15%
2019/07/10	11	317.18	11	317.68	320.00	0	1,274	0.00%
2019/07/09	7	314.71	15	315.07	315.00	-8	1,233	-0.65%
2019/07/08	2	302.75	2	303.25	306.00	0	1,177	0.00%
2019/07/05	1	304.50	4	301.75	302.00	-3	1,165	-0.26%
2019/07/03	0.1	288.50	0	0.00	289.00	0.1	1,147	0.01%
2019/07/02	1	296.00	0	0.00	297.50	1	1,158	0.09%
2019/07/01	0	0.00	1	293.00	296.00	-1	1,180	-0.08%
2019/06/28	7	283.07	0.1	283.00	283.00	6.9	1,178	0.59%
2019/06/27	6	280.00	0.1	282.00	282.00	5.9	1,230	0.48%
2019/06/26	0	0.00	13	291.58	291.00	-13	1,233	-1.05%
2019/06/25	0	0.00	1.1	290.95	290.00	-1.1	1,253	-0.09%
2019/06/24	3	294.00	3.1	296.94	295.50	-0.1	1,283	-0.01%
2019/06/20	0	0.00	11	283.00	282.50	-11	1,345	-0.82%
2019/06/19	0	0.00	5	280.50	281.00	-5	1,398	-0.36%
2019/06/14	1	281.00	0	0.00	276.00	1	1,413	0.07%
2019/06/13	0.1	280.00	0	0.00	280.00	0.1	1,410	0.01%
2019/06/12	0	0.00	1	280.50	282.00	-1	1,412	-0.07%
2019/06/11	2.1	267.14	0	0.00	270.00	2.1	1,399	0.15%
2019/06/06	14.1	267.69	0	0.00	267.50	14.1	1,395	1.01%
2019/06/03	1	280.00	0	0.00	279.50	1	1,402	0.07%
2019/05/31	0	0.00	1	286.00	286.00	-1	1,410	-0.07%
2019/05/29	7	276.00	7	271.07	276.00	0	1,429	0.00%
2019/05/28	2	271.75	1	273.00	272.50	1	1,451	0.07%
2019/05/24	2	282.50	4	281.13	286.00	-2	1,483	-0.13%
2019/05/23	1	277.00	1	278.50	277.50	0	1,509	0.00%
2019/05/22	4	283.63	9	282.06	284.00	-5	1,521	-0.33%
2019/05/21	5	281.50	15	279.53	281.50	-10	1,524	-0.66%
2019/05/20	10.1	264.01	0	0.00	264.00	10.1	1,497	0.67%
2019/05/14	2.1	263.10	2	268.00	273.00	0.1	1,496	0.01%
2019/05/13	6.1	277.74	0	0.00	277.00	6.1	1,461	0.42%
2019/05/10	2.1	284.00	0	0.00	284.00	2.1	1,455	0.14%
2019/05/06	0	0.00	1	288.00	287.00	-1	1,418	-0.07%
2019/04/29	0.1	284.00	0	0.00	285.00	0.1	1,394	0.01%
2019/04/23	2	291.00	0	0.00	295.00	2	1,340	0.15%
2019/04/19	1	307.00	0	0.00	307.00	1	1,314	0.08%
2019/04/18	0	0.00	2	314.00	311.50	-2	1,313	-0.15%
2019/04/15	1	302.50	0	0.00	303.50	1	1,259	0.08%
2019/04/12	1	305.50	0	0.00	306.50	1	1,251	0.08%
2019/04/11	1	308.00	0	0.00	307.00	1	1,242	0.08%
2019/04/10	1	311.00	0	0.00	313.00	1	1,229	0.08%
2019/04/09	0	0.00	1	315.50	315.00	-1	1,219	-0.08%
2019/04/08	0	0.00	0.3	312.50	314.00	-0.3	1,207	-0.02%
2019/04/03	0	314.50	0	0.00	315.00	0	1,190	0.00%
2019/04/02	2	314.00	4	317.38	317.00	-2	1,161	-0.17%
2019/04/01	0	0.00	16	309.28	317.00	-16	1,137	-1.41%
2019/03/29	0	0.00	3	303.67	302.00	-3	1,072	-0.28%
2019/03/28	0	0.00	5	307.00	302.00	-5	1,052	-0.48%
2019/03/27	0	0.00	1	301.00	297.00	-1	1,017	-0.10%
2019/03/25	0	0.00	2	284.00	283.50	-2	925	-0.22%
2019/03/21	1	268.50	3	267.50	267.50	-2	876	-0.23%
2019/03/20	1	264.00	0	0.00	263.00	1	871	0.11%
2019/03/19	1	263.00	0	0.00	263.00	1	873	0.11%
2019/03/15	0	0.00	1	273.50	270.00	-1	872	-0.11%
2019/03/14	1	271.00	0	0.00	273.00	1	865	0.12%
2019/03/11	0	0.00	1	269.00	267.00	-1	876	-0.11%
2019/03/08	1	265.50	0	0.00	266.50	1	892	0.11%
2019/03/06	1	280.50	9	276.00	277.00	-8	892	-0.90%
2019/03/05	0	0.00	8	282.00	281.50	-8	887	-0.90%
2019/03/04	0	0.00	5	281.50	281.50	-5	902	-0.55%
2019/02/27	3	277.83	2	279.50	280.00	1	893	0.11%
2019/02/26	1	274.50	7	278.57	278.50	-6	873	-0.69%
2019/02/25	0	0.00	10	271.00	271.50	-10	849	-1.18%
2019/02/22	0	0.00	10	268.50	268.50	-10	838	-1.19%
2019/02/20	0	0.00	35	254.59	256.00	-35	783	-4.47%
2019/02/19	2	253.00	0	0.00	249.00	2	771	0.26%
2019/02/18	3	250.67	0	0.00	250.00	3	776	0.39%
2019/02/15	7	253.29	7	253.50	253.50	0	794	0.00%
2019/02/11	5	249.00	0	0.00	248.00	5	786	0.64%
2019/01/24	0	0.00	2	245.50	247.50	-2	801	-0.25%
2019/01/14	1	241.00	0	0.00	243.00	1	863	0.12%
2019/01/02	0	0.00	5	228.50	228.50	-5	958	-0.52%
2018/12/24	9	222.00	5	222.50	222.50	4	996	0.40%
2018/12/14	15	229.33	0	0.00	233.50	15	1,034	1.45%
2018/12/06	20	236.20	1	247.50	235.00	19	1,047	1.81%
2018/12/03	1	255.00	7	254.00	255.00	-6	1,060	-0.57%
2018/11/29	0	0.00	13	244.50	242.50	-13	1,035	-1.25%
2018/11/27	0	0.00	1	234.50	240.00	-1	1,013	-0.10%
2018/11/22	0	0.00	1	229.00	224.00	-1	998	-0.10%
2018/10/25	4	195.00	0	0.00	195.50	4	1,147	0.35%
2018/10/11	0	0.00	1	198.50	194.50	-1	1,142	-0.09%
2018/10/09	1	214.50	0	0.00	214.50	1	1,109	0.09%
2018/10/05	3	225.33	0	0.00	225.00	3	1,103	0.27%
2018/09/03	15	253.50	0	0.00	253.00	15	1,126	1.33%
2018/08/29	1	264.50	1	264.00	262.00	0	1,134	0.00%
2018/08/28	1	258.00	1	259.50	261.00	0	1,126	0.00%
2018/08/10	1	266.50	0	0.00	267.00	1	1,094	0.09%
2018/08/06	2	269.50	2	268.50	269.00	0	1,145	0.00%
2018/08/02	0	0.00	15	268.23	260.00	-15	1,120	-1.34%
2018/07/25	5	248.00	2	248.50	247.50	3	1,086	0.28%
2018/07/24	0	0.00	1	252.50	255.50	-1	1,065	-0.09%
2018/07/11	8	227.00	1	227.00	225.50	7	1,138	0.61%
2018/07/06	0	0.00	2	224.00	225.00	-2	1,173	-0.17%
2018/07/05	1	229.50	0	0.00	226.00	1	1,177	0.08%
2018/07/02	5	240.00	0	0.00	240.00	5	1,195	0.42%
2018/06/29	2	239.00	2	241.75	241.00	0	1,194	0.00%
2018/06/28	3	242.00	2	242.00	238.50	1	1,188	0.08%
2018/06/27	1	265.00	0	0.00	263.50	1	1,156	0.09%
2018/06/26	0	0.00	1	261.00	263.00	-1	1,141	-0.09%
2018/06/25	0	0.00	3	261.50	260.50	-3	1,139	-0.26%
2018/06/22	11	262.50	0	0.00	262.50	11	1,161	0.95%
2018/06/21	1	266.00	0	0.00	266.00	1	1,193	0.08%
2018/05/18	0	0.00	2	282.00	283.00	-2	1,261	-0.16%
2018/05/17	9	284.94	1	284.00	282.50	8	1,262	0.63%
2018/05/14	1	274.00	2	272.75	277.00	-1	1,275	-0.08%
2018/05/11	0	0.00	1	268.50	269.00	-1	1,263	-0.08%
2018/05/08	1	266.50	0	0.00	264.50	1	1,253	0.08%
2018/05/03	1	262.00	2	262.75	261.00	-1	1,267	-0.08%
2018/05/02	2	270.25	0	0.00	268.50	2	1,253	0.16%
2018/04/30	1	271.00	0	0.00	269.50	1	1,280	0.08%
2018/04/27	1	270.00	0	0.00	270.00	1	1,306	0.08%
2018/04/25	12	273.00	0	0.00	274.00	12	1,290	0.93%
2018/04/24	8	271.06	0	0.00	270.00	8	1,286	0.62%
2018/04/20	3	286.00	0	0.00	283.50	3	1,267	0.24%
2018/04/17	13	285.08	0	0.00	283.00	13	1,236	1.05%
2018/04/13	5	289.70	0	0.00	290.00	5	1,268	0.39%
2018/04/12	0	0.00	21.6	292.38	292.00	-21.6	1,318	-1.63%
2018/04/11	1	296.00	0	0.00	296.00	1	1,304	0.08%
2018/03/30	1	309.50	0	0.00	310.00	1	1,254	0.08%
2018/03/27	0	0.00	1	317.50	311.00	-1	1,235	-0.08%
2018/03/26	2	307.25	3	312.33	313.50	-1	1,206	-0.08%
2018/03/23	0	0.00	1	301.50	302.00	-1	1,182	-0.08%
2018/03/22	1	301.00	0	0.00	295.00	1	1,154	0.09%
2018/03/21	0	0.00	1	301.00	301.00	-1	1,129	-0.09%
2018/03/20	3	301.67	1	301.00	300.50	2	1,134	0.18%
2018/03/16	0	0.00	1	302.00	304.00	-1	1,120	-0.09%
2018/03/13	0	0.00	1	305.50	304.00	-1	1,137	-0.09%
2018/03/08	1	297.00	1	293.00	293.00	0	1,113	0.00%
2018/03/07	1	291.00	1	287.00	289.00	0	1,123	0.00%
2018/03/06	5	285.20	0	0.00	284.00	5	1,130	0.44%
2018/02/27	0	0.00	4	289.38	286.00	-4	1,262	-0.32%
2018/02/21	0	0.00	1	289.50	289.50	-1	1,311	-0.08%
2018/02/12	2	288.00	0	0.00	285.50	2	1,340	0.15%
2018/02/06	0	0.00	2	267.50	274.50	-2	1,323	-0.15%
2018/02/05	0	0.00	33	293.15	294.00	-33	1,325	-2.49%
2018/02/02	1	301.00	0	0.00	301.00	1	1,341	0.07%
2018/01/24	1	314.00	0	0.00	314.50	1	1,355	0.07%
2018/01/23	1	315.00	1	315.50	316.00	0	1,333	0.00%
2018/01/19	1	308.00	0	0.00	306.50	1	1,326	0.08%
2018/01/17	0.2	310.00	0	0.00	307.00	0.2	1,327	0.02%
2018/01/16	0	0.00	2	313.00	313.00	-2	1,338	-0.15%
2018/01/11	1	314.50	0	0.00	322.00	1	1,343	0.07%
2018/01/09	0.1	319.00	0	0.00	318.50	0.1	1,331	0.01%
2018/01/08	4.2	317.17	3	316.83	320.00	1.2	1,305	0.09%
2018/01/05	1.1	296.18	1	297.00	296.00	0.1	1,267	0.01%