群聯 (8299)-中國信託-新竹券商分點個股進出

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
464.0
漲跌
▲17.5
漲幅
+3.92%
成交量
3,317張
產業
上櫃半導體類股
1075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－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/11/21	0.6	456.75	1	461.50	464.00	-0.4	1,595	-0.03%
2024/11/20	0	443.00	1.1	443.32	446.50	-1.1	1,568	-0.07%
2024/11/19	1.2	423.98	3.2	430.66	435.50	-2	1,591	-0.12%
2024/11/18	0.2	423.69	2.1	427.60	432.00	-1.9	1,557	-0.12%
2024/11/15	0.4	414.80	0	0.00	418.00	0.4	1,549	0.02%
2024/11/14	0.6	409.81	5.2	406.49	404.00	-4.6	1,590	-0.29%
2024/11/13	1.2	419.40	1.2	416.36	415.50	0	1,640	0.00%
2024/11/12	5.3	429.50	0	428.67	419.00	5.3	1,624	0.33%
2024/11/11	4.4	435.00	2	438.00	438.50	2.4	1,590	0.15%
2024/11/07	0.1	475.00	0	0.00	473.50	0.1	1,550	0.01%
2024/11/06	1.1	472.38	3	472.99	473.50	-1.9	1,552	-0.12%
2024/11/05	0.1	465.88	0	0.00	462.00	0.1	1,571	0.01%
2024/11/04	0	468.79	5	468.40	466.50	-5	1,616	-0.31%
2024/10/30	0	474.00	20	472.75	471.50	-20	1,700	-1.17%
2024/10/29	1.6	469.82	0.1	469.00	468.00	1.4	1,715	0.08%
2024/10/28	0	485.50	0	485.50	479.00	0	1,720	0.00%
2024/10/25	0	486.50	0	0.00	487.00	0	1,751	0.00%
2024/10/24	2.5	485.20	0	0.00	483.00	2.5	1,796	0.14%
2024/10/23	0	0.00	2	499.50	502.00	-2	1,803	-0.11%
2024/10/22	0.2	488.33	0	0.00	487.00	0.2	1,797	0.01%
2024/10/21	0.1	484.50	1	487.50	488.00	-0.9	1,832	-0.05%
2024/10/18	0	480.00	3	481.00	474.00	-3	1,857	-0.16%
2024/10/17	0.1	481.00	0	0.00	481.00	0.1	1,872	0.01%
2024/10/16	0.1	477.19	0.2	477.83	476.00	-0.1	1,916	0.00%
2024/10/15	0	484.00	3.2	484.09	479.50	-3.2	1,937	-0.16%
2024/10/14	2.7	472.25	6	473.52	473.00	-3.3	1,934	-0.17%
2024/10/11	3.4	483.00	5	482.21	482.00	-1.6	1,945	-0.08%
2024/10/09	2.3	491.96	0	0.00	491.50	2.3	1,944	0.12%
2024/10/08	0	487.00	0	488.00	489.00	0	1,934	0.00%
2024/10/07	0.1	484.63	0	0.00	489.00	0.1	1,960	0.00%
2024/10/04	1.6	481.46	1.2	478.45	477.50	0.4	1,981	0.02%
2024/10/01	1.1	485.65	0	485.50	484.50	1.1	1,999	0.06%
2024/09/30	1	496.50	0	0.00	494.00	1	2,014	0.05%
2024/09/27	0.1	515.00	0	0.00	507.00	0.1	2,025	0.00%
2024/09/26	1.1	518.98	3	518.33	513.00	-1.9	2,025	-0.09%
2024/09/25	0.9	505.23	0	0.00	503.00	0.9	2,008	0.04%
2024/09/24	0.1	495.25	3	496.00	496.50	-2.9	2,027	-0.14%
2024/09/23	1.1	495.17	1	494.06	496.00	0	2,035	0.00%
2024/09/20	3.1	492.25	3	489.00	486.00	0.1	2,018	0.01%
2024/09/19	3	480.17	3	483.50	487.00	0	2,037	0.00%
2024/09/18	3.1	483.68	1	487.50	478.50	2.1	2,046	0.10%
2024/09/16	1.1	494.10	2	492.25	487.00	-0.9	2,061	-0.04%
2024/09/13	0	499.00	0	499.00	497.00	0	2,061	0.00%
2024/09/12	1	493.55	1	504.00	509.00	0	2,095	0.00%
2024/09/11	2.2	484.75	2	482.25	484.50	0.2	2,100	0.01%
2024/09/10	1.1	488.55	0	486.50	484.50	1.1	2,124	0.05%
2024/09/09	0.2	490.33	0	0.00	494.50	0.2	2,139	0.01%
2024/09/06	1	495.02	0	0.00	495.50	1	2,210	0.05%
2024/09/05	0.6	493.16	0.1	498.00	490.00	0.5	2,241	0.02%
2024/09/04	5.9	485.20	1.5	491.00	487.00	4.4	2,264	0.19%
2024/09/03	2.3	519.69	0.1	523.00	516.00	2.2	2,253	0.10%
2024/09/02	2.1	530.70	1.5	526.44	521.00	0.6	2,274	0.03%
2024/08/30	0.1	536.90	0	0.00	532.00	0.1	2,300	0.00%
2024/08/29	2	538.51	3	541.00	540.00	-1	2,363	-0.04%
2024/08/28	1.2	542.98	0.1	541.00	542.00	1.1	2,392	0.05%
2024/08/27	1.1	535.93	0	537.00	536.00	1.1	2,408	0.05%
2024/08/26	0.2	539.00	0	0.00	530.00	0.2	2,429	0.01%
2024/08/23	1.3	524.23	0	0.00	534.00	1.3	2,460	0.05%
2024/08/22	0.1	535.00	1	537.00	532.00	-1	2,525	-0.04%
2024/08/21	4.6	528.52	1.7	536.67	528.00	2.8	2,545	0.11%
2024/08/20	1	557.00	2.7	561.70	555.00	-1.7	2,497	-0.07%
2024/08/19	2	561.48	2	560.96	560.00	0	2,511	0.00%
2024/08/16	4.1	537.45	9	524.00	560.00	-4.9	2,528	-0.19%
2024/08/15	9.6	516.77	1	520.00	513.00	8.6	2,515	0.34%
2024/08/14	1.3	508.54	2	506.51	504.00	-0.7	2,455	-0.03%
2024/08/13	2.2	498.95	1	500.00	499.00	1.2	2,497	0.05%
2024/08/12	1.1	494.66	0	0.00	490.50	1.1	2,555	0.04%
2024/08/09	4.5	484.15	1.3	483.48	482.00	3.1	2,651	0.12%
2024/08/08	2.2	468.92	0	0.00	469.00	2.2	2,984	0.07%
2024/08/07	8.2	474.27	1	471.50	474.00	7.2	2,996	0.24%
2024/08/06	0.2	446.42	0.2	446.60	453.00	0	2,993	0.00%
2024/08/05	5.2	444.35	14.2	453.24	443.50	-9	2,997	-0.30%
2024/08/02	0.7	503.33	4	493.18	492.50	-3.3	2,957	-0.11%
2024/08/01	2	521.50	0	0.00	524.00	2	2,951	0.07%
2024/07/31	0.3	511.83	0	0.00	513.00	0.3	2,949	0.01%
2024/07/30	6.5	511.19	2.1	506.29	514.00	4.4	2,949	0.15%
2024/07/29	2.2	520.29	6	520.85	516.00	-3.9	2,934	-0.13%
2024/07/26	1.9	530.73	1.1	530.62	532.00	0.7	2,915	0.02%
2024/07/23	0.3	561.55	0.3	557.93	559.00	0	2,896	0.00%
2024/07/22	5.1	559.92	5.1	555.15	555.00	-0.1	2,904	0.00%
2024/07/19	3.2	585.88	1	587.99	576.00	2.2	2,890	0.08%
2024/07/18	1.3	594.84	1.1	592.21	595.00	0.3	2,903	0.01%
2024/07/17	2.2	623.00	0.1	614.00	603.00	2.1	2,914	0.07%
2024/07/16	1.3	613.37	0.1	616.00	617.00	1.2	2,944	0.04%
2024/07/15	2.2	597.26	0.3	599.61	599.00	1.9	2,985	0.06%
2024/07/12	12.7	598.85	1	595.00	595.00	11.7	3,001	0.39%
2024/07/11	0.5	614.81	5	613.00	610.00	-4.5	3,024	-0.15%
2024/07/10	0	611.00	0	0.00	611.00	0	3,063	0.00%
2024/07/09	2.2	607.45	0	0.00	611.00	2.2	3,083	0.07%
2024/07/08	1	624.78	2.5	615.02	613.00	-1.5	3,137	-0.05%
2024/07/05	5.5	622.46	3	616.00	618.00	2.5	3,167	0.08%
2024/07/04	2	628.49	1.2	624.59	628.00	0.8	3,179	0.03%
2024/07/03	0	618.91	4	619.00	621.00	-4	3,185	-0.12%
2024/07/02	0.1	613.71	2.1	606.07	608.00	-1.9	3,188	-0.06%
2024/07/01	0	0.00	5	617.80	610.00	-5	3,198	-0.16%
2024/06/28	1.1	603.92	2	612.00	617.00	-0.9	3,219	-0.03%
2024/06/27	1.7	596.54	0	0.00	594.00	1.7	3,197	0.05%
2024/06/26	1.2	600.32	1.1	602.09	602.00	0.1	3,224	0.00%
2024/06/25	3.2	597.73	2.1	598.63	599.00	1.1	3,273	0.03%
2024/06/24	1.4	610.91	0	0.00	611.00	1.4	3,278	0.04%
2024/06/21	0.2	611.40	0	0.00	610.00	0.2	3,325	0.01%
2024/06/20	1.2	620.45	1.2	623.65	624.00	0.1	3,346	0.00%
2024/06/19	2.1	620.18	0.1	621.10	614.00	2	3,466	0.06%
2024/06/18	2.1	634.96	6	636.00	633.00	-3.9	3,515	-0.11%
2024/06/17	2.2	634.23	2	636.50	633.00	0.2	3,524	0.01%
2024/06/14	3.2	628.89	2.2	628.91	630.00	1	3,526	0.03%
2024/06/13	1.2	625.28	15.6	631.44	625.00	-14.4	3,530	-0.41%
2024/06/12	0.1	614.71	3	610.39	614.00	-2.9	3,471	-0.08%
2024/06/11	2.3	600.38	4	602.00	605.00	-1.7	3,480	-0.05%
2024/06/07	3	592.67	4	593.00	593.00	-1	3,528	-0.03%
2024/06/06	9.4	585.16	1	581.00	582.00	8.4	3,549	0.24%
2024/06/05	10.2	581.76	0	583.00	583.00	10.2	3,579	0.28%
2024/06/04	5.3	586.37	0.3	589.00	588.00	5	3,586	0.14%
2024/06/03	0.1	610.00	1.2	607.67	609.00	-1.1	3,561	-0.03%
2024/05/31	4.5	601.21	1.2	600.00	595.00	3.3	3,545	0.09%
2024/05/30	3.4	606.50	0.4	607.21	601.00	3	3,548	0.09%
2024/05/29	13.4	615.10	1.2	613.64	611.00	12.2	3,541	0.34%
2024/05/28	20.1	613.23	2.2	620.81	622.00	17.9	3,521	0.51%
2024/05/27	8.9	586.72	0.1	590.00	592.00	8.8	3,460	0.26%
2024/05/24	1	574.96	0	0.00	574.00	1	3,506	0.03%
2024/05/23	3.6	576.30	0	0.00	569.00	3.6	3,552	0.10%
2024/05/22	0.8	581.27	0	584.00	577.00	0.8	3,583	0.02%
2024/05/21	2.7	584.49	0	0.00	584.00	2.7	3,630	0.07%
2024/05/20	3.4	579.79	0.1	581.00	584.00	3.3	3,628	0.09%
2024/05/17	3	589.96	0	593.00	581.00	2.9	3,608	0.08%
2024/05/16	2.8	598.93	1.1	592.54	589.00	1.8	3,581	0.05%
2024/05/15	3.3	589.36	1.1	598.61	588.00	2.2	3,521	0.06%
2024/05/14	21.7	584.54	2.1	581.28	585.00	19.6	3,451	0.57%
2024/05/13	7.2	624.03	0.6	624.00	624.00	6.7	3,107	0.21%
2024/05/10	0.1	693.54	1.2	696.26	693.00	-1	3,089	-0.03%
2024/05/09	14.5	697.20	3.5	697.00	688.00	11	3,079	0.36%
2024/05/08	1.5	717.47	1	726.00	724.00	0.5	3,049	0.02%
2024/05/07	1	719.00	1.1	734.68	720.00	-0.1	3,046	0.00%
2024/05/06	1.7	721.65	3.5	722.56	720.00	-1.8	3,021	-0.06%
2024/05/03	5	716.40	5.3	721.89	710.00	-0.3	3,031	-0.01%
2024/05/02	5	696.80	0	0.00	701.00	5	3,018	0.17%
2024/04/30	2.2	704.73	12.8	705.38	703.00	-10.6	3,023	-0.35%
2024/04/29	1.2	711.39	1.3	716.31	713.00	-0.2	3,024	0.00%
2024/04/26	2.1	707.58	1	706.00	710.00	1.1	3,068	0.03%
2024/04/25	0.2	681.94	2	686.19	696.00	-1.9	3,049	-0.06%
2024/04/24	2.3	676.07	2.4	688.86	688.00	-0.1	3,036	0.00%
2024/04/23	3.4	660.35	1	661.97	662.00	2.4	3,007	0.08%
2024/04/22	5.6	680.17	5.3	674.59	662.00	0.3	3,011	0.01%
2024/04/19	4.5	712.65	0.6	714.00	710.00	3.9	3,000	0.13%
2024/04/18	1.1	761.62	0	0.00	756.00	1.1	2,948	0.04%
2024/04/17	2	742.50	5.3	746.24	750.00	-3.3	2,955	-0.11%
2024/04/16	0.2	718.11	6	712.50	715.00	-5.8	2,909	-0.20%
2024/04/15	1.2	746.04	1	741.04	741.00	0.2	2,861	0.01%
2024/04/12	6.1	763.14	8.3	757.12	748.00	-2.2	2,846	-0.08%
2024/04/11	5.2	725.44	4	728.75	721.00	1.2	2,771	0.04%
2024/04/10	5.1	739.61	7.1	738.24	739.00	-1.9	2,737	-0.07%
2024/04/09	2.1	723.48	13.4	719.06	725.00	-11.4	2,737	-0.42%
2024/04/08	3.2	704.56	3	711.67	709.00	0.2	2,716	0.01%
2024/04/03	1	710.90	2.4	705.62	713.00	-1.3	2,708	-0.05%
2024/04/02	2.2	710.25	6.1	718.93	709.00	-3.9	2,699	-0.14%
2024/04/01	2.2	700.01	1	695.12	699.00	1.2	2,680	0.04%
2024/03/29	4.1	697.74	11.6	702.84	708.00	-7.5	2,671	-0.28%
2024/03/28	4.5	695.36	13.4	697.98	690.00	-8.9	2,631	-0.34%
2024/03/27	3.6	678.78	3.1	677.74	678.00	0.5	2,593	0.02%
2024/03/26	10.3	678.85	3.4	670.08	663.00	7	2,580	0.27%
2024/03/25	0.1	680.30	2	672.50	680.00	-1.9	2,519	-0.08%
2024/03/22	4.9	661.76	3.3	647.59	653.00	1.6	2,477	0.06%
2024/03/21	1	636.00	11.1	649.61	661.00	-10.1	2,354	-0.43%
2024/03/20	0.1	608.00	0	613.00	601.00	0	2,286	0.00%
2024/03/19	5.2	613.01	5.8	618.49	609.00	-0.6	2,289	-0.03%
2024/03/18	6.5	605.23	5	605.20	606.00	1.5	2,310	0.06%
2024/03/15	0.2	590.00	1.5	589.33	587.00	-1.3	2,342	-0.05%
2024/03/14	0.3	584.93	1	582.00	586.00	-0.7	2,366	-0.03%
2024/03/13	7.4	590.31	2.2	589.91	590.00	5.2	2,356	0.22%
2024/03/12	0.1	611.67	1	620.00	615.00	-0.9	2,308	-0.04%
2024/03/11	0	595.00	0	0.00	605.00	0	2,310	0.00%
2024/03/08	4.2	611.70	13.1	604.60	598.00	-8.9	2,282	-0.39%
2024/03/07	1.4	611.79	0	0.00	611.00	1.4	2,261	0.06%
2024/03/06	0.1	619.00	0.4	625.75	629.00	-0.4	2,255	-0.02%
2024/03/05	2.1	613.43	2.3	617.22	619.00	-0.2	2,300	-0.01%
2024/03/04	1.1	626.03	0	625.00	626.00	1.1	2,289	0.05%
2024/02/29	0	0.00	0.1	630.00	628.00	-0.1	2,280	0.00%
2024/02/27	3.1	630.34	5.1	620.69	624.00	-2	2,262	-0.09%
2024/02/26	2.1	591.26	1	602.00	598.00	1.1	2,192	0.05%
2024/02/23	1	619.00	2.5	622.80	615.00	-1.5	2,142	-0.07%
2024/02/22	2	584.65	16.4	592.44	609.00	-14.3	2,101	-0.68%
2024/02/21	1	571.00	10.1	572.61	573.00	-9.1	2,008	-0.45%
2024/02/20	3	554.33	0	0.00	556.00	3	1,971	0.15%
2024/02/19	3.1	550.84	4.4	553.66	556.00	-1.3	1,981	-0.06%
2024/02/16	3	536.67	0	0.00	537.00	3	1,989	0.15%
2024/02/15	9	549.11	7	544.74	544.00	2	1,990	0.10%
2024/02/05	1.3	534.71	0	0.00	537.00	1.3	1,967	0.07%
2024/02/02	3	537.00	0	0.00	539.00	3	1,995	0.15%
2024/02/01	2	534.00	0	0.00	538.00	2	2,062	0.10%
2024/01/31	1	522.00	2.2	526.91	528.00	-1.2	2,201	-0.05%
2024/01/30	1	521.00	1	526.00	520.00	0	2,203	0.00%
2024/01/29	2	523.00	0	0.00	526.00	2	2,208	0.09%
2024/01/26	1	533.00	0.8	530.13	521.00	0.3	2,225	0.01%
2024/01/25	0	0.00	0.1	538.00	539.00	-0.1	2,238	0.00%
2024/01/24	0	0.00	1	545.00	539.00	-1	2,249	-0.04%
2024/01/23	0	0.00	6.2	540.37	540.00	-6.2	2,265	-0.27%
2024/01/22	2	537.50	2.6	539.46	534.00	-0.6	2,248	-0.02%
2024/01/19	0	0.00	0.2	515.50	516.00	-0.2	2,212	-0.01%
2024/01/18	0	0.00	4	505.00	508.00	-4	2,231	-0.18%
2024/01/17	2	513.00	2.1	513.93	513.00	-0.1	2,237	0.00%
2024/01/16	0	0.00	7.6	522.26	520.00	-7.6	2,244	-0.34%
2024/01/15	8	513.38	9.1	513.02	516.00	-1.1	2,234	-0.05%
2024/01/12	5.3	482.14	0	0.00	482.00	5.3	2,197	0.24%
2024/01/11	1.6	493.19	4.1	480.83	489.00	-2.6	2,235	-0.11%
2024/01/10	0.1	493.50	0	0.00	494.00	0.1	2,236	0.00%
2024/01/09	1	493.05	3	496.00	495.00	-2	2,284	-0.09%
2024/01/08	1	499.00	0	0.00	497.00	1	2,304	0.04%
2024/01/04	1.1	499.34	3.1	494.45	498.50	-2	2,365	-0.09%
2024/01/03	3	503.26	3	500.00	498.50	0	2,373	0.00%
2024/01/02	1	515.00	2	521.50	514.00	-1	2,338	-0.04%
2023/12/29	1	521.00	1	525.00	520.00	0	2,348	0.00%
2023/12/28	0	0.00	1	520.00	523.00	-1	2,351	-0.04%
2023/12/27	4	522.00	1	522.00	524.00	3	2,414	0.12%
2023/12/26	0	0.00	8	517.50	516.00	-8	2,412	-0.33%
2023/12/25	4	511.25	1	510.00	510.00	3	2,454	0.12%
2023/12/22	3	525.00	6	533.33	515.00	-3	2,488	-0.12%
2023/12/21	1	505.00	3	518.00	519.00	-2	2,478	-0.08%
2023/12/20	5	511.24	2	522.00	511.00	3	2,471	0.12%
2023/12/19	3	510.67	1	517.00	514.00	2	2,477	0.08%
2023/12/18	1.1	526.91	0.3	527.00	520.00	0.8	2,487	0.03%
2023/12/15	1	526.00	0.3	529.67	525.00	0.7	2,498	0.03%
2023/12/14	3.3	543.49	0.3	540.63	543.00	3.1	2,487	0.12%
2023/12/13	1	532.00	6.2	537.97	540.00	-5.2	2,498	-0.21%
2023/12/12	6	528.50	5.2	526.71	523.00	0.8	2,592	0.03%
2023/12/11	0.2	517.00	1	520.00	519.00	-0.9	2,551	-0.03%
2023/12/08	1	504.00	7.1	510.71	512.00	-6.1	2,534	-0.24%
2023/12/07	0.3	496.83	0.1	503.00	500.00	0.2	2,535	0.01%
2023/12/06	0	488.00	1.3	500.42	505.00	-1.3	2,550	-0.05%
2023/12/05	2	481.50	0	0.00	484.50	2	2,572	0.08%
2023/12/04	0.1	495.14	0.1	493.00	490.50	0	2,618	0.00%
2023/12/01	0	0.00	4	493.13	494.00	-4	2,616	-0.15%
2023/11/30	3.1	487.19	26.4	490.93	483.50	-23.3	2,607	-0.89%
2023/11/29	6	479.75	1	483.00	477.50	5	2,569	0.19%
2023/11/28	1	479.46	4	473.25	479.50	-3	2,599	-0.11%
2023/11/27	6.3	463.64	0.2	465.00	459.00	6.1	2,718	0.22%
2023/11/24	1	466.00	0	0.00	469.00	1	2,796	0.04%
2023/11/23	1	465.00	12.2	474.70	465.00	-11.2	2,788	-0.40%
2023/11/22	9.3	467.25	0.2	470.50	470.00	9.1	2,783	0.33%
2023/11/21	6	471.17	1.3	472.23	473.50	4.7	2,771	0.17%
2023/11/20	2.2	479.87	0	0.00	478.00	2.2	2,762	0.08%
2023/11/17	1.1	478.76	6	478.50	479.00	-5	2,772	-0.18%
2023/11/16	6.2	473.30	2	472.00	472.00	4.2	2,761	0.15%
2023/11/15	23.1	481.11	2	487.00	479.50	21.1	2,733	0.77%
2023/11/14	3.3	485.88	2	492.75	485.50	1.3	2,705	0.05%
2023/11/13	0	0.00	0.1	490.50	493.00	-0.1	2,730	0.00%
2023/11/10	0.4	484.71	0.1	490.00	485.00	0.3	2,718	0.01%
2023/11/09	0	476.00	33.1	475.33	485.50	-33.1	2,696	-1.23%
2023/11/08	47.3	465.15	17.5	469.91	470.00	29.8	2,634	1.13%
2023/11/07	5.1	491.00	2	496.21	497.00	3	2,512	0.12%
2023/11/06	2	485.52	4.1	489.23	488.00	-2.1	2,497	-0.08%
2023/11/03	0	0.00	4	484.75	482.50	-4	2,493	-0.16%
2023/11/02	0	0.00	3.1	479.29	480.50	-3.1	2,499	-0.12%
2023/11/01	1	470.00	0	0.00	466.50	1	2,505	0.04%
2023/10/31	1	473.50	1	477.84	465.50	0	2,494	0.00%
2023/10/27	1.1	449.19	5	457.50	458.00	-4	2,464	-0.16%
2023/10/26	0.1	458.76	0	0.00	455.00	0.1	2,457	0.00%
2023/10/25	3	467.50	3	469.83	468.00	0	2,478	0.00%
2023/10/24	0.1	469.50	0.2	472.00	475.00	-0.1	2,523	0.00%
2023/10/23	1	478.00	3	475.50	472.50	-2	2,513	-0.08%
2023/10/20	5	485.90	4.5	485.00	485.00	0.5	2,524	0.02%
2023/10/19	8	474.89	12.1	486.17	490.00	-4	2,517	-0.16%
2023/10/18	14.1	473.96	8.2	470.12	470.00	5.9	2,505	0.24%
2023/10/17	2.5	484.31	0.2	489.00	486.50	2.3	2,495	0.09%
2023/10/16	1	477.50	1	481.50	480.50	0	2,498	0.00%
2023/10/13	0.3	482.40	2.3	481.74	478.50	-2	2,496	-0.08%
2023/10/12	3	463.67	3	467.17	470.00	0	2,456	0.00%
2023/10/11	2.1	470.20	0.1	469.50	467.00	2	2,456	0.08%
2023/10/06	1	461.00	1	464.50	463.00	0	2,440	0.00%
2023/10/05	5	463.80	3	465.33	466.00	2	2,429	0.08%
2023/10/04	1	466.50	0.3	469.00	467.00	0.7	2,420	0.03%
2023/10/03	0	480.00	7.3	475.62	471.00	-7.2	2,420	-0.30%
2023/10/02	0.3	466.93	1	463.52	466.50	-0.7	2,406	-0.03%
2023/09/28	5	457.40	5	461.00	456.00	0	2,397	0.00%
2023/09/27	1.1	459.64	3.6	463.49	466.50	-2.5	2,358	-0.11%
2023/09/26	0	0.00	0.2	456.00	454.50	-0.2	2,338	-0.01%
2023/09/25	0	0.00	0.2	456.55	456.50	-0.2	2,335	-0.01%
2023/09/22	0	0.00	2	449.00	457.50	-2	2,345	-0.09%
2023/09/21	4.3	452.57	5.3	453.58	454.50	-1	2,363	-0.04%
2023/09/20	0.2	464.18	1.1	457.94	460.00	-0.8	2,356	-0.04%
2023/09/19	1.6	463.69	1.3	466.60	467.00	0.4	2,350	0.02%
2023/09/18	0	0.00	2.2	471.93	468.50	-2.2	2,336	-0.09%
2023/09/15	3.2	471.48	22.7	470.36	473.50	-19.5	2,311	-0.84%
2023/09/14	3.3	443.00	6.3	446.65	446.00	-3.1	2,169	-0.14%
2023/09/13	17	440.68	18.3	442.43	443.50	-1.3	2,157	-0.06%
2023/09/12	11	445.27	12	440.80	441.00	-1	2,149	-0.05%
2023/09/11	1	440.00	0.3	441.00	441.50	0.8	2,138	0.04%
2023/09/08	3.7	441.77	10.7	445.20	446.50	-7	2,117	-0.33%
2023/09/07	13.2	435.19	32.6	435.21	438.50	-19.4	2,134	-0.91%
2023/09/06	19.1	426.57	28	430.02	426.00	-8.9	2,089	-0.42%
2023/09/05	28	424.98	23.2	426.92	427.50	4.8	2,079	0.23%
2023/09/04	2	418.50	4.1	424.88	427.50	-2.1	2,076	-0.10%
2023/09/01	2.5	423.00	4.8	426.18	422.00	-2.3	2,091	-0.11%
2023/08/31	1.1	427.12	37.2	423.92	423.50	-36.1	2,048	-1.76%
2023/08/30	0	395.50	5.5	397.80	408.00	-5.4	1,904	-0.29%
2023/08/29	1.2	383.68	0	0.00	387.50	1.2	1,835	0.06%
2023/08/28	1.3	382.69	0	0.00	381.00	1.3	1,842	0.07%
2023/08/25	1	387.02	6.5	387.27	385.50	-5.5	1,910	-0.29%
2023/08/24	0	0.00	11.2	388.22	391.00	-11.2	1,932	-0.58%
2023/08/22	5	375.80	0	0.00	373.00	5	1,976	0.25%
2023/08/21	2.2	374.32	2	373.50	371.50	0.2	1,976	0.01%
2023/08/18	5	376.10	3	376.33	376.50	2	1,978	0.10%
2023/08/17	10.2	371.69	4.5	380.67	382.00	5.7	1,965	0.29%
2023/08/16	4	362.63	0	0.00	363.00	4	1,926	0.21%
2023/08/15	6	362.42	2	363.00	362.00	4	1,925	0.21%
2023/08/14	0.8	356.33	3	355.50	358.00	-2.2	1,945	-0.11%
2023/08/11	1.9	365.79	11.1	365.88	363.00	-9.2	1,972	-0.47%
2023/08/10	2	372.75	0.4	370.50	371.00	1.6	1,967	0.08%
2023/08/09	3.1	379.57	1	383.00	379.00	2.1	1,980	0.10%
2023/08/08	10.1	382.19	5	383.00	383.00	5.1	1,970	0.26%
2023/08/07	12.7	388.18	1	386.00	386.50	11.7	1,946	0.60%
2023/08/04	2	395.75	1	398.50	401.00	1	1,910	0.05%
2023/08/02	6.3	400.02	0.1	404.50	396.50	6.3	1,908	0.33%
2023/08/01	1.1	409.27	4	413.25	409.50	-2.9	1,930	-0.15%
2023/07/31	8.5	411.79	1.2	411.96	409.00	7.4	1,928	0.38%
2023/07/28	9	420.06	16.8	421.42	421.50	-7.8	1,918	-0.40%
2023/07/27	0.4	407.64	11.1	406.03	412.50	-10.8	1,870	-0.57%
2023/07/26	1.3	385.37	3	392.83	384.50	-1.7	1,809	-0.09%
2023/07/25	19.5	390.18	6	390.83	388.50	13.5	1,810	0.75%
2023/07/24	3.1	393.43	4	395.50	396.50	-1	1,799	-0.05%
2023/07/21	8.6	398.66	2	398.00	398.50	6.6	1,797	0.37%
2023/07/20	0.4	411.92	8.6	414.72	410.50	-8.2	1,772	-0.46%
2023/07/19	17	413.15	13	426.30	407.00	4	1,758	0.23%
2023/07/18	6	402.17	12	405.46	410.00	-6	1,721	-0.35%
2023/07/17	13.3	399.97	2	404.00	398.50	11.3	1,702	0.67%
2023/07/14	11.1	407.72	2.3	405.69	407.00	8.8	1,697	0.52%
2023/07/13	2	399.00	6	398.00	398.00	-4	1,692	-0.24%
2023/07/12	1	391.00	4	392.75	394.50	-3	1,684	-0.18%
2023/07/11	0	0.00	5.2	393.50	392.50	-5.2	1,687	-0.31%
2023/07/10	2.1	388.00	1	386.00	386.00	1.1	1,711	0.06%
2023/07/07	13.7	392.17	16.3	387.97	389.00	-2.6	1,766	-0.15%
2023/07/06	0.1	408.00	3	409.00	409.00	-2.9	1,752	-0.16%
2023/07/05	3.2	407.26	0	0.00	404.00	3.2	1,787	0.18%
2023/07/04	3	411.83	2	418.50	408.50	1	1,840	0.05%
2023/07/03	3.2	413.56	0.2	415.84	417.50	2.9	1,872	0.16%
2023/06/30	7.1	413.52	0	0.00	411.50	7.1	1,969	0.36%
2023/06/29	5.2	426.08	1.2	433.91	423.50	4.1	2,026	0.20%
2023/06/28	3	423.00	2.4	421.79	424.00	0.7	1,996	0.03%
2023/06/27	1	424.00	5	417.20	415.00	-4	1,988	-0.20%
2023/06/26	0	0.00	1	410.50	410.00	-1	1,992	-0.05%
2023/06/21	1.1	412.02	0	0.00	412.00	1.1	2,046	0.05%
2023/06/20	3.2	418.15	0	0.00	416.00	3.2	2,040	0.16%
2023/06/19	1	423.00	1.1	423.73	422.00	-0.1	2,044	0.00%
2023/06/16	1.1	425.73	0.1	423.00	429.00	1	2,039	0.05%
2023/06/15	0	0.00	1	432.90	427.50	-1	2,030	-0.05%
2023/06/14	8.2	423.15	11	426.18	420.00	-2.8	2,020	-0.14%
2023/06/13	4.1	433.58	15.1	440.26	428.00	-11.1	2,051	-0.54%
2023/06/12	11	427.93	1.4	428.14	430.00	9.6	1,991	0.48%
2023/06/09	1	421.50	2	419.50	421.00	-1	1,987	-0.05%
2023/06/08	0	0.00	2.1	428.71	424.00	-2.1	1,996	-0.11%
2023/06/07	5.1	424.51	2	420.50	423.00	3.1	1,989	0.15%
2023/06/06	0.1	409.50	0	0.00	406.50	0.1	1,949	0.01%
2023/06/05	0	0.00	0.2	411.00	410.00	-0.2	1,956	-0.01%
2023/06/02	0	0.00	5	415.20	410.50	-5	1,953	-0.26%
2023/06/01	0.1	424.00	1	418.50	419.00	-0.9	1,941	-0.05%
2023/05/31	4	430.13	17.3	429.31	427.50	-13.3	1,927	-0.69%
2023/05/30	1	415.50	1.6	414.21	416.00	-0.6	1,878	-0.03%
2023/05/29	4	407.38	12.1	415.79	415.50	-8.1	1,865	-0.43%
2023/05/26	2.1	396.50	2.2	398.59	398.00	-0.1	1,829	-0.01%
2023/05/25	0.1	390.00	0	0.00	391.50	0.1	1,823	0.01%
2023/05/24	1	395.00	9	394.61	395.00	-8	1,836	-0.44%
2023/05/23	7.1	391.62	4	390.25	392.00	3.1	1,840	0.17%
2023/05/22	1.2	390.52	0	0.00	388.00	1.2	1,839	0.07%
2023/05/19	1.1	389.55	2	389.50	388.50	-0.9	1,845	-0.05%
2023/05/18	8	395.00	2	395.50	389.00	6	1,838	0.33%
2023/05/17	2	391.50	7.1	384.31	389.50	-5.1	1,813	-0.28%
2023/05/16	4	377.00	2	378.00	373.50	2	1,798	0.11%
2023/05/15	1	366.00	0	0.00	362.00	1	1,780	0.06%
2023/05/12	1	375.00	0	0.00	378.50	1	1,779	0.06%
2023/05/10	1.2	383.76	0	0.00	381.00	1.2	1,814	0.07%
2023/05/09	4	393.25	3	392.67	390.50	1	1,824	0.05%
2023/05/08	2.2	394.87	5.6	393.13	395.00	-3.4	1,824	-0.19%
2023/05/04	3	382.67	0	0.00	382.00	3	1,794	0.17%
2023/05/02	2.1	392.33	2	394.75	393.00	0.1	1,817	0.01%
2023/04/28	2.3	391.03	1	394.00	389.00	1.3	1,824	0.07%
2023/04/27	0.5	390.50	6	389.25	389.50	-5.5	1,810	-0.30%
2023/04/26	4	374.52	4	376.75	376.50	0	1,788	0.00%
2023/04/25	1	380.50	5	381.80	375.00	-4	1,788	-0.22%
2023/04/24	4	386.50	20	385.40	385.00	-16	1,782	-0.90%
2023/04/21	13.1	393.10	12.2	392.03	386.50	1	1,810	0.05%
2023/04/20	0.2	397.00	0.1	393.00	394.00	0.1	1,809	0.01%
2023/04/19	0	0.00	7.2	394.20	393.50	-7.2	1,826	-0.39%
2023/04/18	18.1	404.92	17	403.06	400.00	1.1	1,887	0.06%
2023/04/17	13.1	407.28	14	411.68	410.00	-1	1,897	-0.05%
2023/04/14	19	410.55	20	410.18	411.00	-1	1,890	-0.05%
2023/04/13	9.1	413.26	8.2	412.25	409.50	0.9	1,894	0.05%
2023/04/12	11.2	418.65	18.5	422.81	424.00	-7.3	1,860	-0.39%
2023/04/11	19.1	407.61	26.1	410.36	409.00	-6.9	1,791	-0.39%
2023/04/10	3.2	402.01	3	402.50	400.50	0.2	1,753	0.01%
2023/04/07	3.1	405.06	4.5	405.67	408.00	-1.4	1,723	-0.08%
2023/04/06	2.3	397.61	3	399.83	398.00	-0.7	1,659	-0.04%
2023/03/31	4.5	392.87	5.4	395.58	392.00	-0.9	1,613	-0.06%
2023/03/30	1.6	376.13	8.2	381.31	381.50	-6.6	1,510	-0.44%
2023/03/29	3	363.22	0	0.00	362.50	3	1,435	0.21%
2023/03/28	4	367.75	1	368.06	368.50	3	1,441	0.21%
2023/03/27	2	374.50	2.4	379.99	370.00	-0.4	1,446	-0.03%
2023/03/24	8.1	376.89	6	374.00	378.00	2.1	1,434	0.14%
2023/03/23	2.2	364.77	1.2	366.07	365.00	1	1,383	0.07%
2023/03/22	0	0.00	5	356.40	360.50	-5	1,383	-0.36%
2023/03/21	4.1	354.33	3	353.17	352.00	1.1	1,397	0.08%
2023/03/20	3	358.00	3.2	358.08	356.50	-0.2	1,422	-0.01%
2023/03/17	5	358.50	2	359.25	358.00	3	1,435	0.21%
2023/03/16	3	343.00	2.2	353.92	356.50	0.8	1,429	0.06%
2023/03/15	5	346.70	1	350.00	343.00	4	1,408	0.28%
2023/03/14	1.2	341.22	0.1	343.50	338.00	1.1	1,459	0.08%
2023/03/13	2.1	345.10	0	0.00	350.00	2.1	1,436	0.14%
2023/03/10	4.2	352.61	3	354.17	351.00	1.2	1,424	0.09%
2023/03/09	3	363.48	1	365.50	362.50	2	1,424	0.14%
2023/03/08	1	362.00	1	359.50	361.50	0	1,427	0.00%
2023/03/06	0.4	366.93	3	366.67	368.00	-2.6	1,415	-0.19%
2023/03/03	0	362.50	7	366.79	362.50	-7	1,411	-0.49%
2023/03/02	7	358.91	7	364.00	365.50	0	1,422	0.00%
2023/03/01	0.1	350.50	0	0.00	354.50	0.1	1,402	0.01%
2023/02/24	12.1	359.00	5	354.50	351.00	7.1	1,403	0.50%
2023/02/23	1	357.53	11	361.55	361.50	-10	1,406	-0.71%
2023/02/22	13.2	358.27	6.5	360.14	355.50	6.7	1,479	0.45%
2023/02/21	2.1	369.62	2	371.50	370.00	0.1	1,502	0.01%
2023/02/20	1.4	369.65	13	373.92	367.00	-11.7	1,551	-0.75%
2023/02/17	0	0.00	1	363.00	368.00	-1	1,572	-0.06%
2023/02/16	10	365.00	11	362.23	364.50	-1	1,581	-0.06%
2023/02/15	1	365.00	0	0.00	361.50	1	1,628	0.06%
2023/02/14	1.2	355.97	7.1	362.45	365.00	-5.9	1,636	-0.36%
2023/02/13	0	0.00	3	347.17	351.50	-3	1,652	-0.18%
2023/02/10	4.1	357.21	2	352.00	352.00	2.1	1,684	0.12%
2023/02/09	8	363.25	0	0.00	360.50	8	1,688	0.47%
2023/02/08	2	364.25	6	369.83	370.50	-4	1,697	-0.24%
2023/02/07	1	359.00	0	0.00	359.00	1	1,692	0.06%
2023/02/06	4.1	364.06	0	0.00	364.00	4.1	1,686	0.24%
2023/02/03	0	0.00	1	368.00	368.00	-1	1,678	-0.06%
2023/02/02	1	370.50	2	371.25	369.00	-1	1,682	-0.06%
2023/02/01	2.1	368.52	2	368.50	368.00	0.1	1,691	0.01%
2023/01/31	3.1	369.32	2	367.75	371.00	1.1	1,698	0.06%
2023/01/30	5.7	366.00	1.3	366.38	365.00	4.4	1,680	0.26%
2023/01/17	0	0.00	5	356.50	356.50	-5	1,687	-0.30%
2023/01/16	0.3	354.73	1.2	355.67	354.50	-0.9	1,694	-0.05%
2023/01/13	1	349.00	0	0.00	348.50	1	1,699	0.06%
2023/01/12	0	0.00	0.2	356.00	355.00	-0.2	1,700	-0.01%
2023/01/11	2.2	365.20	14.1	358.31	362.50	-12	1,712	-0.70%
2023/01/10	0.1	351.00	7.8	352.14	354.00	-7.7	1,700	-0.45%
2023/01/09	7	344.29	10.7	346.71	349.00	-3.7	1,706	-0.22%
2023/01/06	4.1	343.18	5.5	347.63	351.00	-1.4	1,732	-0.08%
2023/01/05	1	333.00	2	335.25	335.50	-1	1,724	-0.06%
2023/01/03	0.1	314.00	1.2	321.65	325.00	-1.1	1,823	-0.06%
2022/12/30	2.3	315.20	2	317.50	315.00	0.3	1,822	0.02%
2022/12/27	1	316.50	2.2	312.05	315.50	-1.2	1,863	-0.06%
2022/12/26	1	306.50	0	0.00	305.50	1	1,885	0.05%
2022/12/22	1	308.00	2	310.25	307.50	-1	1,912	-0.05%
2022/12/21	7	308.56	0.2	310.00	305.00	6.8	1,916	0.36%
2022/12/20	7.1	314.48	3	311.14	307.50	4.1	1,916	0.21%
2022/12/19	1	314.00	2	314.99	313.50	-1	1,914	-0.05%
2022/12/16	4.2	308.17	0	0.00	306.50	4.2	1,903	0.22%
2022/12/14	0.6	311.93	0.1	311.00	310.50	0.6	1,929	0.03%
2022/12/13	11	313.50	3	313.00	311.00	8	1,921	0.42%
2022/12/12	1.2	318.77	2	319.00	319.00	-0.8	1,898	-0.04%
2022/12/09	2.4	311.93	5	313.30	313.00	-2.6	1,874	-0.14%
2022/12/08	0	308.00	0	0.00	307.50	0	1,866	0.00%
2022/12/07	3.4	304.96	1	308.98	303.00	2.4	1,862	0.13%
2022/12/06	17.4	315.54	32	310.33	307.00	-14.6	1,833	-0.80%
2022/12/05	0	0.00	0.1	335.00	335.00	-0.1	1,766	0.00%
2022/12/02	0.1	336.13	0	0.00	335.00	0.1	1,765	0.01%
2022/12/01	1.1	336.32	1	336.50	337.00	0.1	1,767	0.01%
2022/11/30	0	0.00	1	326.50	326.50	-1	1,752	-0.06%
2022/11/29	1.2	326.52	2	325.25	326.50	-0.8	1,763	-0.04%
2022/11/28	1	327.49	2	327.00	329.50	-1	1,768	-0.06%
2022/11/25	0.1	332.20	0	0.00	330.50	0.1	1,778	0.01%
2022/11/24	0.1	334.00	5	335.80	337.00	-5	1,777	-0.28%
2022/11/23	2	336.75	0	0.00	328.50	2	1,769	0.11%
2022/11/22	1	328.50	5	329.90	333.50	-4	1,770	-0.23%
2022/11/21	8.3	335.07	7	340.14	329.50	1.3	1,773	0.07%
2022/11/18	6.2	353.16	11	346.59	339.00	-4.9	1,749	-0.28%
2022/11/17	6	336.08	2	333.00	336.50	4	1,672	0.24%
2022/11/16	11	332.27	15.1	336.57	338.50	-4.1	1,640	-0.25%
2022/11/15	4	326.88	8	326.75	325.50	-4	1,590	-0.25%
2022/11/14	4.1	322.27	2	323.50	321.00	2.1	1,571	0.14%
2022/11/11	17	322.53	21.1	325.30	325.50	-4.1	1,558	-0.26%
2022/11/10	1.1	313.56	6	313.58	312.50	-4.9	1,525	-0.32%
2022/11/09	2.5	311.45	1.1	313.95	316.50	1.4	1,532	0.09%
2022/11/08	3	304.00	7	307.14	305.00	-4	1,512	-0.26%
2022/11/07	0.1	285.50	0	0.00	296.00	0.1	1,487	0.01%
2022/11/04	4	285.00	5	285.10	285.50	-1	1,479	-0.07%
2022/11/03	5	294.90	1	293.50	294.00	4	1,454	0.28%
2022/11/02	2	302.00	2	300.00	301.50	0	1,438	0.00%
2022/11/01	0.1	296.00	0	0.00	297.00	0.1	1,431	0.01%
2022/10/31	2.1	292.24	4	296.00	295.50	-1.9	1,435	-0.13%
2022/10/27	0.1	298.00	1.1	297.52	299.00	-1	1,437	-0.07%
2022/10/25	7	288.43	6	290.50	285.00	1	1,483	0.07%
2022/10/24	1	297.92	1	301.00	295.00	0	1,470	0.00%
2022/10/21	2.1	291.81	2	298.00	290.00	0.1	1,472	0.01%
2022/10/20	0.2	294.46	5	294.90	293.50	-4.8	1,471	-0.33%
2022/10/19	6.1	301.95	1	308.00	297.00	5.1	1,475	0.35%
2022/10/18	0.2	307.00	0.1	301.50	307.50	0.1	1,461	0.01%
2022/10/17	6	301.42	5	304.10	304.50	1	1,454	0.07%
2022/10/14	0.3	304.00	4.6	306.30	306.50	-4.4	1,448	-0.30%
2022/10/13	14	298.89	9.1	301.60	298.00	5	1,443	0.34%
2022/10/12	6.1	309.26	5.3	310.51	311.00	0.8	1,406	0.06%
2022/10/11	1.1	283.27	7.1	289.71	289.50	-6	1,354	-0.44%
2022/10/06	0.1	290.00	0	0.00	288.50	0.1	1,351	0.01%
2022/10/05	2	288.49	0	0.00	288.00	2	1,371	0.15%
2022/10/04	2	282.52	0	0.00	282.50	2	1,349	0.15%
2022/10/03	0.4	284.12	4.1	284.56	280.00	-3.7	1,346	-0.28%
2022/09/30	6.2	250.73	4.5	254.92	265.50	1.7	1,352	0.12%
2022/09/29	2	254.75	0	0.00	253.50	2	1,361	0.15%
2022/09/28	2.1	251.25	0	0.00	251.00	2.1	1,373	0.16%
2022/09/27	5	255.60	0	0.00	259.00	5	1,395	0.36%
2022/09/26	3.1	255.11	0	0.00	256.00	3.1	1,409	0.22%
2022/09/23	3	269.17	0	0.00	268.00	3	1,433	0.21%
2022/09/22	10	268.86	2	267.75	270.00	8	1,465	0.55%
2022/09/21	3.1	280.53	0	0.00	275.50	3.1	1,461	0.21%
2022/09/20	1	288.05	2	288.50	288.50	-1	1,467	-0.07%
2022/09/19	2	293.02	4	294.00	290.00	-2	1,491	-0.13%
2022/09/16	0	301.00	0.3	299.62	298.50	-0.3	1,521	-0.02%
2022/09/15	0	300.00	0	0.00	300.50	0	1,545	0.00%
2022/09/14	0.3	296.54	0	0.00	298.00	0.3	1,585	0.02%
2022/09/13	0	306.00	0	0.00	301.50	0	1,596	0.00%
2022/09/12	0	304.00	0	0.00	303.00	0	1,622	0.00%
2022/09/08	0	296.50	0	0.00	301.00	0	1,667	0.00%
2022/09/07	0	291.98	1	290.00	293.50	-1	1,699	-0.06%
2022/09/06	1.1	296.06	0.1	296.00	297.50	1.1	1,729	0.06%
2022/09/05	0.1	297.44	0	0.00	293.00	0.1	1,758	0.01%
2022/09/02	0	303.50	0.1	303.50	302.00	-0.1	1,762	0.00%
2022/09/01	2	305.51	0.1	309.00	303.50	2	1,765	0.11%
2022/08/31	1	311.47	2	308.00	312.50	-1	1,753	-0.06%
2022/08/30	0	308.00	0	0.00	308.00	0	1,757	0.00%
2022/08/29	1.2	306.14	0.1	307.00	307.50	1.1	1,764	0.06%
2022/08/26	3.1	319.50	0.1	320.00	317.00	3	1,759	0.17%
2022/08/25	0	308.50	0	0.00	311.00	0	1,756	0.00%
2022/08/24	0	308.00	3	306.83	306.00	-3	1,783	-0.17%
2022/08/23	0	306.00	0	0.00	304.50	0	1,794	0.00%
2022/08/22	0.1	312.00	0	0.00	310.00	0.1	1,811	0.01%
2022/08/19	4	314.99	3	314.00	314.00	1	1,828	0.06%
2022/08/18	0	308.50	0	0.00	309.50	0	1,877	0.00%
2022/08/17	0.1	307.90	0.1	308.50	310.50	0	1,901	0.00%
2022/08/16	6.4	309.63	6	311.67	307.50	0.4	1,898	0.02%
2022/08/15	6.2	306.58	0	0.00	312.00	6.2	1,878	0.33%
2022/08/12	0	304.00	5.1	305.82	309.00	-5.1	1,864	-0.27%
2022/08/11	0.1	302.68	2	302.00	302.50	-1.9	1,867	-0.10%
2022/08/10	4	289.00	4	290.75	292.00	0	1,872	0.00%
2022/08/09	1.1	290.95	4	294.25	294.00	-2.9	1,895	-0.15%
2022/08/08	0.1	292.03	0	0.00	292.00	0.1	1,913	0.00%
2022/08/05	2	294.98	0	0.00	294.00	2	1,922	0.10%
2022/08/04	1	284.99	1	283.00	287.00	0	1,941	0.00%
2022/08/03	2	285.54	0	0.00	283.00	2	1,953	0.10%
2022/08/02	1	284.48	1	282.50	284.00	0	1,961	0.00%
2022/08/01	12	286.75	3	284.00	286.00	9	1,978	0.46%
2022/07/29	0	294.94	2	296.00	293.00	-2	1,940	-0.10%
2022/07/28	3	291.36	0.1	291.00	290.00	3	1,965	0.15%
2022/07/26	3.2	290.28	1.1	290.27	290.00	2.1	1,965	0.11%
2022/07/25	0.1	299.50	1	298.50	298.50	-0.9	1,954	-0.05%
2022/07/22	0	0.00	0.1	304.00	304.50	-0.1	1,959	0.00%
2022/07/21	3.5	304.99	3	305.50	307.00	0.5	2,009	0.02%
2022/07/20	2.3	302.39	1	302.00	299.00	1.3	2,016	0.06%
2022/07/19	3	300.83	8	299.26	300.50	-5	2,026	-0.25%
2022/07/18	5.1	297.24	6.1	296.21	301.00	-1	2,029	-0.05%
2022/07/15	4.1	283.52	0	286.50	286.50	4	1,996	0.20%
2022/07/14	1	278.00	0	0.00	279.50	1	1,999	0.05%
2022/07/13	4	272.13	0	0.00	274.00	4	1,987	0.20%
2022/07/08	0	0.00	1	275.00	272.50	-1	2,014	-0.05%
2022/07/07	11.2	261.65	10	260.70	263.00	1.2	1,991	0.06%
2022/07/06	1.2	253.63	0	0.00	251.00	1.2	1,996	0.06%
2022/07/04	1.1	258.82	1	257.00	258.00	0.1	2,055	0.00%
2022/07/01	2.1	260.36	4	260.63	256.00	-1.9	2,070	-0.09%
2022/06/30	7.1	270.04	2	270.75	271.00	5.1	2,044	0.25%
2022/06/29	1	275.03	0	0.00	281.50	1	2,027	0.05%
2022/06/28	11.1	281.14	4	282.00	279.50	7.1	2,074	0.34%
2022/06/27	9.1	302.34	6	301.67	301.00	3.1	2,115	0.14%
2022/06/24	2.1	297.85	0.2	296.50	294.00	1.9	2,109	0.09%
2022/06/23	3.2	300.21	1	301.00	297.00	2.2	2,097	0.10%
2022/06/22	23.2	308.39	28	303.50	299.50	-4.8	2,079	-0.23%
2022/06/21	0.1	317.50	15	317.00	321.00	-14.9	2,045	-0.73%
2022/06/20	11.2	324.10	24	325.23	316.00	-12.8	2,050	-0.62%
2022/06/17	9.4	331.98	91.2	336.52	328.00	-81.7	2,031	-4.02%
2022/06/16	15.4	352.61	48	347.29	345.50	-32.6	1,994	-1.64%
2022/06/15	31.4	354.05	41	353.48	351.50	-9.6	1,967	-0.49%
2022/06/14	23.1	362.53	0.3	368.00	363.50	22.8	1,977	1.15%
2022/06/13	111	369.06	1	369.00	369.50	110	1,971	5.58%	大買/鉅額交易
2022/06/10	5	381.30	0	0.00	381.50	5	2,008	0.25%
2022/06/09	0	0.00	1	389.00	387.50	-1	2,013	-0.05%
2022/06/08	1	389.00	0	0.00	389.50	1	2,040	0.05%
2022/06/07	7.5	385.71	0	0.00	383.50	7.5	2,063	0.36%
2022/06/06	3	389.50	3	388.17	390.50	0	2,072	0.00%
2022/06/02	3	394.68	12	396.17	395.00	-9	2,136	-0.42%
2022/06/01	0	402.00	101	404.31	400.00	-101	2,199	-4.59%	大賣/
2022/05/31	0	0.00	38	394.93	395.50	-38	2,215	-1.72%
2022/05/30	5	383.90	5	388.50	393.00	0	2,257	0.00%
2022/05/27	8	374.06	20	376.00	377.00	-12	2,247	-0.53%
2022/05/26	159	368.65	17.1	368.02	368.00	141.9	2,256	6.29%	大買/鉅額交易
2022/05/25	1	378.43	0.1	380.00	376.00	0.9	2,256	0.04%
2022/05/24	1	379.00	1	391.00	379.00	0	2,332	0.00%
2022/05/23	8	388.32	2	390.25	388.00	6	2,361	0.26%
2022/05/20	2.2	392.77	0	0.00	391.00	2.2	2,449	0.09%
2022/05/19	2	386.50	2	391.25	393.50	0	2,522	0.00%
2022/05/18	5	391.20	2	391.00	391.00	3	2,612	0.11%
2022/05/17	2	386.50	8	388.25	387.50	-6	2,701	-0.22%
2022/05/16	2	377.00	3	381.33	375.50	-1	2,822	-0.04%
2022/05/13	2	378.04	1	380.00	378.50	1	2,857	0.04%
2022/05/12	4.1	374.74	8	370.88	370.00	-3.9	2,919	-0.13%
2022/05/11	4.2	377.57	2	375.00	375.50	2.2	3,044	0.07%
2022/05/10	2	378.52	2.1	381.60	383.00	-0.1	3,197	0.00%
2022/05/09	6.4	381.76	4	378.50	378.50	2.4	3,233	0.07%
2022/05/06	17.2	396.20	7	397.64	398.50	10.2	3,218	0.32%
2022/05/05	13.4	403.84	10	402.85	406.00	3.4	3,227	0.10%
2022/05/04	2	392.50	0	0.00	389.50	2	3,209	0.06%
2022/05/03	2	389.25	0	0.00	389.00	2	3,229	0.06%
2022/04/29	7.3	390.21	0	0.00	387.50	7.3	3,242	0.23%
2022/04/28	5	384.70	1	386.00	384.00	4	3,250	0.12%
2022/04/27	1.2	378.07	4.5	375.39	385.50	-3.3	3,252	-0.10%
2022/04/26	3.1	390.35	2	393.00	393.00	1.1	3,209	0.03%
2022/04/25	7.4	386.44	6	387.58	385.50	1.4	3,214	0.04%
2022/04/22	1.3	401.61	0.2	404.00	402.50	1.1	3,190	0.03%
2022/04/21	0.2	418.33	0	0.00	410.00	0.2	3,207	0.00%
2022/04/20	1	413.00	0	0.00	414.50	1	3,212	0.03%
2022/04/19	0.1	415.50	0	0.00	415.00	0.1	3,214	0.00%
2022/04/18	2.2	414.39	0	0.00	414.50	2.2	3,251	0.07%
2022/04/15	7.4	418.21	6	424.50	418.00	1.4	3,300	0.04%
2022/04/14	4.6	425.80	4	424.00	424.00	0.6	3,346	0.02%
2022/04/13	1	431.04	0	0.00	430.50	1	3,375	0.03%
2022/04/12	4.2	428.00	1.6	427.74	426.50	2.6	3,440	0.08%
2022/04/11	9.3	427.41	4.6	426.92	420.50	4.6	3,511	0.13%
2022/04/08	4.3	448.57	0	0.00	444.50	4.3	3,541	0.12%
2022/04/07	5.2	461.11	4	454.25	455.50	1.2	3,592	0.03%
2022/04/01	0.1	470.58	0.5	471.00	478.00	-0.4	3,653	-0.01%
2022/03/31	5.4	482.30	3	478.17	475.50	2.4	3,726	0.06%
2022/03/30	2	486.00	7	490.43	495.00	-5	3,698	-0.14%
2022/03/29	2	477.00	2	478.00	480.00	0	3,699	0.00%
2022/03/28	4.1	466.72	1	467.50	467.50	3.1	3,860	0.08%
2022/03/25	1.5	479.00	3	481.17	477.50	-1.5	3,892	-0.04%
2022/03/24	3.1	479.18	2	479.00	479.00	1.1	3,921	0.03%
2022/03/23	2.1	484.52	4	486.00	485.50	-1.9	3,944	-0.05%
2022/03/22	3	475.78	1	476.00	474.50	2	3,957	0.05%
2022/03/21	0	484.50	2	489.75	480.50	-2	4,065	-0.05%
2022/03/18	2	483.00	1	487.50	485.50	1	4,110	0.02%
2022/03/17	0	0.00	1.3	475.81	486.00	-1.3	4,236	-0.03%
2022/03/16	0.2	460.17	2	460.00	455.50	-1.9	4,239	-0.04%
2022/03/15	7.6	472.43	9	467.89	464.00	-1.4	4,305	-0.03%
2022/03/14	4.1	485.51	7.1	488.23	487.00	-3.1	4,369	-0.07%
2022/03/11	4.1	485.89	0	0.00	484.00	4.1	4,399	0.09%
2022/03/10	3.1	498.16	4	495.88	497.00	-0.9	4,454	-0.02%
2022/03/09	2.2	481.09	2.2	481.47	478.00	0.1	4,662	0.00%
2022/03/08	4.4	476.65	3.6	478.44	472.00	0.8	4,874	0.02%
2022/03/07	8	489.35	1.2	487.08	487.50	6.8	4,858	0.14%
2022/03/04	9.4	518.16	2	517.50	513.00	7.4	5,067	0.15%
2022/03/03	13	523.62	13.1	527.61	528.00	-0.1	5,067	0.00%
2022/03/02	6	511.50	7	516.00	520.00	-1	5,067	-0.02%
2022/03/01	6	513.17	7.1	514.54	517.00	-1.1	5,083	-0.02%
2022/02/25	3.1	501.52	9.3	509.22	510.00	-6.2	5,095	-0.12%
2022/02/24	18.7	503.99	20.2	508.25	494.50	-1.5	5,073	-0.03%
2022/02/23	4	516.50	5.1	521.73	528.00	-1.1	5,045	-0.02%
2022/02/22	9.2	512.95	13.5	513.74	513.00	-4.3	5,045	-0.09%
2022/02/21	10.2	529.26	4.3	534.51	526.00	5.9	5,000	0.12%
2022/02/18	2.5	531.80	20.6	525.54	537.00	-18.1	4,946	-0.37%
2022/02/17	1.8	517.24	16.8	519.99	519.00	-15	4,865	-0.31%
2022/02/16	3.2	513.44	12.7	515.47	516.00	-9.5	4,770	-0.20%
2022/02/15	2.4	492.15	6.3	495.94	496.00	-3.9	4,657	-0.08%
2022/02/14	2.1	488.03	3	488.17	489.00	-0.9	4,622	-0.02%
2022/02/11	8.1	494.32	8.6	499.93	490.00	-0.5	4,611	-0.01%
2022/02/10	2.1	494.62	12.1	494.13	496.00	-10	4,517	-0.22%
2022/02/09	2	473.75	5	471.40	478.00	-3	4,408	-0.07%
2022/02/08	2.1	453.24	2	453.50	456.50	0.1	4,392	0.00%
2022/02/07	5	443.61	4.1	446.98	447.50	0.9	4,380	0.02%
2022/01/26	6	451.58	4.3	453.58	448.50	1.7	4,381	0.04%
2022/01/25	0.1	454.86	0.2	453.50	451.00	-0.1	4,382	0.00%
2022/01/24	4	442.75	6	442.83	452.00	-2	4,380	-0.05%
2022/01/21	4	454.50	5	452.80	452.00	-1	4,357	-0.02%
2022/01/20	2	459.00	2	459.50	461.50	0	4,343	0.00%
2022/01/19	4.1	459.73	1	460.50	456.50	3.1	4,330	0.07%
2022/01/18	5	464.00	4.1	465.73	461.50	0.9	4,309	0.02%
2022/01/17	1.3	459.02	2	462.75	463.00	-0.8	4,286	-0.02%
2022/01/14	4.1	440.99	5	443.50	450.00	-0.9	4,268	-0.02%
2022/01/13	4.6	454.50	2	457.50	452.00	2.6	4,265	0.06%
2022/01/12	2.1	450.17	0	0.00	452.50	2.1	4,259	0.05%
2022/01/11	5.1	450.88	3	449.00	447.00	2.1	4,253	0.05%
2022/01/10	5.1	457.83	3.1	458.35	459.00	2	4,231	0.05%
2022/01/07	16.2	461.54	12	456.25	455.50	4.2	4,194	0.10%
2022/01/06	4.6	471.38	5	468.70	467.00	-0.4	4,144	-0.01%
2022/01/05	9.3	479.15	5	478.40	476.00	4.3	4,112	0.10%
2022/01/04	10.2	485.26	3.1	489.79	488.50	7.1	4,057	0.17%
2022/01/03	6.2	501.19	8	497.00	493.00	-1.8	3,973	-0.05%
2021/12/30	16.2	517.36	17.8	516.94	512.00	-1.6	3,884	-0.04%
2021/12/29	2.1	503.93	4.5	504.22	514.00	-2.4	3,814	-0.06%
2021/12/28	9.4	498.97	6	500.58	499.00	3.4	3,775	0.09%
2021/12/27	7.2	499.11	17.7	499.50	499.50	-10.5	3,759	-0.28%
2021/12/24	8.7	488.81	4.1	489.18	487.50	4.6	3,695	0.12%
2021/12/23	3	494.63	3	491.33	489.50	0	3,688	0.00%
2021/12/22	8.1	485.92	7	483.68	487.00	1.1	3,655	0.03%
2021/12/21	9	462.67	6	465.75	464.50	3	3,484	0.09%
2021/12/20	0	467.00	0	0.00	466.00	0	3,441	0.00%
2021/12/17	8	468.38	10.1	464.55	464.00	-2.1	3,413	-0.06%
2021/12/16	5.1	474.56	5	471.30	471.00	0.1	3,389	0.00%
2021/12/15	15.1	463.01	8.2	462.36	471.00	6.9	3,371	0.20%
2021/12/14	7.3	478.72	7	478.64	477.50	0.3	3,275	0.01%
2021/12/13	6	492.08	8.7	488.98	488.50	-2.7	3,247	-0.08%
2021/12/10	7	475.36	5	479.20	475.50	2	3,139	0.06%
2021/12/09	9	473.06	14.6	479.41	480.00	-5.6	3,090	-0.18%
2021/12/08	13.1	484.36	11.2	489.65	475.00	1.9	3,000	0.06%
2021/12/07	5.1	479.76	4.2	476.51	476.50	0.8	2,887	0.03%
2021/12/06	10.1	478.40	6.7	483.23	474.50	3.4	2,849	0.12%
2021/12/03	19.3	472.19	28.8	475.68	478.00	-9.5	2,781	-0.34%
2021/12/02	4	436.61	21	446.85	458.50	-17	2,560	-0.66%
2021/12/01	3.2	408.40	5.1	408.86	417.00	-1.9	2,337	-0.08%
2021/11/30	15.3	416.39	6	419.50	412.00	9.3	2,301	0.40%
2021/11/29	12.3	416.90	8	421.88	417.50	4.3	2,033	0.21%
2021/11/26	0	0.00	6.2	427.25	425.00	-6.2	2,008	-0.31%
2021/11/25	2.1	415.78	5	425.90	426.50	-2.9	1,970	-0.15%
2021/11/24	5.1	421.51	8	414.75	414.00	-2.9	1,952	-0.15%
2021/11/23	3.1	425.67	1	424.50	425.50	2.1	1,945	0.11%
2021/11/22	1	425.50	1.1	428.50	427.50	-0.1	1,933	0.00%
2021/11/19	12.1	412.16	8.1	412.84	414.50	3.9	1,870	0.21%
2021/11/18	1.2	409.15	6.1	405.91	409.00	-4.9	1,848	-0.26%
2021/11/17	1.3	400.00	7	400.21	399.50	-5.8	1,812	-0.32%
2021/11/16	7.4	395.35	0.3	394.73	393.00	7.1	1,812	0.39%
2021/11/15	1.1	400.50	2	399.50	400.50	-1	1,818	-0.05%
2021/11/12	3.1	393.36	2.1	401.19	392.50	1	1,843	0.06%
2021/11/11	3.4	393.15	5	394.00	396.00	-1.6	1,831	-0.09%
2021/11/10	7.2	389.79	5.4	390.62	395.50	1.8	1,871	0.10%
2021/11/09	9.1	379.20	7	383.00	386.00	2.1	1,849	0.11%
2021/11/08	11.2	379.24	10	378.40	378.00	1.2	1,816	0.06%
2021/11/05	6.7	379.57	1	380.50	377.50	5.7	1,787	0.32%
2021/11/04	3.2	387.07	1	386.00	386.00	2.2	1,791	0.12%
2021/11/03	1.3	386.30	2	387.50	391.50	-0.8	1,886	-0.04%
2021/11/02	15.1	390.34	0.1	391.00	382.00	15	1,927	0.78%
2021/11/01	2.4	384.52	17.1	383.09	386.50	-14.8	2,050	-0.72%
2021/10/29	2.2	387.20	3	390.33	390.50	-0.9	2,050	-0.04%
2021/10/28	6.1	389.20	2	393.00	388.00	4.1	2,092	0.20%
2021/10/27	0.2	385.00	0	0.00	385.00	0.2	2,154	0.01%
2021/10/26	3.2	385.04	0	0.00	383.50	3.2	2,159	0.15%
2021/10/25	1	374.50	4.1	378.38	381.50	-3.1	2,158	-0.14%
2021/10/22	5	376.40	3	380.17	382.00	2	2,180	0.09%
2021/10/21	1.6	384.26	0.3	384.22	379.50	1.3	2,220	0.06%
2021/10/20	1.3	367.78	0	0.00	369.00	1.3	2,186	0.06%
2021/10/19	1	363.00	1	363.50	364.50	0	2,181	0.00%
2021/10/18	1.2	352.23	0	0.00	354.50	1.2	2,183	0.05%
2021/10/15	2	360.00	3	358.67	359.50	-1	2,177	-0.05%
2021/10/14	1.3	352.34	2.1	349.02	352.50	-0.8	2,171	-0.04%
2021/10/13	3.4	353.49	1.1	354.00	350.50	2.2	2,154	0.10%
2021/10/12	8.2	366.45	4	365.76	366.00	4.1	2,126	0.19%
2021/10/08	1.1	380.10	2	380.75	376.50	-1	2,113	-0.04%
2021/10/07	0	0.00	0	377.00	376.00	0	2,105	0.00%
2021/10/06	0.2	375.17	0.1	374.00	370.00	0.1	2,129	0.00%
2021/10/05	2	376.25	7	374.21	380.00	-5	2,153	-0.23%
2021/10/04	3	380.67	0	0.00	378.00	3	2,179	0.14%
2021/10/01	8.1	377.14	8.2	379.93	378.50	-0.1	2,169	0.00%
2021/09/30	18.2	375.46	5.3	377.20	377.00	12.9	2,170	0.59%
2021/09/29	6.2	370.62	35.2	370.35	370.50	-29	2,176	-1.33%
2021/09/28	5.1	386.17	2	393.00	385.50	3.1	2,207	0.14%
2021/09/27	0.1	394.00	1	394.50	392.00	-1	2,215	-0.04%
2021/09/24	0.1	396.23	0	0.00	394.00	0.1	2,229	0.01%
2021/09/23	1	395.50	0	0.00	395.50	1	2,232	0.04%
2021/09/22	3.3	392.67	2	393.00	393.00	1.3	2,241	0.06%
2021/09/17	0	404.00	1.2	404.08	401.00	-1.2	2,247	-0.05%
2021/09/16	2.3	398.25	6	398.50	404.50	-3.7	2,247	-0.17%
2021/09/15	1.7	407.48	0	0.00	400.00	1.7	2,228	0.08%
2021/09/14	2.2	415.49	1	413.50	412.50	1.2	2,218	0.05%
2021/09/13	0	0.00	1	417.50	416.00	-1	2,264	-0.04%
2021/09/10	0	0.00	1	423.50	422.50	-1	2,300	-0.04%
2021/09/09	2.3	413.74	0	0.00	415.50	2.3	2,319	0.10%
2021/09/08	3.3	414.64	1.1	412.50	411.50	2.2	2,335	0.09%
2021/09/07	1.1	421.28	2.5	424.00	421.00	-1.4	2,346	-0.06%
2021/09/06	1.2	416.70	0	0.00	415.00	1.2	2,363	0.05%
2021/09/03	4.5	425.24	0	0.00	424.50	4.5	2,375	0.19%
2021/09/02	6.4	428.57	2	424.00	424.00	4.4	2,386	0.18%
2021/09/01	6.3	432.25	3	432.33	436.50	3.3	2,392	0.14%
2021/08/31	1	423.00	1	424.50	427.00	0	2,398	0.00%
2021/08/30	1.1	420.05	0	0.00	421.50	1.1	2,415	0.04%
2021/08/27	1.3	414.52	2	413.75	417.50	-0.7	2,421	-0.03%
2021/08/26	6	424.76	4	419.25	419.00	2	2,427	0.08%
2021/08/25	2	429.00	1.5	430.33	432.00	0.5	2,471	0.02%
2021/08/24	0	0.00	1.1	423.18	422.50	-1.1	2,510	-0.04%
2021/08/23	1	425.00	0.1	427.00	423.00	0.9	2,552	0.04%
2021/08/20	2.4	416.61	1	417.50	415.50	1.4	2,608	0.05%
2021/08/19	2.4	423.22	2	433.00	418.50	0.4	2,637	0.02%
2021/08/18	3.1	419.36	3	428.00	443.00	0.1	2,639	0.00%
2021/08/17	1	417.07	0	0.00	417.00	1	2,662	0.04%
2021/08/16	2.3	416.51	2.1	425.24	419.50	0.2	2,666	0.01%
2021/08/13	6.5	441.33	1	434.00	434.00	5.5	2,654	0.21%
2021/08/12	5.2	455.18	3	453.67	455.50	2.2	2,663	0.08%
2021/08/11	3.2	464.89	0	0.00	460.00	3.2	2,705	0.12%
2021/08/10	10.3	474.49	2	472.50	470.00	8.3	2,720	0.31%
2021/08/09	12.2	503.47	12.6	503.04	496.50	-0.5	2,764	-0.02%
2021/08/06	7.2	529.49	3.1	525.08	525.00	4.2	2,712	0.15%
2021/08/05	10.7	526.85	14.8	528.53	535.00	-4.1	2,729	-0.15%
2021/08/04	4.1	498.46	4.5	498.94	503.00	-0.4	2,734	-0.01%
2021/08/03	4.6	500.86	3.8	501.11	500.00	0.8	2,809	0.03%
2021/08/02	3.1	490.31	8.1	492.91	497.00	-5	2,804	-0.18%
2021/07/30	2	478.25	0.1	478.00	476.00	1.9	2,773	0.07%
2021/07/29	5	475.00	6	476.42	477.00	-1	2,822	-0.04%
2021/07/28	1.1	471.82	1.1	472.38	472.00	0.1	2,885	0.00%
2021/07/27	1.1	488.52	5	488.80	482.00	-4	2,954	-0.13%
2021/07/26	1	476.00	5.1	476.79	476.00	-4.1	2,984	-0.14%
2021/07/23	1	481.00	0	0.00	474.00	1	3,060	0.03%
2021/07/22	1	474.02	0.1	475.50	473.50	1	3,131	0.03%
2021/07/20	1	476.15	0.1	481.00	475.50	0.9	3,385	0.03%
2021/07/19	0	0.00	1	485.00	487.00	-1	3,548	-0.03%
2021/07/16	1.1	483.86	2	485.00	485.00	-1	3,652	-0.03%
2021/07/15	0.1	478.00	0	0.00	482.00	0.1	3,796	0.00%
2021/07/14	1.2	476.33	3	476.17	476.00	-1.8	3,811	-0.05%
2021/07/13	5.1	478.25	0	0.00	476.50	5.1	3,829	0.13%
2021/07/12	6.2	475.56	2	475.00	475.00	4.2	3,846	0.11%
2021/07/09	8.1	485.74	2	483.00	482.00	6.1	3,848	0.16%
2021/07/08	4	498.00	3	503.33	497.00	1	3,872	0.03%
2021/07/07	1.7	499.81	3.1	506.02	501.00	-1.4	3,880	-0.03%
2021/07/06	6	498.42	6	497.75	497.00	0	3,884	0.00%
2021/07/05	6.1	501.77	7.2	499.60	505.00	-1.1	3,906	-0.03%
2021/07/02	0	0.00	0.1	475.50	482.50	-0.1	3,863	0.00%
2021/07/01	6.1	479.06	6.1	475.11	473.50	0	3,864	0.00%
2021/06/30	3	478.17	2	480.00	480.00	1	3,859	0.03%
2021/06/29	4.1	474.78	4	475.25	471.00	0.1	3,865	0.00%
2021/06/28	3	469.76	4	469.00	478.00	-1	3,874	-0.03%
2021/06/25	3	474.67	0	0.00	470.00	3	3,892	0.08%
2021/06/24	3.1	474.34	0	0.00	474.50	3.1	3,967	0.08%
2021/06/23	0.3	473.90	0	0.00	474.50	0.3	4,006	0.01%
2021/06/22	8.1	467.98	25.1	467.78	464.50	-17	4,043	-0.42%
2021/06/21	7.2	478.84	5	475.60	475.00	2.2	4,006	0.05%
2021/06/18	4	493.00	4.1	488.56	493.50	-0.1	3,987	0.00%
2021/06/17	5	485.50	3	489.17	493.50	2	3,982	0.05%
2021/06/16	9.3	497.48	2	499.00	490.50	7.3	3,982	0.18%
2021/06/15	7	497.79	3	499.33	499.00	4	3,996	0.10%
2021/06/11	4	488.13	0.3	488.00	486.50	3.7	4,009	0.09%
2021/06/10	1.5	486.46	1.1	487.77	488.00	0.4	4,017	0.01%
2021/06/09	0.1	479.50	2	479.75	476.50	-1.9	4,030	-0.05%
2021/06/08	0.1	477.33	0	0.00	476.00	0.1	4,160	0.00%
2021/06/07	4.6	464.13	9	463.61	468.00	-4.5	4,185	-0.11%
2021/06/04	8.5	471.77	1	472.00	472.00	7.5	4,174	0.18%
2021/06/03	1.1	468.32	14	466.32	468.50	-12.9	4,212	-0.31%
2021/06/02	3.5	471.96	6	472.67	469.50	-2.5	4,197	-0.06%
2021/06/01	8.7	492.06	3	490.71	486.00	5.6	4,174	0.13%
2021/05/28	9	467.61	5	471.90	466.50	4	4,192	0.10%
2021/05/27	6.3	460.80	1	458.00	459.00	5.3	4,211	0.13%
2021/05/26	12.2	476.17	9.1	472.87	468.50	3.1	4,281	0.07%
2021/05/25	5.9	474.83	3.1	476.63	475.00	2.9	4,490	0.06%
2021/05/24	12	442.98	11	440.77	453.00	1	4,479	0.02%
2021/05/21	12.2	438.48	12	442.29	444.00	0.2	4,501	0.00%
2021/05/20	5.3	443.70	1	440.50	436.00	4.3	4,504	0.10%
2021/05/19	7.4	456.35	2	458.00	459.50	5.4	4,534	0.12%
2021/05/18	6.3	448.60	9	448.28	455.50	-2.7	4,527	-0.06%
2021/05/17	16.2	427.86	14.2	422.85	414.50	2	4,543	0.04%
2021/05/14	7.5	457.04	13.5	449.51	450.00	-6	4,472	-0.13%
2021/05/13	20.2	448.30	17.7	447.32	447.00	2.5	4,437	0.06%
2021/05/12	11.2	468.58	14.5	463.91	450.50	-3.3	4,400	-0.07%
2021/05/11	14.5	496.47	12.5	500.98	492.50	2	4,269	0.05%
2021/05/10	24	547.46	22.8	548.16	547.00	1.3	4,201	0.03%
2021/05/07	3.4	541.60	3	544.67	547.00	0.4	4,195	0.01%
2021/05/06	8	532.43	8.1	533.65	530.00	0	4,187	0.00%
2021/05/05	17.1	554.50	10.1	552.03	533.00	7	4,160	0.17%
2021/05/04	13.2	561.77	9.6	557.89	568.00	3.6	4,147	0.09%
2021/05/03	6.2	593.12	3	601.33	586.00	3.2	4,111	0.08%
2021/04/29	22.7	604.67	13	606.31	604.00	9.7	4,176	0.23%
2021/04/28	7.2	591.87	2	593.00	584.00	5.2	4,209	0.12%
2021/04/27	16.4	590.76	16.2	593.21	595.00	0.2	4,170	0.00%
2021/04/26	17.3	580.30	12.2	581.23	576.00	5.1	4,084	0.13%
2021/04/23	3.2	546.53	12.7	549.69	561.00	-9.5	3,970	-0.24%
2021/04/22	3.3	523.57	18	537.72	510.00	-14.8	3,871	-0.38%
2021/04/21	10.9	523.31	30.4	528.20	533.00	-19.6	3,834	-0.51%
2021/04/20	1	496.00	4.4	494.93	497.50	-3.4	3,758	-0.09%
2021/04/19	0	490.00	3	493.83	491.50	-3	3,960	-0.08%
2021/04/16	2.3	493.27	6	492.50	494.50	-3.7	4,125	-0.09%
2021/04/15	3.1	484.05	0.1	473.00	489.00	3	4,123	0.07%
2021/04/14	6.9	469.88	4	466.63	473.50	2.9	4,097	0.07%
2021/04/13	2	487.77	4	492.00	487.00	-2	4,073	-0.05%
2021/04/12	3.1	488.49	3.5	486.16	486.00	-0.4	4,072	-0.01%
2021/04/09	9.3	486.74	3.4	485.91	484.00	5.9	4,066	0.15%
2021/04/08	5.1	493.76	0.1	493.00	492.00	5	4,015	0.12%
2021/04/07	2.3	496.47	7.2	497.27	497.00	-4.9	4,000	-0.12%
2021/04/06	7	489.50	5.1	490.01	491.00	2	4,002	0.05%
2021/04/01	7.1	491.33	2.1	489.01	487.50	5.1	3,999	0.13%
2021/03/31	8	491.94	0	0.00	488.50	8	3,992	0.20%
2021/03/30	15.1	495.29	9	495.39	493.50	6.1	3,969	0.15%
2021/03/29	3.4	495.90	20	497.95	495.50	-16.6	3,934	-0.42%
2021/03/26	4	480.63	5	483.60	484.50	-1	3,856	-0.03%
2021/03/25	4.2	477.79	4.1	472.81	475.50	0.2	3,819	0.00%
2021/03/22	1	463.00	1	463.50	463.50	0	3,833	0.00%
2021/03/19	1.1	466.38	10	464.70	466.50	-8.9	3,868	-0.23%
2021/03/18	2	470.75	0	0.00	469.50	2	3,855	0.05%
2021/03/17	2.5	473.80	1.1	478.68	472.00	1.4	3,842	0.04%
2021/03/16	3	470.33	7.2	467.74	468.50	-4.2	3,845	-0.11%
2021/03/15	2	469.50	1.2	475.29	469.50	0.8	3,857	0.02%
2021/03/12	17.1	479.85	16.2	484.74	475.50	1	3,839	0.02%
2021/03/11	2	452.50	10.6	460.05	468.00	-8.6	3,736	-0.23%
2021/03/10	0.8	444.75	0	0.00	443.00	0.8	3,743	0.02%
2021/03/09	12.2	447.00	4	444.38	439.00	8.2	3,795	0.22%
2021/03/08	3	457.83	3	451.67	454.00	0	3,861	0.00%
2021/03/05	11.2	451.04	3	450.50	448.00	8.2	3,864	0.21%
2021/03/04	2.1	458.41	1	460.00	460.00	1.1	3,846	0.03%
2021/03/03	1.2	449.81	4.2	445.80	454.00	-3	3,784	-0.08%
2021/03/02	25.1	469.18	1.1	469.52	441.50	24.1	3,736	0.64%
2021/02/26	11	463.23	17	466.00	459.50	-6	3,670	-0.16%
2021/02/25	12.4	464.23	22	469.48	464.50	-9.7	3,565	-0.27%
2021/02/24	14.1	443.63	6	442.58	433.00	8.1	3,333	0.24%
2021/02/23	5.1	435.05	4.3	437.29	442.50	0.8	3,293	0.02%
2021/02/22	2.2	436.51	3	437.17	437.50	-0.8	3,252	-0.02%
2021/02/19	4.2	426.12	7.3	426.06	424.00	-3.2	3,225	-0.10%
2021/02/18	5.1	415.00	2	413.00	415.50	3.1	3,173	0.10%
2021/02/17	3.2	403.18	2	401.25	408.50	1.2	3,148	0.04%
2021/02/05	6	389.33	0	0.00	387.00	6	3,151	0.19%
2021/02/04	3	389.00	0	0.00	387.50	3	3,140	0.10%
2021/02/03	0.3	395.00	6	390.58	393.00	-5.7	3,140	-0.18%
2021/02/02	2.2	387.10	0	0.00	385.50	2.2	3,126	0.07%
2021/02/01	10.1	379.43	0.1	374.00	384.00	10	3,185	0.31%
2021/01/29	8.2	385.24	1	381.50	379.00	7.2	3,180	0.23%
2021/01/28	2.9	389.19	5	387.10	389.00	-2.1	3,159	-0.07%
2021/01/27	1.3	396.18	1.2	392.29	398.50	0.1	3,150	0.00%
2021/01/26	7.3	395.77	2	394.25	393.50	5.3	3,142	0.17%
2021/01/25	6.4	406.96	14	404.18	403.00	-7.7	3,125	-0.24%
2021/01/22	9.5	416.48	16	415.28	414.00	-6.5	3,090	-0.21%
2021/01/21	12	395.21	24.2	397.00	399.50	-12.2	2,978	-0.41%
2021/01/20	3	379.33	8.1	377.17	378.50	-5.1	2,867	-0.18%
2021/01/19	0	388.50	0.5	388.50	386.00	-0.5	2,843	-0.02%
2021/01/18	1.4	381.01	3	376.00	381.50	-1.6	2,839	-0.06%
2021/01/15	6.2	392.66	8	394.63	387.00	-1.8	2,811	-0.06%
2021/01/14	4.1	398.49	9.1	397.28	398.00	-5	2,751	-0.18%
2021/01/13	3.4	384.60	4	386.63	389.00	-0.7	2,707	-0.02%
2021/01/12	18.3	389.55	17.3	390.83	381.50	1	2,682	0.04%
2021/01/11	17.1	373.65	15	372.47	377.00	2.1	2,520	0.08%
2021/01/08	4	341.00	1	339.50	343.00	3	2,418	0.12%
2021/01/07	0.1	332.50	1.2	333.25	335.50	-1.1	2,399	-0.05%
2021/01/06	5.3	332.24	0	0.00	328.00	5.3	2,384	0.22%
2021/01/05	2	337.25	0.1	339.00	337.00	1.9	2,344	0.08%
2021/01/04	9	338.00	4	335.88	338.00	5	2,340	0.21%
2020/12/31	5	332.00	4	331.50	332.50	1	2,354	0.04%
2020/12/30	1	331.50	49	331.96	331.00	-48	2,368	-2.03%
2020/12/29	2.1	331.00	0	0.00	330.00	2.1	2,365	0.09%
2020/12/28	0.1	333.00	1	333.00	335.00	-1	2,359	-0.04%
2020/12/25	6	331.50	1	335.00	331.50	5	2,355	0.21%
2020/12/24	0	331.50	0	0.00	330.00	0	2,351	0.00%
2020/12/23	0	0.00	1	330.00	329.50	-1	2,352	-0.04%
2020/12/22	1	332.50	1	334.00	327.50	0	2,360	0.00%
2020/12/21	1	324.00	0.1	327.00	327.00	1	2,369	0.04%
2020/12/18	1	328.50	0	0.00	328.50	1	2,368	0.04%
2020/12/17	4	339.38	2	337.00	333.00	2	2,357	0.08%
2020/12/16	1.1	331.00	4.1	330.63	330.50	-3	2,292	-0.13%
2020/12/15	2.1	329.38	39	329.13	325.00	-36.9	2,272	-1.62%
2020/12/14	4	342.25	1	340.50	340.00	3	2,221	0.14%
2020/12/11	0	0.00	3.1	340.04	342.50	-3.1	2,217	-0.14%
2020/12/10	2	340.25	0.3	343.25	340.00	1.7	2,198	0.08%
2020/12/09	17	346.74	1	346.53	346.00	16	2,168	0.74%
2020/12/08	1	353.50	0	0.00	351.50	1	2,130	0.05%
2020/12/07	6.5	356.23	5	354.20	352.50	1.5	2,109	0.07%
2020/12/04	0.1	355.50	3	358.00	357.50	-2.9	2,062	-0.14%
2020/12/03	2.1	354.00	3	353.17	351.50	-0.9	2,003	-0.04%
2020/12/02	2	348.75	9.2	349.71	350.50	-7.2	1,936	-0.37%
2020/12/01	1	322.00	3.6	327.68	330.00	-2.6	1,819	-0.14%
2020/11/30	2.5	327.00	1.3	326.66	323.00	1.3	1,800	0.07%
2020/11/27	2	323.25	1.1	324.82	324.50	0.9	1,777	0.05%
2020/11/25	1	324.93	1.2	319.30	318.50	-0.1	1,779	-0.01%
2020/11/24	0.2	324.50	0	0.00	323.50	0.2	1,764	0.01%
2020/11/23	1	324.00	0	0.00	323.00	1	1,752	0.06%
2020/11/20	3	320.00	0	0.00	320.00	3	1,754	0.17%
2020/11/19	2	319.50	0	0.00	323.00	2	1,755	0.11%
2020/11/18	1.1	320.10	0	0.00	320.00	1.1	1,751	0.06%
2020/11/17	2.5	322.76	7	321.57	322.00	-4.6	1,744	-0.26%
2020/11/16	8.1	325.12	2	325.27	326.00	6.1	1,769	0.34%
2020/11/13	5	328.50	25	325.52	321.00	-20	1,766	-1.13%
2020/11/12	2.5	319.20	0	0.00	319.50	2.5	1,705	0.15%
2020/11/11	3	318.67	0	0.00	320.00	3	1,702	0.18%
2020/11/10	2	316.50	5	315.00	318.00	-3	1,716	-0.17%
2020/11/09	4	314.88	11.1	316.61	320.00	-7.1	1,707	-0.41%
2020/11/06	3	306.83	9	308.17	308.00	-6	1,650	-0.36%
2020/11/05	0	0.00	2	303.75	304.50	-2	1,643	-0.12%
2020/11/04	6	302.00	1	304.00	303.00	5	1,666	0.30%
2020/11/03	5	302.00	5	301.80	302.00	0	1,660	0.00%
2020/11/02	3	299.34	11	299.68	299.00	-8	1,662	-0.48%
2020/10/30	4	296.00	1.2	297.95	296.50	2.8	1,676	0.17%
2020/10/29	1.4	295.00	4	290.50	296.00	-2.6	1,693	-0.15%
2020/10/28	5	295.10	0	0.00	294.00	5	1,670	0.30%
2020/10/27	0	0.00	3	295.67	298.00	-3	1,681	-0.18%
2020/10/26	9	301.00	1	302.00	297.00	8	1,685	0.47%
2020/10/23	6	298.75	3	299.00	298.50	3	1,675	0.18%
2020/10/22	4.1	296.01	1	295.50	296.00	3.1	1,732	0.18%
2020/10/21	3	294.17	2	293.50	293.50	1	1,775	0.06%
2020/10/20	9	296.72	8	296.19	295.00	1	1,805	0.06%
2020/10/19	6	293.33	2	292.00	294.00	4	1,791	0.22%
2020/10/16	34	286.76	0	0.00	287.50	34	1,786	1.90%
2020/10/15	3	272.83	1	274.50	274.00	2	1,728	0.12%
2020/10/08	12	272.54	4	274.88	275.50	8	1,779	0.45%
2020/10/07	2	265.00	0	0.00	264.00	2	1,778	0.11%
2020/10/06	3	263.00	0	0.00	263.50	3	1,784	0.17%
2020/10/05	6	263.92	0	0.00	262.00	6	1,873	0.32%
2020/09/30	11.1	265.77	0	0.00	264.50	11.1	1,913	0.58%
2020/09/25	4	266.38	2	266.00	265.50	2	2,159	0.09%
2020/09/24	1	272.50	1	272.50	268.00	0	2,172	0.00%
2020/09/23	1	279.50	1	274.50	275.00	0	2,171	0.00%
2020/09/17	1	280.00	0	0.00	279.50	1	2,268	0.04%
2020/09/15	1	281.00	0	0.00	280.00	1	2,308	0.04%
2020/09/14	0	0.00	1	277.50	282.00	-1	2,337	-0.04%
2020/09/10	0.2	276.50	1	277.00	275.50	-0.8	2,386	-0.03%
2020/09/09	1	275.00	2	275.50	276.50	-1	2,406	-0.04%
2020/09/04	0	0.00	5	277.00	277.00	-5	2,486	-0.20%
2020/09/01	2	275.00	0.1	277.00	275.50	1.9	2,639	0.07%
2020/08/28	1.1	275.23	1	274.00	276.00	0.1	2,732	0.00%
2020/08/27	1	276.00	2	276.00	276.00	-1	2,774	-0.04%
2020/08/26	6	279.75	0	0.00	279.00	6	2,800	0.21%
2020/08/24	1	270.00	7	270.07	270.00	-6	2,818	-0.21%
2020/08/21	3.1	269.89	9	270.44	271.50	-6	2,839	-0.21%
2020/08/20	12	265.25	9	270.89	266.50	3	2,837	0.11%
2020/08/19	5.1	280.00	0	0.00	278.50	5.1	2,810	0.18%
2020/08/18	1	286.00	0	0.00	286.00	1	2,802	0.04%
2020/08/17	0	0.00	2	286.25	288.00	-2	2,844	-0.07%
2020/08/14	2	286.25	1	286.50	285.50	1	2,870	0.03%
2020/08/13	17	286.24	0	0.00	287.00	17	2,863	0.59%
2020/08/12	3	283.50	1	281.00	285.00	2	2,886	0.07%
2020/08/11	1	289.00	0	0.00	285.00	1	2,945	0.03%
2020/08/10	4	287.88	0	0.00	287.50	4	2,996	0.13%
2020/08/07	0	0.00	4	294.50	293.00	-4	3,201	-0.12%
2020/08/06	1	297.50	0	0.00	296.50	1	3,215	0.03%
2020/08/05	9	299.33	1	300.50	298.00	8	3,219	0.25%
2020/08/04	2	289.50	4	290.25	289.00	-2	3,215	-0.06%
2020/08/03	0	0.00	1	295.00	294.00	-1	3,212	-0.03%
2020/07/31	2	294.50	0	0.00	294.50	2	3,225	0.06%
2020/07/30	2	297.75	1	300.50	297.50	1	3,218	0.03%
2020/07/29	1	294.00	2	293.25	294.50	-1	3,220	-0.03%
2020/07/28	5	298.20	1	293.00	290.50	4	3,232	0.12%
2020/07/27	9	314.11	1	314.50	313.00	8	3,203	0.25%
2020/07/24	3	318.83	0	0.00	317.00	3	3,175	0.09%
2020/07/23	3	320.17	1	321.00	322.50	2	3,143	0.06%
2020/07/22	6	323.00	8	321.81	322.50	-2	3,144	-0.06%
2020/07/21	3	316.17	2	315.50	316.00	1	3,100	0.03%
2020/07/20	0	0.00	2	310.50	312.50	-2	3,108	-0.06%
2020/07/17	1	311.00	0	0.00	311.00	1	3,129	0.03%
2020/07/16	0	314.00	3	313.50	312.00	-3	3,158	-0.09%
2020/07/15	2	312.50	10	311.75	310.00	-8	3,161	-0.25%
2020/07/14	4	310.88	0	0.00	309.00	4	3,170	0.13%
2020/07/13	3	314.33	1	312.50	314.00	2	3,166	0.06%
2020/07/10	3	320.17	5	316.20	313.50	-2	3,186	-0.06%
2020/07/09	2	317.00	1	315.00	318.00	1	3,128	0.03%
2020/07/08	1	318.50	1	313.00	317.00	0	3,138	0.00%
2020/07/07	6	315.83	0	0.00	314.00	6	3,184	0.19%
2020/07/06	17	318.32	11.1	318.93	322.00	6	3,152	0.19%
2020/07/03	2	298.75	2	299.00	298.00	0	3,107	0.00%
2020/07/02	1	298.00	3	298.17	299.00	-2	3,167	-0.06%
2020/07/01	1	299.50	7	298.21	298.50	-6	3,189	-0.19%
2020/06/30	0	0.00	2	295.50	294.00	-2	3,167	-0.06%
2020/06/29	0	0.00	3	289.33	289.50	-3	3,170	-0.09%
2020/06/24	2	293.00	1	292.50	292.00	1	3,198	0.03%
2020/06/22	1	293.00	5	292.70	293.00	-4	3,338	-0.12%
2020/06/19	2	292.25	1	292.50	291.00	1	3,360	0.03%
2020/06/18	1	291.00	5	291.00	292.50	-4	3,357	-0.12%
2020/06/16	2	286.00	1	285.50	288.50	1	3,416	0.03%
2020/06/15	0	0.00	5	282.80	282.50	-5	3,505	-0.14%
2020/06/12	11	279.95	8	278.44	282.00	3	3,556	0.08%
2020/06/11	3	284.33	4	283.75	284.00	-1	3,618	-0.03%
2020/06/10	4	293.75	0	0.00	292.00	4	3,622	0.11%
2020/06/09	4	297.13	1	293.50	293.50	3	3,671	0.08%
2020/06/08	1	298.00	13	298.23	298.00	-12	3,723	-0.32%
2020/06/05	13	292.04	10	292.15	292.00	3	3,683	0.08%
2020/06/04	13.1	285.85	1	286.00	286.00	12.1	3,709	0.32%
2020/06/03	2	283.75	2	282.75	282.50	0	3,705	0.00%
2020/06/02	8	284.81	3	282.50	283.00	5	3,695	0.14%
2020/06/01	0	0.00	1.1	282.59	282.50	-1.1	3,745	-0.03%
2020/05/29	1	275.00	0	0.00	275.00	1	3,761	0.03%
2020/05/28	3	280.17	4	279.75	277.00	-1	3,795	-0.03%
2020/05/27	2	280.75	0	0.00	280.00	2	3,804	0.05%
2020/05/26	1	282.00	1	281.00	279.50	0	3,831	0.00%
2020/05/22	4	279.50	3	283.83	276.00	1	3,857	0.03%
2020/05/21	0	0.00	1	276.00	278.00	-1	3,848	-0.03%
2020/05/20	2	273.25	2	274.00	273.00	0	3,835	0.00%
2020/05/19	2	272.00	2	275.00	275.00	0	3,875	0.00%
2020/05/18	2	269.75	0	0.00	267.00	2	3,898	0.05%
2020/05/15	3	277.83	1	275.00	275.00	2	3,852	0.05%
2020/05/14	7	289.57	11	285.55	278.50	-4	3,826	-0.10%
2020/05/13	0	0.00	0.1	288.50	287.00	-0.1	3,610	0.00%
2020/05/12	0	0.00	0.1	286.50	285.50	-0.1	3,609	0.00%
2020/05/11	3	285.33	0	0.00	284.00	3	3,611	0.08%
2020/05/08	2	285.50	7	289.29	289.00	-5	3,576	-0.14%
2020/05/07	2	283.25	0	0.00	283.50	2	3,555	0.06%
2020/05/06	1	278.00	2.1	278.99	281.50	-1.1	3,571	-0.03%
2020/05/05	5	278.50	3	281.50	278.50	2	3,580	0.06%
2020/05/04	4	280.00	1	279.50	280.50	3	3,599	0.08%
2020/04/30	7	285.64	8	286.31	286.50	-1	3,598	-0.03%
2020/04/29	5.1	277.93	4	277.63	279.00	1.1	3,592	0.03%
2020/04/27	9	270.44	0	0.00	274.00	9	3,636	0.25%
2020/04/24	2	263.75	3	264.00	263.50	-1	3,654	-0.03%
2020/04/23	2	267.00	2	265.75	265.50	0	3,685	0.00%
2020/04/22	2	264.00	1	264.50	266.00	1	3,708	0.03%
2020/04/21	5	270.30	3	270.83	267.50	2	3,679	0.05%
2020/04/20	1.1	272.26	0	0.00	269.50	1.1	3,660	0.03%
2020/04/17	2	275.00	6	271.58	270.50	-4	3,648	-0.11%
2020/04/16	0.1	271.50	0	0.00	270.50	0.1	3,606	0.00%
2020/04/15	2	273.75	2	274.00	274.00	0	3,604	0.00%
2020/04/14	5	274.20	0	0.00	275.00	5	3,656	0.14%
2020/04/13	6	269.17	4	269.50	269.00	2	3,670	0.05%
2020/04/10	12	281.00	4	280.38	277.50	8	3,644	0.22%
2020/04/09	2	290.25	1	283.00	283.00	1	3,625	0.03%
2020/04/08	1	279.50	11	277.82	284.50	-10	3,638	-0.27%
2020/04/07	4	268.50	6	270.33	272.50	-2	3,571	-0.06%
2020/04/06	0	0.00	2	252.75	259.00	-2	3,515	-0.06%
2020/04/01	1	247.50	0	0.00	250.00	1	3,503	0.03%
2020/03/31	3	250.83	1	254.50	248.00	2	3,553	0.06%
2020/03/30	3	243.83	6	240.50	248.50	-3	3,569	-0.08%
2020/03/27	19	267.42	4	258.25	253.00	15	3,612	0.42%
2020/03/26	3	254.83	1	255.00	263.00	2	3,605	0.06%
2020/03/25	1	243.50	8	250.94	251.50	-7	3,536	-0.20%
2020/03/24	2	223.00	1	223.00	229.00	1	3,517	0.03%
2020/03/23	6	210.58	3	208.00	208.50	3	3,509	0.09%
2020/03/20	6	211.25	10	213.20	216.00	-4	3,515	-0.11%
2020/03/19	9	198.72	1	211.00	196.50	8	3,456	0.23%
2020/03/18	4.1	231.98	3	224.50	218.00	1.1	3,406	0.03%
2020/03/17	11	234.00	2	234.25	231.50	9	3,406	0.26%
2020/03/16	13	263.58	1	265.00	251.00	12	3,358	0.36%
2020/03/13	7	259.00	5	259.20	268.00	2	3,351	0.06%
2020/03/12	10	284.20	2	281.00	281.00	8	3,296	0.24%
2020/03/11	6	317.25	0	0.00	311.50	6	3,228	0.19%
2020/03/10	8	318.13	1	314.50	321.00	7	3,233	0.22%
2020/03/09	3	332.83	0	0.00	330.00	3	3,150	0.10%
2020/03/06	2	342.25	2	341.50	341.50	0	3,123	0.00%
2020/03/05	3	344.33	8	346.56	340.50	-5	3,099	-0.16%
2020/03/04	3	329.67	1	337.50	336.50	2	3,029	0.07%
2020/03/03	5	338.60	5	339.90	338.00	0	2,988	0.00%
2020/03/02	1	325.50	0	0.00	325.50	1	2,944	0.03%
2020/02/27	2	340.50	1	332.50	333.50	1	2,928	0.03%
2020/02/26	1	341.00	1	345.50	339.50	0	2,885	0.00%
2020/02/25	0	0.00	1	343.00	345.50	-1	2,867	-0.03%
2020/02/24	3	340.83	3	340.83	343.50	0	2,840	0.00%
2020/02/21	3	338.83	1	338.50	335.00	2	2,806	0.07%
2020/02/20	1	343.00	1	339.50	339.50	0	2,807	0.00%
2020/02/19	9	337.50	8	339.69	338.00	1	2,765	0.04%
2020/02/17	0	0.00	1	330.00	330.00	-1	2,717	-0.04%
2020/02/10	0	0.00	1	325.00	320.50	-1	2,794	-0.04%
2020/02/05	1	334.00	2	331.75	327.00	-1	2,798	-0.04%
2020/02/03	1	322.00	1	315.50	322.00	0	2,734	0.00%
2020/01/31	2	323.25	0	0.00	319.50	2	2,693	0.07%
2020/01/30	5	327.20	0	0.00	319.50	5	2,666	0.19%
2020/01/20	0	0.00	3	358.33	354.00	-3	2,602	-0.12%
2020/01/17	6	351.50	3	349.83	350.00	3	2,548	0.12%
2020/01/16	3	346.50	4.1	350.95	355.00	-1.1	2,500	-0.04%
2020/01/15	2	341.50	0	0.00	337.00	2	2,444	0.08%
2020/01/08	2	339.75	6	342.42	335.00	-4	2,376	-0.17%
2020/01/07	0	0.00	5	331.80	332.00	-5	2,277	-0.22%
2020/01/03	2	345.50	0	0.00	341.00	2	2,200	0.09%
2020/01/02	0	0.00	1	359.00	358.00	-1	2,148	-0.05%
2019/12/31	2	344.00	0	0.00	340.50	2	2,077	0.10%
2019/12/30	0	0.00	1	340.50	340.00	-1	2,065	-0.05%
2019/12/26	2	342.00	2	345.00	346.00	0	2,016	0.00%
2019/12/25	3	338.67	0	0.00	336.00	3	1,951	0.15%
2019/12/24	3	325.00	8	327.13	331.00	-5	1,913	-0.26%
2019/12/23	3	318.67	15	320.33	320.00	-12	1,830	-0.66%
2019/12/20	1	308.00	1	307.50	307.00	0	1,753	0.00%
2019/12/18	3	314.00	0	0.00	313.00	3	1,703	0.18%
2019/12/17	2	316.00	3	317.83	319.50	-1	1,684	-0.06%
2019/12/16	0	0.00	4	310.50	310.00	-4	1,643	-0.24%
2019/12/13	1	305.50	0	0.00	308.00	1	1,616	0.06%
2019/12/12	2	318.50	4	315.88	313.00	-2	1,572	-0.13%
2019/12/11	0	0.00	2	311.75	310.00	-2	1,503	-0.13%
2019/12/10	2	304.00	2	305.50	306.50	0	1,453	0.00%
2019/12/09	0	0.00	2	301.00	300.50	-2	1,425	-0.14%
2019/12/06	1	304.00	4	299.75	301.00	-3	1,403	-0.21%
2019/12/05	2	297.00	4	295.63	298.00	-2	1,378	-0.15%
2019/12/04	1	288.50	0	0.00	289.50	1	1,360	0.07%
2019/12/03	1	286.50	1	287.00	287.00	0	1,388	0.00%
2019/11/29	3	287.00	0	0.00	284.50	3	1,386	0.22%
2019/11/28	1	290.00	1	290.50	290.00	0	1,374	0.00%
2019/11/27	1	293.00	0	0.00	292.00	1	1,383	0.07%
2019/11/25	0	0.00	1	286.50	286.50	-1	1,367	-0.07%
2019/11/22	1	286.00	0	0.00	286.00	1	1,373	0.07%
2019/11/21	1	289.00	0	0.00	289.00	1	1,364	0.07%
2019/11/20	0	0.00	1	291.50	291.50	-1	1,357	-0.07%
2019/11/19	0	0.00	2	295.00	295.50	-2	1,361	-0.15%
2019/11/18	1	293.50	0	0.00	291.00	1	1,343	0.07%
2019/11/14	4	286.75	7	286.07	285.00	-3	1,330	-0.23%
2019/11/13	6	292.83	0	0.00	290.50	6	1,309	0.46%
2019/11/12	3	294.17	1	296.50	295.50	2	1,313	0.15%
2019/11/11	2	297.50	4	300.50	297.00	-2	1,296	-0.15%
2019/11/08	1	289.00	2	294.00	294.50	-1	1,241	-0.08%
2019/11/07	2	290.50	0	0.00	287.00	2	1,228	0.16%
2019/11/06	1	295.00	1	295.50	294.50	0	1,229	0.00%
2019/11/05	0	0.00	3	290.17	298.00	-3	1,224	-0.25%
2019/11/04	1	282.00	0	0.00	282.50	1	1,211	0.08%
2019/11/01	3	281.00	0	0.00	281.00	3	1,237	0.24%
2019/10/31	0	0.00	1	279.50	277.50	-1	1,297	-0.08%
2019/10/30	1	278.50	1	279.50	278.50	0	1,338	0.00%
2019/10/29	0	0.00	1	286.50	280.00	-1	1,488	-0.07%
2019/10/28	2	285.25	1	285.00	286.00	1	1,504	0.07%
2019/10/24	1	284.50	1	286.00	286.00	0	1,545	0.00%
2019/10/23	1	286.50	2	286.00	285.00	-1	1,591	-0.06%
2019/10/22	1	285.50	0	0.00	288.00	1	1,610	0.06%
2019/10/21	1	283.00	0	0.00	281.50	1	1,640	0.06%
2019/10/17	0	0.00	1	276.50	280.00	-1	1,648	-0.06%
2019/10/14	1	277.00	0	0.00	277.00	1	1,715	0.06%
2019/10/09	3	274.83	0	0.00	273.00	3	1,745	0.17%
2019/10/08	0	0.00	1	279.00	278.00	-1	1,763	-0.06%
2019/10/07	3	273.00	0	0.00	275.00	3	1,821	0.16%
2019/10/04	1	276.00	1	274.50	274.50	0	1,863	0.00%
2019/10/03	0	0.00	1	273.00	274.00	-1	1,925	-0.05%
2019/10/01	1	279.50	0	0.00	280.50	1	1,967	0.05%
2019/09/27	1	276.50	2	276.50	276.50	-1	1,957	-0.05%
2019/09/25	0	0.00	1	286.00	286.00	-1	1,941	-0.05%
2019/09/24	1	289.00	0	0.00	288.00	1	1,960	0.05%
2019/09/18	1	289.50	1	292.00	292.00	0	2,004	0.00%
2019/09/17	4	289.75	2	289.00	289.00	2	2,016	0.10%
2019/09/16	1	295.00	1	295.50	295.50	0	2,014	0.00%
2019/09/11	2	304.00	0	0.00	297.50	2	2,013	0.10%
2019/09/09	4	301.25	2	299.50	299.50	2	1,988	0.10%
2019/09/06	3	306.33	1	305.00	307.00	2	1,975	0.10%
2019/09/05	1	306.00	2	304.00	306.00	-1	1,956	-0.05%
2019/08/27	1	284.50	0	0.00	283.50	1	1,927	0.05%
2019/08/23	1	292.00	0	0.00	292.00	1	1,921	0.05%
2019/08/21	1	293.50	0	0.00	293.50	1	1,908	0.05%
2019/08/19	1	292.00	0	0.00	291.00	1	1,909	0.05%
2019/08/15	1	290.50	0	0.00	289.00	1	1,909	0.05%
2019/08/14	4	297.50	2	290.00	290.00	2	1,909	0.10%
2019/08/13	3	303.83	4	303.13	300.50	-1	1,865	-0.05%
2019/08/12	2	305.25	1	309.00	310.50	1	1,850	0.05%
2019/08/08	1	309.00	1	310.00	310.50	0	1,838	0.00%
2019/08/07	1	298.50	0	0.00	303.00	1	1,812	0.06%
2019/08/06	0	0.00	1	283.50	294.50	-1	1,822	-0.05%
2019/08/05	3	295.33	3	294.00	295.00	0	1,795	0.00%
2019/08/02	2	300.50	1	303.00	300.00	1	1,776	0.06%
2019/08/01	2	311.75	2	313.25	313.00	0	1,726	0.00%
2019/07/31	2.4	301.30	8	303.56	307.00	-5.6	1,685	-0.33%
2019/07/30	1	330.00	1	318.50	328.00	0	1,540	0.00%
2019/07/29	4	324.88	3	323.00	324.00	1	1,515	0.07%
2019/07/26	1	330.50	0	0.00	328.00	1	1,505	0.07%
2019/07/25	4	341.00	7	338.71	338.00	-3	1,475	-0.20%
2019/07/24	5	333.50	4	334.75	333.00	1	1,442	0.07%
2019/07/23	4	331.88	3	332.83	331.00	1	1,432	0.07%
2019/07/18	0	0.00	1	315.00	315.00	-1	1,389	-0.07%
2019/07/17	1	316.00	2	317.50	322.00	-1	1,415	-0.07%
2019/07/16	3	328.17	1	323.00	322.00	2	1,391	0.14%
2019/07/15	2	331.50	1	334.50	335.00	1	1,363	0.07%
2019/07/12	3	331.00	1	327.00	327.50	2	1,344	0.15%
2019/07/11	1	329.50	0	0.00	335.00	1	1,323	0.08%
2019/07/10	1	316.50	4	320.13	320.00	-3	1,274	-0.24%
2019/07/09	1	314.50	3	315.50	315.00	-2	1,233	-0.16%
2019/07/05	1	304.50	5	301.40	302.00	-4	1,165	-0.34%
2019/07/04	2	291.25	1	290.00	290.50	1	1,134	0.09%
2019/07/03	3	292.67	4	291.25	289.00	-1	1,147	-0.09%
2019/07/02	2	294.00	1	296.00	297.50	1	1,158	0.09%
2019/07/01	0	0.00	4	294.00	296.00	-4	1,180	-0.34%
2019/06/28	6	283.50	1	283.00	283.00	5	1,178	0.42%
2019/06/21	0	0.00	4	284.63	291.00	-4	1,327	-0.30%
2019/06/19	1	281.00	1	280.50	281.00	0	1,398	0.00%
2019/06/14	4	277.63	0	0.00	276.00	4	1,413	0.28%
2019/06/12	3	280.83	0	0.00	282.00	3	1,412	0.21%
2019/06/11	0	0.00	1	268.00	270.00	-1	1,399	-0.07%
2019/06/10	0	0.00	1	273.00	274.00	-1	1,389	-0.07%
2019/06/06	1	274.00	2	269.00	267.50	-1	1,395	-0.07%
2019/06/05	1	279.00	1	276.00	274.00	0	1,385	0.00%
2019/06/04	1	274.50	0	0.00	281.00	1	1,394	0.07%
2019/05/31	0	0.00	1	281.00	286.00	-1	1,410	-0.07%
2019/05/29	1	275.00	0	0.00	276.00	1	1,429	0.07%
2019/05/28	1	276.00	0	0.00	272.50	1	1,451	0.07%
2019/05/27	3	280.83	3	273.50	273.50	0	1,483	0.00%
2019/05/24	4	282.50	5	281.50	286.00	-1	1,483	-0.07%
2019/05/23	3	276.33	2	278.25	277.50	1	1,509	0.07%
2019/05/22	5	280.80	6	281.75	284.00	-1	1,521	-0.07%
2019/05/21	3	278.50	3	277.00	281.50	0	1,524	0.00%
2019/05/20	1	268.50	2	266.75	264.00	-1	1,497	-0.07%
2019/05/17	0	0.00	2	269.00	268.50	-2	1,496	-0.13%
2019/05/16	1	277.50	1	279.50	275.00	0	1,505	0.00%
2019/05/15	2	275.50	2	280.00	273.50	0	1,505	0.00%
2019/05/14	2	264.50	2	260.75	273.00	0	1,496	0.00%
2019/05/13	2	282.50	1	278.00	277.00	1	1,461	0.07%
2019/05/10	0	0.00	2	281.00	284.00	-2	1,455	-0.14%
2019/05/07	0	0.00	1	295.00	295.00	-1	1,427	-0.07%
2019/05/06	2	285.50	1	288.50	287.00	1	1,418	0.07%
2019/05/02	0	0.00	1	290.00	288.00	-1	1,410	-0.07%
2019/04/30	1	287.00	1	285.00	290.50	0	1,409	0.00%
2019/04/29	1	281.00	0	0.00	285.00	1	1,394	0.07%
2019/04/26	1	289.50	0	0.00	290.00	1	1,371	0.07%
2019/04/25	0	0.00	2	298.25	298.00	-2	1,358	-0.15%
2019/04/24	2	292.00	1	293.00	294.00	1	1,344	0.07%
2019/04/23	6	292.17	3	294.17	295.00	3	1,340	0.22%
2019/04/22	1	304.00	0	0.00	303.00	1	1,311	0.08%
2019/04/19	0	0.00	0	307.00	307.00	0	1,314	0.00%
2019/04/17	0	0.00	0.1	309.00	310.50	-0.1	1,299	-0.01%
2019/04/15	0	0.00	2	304.25	303.50	-2	1,259	-0.16%
2019/04/12	0	305.00	1	306.50	306.50	-1	1,251	-0.08%
2019/04/11	1	308.00	13	306.00	307.00	-12	1,242	-0.97%
2019/04/09	1	316.50	0	0.00	315.00	1	1,219	0.08%
2019/04/08	1	310.00	1	314.00	314.00	0	1,207	0.00%
2019/04/03	2	317.50	5	315.60	315.00	-3	1,190	-0.25%
2019/04/02	2	315.75	3	317.67	317.00	-1	1,161	-0.09%
2019/04/01	1	316.50	4	313.00	317.00	-3	1,137	-0.26%
2019/03/29	14	301.86	0	0.00	302.00	14	1,072	1.31%
2019/03/28	4	302.25	2	305.00	302.00	2	1,052	0.19%
2019/03/27	7	297.29	5	298.60	297.00	2	1,017	0.20%
2019/03/26	2.1	288.26	2	292.50	295.00	0.1	984	0.01%
2019/03/25	3	283.50	4	283.75	283.50	-1	925	-0.11%
2019/03/22	0	0.00	4	282.13	278.50	-4	904	-0.44%
2019/03/21	1	266.00	1	267.00	267.50	0	876	0.00%
2019/03/20	0	0.00	1	264.50	263.00	-1	871	-0.11%
2019/03/19	2	266.00	3	266.17	263.00	-1	873	-0.11%
2019/03/15	2	270.50	0	0.00	270.00	2	872	0.23%
2019/03/14	1	272.50	1	271.00	273.00	0	865	0.00%
2019/03/08	1	266.00	1	268.00	266.50	0	892	0.00%
2019/03/07	2	270.25	7	271.00	268.00	-5	900	-0.55%
2019/02/26	1	278.50	0	0.00	278.50	1	873	0.11%
2019/02/25	1	271.50	4	270.50	271.50	-3	849	-0.35%
2019/02/22	1	267.00	6	267.67	268.50	-5	838	-0.60%
2019/02/21	0	0.00	2	259.50	260.00	-2	800	-0.25%
2019/02/20	8	252.63	9	254.22	256.00	-1	783	-0.13%
2019/02/19	0	0.00	2	249.50	249.00	-2	771	-0.26%
2019/02/15	1	254.00	5	253.80	253.50	-4	794	-0.50%
2019/02/14	0	0.00	1	251.00	249.50	-1	795	-0.13%
2019/02/13	0	0.00	2	252.00	249.00	-2	789	-0.25%
2019/02/12	0	0.00	2	250.00	248.00	-2	786	-0.25%
2019/02/11	2	250.00	0	0.00	248.00	2	786	0.25%
2019/01/30	0	0.00	7	249.71	250.00	-7	788	-0.89%
2019/01/25	0	0.00	1	249.00	249.00	-1	795	-0.13%
2019/01/24	0	0.00	3	246.67	247.50	-3	801	-0.37%
2019/01/23	1	242.50	0	0.00	242.50	1	803	0.12%
2019/01/22	0	0.00	1	239.00	238.00	-1	803	-0.12%
2019/01/21	1	247.50	0	0.00	244.50	1	808	0.12%
2019/01/18	1	242.50	1	242.50	243.00	0	827	0.00%
2019/01/17	0	0.00	1	242.00	240.50	-1	839	-0.12%
2019/01/11	1	236.50	0	0.00	237.50	1	872	0.11%
2019/01/10	0	0.00	1	235.00	237.50	-1	869	-0.11%
2019/01/09	0	0.00	1	232.00	232.00	-1	874	-0.11%
2019/01/08	1	228.00	0	0.00	230.50	1	873	0.11%
2019/01/07	0	0.00	2	228.50	228.00	-2	884	-0.23%
2019/01/02	0	0.00	1	228.00	228.50	-1	958	-0.10%
2018/12/28	1	227.50	0	0.00	228.00	1	962	0.10%
2018/12/27	1	225.50	3	226.50	227.50	-2	979	-0.20%
2018/12/20	1	223.00	1	223.50	223.00	0	1,016	0.00%
2018/12/19	0	0.00	1	224.00	220.50	-1	1,012	-0.10%
2018/12/14	2	232.25	0	0.00	233.50	2	1,034	0.19%
2018/12/12	0	0.00	1	244.00	244.50	-1	1,030	-0.10%
2018/12/10	1	234.00	0	0.00	234.50	1	1,036	0.10%
2018/12/06	1	241.00	5	236.30	235.00	-4	1,047	-0.38%
2018/12/05	1	248.00	0	0.00	249.50	1	1,041	0.10%
2018/12/04	4	251.63	0	0.00	252.00	4	1,050	0.38%
2018/12/03	1	252.50	2	251.00	255.00	-1	1,060	-0.09%
2018/11/30	0	0.00	2	243.25	251.00	-2	1,060	-0.19%
2018/11/29	8	244.50	8	244.13	242.50	0	1,035	0.00%
2018/11/28	0	0.00	2	238.00	241.00	-2	1,021	-0.20%
2018/11/27	0	0.00	3	236.50	240.00	-3	1,013	-0.30%
2018/11/23	1	222.00	0	0.00	224.50	1	988	0.10%
2018/11/22	0	0.00	7	228.93	224.00	-7	998	-0.70%
2018/11/21	0	0.00	2	218.00	219.00	-2	997	-0.20%
2018/11/16	1	222.00	2	222.00	220.50	-1	1,007	-0.10%
2018/11/14	1	222.00	0	0.00	224.00	1	1,013	0.10%
2018/11/13	0	0.00	1	217.50	216.50	-1	996	-0.10%
2018/11/12	0	0.00	4	209.50	211.00	-4	991	-0.40%
2018/11/08	2	211.50	0	0.00	207.50	2	1,028	0.19%
2018/11/06	1	203.00	0	0.00	203.00	1	1,064	0.09%
2018/11/05	0	0.00	1	210.00	208.50	-1	1,070	-0.09%
2018/11/02	6	212.83	3	210.00	211.50	3	1,071	0.28%
2018/11/01	2	206.00	2	206.25	207.50	0	1,064	0.00%
2018/10/31	0	0.00	2	201.50	203.00	-2	1,060	-0.19%
2018/10/29	1	190.00	0	0.00	194.00	1	1,095	0.09%
2018/10/26	1	196.00	0	0.00	190.00	1	1,157	0.09%
2018/10/25	5	194.60	1	195.50	195.50	4	1,147	0.35%
2018/10/23	2	201.00	0	0.00	198.50	2	1,157	0.17%
2018/10/22	0	0.00	1	203.50	203.50	-1	1,149	-0.09%
2018/10/19	5	195.00	0	0.00	196.50	5	1,144	0.44%
2018/10/18	1	198.00	0	0.00	196.50	1	1,147	0.09%
2018/10/17	2	200.00	0	0.00	199.00	2	1,181	0.17%
2018/10/16	0	0.00	1	201.00	198.00	-1	1,173	-0.09%
2018/10/15	4	197.38	0	0.00	196.00	4	1,168	0.34%
2018/10/12	4	199.63	1	200.50	200.50	3	1,153	0.26%
2018/10/11	2	196.00	0	0.00	194.50	2	1,142	0.18%
2018/10/09	2	214.50	5	219.40	214.50	-3	1,109	-0.27%
2018/10/08	1	222.50	0	0.00	222.50	1	1,098	0.09%
2018/10/05	2	224.00	1	225.00	225.00	1	1,103	0.09%
2018/10/02	2	238.50	0	0.00	238.00	2	1,086	0.18%
2018/09/26	2	244.00	2	245.00	244.00	0	1,081	0.00%
2018/09/25	2	250.00	0	0.00	245.00	2	1,103	0.18%
2018/09/19	1	244.00	0	0.00	245.00	1	1,111	0.09%
2018/09/17	1	240.00	0	0.00	241.50	1	1,127	0.09%
2018/09/13	1	236.00	0	0.00	233.50	1	1,142	0.09%
2018/09/12	1	231.00	1	239.00	232.50	0	1,141	0.00%
2018/09/11	1	237.00	2	238.25	241.00	-1	1,137	-0.09%
2018/09/07	1	243.00	5	242.60	242.00	-4	1,141	-0.35%
2018/09/06	4	248.50	0	0.00	247.50	4	1,122	0.36%
2018/08/29	1	264.00	5	264.50	262.00	-4	1,134	-0.35%
2018/08/28	7	258.57	1	261.00	261.00	6	1,126	0.53%
2018/08/27	1	255.50	0	0.00	255.00	1	1,114	0.09%
2018/08/23	0	0.00	2	252.50	258.50	-2	1,118	-0.18%
2018/08/22	0	0.00	2	253.25	253.50	-2	1,120	-0.18%
2018/08/21	1	255.50	0	0.00	255.00	1	1,119	0.09%
2018/08/17	3	261.83	1	258.50	258.50	2	1,114	0.18%
2018/08/16	0	0.00	1	264.00	263.00	-1	1,134	-0.09%
2018/08/15	4	267.25	4	267.38	268.00	0	1,130	0.00%
2018/08/14	0	0.00	1	265.50	264.00	-1	1,117	-0.09%
2018/08/13	2	261.75	4	262.50	254.50	-2	1,102	-0.18%
2018/08/10	1	267.00	2	266.00	267.00	-1	1,094	-0.09%
2018/08/09	0	262.50	0	0.00	262.50	0	1,100	0.00%
2018/08/06	1	271.45	0	0.00	269.00	1	1,145	0.09%
2018/08/03	1	269.50	3	267.50	269.50	-2	1,147	-0.17%
2018/08/02	1	268.00	3	264.33	260.00	-2	1,120	-0.18%
2018/07/31	1	254.00	0	0.00	254.00	1	1,056	0.09%
2018/07/30	0	0.00	1	253.00	247.00	-1	1,055	-0.09%
2018/07/26	1	249.00	0	0.00	251.50	1	1,086	0.09%
2018/07/25	3	247.83	2	247.50	247.50	1	1,086	0.09%
2018/07/18	1	243.00	0	0.00	240.50	1	1,082	0.09%
2018/07/16	1	235.50	0	0.00	238.50	1	1,109	0.09%
2018/07/12	0	0.00	10	227.00	228.50	-10	1,123	-0.89%
2018/07/11	3	226.00	0	0.00	225.50	3	1,138	0.26%
2018/07/10	10	231.00	0	0.00	230.50	10	1,144	0.87%
2018/07/06	1	228.00	0	0.00	225.00	1	1,173	0.09%
2018/07/05	0	0.00	2	229.50	226.00	-2	1,177	-0.17%
2018/07/03	1	230.00	1	228.50	228.00	0	1,213	0.00%
2018/07/02	1	240.00	0	0.00	240.00	1	1,195	0.08%
2018/06/29	1	241.00	0	0.00	241.00	1	1,194	0.08%
2018/06/28	1	240.00	0	0.00	238.50	1	1,188	0.08%
2018/06/27	1	265.00	1	263.50	263.50	0	1,156	0.00%
2018/06/26	3	262.00	0	0.00	263.00	3	1,141	0.26%
2018/06/25	1	260.50	0	0.00	260.50	1	1,139	0.09%
2018/06/20	6	265.75	1	268.50	270.00	5	1,216	0.41%
2018/06/15	2	266.25	0	0.00	272.00	2	1,236	0.16%
2018/06/12	1	274.00	0	0.00	273.00	1	1,257	0.08%
2018/06/11	0	0.00	1	277.00	276.50	-1	1,248	-0.08%
2018/05/29	0	0.00	1	280.50	280.00	-1	1,287	-0.08%
2018/05/24	2	286.25	0	0.00	286.50	2	1,293	0.15%
2018/05/18	1	284.00	5	281.40	283.00	-4	1,261	-0.32%
2018/05/16	0.1	282.00	0	0.00	282.00	0.1	1,253	0.01%
2018/05/14	1.3	273.98	1	278.00	277.00	0.3	1,275	0.03%
2018/05/11	0.3	270.50	4	268.50	269.00	-3.7	1,263	-0.29%
2018/05/10	1	266.50	0	0.00	265.00	1	1,251	0.08%
2018/05/07	2.2	263.18	0	0.00	269.00	2.2	1,254	0.18%
2018/05/04	1	260.00	0	0.00	260.00	1	1,247	0.08%
2018/05/02	1	270.50	0	0.00	268.50	1	1,253	0.08%
2018/04/26	1	273.00	1	267.50	267.50	0	1,299	0.00%
2018/04/20	4	283.75	0	0.00	283.50	4	1,267	0.32%
2018/04/19	2	283.00	0	0.00	282.00	2	1,237	0.16%
2018/04/18	2	283.25	0	0.00	281.00	2	1,242	0.16%
2018/04/17	5	284.30	0	0.00	283.00	5	1,236	0.40%
2018/04/16	1	290.50	0	0.00	290.50	1	1,241	0.08%
2018/04/13	1	290.00	0	0.00	290.00	1	1,268	0.08%
2018/04/12	2	294.00	0	0.00	292.00	2	1,318	0.15%
2018/04/10	1	296.00	0	0.00	294.00	1	1,296	0.08%
2018/04/03	2	305.00	0	0.00	304.00	2	1,260	0.16%
2018/04/02	0	0.00	1	310.00	310.00	-1	1,254	-0.08%
2018/03/30	1	309.50	1	311.00	310.00	0	1,254	0.00%
2018/03/28	0	0.00	1	308.50	306.00	-1	1,246	-0.08%
2018/03/27	2	313.50	1	320.00	311.00	1	1,235	0.08%
2018/03/26	0	0.00	6	309.08	313.50	-6	1,206	-0.50%
2018/03/23	0	0.00	4	297.50	302.00	-4	1,182	-0.34%
2018/03/21	3	300.67	0	0.00	301.00	3	1,129	0.27%
2018/03/20	1	301.00	0	0.00	300.50	1	1,134	0.09%
2018/03/19	0	0.00	2	308.50	307.50	-2	1,129	-0.18%
2018/03/13	1	307.00	2	304.50	304.00	-1	1,137	-0.09%
2018/03/12	1	299.00	2	299.25	298.00	-1	1,115	-0.09%
2018/03/08	1	297.00	0	0.00	293.00	1	1,113	0.09%
2018/03/07	0	0.00	1	292.00	289.00	-1	1,123	-0.09%
2018/03/02	2	287.75	0	0.00	288.00	2	1,180	0.17%
2018/03/01	0.2	291.00	0	0.00	291.00	0.2	1,219	0.01%
2018/02/23	2	294.73	0	0.00	291.00	2	1,266	0.16%
2018/02/09	3	288.00	0	0.00	288.00	3	1,339	0.22%
2018/02/07	0	0.00	2	287.75	288.00	-2	1,333	-0.15%
2018/02/06	4	276.88	3	274.50	274.50	1	1,323	0.08%
2018/02/05	1	293.00	0	0.00	294.00	1	1,325	0.08%
2018/01/29	1	301.00	0	0.00	301.00	1	1,350	0.07%
2018/01/26	3	302.67	0	0.00	302.00	3	1,351	0.22%
2018/01/23	2	316.00	1	313.00	316.00	1	1,333	0.08%
2018/01/12	0.2	316.00	0	0.00	315.50	0.2	1,351	0.01%
2018/01/11	4	318.75	1	318.50	322.00	3	1,343	0.22%
2018/01/10	0.1	315.50	1	315.50	315.50	-0.9	1,349	-0.07%
2018/01/08	2	317.00	5	313.20	320.00	-3	1,305	-0.23%