群聯 (8299)-國泰-台南券商分點個股進出

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

群聯

(8299)

可現股當沖

股價
465.5
漲跌
▼2.5
漲幅
-0.53%
成交量
2,566張
產業
上櫃半導體類股
1077人加入追蹤

立即追蹤
本地時間:14:30

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

群聯 (8299)籌碼相關－國泰-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台南券商分點個股進出
國泰-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	2	477.93	1.2	474.43	465.50	0.9	1,718	0.05%
2024/12/02	0	469.00	2.3	467.29	468.00	-2.2	1,694	-0.13%
2024/11/29	3	463.31	1	448.01	461.50	2	1,666	0.12%
2024/11/28	0	0.00	0.1	449.93	449.50	-0.1	1,655	0.00%
2024/11/27	0.3	453.00	0.1	456.92	454.50	0.3	1,644	0.02%
2024/11/26	0	455.77	0.2	458.01	454.00	-0.2	1,642	-0.01%
2024/11/25	1.1	463.77	1.6	459.38	460.50	-0.5	1,645	-0.03%
2024/11/22	2.3	462.79	2.3	463.42	471.00	0.1	1,623	0.00%
2024/11/21	0	443.00	1.5	454.04	464.00	-1.5	1,595	-0.10%
2024/11/20	0.2	433.03	1.1	438.30	446.50	-1	1,568	-0.06%
2024/11/19	0	424.00	0	433.50	435.50	0	1,591	0.00%
2024/11/18	0.1	427.20	1	430.03	432.00	-0.9	1,557	-0.06%
2024/11/15	0	417.14	1	413.50	418.00	-1	1,549	-0.06%
2024/11/14	2.2	404.20	2	406.26	404.00	0.2	1,590	0.01%
2024/11/13	0.2	418.15	0.4	418.00	415.50	-0.2	1,640	-0.01%
2024/11/12	4.5	423.66	2.2	420.43	419.00	2.3	1,624	0.14%
2024/11/11	2.6	433.00	2.3	435.53	438.50	0.3	1,590	0.02%
2024/11/08	0.4	468.33	0	0.00	466.00	0.4	1,554	0.03%
2024/11/07	1	475.48	0.3	474.00	473.50	0.8	1,550	0.05%
2024/11/06	0	468.50	0	0.00	473.50	0	1,552	0.00%
2024/11/05	0	465.19	0	0.00	462.00	0	1,571	0.00%
2024/11/04	2	467.54	0	0.00	466.50	2	1,616	0.13%
2024/11/01	1.3	466.00	1	471.50	474.00	0.3	1,668	0.02%
2024/10/30	0	472.00	0	0.00	471.50	0	1,700	0.00%
2024/10/29	1.5	469.19	0.1	468.20	468.00	1.5	1,715	0.09%
2024/10/28	0.1	480.63	0.2	479.50	479.00	-0.1	1,720	-0.01%
2024/10/25	1	487.45	0	0.00	487.00	1	1,751	0.06%
2024/10/24	5.4	488.39	0	0.00	483.00	5.4	1,796	0.30%
2024/10/23	0.1	503.32	0.2	505.33	502.00	-0.1	1,803	0.00%
2024/10/22	0	489.50	0	0.00	487.00	0	1,797	0.00%
2024/10/21	0	0.00	1.1	480.03	488.00	-1.1	1,832	-0.06%
2024/10/18	1.1	480.79	0	0.00	474.00	1.1	1,857	0.06%
2024/10/17	0	481.00	0	0.00	481.00	0	1,872	0.00%
2024/10/16	0.1	475.00	0	0.00	476.00	0.1	1,916	0.00%
2024/10/15	0	480.50	0.1	484.50	479.50	-0.1	1,937	0.00%
2024/10/14	1.1	472.26	0.3	473.50	473.00	0.8	1,934	0.04%
2024/10/11	1.3	483.92	1	481.53	482.00	0.3	1,945	0.02%
2024/10/09	0.1	496.65	0	0.00	491.50	0.1	1,944	0.01%
2024/10/08	2	485.01	0.1	485.50	489.00	1.9	1,934	0.10%
2024/10/07	0	486.50	0	0.00	489.00	0	1,960	0.00%
2024/10/04	6.5	479.18	1	478.00	477.50	5.5	1,981	0.28%
2024/10/01	1.4	491.22	0	0.00	484.50	1.4	1,999	0.07%
2024/09/30	0.1	498.64	0	0.00	494.00	0.1	2,014	0.00%
2024/09/27	2	517.43	0.2	513.48	507.00	1.8	2,025	0.09%
2024/09/26	1.4	523.00	2.1	520.05	513.00	-0.7	2,025	-0.04%
2024/09/25	1.2	504.13	0	0.00	503.00	1.2	2,008	0.06%
2024/09/24	0.2	495.76	0	495.75	496.50	0.2	2,027	0.01%
2024/09/23	0.2	497.75	0.1	495.50	496.00	0.1	2,035	0.01%
2024/09/20	0.4	490.50	1	488.02	486.00	-0.6	2,018	-0.03%
2024/09/19	1	482.02	1	480.00	487.00	0	2,037	0.00%
2024/09/18	1.2	478.86	1	484.50	478.50	0.2	2,046	0.01%
2024/09/16	0.1	495.38	0	0.00	487.00	0.1	2,061	0.00%
2024/09/13	2.1	499.76	3	498.01	497.00	-1	2,061	-0.05%
2024/09/12	1	498.83	1.1	495.09	509.00	0	2,095	0.00%
2024/09/11	2.1	482.75	1.1	485.66	484.50	0.9	2,100	0.04%
2024/09/10	1	490.88	1	496.00	484.50	0	2,124	0.00%
2024/09/09	0.1	493.18	0	0.00	494.50	0.1	2,139	0.00%
2024/09/05	0	490.52	0	0.00	490.00	0	2,241	0.00%
2024/09/04	3.4	486.76	1.2	490.23	487.00	2.2	2,264	0.10%
2024/09/03	0.1	517.43	0	0.00	516.00	0.1	2,253	0.01%
2024/09/02	0.1	526.46	0	525.52	521.00	0.1	2,274	0.00%
2024/08/30	0.1	536.00	0	0.00	532.00	0.1	2,300	0.00%
2024/08/29	0	542.00	0	539.00	540.00	0	2,363	0.00%
2024/08/28	0.1	542.55	0	0.00	542.00	0.1	2,392	0.01%
2024/08/27	0	534.00	0	0.00	536.00	0	2,408	0.00%
2024/08/26	0	0.00	0.2	539.67	530.00	-0.2	2,429	-0.01%
2024/08/23	0.2	522.67	0.3	523.00	534.00	-0.1	2,460	-0.01%
2024/08/22	0.2	534.67	1	534.98	532.00	-0.9	2,525	-0.03%
2024/08/21	2.8	533.32	1.9	539.84	528.00	0.9	2,545	0.03%
2024/08/20	1.2	558.61	0.1	562.43	555.00	1.2	2,497	0.05%
2024/08/19	1	555.00	3	560.33	560.00	-2	2,511	-0.08%
2024/08/16	1.3	555.28	4.8	532.70	560.00	-3.6	2,528	-0.14%
2024/08/15	10.3	513.42	8	514.75	513.00	2.3	2,515	0.09%
2024/08/14	1.2	508.85	0	0.00	504.00	1.2	2,455	0.05%
2024/08/13	1.1	497.24	1.1	501.07	499.00	0	2,497	0.00%
2024/08/12	0	496.00	0.1	493.36	490.50	0	2,555	0.00%
2024/08/09	2.1	484.88	0.2	485.33	482.00	1.9	2,651	0.07%
2024/08/08	0.3	469.21	0.5	465.66	469.00	-0.3	2,984	-0.01%
2024/08/07	0.1	475.34	0	469.59	474.00	0.1	2,996	0.00%
2024/08/06	0.7	448.55	3.1	436.27	453.00	-2.4	2,993	-0.08%
2024/08/05	3.7	448.40	0.2	445.12	443.50	3.5	2,997	0.12%
2024/08/02	1.9	498.69	0.4	503.08	492.50	1.5	2,957	0.05%
2024/08/01	0.1	521.38	0.1	527.00	524.00	0	2,951	0.00%
2024/07/31	0.2	513.52	0	0.00	513.00	0.2	2,949	0.01%
2024/07/30	0.4	507.39	0	507.00	514.00	0.4	2,949	0.01%
2024/07/29	3.4	523.64	0.2	519.04	516.00	3.2	2,934	0.11%
2024/07/26	0.6	532.63	1.3	529.56	532.00	-0.6	2,915	-0.02%
2024/07/23	1.5	560.36	0	0.00	559.00	1.5	2,896	0.05%
2024/07/22	2.6	552.76	0.2	553.65	555.00	2.4	2,904	0.08%
2024/07/19	4.1	581.45	2.2	582.62	576.00	1.9	2,890	0.06%
2024/07/18	1.5	595.61	0.1	595.92	595.00	1.4	2,903	0.05%
2024/07/17	2.5	620.99	1.1	625.09	603.00	1.3	2,914	0.05%
2024/07/16	0.1	613.50	2.4	615.91	617.00	-2.4	2,944	-0.08%
2024/07/15	0.3	596.01	0.1	600.14	599.00	0.1	2,985	0.00%
2024/07/12	2.4	597.87	2	597.51	595.00	0.4	3,001	0.01%
2024/07/11	0.2	616.14	4	614.00	610.00	-3.8	3,024	-0.13%
2024/07/10	0	0.00	1	611.00	611.00	-1	3,063	-0.03%
2024/07/09	1	601.37	1.1	612.93	611.00	-0.1	3,083	0.00%
2024/07/08	0.1	616.32	0	616.41	613.00	0.1	3,137	0.00%
2024/07/05	1.3	620.54	1	623.00	618.00	0.2	3,167	0.01%
2024/07/04	0.1	623.26	1.1	620.29	628.00	-0.9	3,179	-0.03%
2024/07/03	1.1	614.56	2.1	617.52	621.00	-1	3,185	-0.03%
2024/07/02	0.1	608.65	2	609.50	608.00	-1.9	3,188	-0.06%
2024/07/01	4.7	610.94	0	615.89	610.00	4.7	3,198	0.15%
2024/06/28	0	607.71	1.2	607.51	617.00	-1.1	3,219	-0.04%
2024/06/27	4.3	596.81	3.1	600.92	594.00	1.2	3,197	0.04%
2024/06/26	0.1	600.00	0.1	607.61	602.00	0	3,224	0.00%
2024/06/25	3.2	592.96	2.3	598.26	599.00	0.9	3,273	0.03%
2024/06/24	0.1	607.14	0.3	609.03	611.00	-0.2	3,278	-0.01%
2024/06/21	6.4	609.33	3.1	611.02	610.00	3.4	3,325	0.10%
2024/06/20	1.1	622.88	2.8	620.90	624.00	-1.7	3,346	-0.05%
2024/06/19	2.9	624.09	2.5	619.96	614.00	0.4	3,466	0.01%
2024/06/18	4.1	633.06	3.2	638.59	633.00	0.9	3,515	0.03%
2024/06/17	6.4	632.03	8	637.50	633.00	-1.6	3,524	-0.05%
2024/06/14	4.1	625.29	4.5	630.43	630.00	-0.5	3,526	-0.01%
2024/06/13	7.9	625.29	10.9	629.73	625.00	-3.1	3,530	-0.09%
2024/06/12	0.2	610.25	4.2	615.07	614.00	-3.9	3,471	-0.11%
2024/06/11	5.1	600.86	4.5	604.33	605.00	0.6	3,480	0.02%
2024/06/07	1.1	591.92	1.2	593.96	593.00	0	3,528	0.00%
2024/06/06	4.2	582.26	2.3	585.73	582.00	2	3,549	0.06%
2024/06/05	4.6	584.04	0.2	583.99	583.00	4.4	3,579	0.12%
2024/06/04	4.9	597.39	0	588.00	588.00	4.9	3,586	0.14%
2024/06/03	0.2	603.49	2	610.96	609.00	-1.8	3,561	-0.05%
2024/05/31	0.1	602.46	0.1	598.23	595.00	0	3,545	0.00%
2024/05/30	3.7	608.22	3	614.29	601.00	0.7	3,548	0.02%
2024/05/29	5.7	619.19	5.4	614.43	611.00	0.3	3,541	0.01%
2024/05/28	7.9	611.97	5.7	609.76	622.00	2.2	3,521	0.06%
2024/05/27	2.8	587.93	4.3	586.61	592.00	-1.5	3,460	-0.04%
2024/05/24	1.3	567.23	0.9	570.56	574.00	0.4	3,506	0.01%
2024/05/23	1.5	574.67	0.2	574.28	569.00	1.3	3,552	0.04%
2024/05/22	11.7	580.78	6.4	578.78	577.00	5.4	3,583	0.15%
2024/05/21	6.9	582.79	5	588.21	584.00	1.8	3,630	0.05%
2024/05/20	7.3	579.21	6.2	582.74	584.00	1.1	3,628	0.03%
2024/05/17	6.7	586.31	6	580.50	581.00	0.7	3,608	0.02%
2024/05/16	4.2	597.74	4.4	602.40	589.00	-0.2	3,581	-0.01%
2024/05/15	3.3	594.30	2.1	587.70	588.00	1.3	3,521	0.04%
2024/05/14	49.4	579.86	3.2	580.42	585.00	46.2	3,451	1.34%
2024/05/13	1.9	624.02	2.2	624.06	624.00	-0.4	3,107	-0.01%
2024/05/10	2	692.50	0	690.00	693.00	2	3,089	0.06%
2024/05/09	0.5	699.57	0	0.00	688.00	0.5	3,079	0.02%
2024/05/08	0.2	719.03	0	0.00	724.00	0.2	3,049	0.01%
2024/05/07	0	728.50	0	0.00	720.00	0	3,046	0.00%
2024/05/06	2	720.01	1.1	722.97	720.00	1	3,021	0.03%
2024/05/03	0.2	714.19	0	720.00	710.00	0.2	3,031	0.01%
2024/05/02	0	691.00	0	703.88	701.00	0	3,018	0.00%
2024/04/30	0.2	701.40	0.1	700.68	703.00	0.1	3,023	0.00%
2024/04/29	5	710.21	0.4	713.88	713.00	4.7	3,024	0.15%
2024/04/26	0.1	710.03	0	710.23	710.00	0	3,068	0.00%
2024/04/25	4.1	677.27	4	705.00	696.00	0.1	3,049	0.00%
2024/04/24	2	684.97	2	684.59	688.00	0	3,036	0.00%
2024/04/23	1.1	670.46	0	671.00	662.00	1	3,007	0.03%
2024/04/22	1.4	667.44	0.5	669.89	662.00	0.9	3,011	0.03%
2024/04/19	1.5	718.53	0	718.46	710.00	1.5	3,000	0.05%
2024/04/18	1	754.99	1.2	752.59	756.00	-0.2	2,948	-0.01%
2024/04/17	0.4	745.98	4.1	740.95	750.00	-3.7	2,955	-0.13%
2024/04/16	0.2	710.47	0.3	717.10	715.00	-0.1	2,909	0.00%
2024/04/15	0.2	738.15	0.1	734.00	741.00	0.2	2,861	0.01%
2024/04/12	8.4	758.97	14.1	756.53	748.00	-5.7	2,846	-0.20%
2024/04/11	2.3	724.79	0.3	726.06	721.00	2	2,771	0.07%
2024/04/10	4.2	736.06	6.1	740.62	739.00	-2	2,737	-0.07%
2024/04/09	0.4	725.95	2.1	727.84	725.00	-1.7	2,737	-0.06%
2024/04/08	0.1	707.45	0.3	702.84	709.00	-0.1	2,716	-0.01%
2024/04/03	0.1	707.31	0	712.00	713.00	0.1	2,708	0.00%
2024/04/02	3.2	706.15	3.1	718.21	709.00	0.1	2,699	0.00%
2024/04/01	0.3	698.73	1.2	695.67	699.00	-0.9	2,680	-0.03%
2024/03/29	1.1	697.51	8.2	705.26	708.00	-7.1	2,671	-0.26%
2024/03/28	6.2	696.36	11	696.45	690.00	-4.8	2,631	-0.18%
2024/03/27	1	679.00	3.6	674.50	678.00	-2.6	2,593	-0.10%
2024/03/26	7.3	687.55	8	675.13	663.00	-0.7	2,580	-0.03%
2024/03/25	4.2	674.55	7.3	680.01	680.00	-3.1	2,519	-0.12%
2024/03/22	6.3	659.57	4	656.52	653.00	2.3	2,477	0.09%
2024/03/21	5.1	650.21	25.5	653.99	661.00	-20.4	2,354	-0.87%
2024/03/20	0	609.36	0.1	610.73	601.00	-0.1	2,286	0.00%
2024/03/19	0	608.21	1	608.07	609.00	-1	2,289	-0.04%
2024/03/18	2.1	603.04	0.1	605.88	606.00	2	2,310	0.09%
2024/03/15	0	589.03	0	593.33	587.00	0	2,342	0.00%
2024/03/14	0.1	581.91	0.8	581.85	586.00	-0.6	2,366	-0.03%
2024/03/13	4.6	592.95	0	0.00	590.00	4.6	2,356	0.19%
2024/03/12	2.8	606.94	0.1	615.86	615.00	2.7	2,308	0.12%
2024/03/11	8.2	598.91	0	603.63	605.00	8.2	2,310	0.36%
2024/03/08	3.3	592.33	0.2	595.72	598.00	3.1	2,282	0.14%
2024/03/07	3.1	609.73	0.1	615.97	611.00	3	2,261	0.13%
2024/03/06	0	0.00	1	625.09	629.00	-1	2,255	-0.05%
2024/03/05	6.2	611.57	0.1	613.78	619.00	6.1	2,300	0.26%
2024/03/04	0.1	628.77	2	629.00	626.00	-1.9	2,289	-0.08%
2024/03/01	0	622.90	1	624.02	623.00	-1	2,291	-0.04%
2024/02/29	0.2	624.38	0.4	625.94	628.00	-0.2	2,280	-0.01%
2024/02/27	4.2	627.85	6.6	622.90	624.00	-2.4	2,262	-0.10%
2024/02/26	0.4	599.18	0.2	594.00	598.00	0.2	2,192	0.01%
2024/02/23	7.1	618.49	4.1	621.08	615.00	3.1	2,142	0.14%
2024/02/22	0.4	602.17	28.4	601.70	609.00	-28.1	2,101	-1.34%
2024/02/21	0	570.00	5.3	573.79	573.00	-5.3	2,008	-0.27%
2024/02/20	1	553.96	2.1	551.63	556.00	-1.1	1,971	-0.06%
2024/02/19	2.2	544.23	3.2	551.18	556.00	-1.1	1,981	-0.05%
2024/02/16	0	537.67	0	0.00	537.00	0	1,989	0.00%
2024/02/15	0.1	545.07	0.3	541.17	544.00	-0.3	1,990	-0.01%
2024/02/05	0	534.25	2	537.00	537.00	-2	1,967	-0.10%
2024/02/02	0	536.49	0.1	537.79	539.00	0	1,995	0.00%
2024/02/01	0	535.25	0	532.74	538.00	0	2,062	0.00%
2024/01/31	0	0.00	2	531.94	528.00	-2	2,201	-0.09%
2024/01/30	0.1	521.71	3	522.00	520.00	-2.9	2,203	-0.13%
2024/01/29	0	525.00	0	528.00	526.00	0	2,208	0.00%
2024/01/26	0.1	523.28	0.1	531.00	521.00	0.1	2,225	0.00%
2024/01/25	0	538.15	0	540.00	539.00	0	2,238	0.00%
2024/01/24	2	542.00	2	550.00	539.00	0	2,249	0.00%
2024/01/23	0	537.29	0.1	540.26	540.00	-0.1	2,265	0.00%
2024/01/22	0	533.00	3.2	542.04	534.00	-3.2	2,248	-0.14%
2024/01/19	0	513.95	0.1	515.84	516.00	-0.1	2,212	0.00%
2024/01/18	0	505.82	0.3	506.83	508.00	-0.3	2,231	-0.01%
2024/01/17	0.2	514.47	0.1	510.00	513.00	0.1	2,237	0.00%
2024/01/16	1.1	523.71	2.1	520.54	520.00	-1	2,244	-0.04%
2024/01/15	2.1	508.77	2.5	508.63	516.00	-0.4	2,234	-0.02%
2024/01/12	10	484.00	0	483.83	482.00	10	2,197	0.46%
2024/01/11	5.2	483.26	5	488.30	489.00	0.2	2,235	0.01%
2024/01/10	5.1	492.52	1	494.50	494.00	4.1	2,236	0.18%
2024/01/09	1	493.00	0	499.50	495.00	1	2,284	0.04%
2024/01/08	0	497.25	0	0.00	497.00	0	2,304	0.00%
2024/01/05	0	498.44	0	500.00	499.50	0	2,352	0.00%
2024/01/04	1	495.13	0.2	499.00	498.50	0.8	2,365	0.04%
2024/01/03	3.1	496.27	1	492.05	498.50	2.1	2,373	0.09%
2024/01/02	0	518.54	0	524.60	514.00	0	2,338	0.00%
2023/12/29	1	526.97	0	525.57	520.00	1	2,348	0.04%
2023/12/28	0	522.60	1	520.10	523.00	-1	2,351	-0.04%
2023/12/27	0	0.00	0.1	523.36	524.00	-0.1	2,414	-0.01%
2023/12/26	0	518.00	0	519.00	516.00	0	2,412	0.00%
2023/12/25	0.1	511.42	0	0.00	510.00	0.1	2,454	0.00%
2023/12/22	1	526.92	0	529.00	515.00	1	2,488	0.04%
2023/12/21	0.1	520.01	1	518.99	519.00	-0.9	2,478	-0.04%
2023/12/20	0.2	515.01	0.1	517.00	511.00	0.1	2,471	0.00%
2023/12/19	0.4	514.07	0.2	512.88	514.00	0.2	2,477	0.01%
2023/12/18	0.1	522.53	1	521.00	520.00	-0.9	2,487	-0.04%
2023/12/15	1.3	536.83	1.7	526.79	525.00	-0.3	2,498	-0.01%
2023/12/14	0	0.00	2.5	541.12	543.00	-2.5	2,487	-0.10%
2023/12/13	1.1	544.82	9.3	537.24	540.00	-8.3	2,498	-0.33%
2023/12/12	0	528.82	6.4	528.49	523.00	-6.3	2,592	-0.24%
2023/12/11	0.3	517.96	13	518.77	519.00	-12.8	2,551	-0.50%
2023/12/08	2	504.00	2.2	512.74	512.00	-0.2	2,534	-0.01%
2023/12/07	0	499.61	5	502.20	500.00	-5	2,535	-0.20%
2023/12/06	0.1	503.00	13.3	501.10	505.00	-13.2	2,550	-0.52%
2023/12/05	5.1	482.16	5	488.00	484.50	0.1	2,572	0.00%
2023/12/04	3	492.19	3	498.33	490.50	0	2,618	0.00%
2023/12/01	5	493.00	12.1	491.39	494.00	-7.1	2,616	-0.27%
2023/11/30	5	487.09	8.1	491.28	483.50	-3	2,607	-0.12%
2023/11/29	1.4	475.01	1.1	477.92	477.50	0.4	2,569	0.01%
2023/11/28	0	0.00	4.1	478.44	479.50	-4.1	2,599	-0.16%
2023/11/27	4.1	468.40	0	466.00	459.00	4.1	2,718	0.15%
2023/11/24	0	470.05	0.1	470.00	469.00	0	2,796	0.00%
2023/11/23	2	466.02	2.3	472.33	465.00	-0.3	2,788	-0.01%
2023/11/22	4	466.01	0	0.00	470.00	4	2,783	0.14%
2023/11/21	10.2	471.03	0.2	472.88	473.50	10	2,771	0.36%
2023/11/20	0.2	478.00	0	482.00	478.00	0.2	2,762	0.01%
2023/11/17	1	479.97	0.3	475.74	479.00	0.7	2,772	0.03%
2023/11/16	7.1	474.21	8	472.14	472.00	-1	2,761	-0.04%
2023/11/15	21.5	480.74	14	479.46	479.50	7.5	2,733	0.28%
2023/11/14	8.1	487.43	1	485.50	485.50	7.1	2,705	0.26%
2023/11/13	4.3	489.83	1.2	492.37	493.00	3.1	2,730	0.11%
2023/11/10	2	488.45	2.1	485.87	485.00	0	2,718	0.00%
2023/11/09	1	483.97	18	482.14	485.50	-17	2,696	-0.63%
2023/11/08	22.8	466.27	13	468.40	470.00	9.8	2,634	0.37%
2023/11/07	4	492.00	8.3	496.74	497.00	-4.3	2,512	-0.17%
2023/11/06	6	484.17	5	489.99	488.00	1	2,497	0.04%
2023/11/03	0	483.00	1.2	482.26	482.50	-1.2	2,493	-0.05%
2023/11/02	7	473.71	9.3	480.62	480.50	-2.3	2,499	-0.09%
2023/11/01	7	464.01	1	465.03	466.50	6	2,505	0.24%
2023/10/31	3	472.13	8.3	470.70	465.50	-5.3	2,494	-0.21%
2023/10/30	8	459.88	3.1	462.82	458.00	4.9	2,466	0.20%
2023/10/27	9	452.47	10.5	457.41	458.00	-1.5	2,464	-0.06%
2023/10/26	2.2	456.64	3	461.48	455.00	-0.9	2,457	-0.03%
2023/10/25	3	467.67	3	470.00	468.00	0	2,478	0.00%
2023/10/24	5	471.50	6	477.33	475.00	-1	2,523	-0.04%
2023/10/23	6.1	476.66	0	0.00	472.50	6.1	2,513	0.24%
2023/10/20	4	483.01	4	485.50	485.00	0	2,524	0.00%
2023/10/19	3.1	473.58	10.1	486.39	490.00	-7	2,517	-0.28%
2023/10/18	13.2	478.72	7.1	472.86	470.00	6.1	2,505	0.24%
2023/10/17	5.1	482.48	6.3	488.06	486.50	-1.2	2,495	-0.05%
2023/10/16	5	477.50	5.1	480.45	480.50	-0.1	2,498	-0.01%
2023/10/13	0	478.50	3.8	480.01	478.50	-3.8	2,496	-0.15%
2023/10/12	11	463.04	9	464.95	470.00	2	2,456	0.08%
2023/10/11	2.2	467.16	2.2	471.17	467.00	0	2,456	0.00%
2023/10/06	5.2	462.12	5	464.30	463.00	0.2	2,440	0.01%
2023/10/05	11.4	464.21	11.3	464.39	466.00	0.1	2,429	0.00%
2023/10/04	9.1	467.35	10	468.06	467.00	-0.9	2,420	-0.04%
2023/10/03	8.3	472.60	4.4	477.24	471.00	3.9	2,420	0.16%
2023/10/02	0.1	464.70	0.4	465.41	466.50	-0.3	2,406	-0.01%
2023/09/28	6.6	456.91	4	458.01	456.00	2.6	2,397	0.11%
2023/09/27	3.1	451.22	3.1	457.26	466.50	0	2,358	0.00%
2023/09/26	2	456.99	1	459.94	454.50	1	2,338	0.04%
2023/09/25	1	457.50	1.2	456.75	456.50	-0.2	2,335	-0.01%
2023/09/22	6.1	448.49	6.2	450.64	457.50	-0.2	2,345	-0.01%
2023/09/21	4	451.62	3.3	454.87	454.50	0.7	2,363	0.03%
2023/09/20	1	467.88	0.5	463.33	460.00	0.5	2,356	0.02%
2023/09/19	5	469.53	10.2	465.49	467.00	-5.2	2,350	-0.22%
2023/09/18	0.1	471.26	1.2	469.10	468.50	-1.1	2,336	-0.05%
2023/09/15	2	470.63	12	469.34	473.50	-10	2,311	-0.43%
2023/09/14	15	443.33	15.7	446.77	446.00	-0.7	2,169	-0.03%
2023/09/13	5	436.81	3.2	441.55	443.50	1.9	2,157	0.09%
2023/09/12	12.1	438.41	12.5	441.49	441.00	-0.4	2,149	-0.02%
2023/09/11	3.1	445.83	4	443.37	441.50	-0.9	2,138	-0.04%
2023/09/08	0.2	446.14	4.5	448.31	446.50	-4.3	2,117	-0.20%
2023/09/07	1	436.58	9.1	438.42	438.50	-8.1	2,134	-0.38%
2023/09/06	3	426.00	3	428.00	426.00	0	2,089	0.00%
2023/09/05	3.1	423.40	0.3	427.01	427.50	2.8	2,079	0.13%
2023/09/04	2	421.98	1	427.00	427.50	1	2,076	0.05%
2023/09/01	6.1	423.19	7.1	424.97	422.00	-1	2,091	-0.05%
2023/08/31	4.5	417.67	18.3	422.64	423.50	-13.8	2,048	-0.67%
2023/08/30	2.1	408.14	32.5	404.88	408.00	-30.4	1,904	-1.60%
2023/08/29	0.4	384.33	2	385.51	387.50	-1.6	1,835	-0.09%
2023/08/28	0.1	383.91	0.1	382.50	381.00	0	1,842	0.00%
2023/08/25	0	385.50	0	387.50	385.50	0	1,910	0.00%
2023/08/24	1	391.47	10	389.25	391.00	-9	1,932	-0.47%
2023/08/23	0.2	380.71	0	381.38	383.00	0.1	1,973	0.01%
2023/08/22	0	0.00	0	375.25	373.00	0	1,976	0.00%
2023/08/21	1	372.54	0.1	376.00	371.50	1	1,976	0.05%
2023/08/18	0.2	377.41	0	0.00	376.50	0.2	1,978	0.01%
2023/08/17	0.3	380.42	1	379.98	382.00	-0.7	1,965	-0.04%
2023/08/16	1	363.00	0	367.50	363.00	1	1,926	0.05%
2023/08/15	1	360.02	1	363.02	362.00	0	1,925	0.00%
2023/08/14	1	356.04	0	358.00	358.00	1	1,945	0.05%
2023/08/11	2.3	367.53	2	365.26	363.00	0.3	1,972	0.01%
2023/08/10	1.1	369.64	0	372.28	371.00	1	1,967	0.05%
2023/08/09	1.4	380.52	0	381.50	379.00	1.3	1,980	0.07%
2023/08/08	1.1	381.04	0.1	383.00	383.00	1	1,970	0.05%
2023/08/07	3.5	388.59	1	392.50	386.50	2.5	1,946	0.13%
2023/08/04	0.1	399.47	0	402.00	401.00	0.1	1,910	0.00%
2023/08/02	13.2	397.59	12	401.00	396.50	1.2	1,908	0.06%
2023/08/01	11	409.91	1	414.51	409.50	10	1,930	0.52%
2023/07/31	2	415.15	1.2	407.95	409.00	0.9	1,928	0.04%
2023/07/28	1	419.50	13	422.76	421.50	-12	1,918	-0.63%
2023/07/27	3	403.49	24.2	409.10	412.50	-21.1	1,870	-1.13%
2023/07/26	0.3	386.00	0	0.00	384.50	0.3	1,809	0.02%
2023/07/25	1.3	390.34	0	391.00	388.50	1.3	1,810	0.07%
2023/07/24	0.1	393.11	0	395.00	396.50	0.1	1,799	0.00%
2023/07/21	6.2	397.91	1	396.50	398.50	5.2	1,797	0.29%
2023/07/20	0.2	415.36	5.1	416.42	410.50	-4.9	1,772	-0.28%
2023/07/19	3	412.83	3.3	425.64	407.00	-0.3	1,758	-0.02%
2023/07/18	1.1	400.24	0	406.50	410.00	1.1	1,721	0.06%
2023/07/17	0.3	397.63	0	0.00	398.50	0.3	1,702	0.02%
2023/07/14	0.1	406.09	2.1	405.78	407.00	-2	1,697	-0.12%
2023/07/13	0	397.97	0.2	396.09	398.00	-0.2	1,692	-0.01%
2023/07/12	0	392.17	10	392.25	394.50	-10	1,684	-0.59%
2023/07/11	2.1	390.55	1	391.51	392.50	1	1,687	0.06%
2023/07/10	2.3	384.68	0	388.00	386.00	2.3	1,711	0.13%
2023/07/07	6.4	388.12	1.1	390.88	389.00	5.4	1,766	0.31%
2023/07/06	0	409.00	0.3	408.08	409.00	-0.3	1,752	-0.02%
2023/07/05	1.2	405.57	0	0.00	404.00	1.2	1,787	0.06%
2023/07/04	1.1	409.25	1	409.52	408.50	0.1	1,840	0.01%
2023/07/03	0.1	415.27	0.1	417.54	417.50	-0.1	1,872	0.00%
2023/06/30	3.1	413.00	0	417.68	411.50	3.1	1,969	0.16%
2023/06/29	2	433.75	2.1	428.00	423.50	-0.1	2,026	0.00%
2023/06/28	1	422.94	0	422.94	424.00	1	1,996	0.05%
2023/06/27	0	416.94	0	419.50	415.00	0	1,988	0.00%
2023/06/26	0.1	411.88	0	0.00	410.00	0.1	1,992	0.01%
2023/06/21	1.3	410.59	1	414.00	412.00	0.3	2,046	0.01%
2023/06/20	1.2	421.80	1.1	418.02	416.00	0.2	2,040	0.01%
2023/06/19	1.2	425.84	0	0.00	422.00	1.2	2,044	0.06%
2023/06/16	1.1	428.83	2.1	424.88	429.00	-1	2,039	-0.05%
2023/06/15	0	0.00	0	430.69	427.50	0	2,030	0.00%
2023/06/14	0.3	423.61	0	428.00	420.00	0.2	2,020	0.01%
2023/06/13	16.1	443.82	17.4	438.73	428.00	-1.3	2,051	-0.06%
2023/06/12	1.1	429.75	0	428.67	430.00	1.1	1,991	0.06%
2023/06/09	0.1	420.81	0	0.00	421.00	0.1	1,987	0.00%
2023/06/08	1.1	425.85	0.3	425.23	424.00	0.8	1,996	0.04%
2023/06/07	1.1	425.07	4.1	419.65	423.00	-3	1,989	-0.15%
2023/06/06	0.1	407.04	1.2	406.37	406.50	-1.1	1,949	-0.06%
2023/06/05	0	410.50	0	411.50	410.00	0	1,956	0.00%
2023/06/02	3.3	416.19	1	412.57	410.50	2.3	1,953	0.12%
2023/06/01	0.1	421.27	0	0.00	419.00	0.1	1,941	0.01%
2023/05/31	1	433.00	2.1	430.69	427.50	-1.1	1,927	-0.06%
2023/05/30	0.3	415.20	0	415.00	416.00	0.3	1,878	0.02%
2023/05/29	3	416.66	3.3	416.33	415.50	-0.3	1,865	-0.01%
2023/05/26	0	0.00	0	400.00	398.00	0	1,829	0.00%
2023/05/25	0.1	390.50	0	390.50	391.50	0.1	1,823	0.00%
2023/05/24	0	394.65	0.1	393.96	395.00	0	1,836	0.00%
2023/05/23	0	0.00	0.1	392.00	392.00	-0.1	1,840	0.00%
2023/05/22	0	388.75	0	0.00	388.00	0	1,839	0.00%
2023/05/19	0.1	389.24	0	0.00	388.50	0.1	1,845	0.01%
2023/05/18	0	389.50	0	390.38	389.00	0	1,838	0.00%
2023/05/17	2	387.50	3.1	387.23	389.50	-1.1	1,813	-0.06%
2023/05/16	3	381.82	3.1	376.66	373.50	-0.1	1,798	0.00%
2023/05/15	1.1	372.61	4	367.00	362.00	-2.9	1,780	-0.16%
2023/05/12	1.1	376.15	0	0.00	378.50	1.1	1,779	0.06%
2023/05/11	0	378.59	0.1	378.90	377.00	0	1,796	0.00%
2023/05/10	0.1	383.58	0	0.00	381.00	0.1	1,814	0.01%
2023/05/09	0	392.00	0	0.00	390.50	0	1,824	0.00%
2023/05/08	1	393.00	0	393.38	395.00	1	1,824	0.05%
2023/05/05	0	384.21	0	0.00	382.50	0	1,792	0.00%
2023/05/04	0.1	385.19	0	0.00	382.00	0.1	1,794	0.00%
2023/05/03	0	389.00	0.1	387.50	388.00	-0.1	1,795	-0.01%
2023/05/02	0.1	394.93	0	395.17	393.00	0.1	1,817	0.00%
2023/04/28	0	0.00	0.1	392.20	389.00	-0.1	1,824	0.00%
2023/04/27	0.1	390.74	0.1	390.92	389.50	0	1,810	0.00%
2023/04/26	1.1	374.80	0	378.00	376.50	1.1	1,788	0.06%
2023/04/25	1.2	375.64	1	375.00	375.00	0.2	1,788	0.01%
2023/04/24	0	0.00	0	390.50	385.00	0	1,782	0.00%
2023/04/21	0.1	391.25	0	0.00	386.50	0.1	1,810	0.00%
2023/04/20	1	396.44	0	0.00	394.00	1	1,809	0.06%
2023/04/19	0.1	395.21	0	0.00	393.50	0.1	1,826	0.00%
2023/04/18	1.1	402.86	1.1	399.58	400.00	0	1,887	0.00%
2023/04/17	0	0.00	1	410.00	410.00	-1	1,897	-0.05%
2023/04/14	3.1	410.49	0	0.00	411.00	3.1	1,890	0.16%
2023/04/13	3.3	410.75	2.5	410.40	409.50	0.8	1,894	0.04%
2023/04/12	6	419.84	5.1	423.44	424.00	0.9	1,860	0.05%
2023/04/11	0	0.00	2	410.25	409.00	-2	1,791	-0.11%
2023/04/10	1.1	399.34	1.6	405.09	400.50	-0.4	1,753	-0.03%
2023/04/07	2.1	407.73	9.5	401.99	408.00	-7.4	1,723	-0.43%
2023/04/06	14.1	396.37	7.1	397.58	398.00	7	1,659	0.42%
2023/03/31	11.1	396.62	14.4	397.18	392.00	-3.3	1,613	-0.21%
2023/03/30	8	382.75	14.5	380.94	381.50	-6.5	1,510	-0.43%
2023/03/29	0.1	363.95	0.5	363.50	362.50	-0.4	1,435	-0.03%
2023/03/28	0	367.00	0	0.00	368.50	0	1,441	0.00%
2023/03/27	4.5	372.92	2	380.76	370.00	2.5	1,446	0.17%
2023/03/24	1.2	375.96	3.3	374.49	378.00	-2.1	1,434	-0.15%
2023/03/23	0	0.00	1	363.03	365.00	-1	1,383	-0.07%
2023/03/22	0	356.50	0	358.75	360.50	0	1,383	0.00%
2023/03/21	0.1	354.71	1	352.50	352.00	-0.9	1,397	-0.06%
2023/03/20	0	356.67	0	0.00	356.50	0	1,422	0.00%
2023/03/17	0	357.50	0	358.00	358.00	0	1,435	0.00%
2023/03/16	0	342.50	1.1	353.94	356.50	-1	1,429	-0.07%
2023/03/15	1	347.00	1	345.54	343.00	0	1,408	0.00%
2023/03/14	0.2	340.62	0.1	338.50	338.00	0.1	1,459	0.00%
2023/03/13	1.1	345.16	0	0.00	350.00	1.1	1,436	0.07%
2023/03/10	3.7	349.74	0	0.00	351.00	3.7	1,424	0.26%
2023/03/09	1.5	365.33	1	364.50	362.50	0.5	1,424	0.04%
2023/03/08	0	361.64	0	0.00	361.50	0	1,427	0.00%
2023/03/06	0	0.00	2.1	368.49	368.00	-2.1	1,415	-0.15%
2023/03/03	3	363.51	3.1	365.16	362.50	-0.1	1,411	-0.01%
2023/03/02	1	368.49	5.4	365.74	365.50	-4.4	1,422	-0.31%
2023/03/01	1	351.01	0	0.00	354.50	1	1,402	0.07%
2023/02/24	4.3	352.48	1	352.11	351.00	3.3	1,403	0.24%
2023/02/23	4.1	357.96	0	361.00	361.50	4.1	1,406	0.29%
2023/02/22	2.4	358.96	0.3	357.00	355.50	2.1	1,479	0.14%
2023/02/21	3	369.17	1	370.01	370.00	2	1,502	0.13%
2023/02/20	1	373.85	0	373.00	367.00	1	1,551	0.07%
2023/02/17	0	0.00	0	366.50	368.00	0	1,572	0.00%
2023/02/16	0	364.50	1	360.02	364.50	-1	1,581	-0.06%
2023/02/15	1	363.97	5	364.00	361.50	-4	1,628	-0.24%
2023/02/14	1	360.56	3.2	361.75	365.00	-2.1	1,636	-0.13%
2023/02/13	1	347.08	0	0.00	351.50	1	1,652	0.06%
2023/02/10	3.1	352.35	2	353.01	352.00	1.1	1,684	0.06%
2023/02/09	6.1	361.75	3	364.50	360.50	3.1	1,688	0.19%
2023/02/08	1.1	368.56	0	369.20	370.50	1	1,697	0.06%
2023/02/07	0	357.80	0	0.00	359.00	0	1,692	0.00%
2023/02/06	0.1	359.46	0	0.00	364.00	0.1	1,686	0.00%
2023/02/03	1	367.50	0	0.00	368.00	1	1,678	0.06%
2023/02/02	1.2	371.80	1	371.97	369.00	0.1	1,682	0.01%
2023/02/01	0	367.00	0.1	366.50	368.00	-0.1	1,691	0.00%
2023/01/31	0	0.00	0	371.83	371.00	0	1,698	0.00%
2023/01/30	0.2	365.00	0	365.42	365.00	0.2	1,680	0.01%
2023/01/17	0	0.00	0.1	357.00	356.50	-0.1	1,687	0.00%
2023/01/16	0	0.00	0	356.00	354.50	0	1,694	0.00%
2023/01/13	0	350.00	2.2	349.59	348.50	-2.2	1,699	-0.13%
2023/01/12	1.1	357.28	0.1	357.95	355.00	1	1,700	0.06%
2023/01/11	1.1	361.23	1.3	363.01	362.50	-0.2	1,712	-0.01%
2023/01/10	0.1	351.00	0	350.00	354.00	0	1,700	0.00%
2023/01/09	0	349.00	0	345.36	349.00	0	1,706	0.00%
2023/01/06	0	0.00	4.3	345.74	351.00	-4.3	1,732	-0.25%
2023/01/05	0	0.00	2	337.00	335.50	-2	1,724	-0.12%
2023/01/04	0.1	324.50	1	323.50	327.00	-0.9	1,797	-0.05%
2023/01/03	0	0.00	1.1	324.50	325.00	-1.1	1,823	-0.06%
2022/12/30	0	0.00	1	317.96	315.00	-1	1,822	-0.06%
2022/12/29	0	313.45	0	314.68	316.50	0	1,820	0.00%
2022/12/28	0	310.53	0	0.00	310.50	0	1,851	0.00%
2022/12/27	0	0.00	0	311.50	315.50	0	1,863	0.00%
2022/12/26	1	307.00	0	0.00	305.50	1	1,885	0.05%
2022/12/23	0	0.00	0.2	302.50	305.00	-0.2	1,906	-0.01%
2022/12/22	0.2	307.75	0	0.00	307.50	0.2	1,912	0.01%
2022/12/21	0	306.00	0	0.00	305.00	0	1,916	0.00%
2022/12/20	0	308.59	0	0.00	307.50	0	1,916	0.00%
2022/12/19	0	310.50	0	314.00	313.50	0	1,914	0.00%
2022/12/16	0.1	309.11	0	0.00	306.50	0.1	1,903	0.00%
2022/12/15	0	0.00	0	312.30	313.50	0	1,912	0.00%
2022/12/14	1	311.49	1	309.50	310.50	0	1,929	0.00%
2022/12/13	1	311.00	0	0.00	311.00	1	1,921	0.05%
2022/12/12	1	316.46	4	319.13	319.00	-3	1,898	-0.16%
2022/12/09	0	313.00	1	314.91	313.00	-1	1,874	-0.05%
2022/12/08	1	304.05	0	306.50	307.50	1	1,866	0.05%
2022/12/07	1.2	301.92	0	303.00	303.00	1.1	1,862	0.06%
2022/12/06	4.8	313.58	0	0.00	307.00	4.8	1,833	0.26%
2022/12/02	1	335.50	1	335.03	335.00	0	1,765	0.00%
2022/12/01	0	0.00	1	337.89	337.00	-1	1,767	-0.06%
2022/11/30	0	0.00	0.1	327.21	326.50	-0.1	1,752	0.00%
2022/11/29	0	326.33	0	0.00	326.50	0	1,763	0.00%
2022/11/28	3	328.01	0	0.00	329.50	3	1,768	0.17%
2022/11/25	1.1	335.29	0	0.00	330.50	1.1	1,778	0.06%
2022/11/24	0	335.00	3.1	335.00	337.00	-3	1,777	-0.17%
2022/11/23	1	330.00	0	0.00	328.50	1	1,769	0.06%
2022/11/22	0	330.50	0	325.04	333.50	0	1,770	0.00%
2022/11/21	0	335.26	0	0.00	329.50	0	1,773	0.00%
2022/11/18	0	343.06	1.3	354.66	339.00	-1.3	1,749	-0.07%
2022/11/17	0.1	339.55	0.1	337.32	336.50	0	1,672	0.00%
2022/11/16	3.1	331.31	5	336.70	338.50	-2	1,640	-0.12%
2022/11/15	1	326.00	6	326.42	325.50	-5	1,590	-0.32%
2022/11/14	0.2	321.24	0.3	322.15	321.00	0	1,571	0.00%
2022/11/11	0.1	325.10	0.2	322.42	325.50	-0.1	1,558	-0.01%
2022/11/10	0.1	312.17	0	311.77	312.50	0	1,525	0.00%
2022/11/09	3	310.39	3.1	314.81	316.50	0	1,532	0.00%
2022/11/08	0	0.00	1	303.61	305.00	-1	1,512	-0.07%
2022/11/07	0	287.80	0.1	295.00	296.00	-0.1	1,487	0.00%
2022/11/04	0.2	285.79	1.1	287.00	285.50	-1	1,479	-0.06%
2022/11/03	10	294.00	10	294.00	294.00	0	1,454	0.00%
2022/11/02	0	0.00	0	303.28	301.50	0	1,438	0.00%
2022/11/01	0.1	296.50	0	298.00	297.00	0	1,431	0.00%
2022/10/31	0	0.00	0.2	294.37	295.50	-0.2	1,435	-0.01%
2022/10/28	0.2	294.16	0.2	293.33	292.00	0	1,438	0.00%
2022/10/27	0.1	296.65	0.1	294.67	299.00	0	1,437	0.00%
2022/10/26	0.1	288.97	0.3	285.50	285.50	-0.2	1,439	-0.02%
2022/10/25	1.3	289.90	0	0.00	285.00	1.3	1,483	0.09%
2022/10/24	0	296.27	0	301.00	295.00	0	1,470	0.00%
2022/10/21	0.2	293.07	0	0.00	290.00	0.2	1,472	0.01%
2022/10/20	1.1	295.93	0	0.00	293.50	1.1	1,471	0.08%
2022/10/19	0.1	298.95	0	308.50	297.00	0.1	1,475	0.01%
2022/10/18	0.1	305.58	0	305.00	307.50	0	1,461	0.00%
2022/10/17	4	294.90	5.1	301.21	304.50	-1	1,454	-0.07%
2022/10/14	3	310.64	3	307.31	306.50	0	1,448	0.00%
2022/10/13	2.1	299.18	3	300.17	298.00	-0.9	1,443	-0.06%
2022/10/12	5.3	311.21	8.2	310.12	311.00	-2.9	1,406	-0.21%
2022/10/11	2	288.50	3	289.17	289.50	-1	1,354	-0.07%
2022/10/07	0.1	286.31	0.1	291.00	286.00	0	1,342	0.00%
2022/10/06	0.1	290.00	0	290.00	288.50	0.1	1,351	0.01%
2022/10/05	0.2	287.50	0	0.00	288.00	0.2	1,371	0.01%
2022/10/04	0.2	283.00	0.1	283.50	282.50	0.1	1,349	0.00%
2022/10/03	0.3	268.83	1.1	272.93	280.00	-0.8	1,346	-0.06%
2022/09/30	1	255.50	0	259.65	265.50	1	1,352	0.07%
2022/09/29	0	0.00	0	256.00	253.50	0	1,361	0.00%
2022/09/28	0.5	252.50	0	0.00	251.00	0.5	1,373	0.04%
2022/09/27	0	256.21	0	0.00	259.00	0	1,395	0.00%
2022/09/26	1.1	256.27	0	0.00	256.00	1.1	1,409	0.08%
2022/09/23	0	270.83	0	0.00	268.00	0	1,433	0.00%
2022/09/22	0.2	268.57	0	0.00	270.00	0.2	1,465	0.01%
2022/09/21	1.3	277.38	0	0.00	275.50	1.3	1,461	0.09%
2022/09/20	0	288.00	0	0.00	288.50	0	1,467	0.00%
2022/09/19	0	291.50	0	0.00	290.00	0	1,491	0.00%
2022/09/12	2	303.50	2	301.53	303.00	0	1,622	0.00%
2022/09/08	0	297.00	0	0.00	301.00	0	1,667	0.00%
2022/09/07	1.1	289.41	0.1	291.50	293.50	1	1,699	0.06%
2022/09/06	0	296.50	0	0.00	297.50	0	1,729	0.00%
2022/09/05	0	297.63	0	0.00	293.00	0	1,758	0.00%
2022/09/02	1.1	302.54	0	0.00	302.00	1.1	1,762	0.06%
2022/09/01	1.2	307.08	0	304.00	303.50	1.2	1,765	0.07%
2022/08/31	1	307.50	2	308.00	312.50	-1	1,753	-0.06%
2022/08/30	1	306.00	0	0.00	308.00	1	1,757	0.06%
2022/08/29	1.1	304.31	2.2	307.23	307.50	-1.1	1,764	-0.06%
2022/08/26	1	319.50	5	318.00	317.00	-4	1,759	-0.23%
2022/08/25	2.1	309.49	2	310.00	311.00	0	1,756	0.00%
2022/08/24	4	306.75	1	307.00	306.00	3	1,783	0.17%
2022/08/23	1	305.50	0	0.00	304.50	1	1,794	0.06%
2022/08/19	0.2	314.33	0	312.50	314.00	0.1	1,828	0.01%
2022/08/18	1	307.54	1	309.50	309.50	0	1,877	0.00%
2022/08/17	0.1	310.00	2	309.25	310.50	-2	1,901	-0.10%
2022/08/16	1.2	308.46	0	309.50	307.50	1.2	1,898	0.06%
2022/08/15	1.1	306.21	1	309.02	312.00	0.1	1,878	0.01%
2022/08/12	2	307.25	3	308.34	309.00	-1	1,864	-0.05%
2022/08/11	0	0.00	1	300.00	302.50	-1	1,867	-0.05%
2022/08/10	0.1	290.29	0	0.00	292.00	0.1	1,872	0.01%
2022/08/09	0	296.50	0	0.00	294.00	0	1,895	0.00%
2022/08/08	0.1	291.33	0	0.00	292.00	0.1	1,913	0.00%
2022/08/03	0	0.00	1.3	287.69	283.00	-1.3	1,953	-0.07%
2022/08/02	1	282.00	0.3	283.00	284.00	0.7	1,961	0.04%
2022/08/01	2	281.50	1.5	288.17	286.00	0.5	1,978	0.03%
2022/07/29	1	295.50	0	0.00	293.00	1	1,940	0.05%
2022/07/28	0	292.00	0	0.00	290.00	0	1,965	0.00%
2022/07/27	0	287.00	0	0.00	293.50	0	1,961	0.00%
2022/07/26	0	292.00	1	289.50	290.00	-1	1,965	-0.05%
2022/07/25	1.1	298.09	0	0.00	298.50	1.1	1,954	0.06%
2022/07/22	1.1	306.49	2	305.25	304.50	-0.9	1,959	-0.05%
2022/07/21	0.1	305.50	0	304.50	307.00	0.1	2,009	0.00%
2022/07/20	1.3	299.04	1	299.00	299.00	0.3	2,016	0.01%
2022/07/19	0.1	301.00	0	0.00	300.50	0.1	2,026	0.00%
2022/07/18	2.2	295.40	2	296.06	301.00	0.2	2,029	0.01%
2022/07/15	1	285.03	0.1	284.00	286.50	0.9	1,996	0.05%
2022/07/12	1.2	260.74	1	266.00	267.00	0.1	1,977	0.01%
2022/07/11	0.3	268.40	0	270.00	269.00	0.2	1,988	0.01%
2022/07/08	0.1	273.44	0.1	269.77	272.50	0	2,014	0.00%
2022/07/07	0	261.50	6	260.83	263.00	-6	1,991	-0.30%
2022/07/06	0.1	255.45	0	0.00	251.00	0.1	1,996	0.01%
2022/07/05	0.1	256.94	0	0.00	257.50	0.1	2,042	0.00%
2022/07/04	1	256.01	6	256.67	258.00	-5	2,055	-0.24%
2022/07/01	2.6	264.90	5	261.30	256.00	-2.4	2,070	-0.12%
2022/06/30	0.1	270.46	1.2	270.19	271.00	-1.1	2,044	-0.06%
2022/06/29	1	279.50	1	281.50	281.50	0	2,027	0.00%
2022/06/28	2.5	280.18	0	0.00	279.50	2.5	2,074	0.12%
2022/06/27	0	0.00	0	301.50	301.00	0	2,115	0.00%
2022/06/24	2.1	295.55	2	301.14	294.00	0.1	2,109	0.00%
2022/06/23	0.1	300.48	1	301.49	297.00	-0.9	2,097	-0.04%
2022/06/22	1.4	307.53	0	0.00	299.50	1.4	2,079	0.07%
2022/06/21	0	317.00	0.3	317.08	321.00	-0.2	2,045	-0.01%
2022/06/20	6	320.17	3.1	320.39	316.00	3	2,050	0.15%
2022/06/17	1.3	331.52	6	331.83	328.00	-4.7	2,031	-0.23%
2022/06/16	3.3	348.11	0	0.00	345.50	3.3	1,994	0.16%
2022/06/15	3.3	355.42	0	0.00	351.50	3.3	1,967	0.17%
2022/06/14	3.3	358.92	1	361.50	363.50	2.3	1,977	0.12%
2022/06/13	1.5	370.18	0	0.00	369.50	1.5	1,971	0.08%
2022/06/10	1.2	381.84	1	382.50	381.50	0.2	2,008	0.01%
2022/06/09	0	390.00	0	0.00	387.50	0	2,013	0.00%
2022/06/07	1.3	384.47	0	0.00	383.50	1.3	2,063	0.06%
2022/06/06	0	391.00	0	0.00	390.50	0	2,072	0.00%
2022/06/02	0	397.63	0	0.00	395.00	0	2,136	0.00%
2022/06/01	4.1	399.93	5	402.30	400.00	-0.9	2,199	-0.04%
2022/05/31	0	395.00	0	0.00	395.50	0	2,215	0.00%
2022/05/27	0.2	375.51	1.3	376.23	377.00	-1.1	2,247	-0.05%
2022/05/26	1.8	370.58	3	376.50	368.00	-1.2	2,256	-0.05%
2022/05/25	2.3	376.15	0	0.00	376.00	2.3	2,256	0.10%
2022/05/24	0.4	384.70	0	0.00	379.00	0.4	2,332	0.02%
2022/05/23	0.4	389.99	0	0.00	388.00	0.4	2,361	0.01%
2022/05/20	0.2	396.00	0	395.50	391.00	0.2	2,449	0.01%
2022/05/19	1.2	391.48	1	395.00	393.50	0.2	2,522	0.01%
2022/05/18	0.3	391.17	0.1	391.00	391.00	0.2	2,612	0.01%
2022/05/17	1	387.01	1	387.49	387.50	0	2,701	0.00%
2022/05/16	0.1	384.45	0	0.00	375.50	0.1	2,822	0.00%
2022/05/13	0	379.00	0.4	380.00	378.50	-0.4	2,857	-0.01%
2022/05/12	1	373.00	0	0.00	370.00	1	2,919	0.03%
2022/05/11	0	379.00	0	0.00	375.50	0	3,044	0.00%
2022/05/10	1	378.49	1	380.91	383.00	0	3,197	0.00%
2022/05/09	4.1	380.26	0	0.00	378.50	4.1	3,233	0.13%
2022/05/06	0.1	399.63	1	394.12	398.50	-0.9	3,218	-0.03%
2022/05/05	0.2	403.20	0	402.74	406.00	0.1	3,227	0.00%
2022/05/04	0	392.50	0	0.00	389.50	0	3,209	0.00%
2022/05/03	1	384.00	0	0.00	389.00	1	3,229	0.03%
2022/04/28	0.1	382.17	0	0.00	384.00	0.1	3,250	0.00%
2022/04/27	4.3	373.43	6.2	383.37	385.50	-1.9	3,252	-0.06%
2022/04/26	1	386.53	1	384.50	393.00	0	3,209	0.00%
2022/04/25	2.1	386.60	0	0.00	385.50	2.1	3,214	0.06%
2022/04/22	4	403.38	2	404.00	402.50	2	3,190	0.06%
2022/04/21	3	416.83	1.3	418.04	410.00	1.7	3,207	0.05%
2022/04/20	5.1	413.31	4	413.00	414.50	1.1	3,212	0.03%
2022/04/19	0.1	417.74	0	419.25	415.00	0.1	3,214	0.00%
2022/04/18	2.3	412.01	2	418.00	414.50	0.3	3,251	0.01%
2022/04/15	3.5	419.62	0	0.00	418.00	3.5	3,300	0.11%
2022/04/14	8.1	422.89	0	0.00	424.00	8.1	3,346	0.24%
2022/04/13	1.1	430.39	0	0.00	430.50	1.1	3,375	0.03%
2022/04/12	3.1	427.61	1	434.81	426.50	2.1	3,440	0.06%
2022/04/11	8.4	428.42	0	423.50	420.50	8.3	3,511	0.24%
2022/04/08	16.4	451.01	7.1	444.66	444.50	9.3	3,541	0.26%
2022/04/07	4.4	458.02	0	0.00	455.50	4.4	3,592	0.12%
2022/04/06	0	472.00	1	472.00	473.00	-1	3,620	-0.03%
2022/04/01	3	465.23	0	468.00	478.00	3	3,653	0.08%
2022/03/31	8.3	481.69	7	475.53	475.50	1.3	3,726	0.03%
2022/03/30	3.1	489.39	3.1	494.24	495.00	0	3,698	0.00%
2022/03/29	0	474.92	2	476.75	480.00	-2	3,699	-0.05%
2022/03/28	5.2	462.29	2	463.50	467.50	3.2	3,860	0.08%
2022/03/25	0.2	479.04	0	0.00	477.50	0.2	3,892	0.00%
2022/03/24	0	480.00	0	481.00	479.00	0	3,921	0.00%
2022/03/23	0	486.50	0	487.00	485.50	0	3,944	0.00%
2022/03/22	2.1	472.32	0	0.00	474.50	2.1	3,957	0.05%
2022/03/17	0	477.00	4	482.74	486.00	-4	4,236	-0.09%
2022/03/16	5.5	465.61	1	469.00	455.50	4.5	4,239	0.11%
2022/03/15	10.1	469.41	0	0.00	464.00	10.1	4,305	0.24%
2022/03/14	1.1	485.18	0	0.00	487.00	1.1	4,369	0.03%
2022/03/11	0	486.00	0.2	486.50	484.00	-0.1	4,399	0.00%
2022/03/10	0.1	497.50	0.1	496.38	497.00	-0.1	4,454	0.00%
2022/03/09	1.1	479.70	0.1	481.50	478.00	1	4,662	0.02%
2022/03/08	0.3	477.27	3.3	478.47	472.00	-3	4,874	-0.06%
2022/03/07	1.3	489.97	3.5	488.21	487.50	-2.2	4,858	-0.05%
2022/03/04	3.1	517.95	1	519.00	513.00	2.1	5,067	0.04%
2022/03/03	2	523.00	4.2	526.21	528.00	-2.2	5,067	-0.04%
2022/03/02	0	514.00	0	0.00	520.00	0	5,067	0.00%
2022/03/01	3.1	512.23	2	515.00	517.00	1.1	5,083	0.02%
2022/02/25	3	507.00	1.1	508.82	510.00	1.9	5,095	0.04%
2022/02/24	4.5	506.62	0	500.24	494.50	4.5	5,073	0.09%
2022/02/23	2	521.00	3.2	521.34	528.00	-1.2	5,045	-0.02%
2022/02/22	3	509.35	4.4	514.38	513.00	-1.4	5,045	-0.03%
2022/02/21	1.1	535.46	1	526.16	526.00	0	5,000	0.00%
2022/02/18	1	520.92	1.4	531.07	537.00	-0.3	4,946	-0.01%
2022/02/17	0.3	516.87	3.2	518.00	519.00	-2.9	4,865	-0.06%
2022/02/16	3.1	512.63	6.4	515.34	516.00	-3.4	4,770	-0.07%
2022/02/15	0	0.00	0	496.50	496.00	0	4,657	0.00%
2022/02/14	4.1	482.02	5	484.80	489.00	-0.9	4,622	-0.02%
2022/02/11	3.2	501.16	12.2	493.43	490.00	-9	4,611	-0.19%
2022/02/10	13	483.80	19.9	492.38	496.00	-6.8	4,517	-0.15%
2022/02/09	2	475.25	4.1	471.88	478.00	-2.1	4,408	-0.05%
2022/02/08	0	456.62	1	458.50	456.50	-1	4,392	-0.02%
2022/02/07	10	444.90	0	0.00	447.50	10	4,380	0.23%
2022/01/26	7	452.22	3	453.67	448.50	4	4,381	0.09%
2022/01/25	3.1	450.84	3	453.00	451.00	0.1	4,382	0.00%
2022/01/24	12.1	443.64	11	448.73	452.00	1.1	4,380	0.03%
2022/01/21	9.1	454.01	7	456.36	452.00	2.1	4,357	0.05%
2022/01/20	12.1	454.65	10	458.00	461.50	2.1	4,343	0.05%
2022/01/19	5.1	457.31	5	460.60	456.50	0.1	4,330	0.00%
2022/01/18	8.1	460.75	9	465.39	461.50	-0.9	4,309	-0.02%
2022/01/17	1	456.01	1	462.00	463.00	0	4,286	0.00%
2022/01/14	22.2	441.36	12	443.63	450.00	10.2	4,268	0.24%
2022/01/13	1	450.51	0	0.00	452.00	1	4,265	0.02%
2022/01/12	3.1	449.96	6	452.25	452.50	-2.9	4,259	-0.07%
2022/01/11	10.6	449.77	3	450.67	447.00	7.6	4,253	0.18%
2022/01/10	4.4	456.99	3.1	453.82	459.00	1.3	4,231	0.03%
2022/01/07	16.7	458.13	11.2	460.28	455.50	5.5	4,194	0.13%
2022/01/06	11.4	469.17	6	476.75	467.00	5.4	4,144	0.13%
2022/01/05	8.8	475.89	0	0.00	476.00	8.8	4,112	0.21%
2022/01/04	14.4	490.12	12	488.46	488.50	2.4	4,057	0.06%
2022/01/03	6.6	507.80	2.2	497.19	493.00	4.4	3,973	0.11%
2021/12/30	4.1	518.44	4.2	519.03	512.00	-0.2	3,884	0.00%
2021/12/29	0.4	501.36	2.2	510.37	514.00	-1.8	3,814	-0.05%
2021/12/28	6	498.18	7	502.71	499.00	-1	3,775	-0.03%
2021/12/27	2.2	504.66	4.4	501.37	499.50	-2.3	3,759	-0.06%
2021/12/24	5.1	492.23	4	485.76	487.50	1.1	3,695	0.03%
2021/12/23	18.3	494.58	15	487.47	489.50	3.2	3,688	0.09%
2021/12/22	3.1	485.40	9.3	484.50	487.00	-6.2	3,655	-0.17%
2021/12/21	0	0.00	1	466.00	464.50	-1	3,484	-0.03%
2021/12/20	4.1	463.30	3	467.00	466.00	1.1	3,441	0.03%
2021/12/17	8	464.57	7	470.00	464.00	1	3,413	0.03%
2021/12/16	4	471.01	3	472.67	471.00	1	3,389	0.03%
2021/12/15	15.2	461.05	11.2	465.96	471.00	4	3,371	0.12%
2021/12/14	4.1	481.31	3.2	481.00	477.50	1	3,275	0.03%
2021/12/13	4	488.75	9	489.84	488.50	-5	3,247	-0.15%
2021/12/10	1	474.52	1	474.54	475.50	0	3,139	0.00%
2021/12/09	2.1	468.76	3	482.33	480.00	-0.9	3,090	-0.03%
2021/12/08	2.1	486.25	1.1	497.63	475.00	0.9	3,000	0.03%
2021/12/07	2.1	479.62	3.2	477.06	476.50	-1.1	2,887	-0.04%
2021/12/06	5.3	479.75	12.1	477.29	474.50	-6.8	2,849	-0.24%
2021/12/03	7.2	475.74	14.1	472.18	478.00	-6.9	2,781	-0.25%
2021/12/02	3	445.50	10.2	441.87	458.50	-7.2	2,560	-0.28%
2021/12/01	4.1	409.84	1	406.02	417.00	3.1	2,337	0.13%
2021/11/30	5.1	414.67	3	412.17	412.00	2.1	2,301	0.09%
2021/11/29	3.3	417.09	3	419.96	417.50	0.2	2,033	0.01%
2021/11/26	2	426.50	3	426.34	425.00	-1	2,008	-0.05%
2021/11/25	2	416.75	2.1	420.96	426.50	-0.1	1,970	-0.01%
2021/11/24	4.1	416.56	1	415.00	414.00	3.1	1,952	0.16%
2021/11/23	2.1	426.24	3.1	422.88	425.50	-1	1,945	-0.05%
2021/11/22	4	423.68	7.2	427.24	427.50	-3.1	1,933	-0.16%
2021/11/19	0	410.00	0.2	411.38	414.50	-0.2	1,870	-0.01%
2021/11/18	2.1	412.49	2.2	403.95	409.00	0	1,848	0.00%
2021/11/17	0	0.00	5	399.30	399.50	-5	1,812	-0.28%
2021/11/16	1.2	395.76	0	0.00	393.00	1.2	1,812	0.06%
2021/11/15	0.1	399.25	1.1	400.09	400.50	-1	1,818	-0.06%
2021/11/12	1.1	397.22	0	0.00	392.50	1.1	1,843	0.06%
2021/11/11	3	394.34	1	395.50	396.00	2	1,831	0.11%
2021/11/10	2	388.00	3.1	394.77	395.50	-1.1	1,871	-0.06%
2021/11/09	3.1	381.58	3	384.00	386.00	0.1	1,849	0.01%
2021/11/08	0.7	379.23	2	379.75	378.00	-1.3	1,816	-0.07%
2021/11/05	2.4	376.73	0	381.00	377.50	2.4	1,787	0.13%
2021/11/04	0	386.67	0	388.50	386.00	0	1,791	0.00%
2021/11/03	1	390.50	0.1	388.86	391.50	1	1,886	0.05%
2021/11/02	1	382.54	1	393.48	382.00	0	1,927	0.00%
2021/11/01	1	382.07	1	386.00	386.50	0	2,050	0.00%
2021/10/29	4	386.50	0	0.00	390.50	4	2,050	0.20%
2021/10/28	0	0.00	1.2	388.07	388.00	-1.2	2,092	-0.06%
2021/10/27	3	383.51	0	0.00	385.00	3	2,154	0.14%
2021/10/26	0	0.00	0.1	385.50	383.50	-0.1	2,159	0.00%
2021/10/22	0.1	382.00	0	0.00	382.00	0.1	2,180	0.00%
2021/10/21	1	381.58	4.1	378.76	379.50	-3.1	2,220	-0.14%
2021/10/19	0	0.00	7	357.64	364.50	-7	2,181	-0.32%
2021/10/18	6.3	353.18	0	0.00	354.50	6.3	2,183	0.29%
2021/10/15	1	361.75	0	0.00	359.50	1	2,177	0.05%
2021/10/14	3	349.00	0	352.50	352.50	3	2,171	0.14%
2021/10/13	0.1	356.19	1	364.50	350.50	-0.9	2,154	-0.04%
2021/10/12	1.3	366.21	0.1	367.36	366.00	1.2	2,126	0.06%
2021/10/08	1	380.46	0	0.00	376.50	1	2,113	0.05%
2021/10/07	0	376.50	3	374.67	376.00	-3	2,105	-0.14%
2021/10/06	3	374.65	1	372.01	370.00	2	2,129	0.10%
2021/10/05	0	371.00	0	0.00	380.00	0	2,153	0.00%
2021/10/04	0	378.00	1.6	382.70	378.00	-1.6	2,179	-0.07%
2021/10/01	0	0.00	0	378.50	378.50	0	2,169	0.00%
2021/09/30	2	376.02	2.1	376.05	377.00	-0.1	2,170	0.00%
2021/09/29	7.2	372.19	2.1	371.09	370.50	5.1	2,176	0.24%
2021/09/28	1.1	385.76	0.3	388.00	385.50	0.8	2,207	0.04%
2021/09/27	1.2	393.10	0.1	395.50	392.00	1.1	2,215	0.05%
2021/09/24	1	394.50	0	0.00	394.00	1	2,229	0.04%
2021/09/23	0	397.00	0	397.50	395.50	0	2,232	0.00%
2021/09/22	2.1	390.85	0	396.00	393.00	2	2,241	0.09%
2021/09/17	1	402.07	0	0.00	401.00	1	2,247	0.05%
2021/09/16	2.1	396.31	2.1	397.28	404.50	0	2,247	0.00%
2021/09/15	3.2	403.04	0	0.00	400.00	3.2	2,228	0.14%
2021/09/14	4	416.00	0	0.00	412.50	4	2,218	0.18%
2021/09/10	0	421.50	0	0.00	422.50	0	2,300	0.00%
2021/09/09	1	413.04	0.1	414.08	415.50	0.9	2,319	0.04%
2021/09/08	0.4	415.10	0	416.00	411.50	0.4	2,335	0.02%
2021/09/07	0	421.00	0	0.00	421.00	0	2,346	0.00%
2021/09/06	0.2	422.31	0.5	417.00	415.00	-0.3	2,363	-0.01%
2021/09/03	4	426.24	0	0.00	424.50	4	2,375	0.17%
2021/09/02	2.1	426.27	0	0.00	424.00	2.1	2,386	0.09%
2021/09/01	1	427.16	1	434.90	436.50	0	2,392	0.00%
2021/08/30	0	420.05	0	0.00	421.50	0	2,415	0.00%
2021/08/27	0.3	413.61	0	0.00	417.50	0.3	2,421	0.01%
2021/08/26	0	423.83	0	0.00	419.00	0	2,427	0.00%
2021/08/25	0.3	430.28	0	431.50	432.00	0.3	2,471	0.01%
2021/08/24	0.4	424.56	1	425.00	422.50	-0.6	2,510	-0.02%
2021/08/23	0.1	425.60	0.1	426.50	423.00	0	2,552	0.00%
2021/08/20	1.2	416.72	2	422.50	415.50	-0.8	2,608	-0.03%
2021/08/19	0.3	428.48	0	0.00	418.50	0.3	2,637	0.01%
2021/08/18	0.3	434.95	2	434.50	443.00	-1.7	2,639	-0.06%
2021/08/17	0.3	417.40	0.1	419.00	417.00	0.2	2,662	0.01%
2021/08/16	4.8	415.57	1.5	419.93	419.50	3.3	2,666	0.12%
2021/08/13	4.4	443.44	2.2	439.52	434.00	2.2	2,654	0.08%
2021/08/12	1	452.06	0	0.00	455.50	1	2,663	0.04%
2021/08/11	2.4	462.66	0.2	463.63	460.00	2.2	2,705	0.08%
2021/08/10	2.6	475.40	1.3	471.33	470.00	1.3	2,720	0.05%
2021/08/09	1.5	504.40	0.4	503.71	496.50	1.1	2,764	0.04%
2021/08/06	3	529.88	6	527.32	525.00	-3.1	2,712	-0.11%
2021/08/05	8.6	527.58	5.2	527.04	535.00	3.4	2,729	0.13%
2021/08/04	1.2	499.83	1.3	496.94	503.00	-0.1	2,734	0.00%
2021/08/03	2.1	499.52	0	500.00	500.00	2.1	2,809	0.07%
2021/08/02	1	490.99	2.4	489.14	497.00	-1.4	2,804	-0.05%
2021/07/30	1	479.49	1	476.00	476.00	0	2,773	0.00%
2021/07/29	0.1	477.78	1.1	473.74	477.00	-1	2,822	-0.03%
2021/07/28	3.1	470.91	3	472.83	472.00	0.1	2,885	0.00%
2021/07/27	2	486.25	0.2	481.82	482.00	1.8	2,954	0.06%
2021/07/26	0	475.00	0	477.00	476.00	0	2,984	0.00%
2021/07/23	0.1	477.67	0.6	475.59	474.00	-0.5	3,060	-0.02%
2021/07/22	1.1	476.48	0	477.00	473.50	1.1	3,131	0.03%
2021/07/21	0	475.50	1.1	471.73	471.00	-1.1	3,234	-0.03%
2021/07/20	0.1	477.85	1	483.00	475.50	-0.9	3,385	-0.03%
2021/07/19	0	483.00	10	486.00	487.00	-10	3,548	-0.28%
2021/07/16	0	479.50	0	0.00	485.00	0	3,652	0.00%
2021/07/15	0	482.00	0	0.00	482.00	0	3,796	0.00%
2021/07/14	1	476.02	0	479.55	476.00	1	3,811	0.03%
2021/07/13	0.2	480.45	0	480.00	476.50	0.2	3,829	0.01%
2021/07/12	1.1	479.11	0	0.00	475.00	1.1	3,846	0.03%
2021/07/09	1	483.03	3	483.00	482.00	-2	3,848	-0.05%
2021/07/08	3	498.67	1.1	497.12	497.00	2	3,872	0.05%
2021/07/07	0	0.00	3	497.33	501.00	-3	3,880	-0.08%
2021/07/06	3.1	499.48	1	497.01	497.00	2.1	3,884	0.05%
2021/07/05	5	499.27	5.3	502.75	505.00	-0.3	3,906	-0.01%
2021/07/02	5	478.99	2.3	479.83	482.50	2.8	3,863	0.07%
2021/07/01	0	480.04	0	478.00	473.50	0	3,864	0.00%
2021/06/30	0.1	475.58	0	478.50	480.00	0	3,859	0.00%
2021/06/29	3	477.46	0	0.00	471.00	3	3,865	0.08%
2021/06/28	1.3	466.24	1.1	469.43	478.00	0.2	3,874	0.01%
2021/06/25	0.1	475.00	0	473.00	470.00	0	3,892	0.00%
2021/06/24	1.1	473.14	0	475.00	474.50	1	3,967	0.03%
2021/06/23	0.2	475.40	0	0.00	474.50	0.2	4,006	0.00%
2021/06/22	7.2	474.71	0	467.00	464.50	7.2	4,043	0.18%
2021/06/21	1.2	478.85	1.1	479.08	475.00	0.1	4,006	0.00%
2021/06/18	0.2	492.14	0	0.00	493.50	0.2	3,987	0.01%
2021/06/17	1.1	490.78	0	485.50	493.50	1	3,982	0.03%
2021/06/16	0.1	495.06	0	500.00	490.50	0	3,982	0.00%
2021/06/15	1	497.04	2.3	499.11	499.00	-1.3	3,996	-0.03%
2021/06/11	0	0.00	1.2	489.88	486.50	-1.2	4,009	-0.03%
2021/06/10	5	485.70	7	487.57	488.00	-2	4,017	-0.05%
2021/06/09	0	479.59	1.1	479.95	476.50	-1	4,030	-0.03%
2021/06/07	4.1	461.65	5	463.50	468.00	-0.9	4,185	-0.02%
2021/06/04	2.1	471.41	0	0.00	472.00	2.1	4,174	0.05%
2021/06/03	0.1	469.00	0	470.00	468.50	0.1	4,212	0.00%
2021/06/02	8.2	473.08	5.1	469.90	469.50	3.1	4,197	0.08%
2021/06/01	4.2	490.30	4	494.19	486.00	0.2	4,174	0.00%
2021/05/28	2.2	472.10	2	469.75	466.50	0.2	4,192	0.00%
2021/05/27	2.1	458.20	1	462.00	459.00	1.1	4,211	0.03%
2021/05/26	2	479.00	1	479.93	468.50	1	4,281	0.02%
2021/05/25	6	476.50	6	477.01	475.00	0	4,490	0.00%
2021/05/24	1	453.45	1	457.32	453.00	0	4,479	0.00%
2021/05/21	1	448.18	1	440.00	444.00	0	4,501	0.00%
2021/05/20	5.2	446.61	2	443.00	436.00	3.2	4,504	0.07%
2021/05/19	6.1	455.88	4	454.50	459.50	2.1	4,534	0.05%
2021/05/18	3	450.20	0.1	453.28	455.50	2.9	4,527	0.06%
2021/05/17	2.4	415.80	4	418.00	414.50	-1.6	4,543	-0.04%
2021/05/14	2	448.58	0	0.00	450.00	2	4,472	0.05%
2021/05/13	1	448.51	0	426.00	447.00	1	4,437	0.02%
2021/05/12	2	447.02	1	458.11	450.50	1	4,400	0.02%
2021/05/11	8.9	498.05	5.1	494.40	492.50	3.7	4,269	0.09%
2021/05/10	1.1	551.67	0.2	544.00	547.00	0.9	4,201	0.02%
2021/05/07	3	542.99	2.2	545.32	547.00	0.8	4,195	0.02%
2021/05/06	2	542.49	2.5	534.45	530.00	-0.5	4,187	-0.01%
2021/05/05	0.3	548.20	2.1	552.05	533.00	-1.8	4,160	-0.04%
2021/05/04	2.3	576.50	3.2	561.97	568.00	-0.9	4,147	-0.02%
2021/05/03	0	598.50	0.2	600.11	586.00	-0.2	4,111	0.00%
2021/04/29	4.3	602.13	4.5	593.95	604.00	-0.2	4,176	-0.01%
2021/04/28	4.2	590.81	6.1	594.46	584.00	-1.8	4,209	-0.04%
2021/04/27	4.3	592.26	3.1	591.10	595.00	1.2	4,170	0.03%
2021/04/26	11.3	579.19	8.7	572.66	576.00	2.7	4,084	0.07%
2021/04/23	2.2	540.37	8.2	552.70	561.00	-6	3,970	-0.15%
2021/04/22	9.1	535.98	5.1	526.37	510.00	3.9	3,871	0.10%
2021/04/21	3.3	522.24	3	519.67	533.00	0.3	3,834	0.01%
2021/04/20	0	493.90	0	0.00	497.50	0	3,758	0.00%
2021/04/19	0	491.50	0	0.00	491.50	0	3,960	0.00%
2021/04/16	0	493.00	0	0.00	494.50	0	4,125	0.00%
2021/04/15	0.1	488.00	0.3	475.00	489.00	-0.2	4,123	-0.01%
2021/04/14	0.1	472.63	2.5	475.66	473.50	-2.4	4,097	-0.06%
2021/04/13	1	486.06	3.1	487.76	487.00	-2.1	4,073	-0.05%
2021/04/12	2	486.52	5	489.00	486.00	-3	4,072	-0.07%
2021/04/09	1.2	490.20	1.1	491.45	484.00	0	4,066	0.00%
2021/04/08	0.1	493.92	0	497.00	492.00	0.1	4,015	0.00%
2021/04/07	3.1	497.52	0.3	497.60	497.00	2.9	4,000	0.07%
2021/04/06	0.1	491.87	0.1	491.40	491.00	0	4,002	0.00%
2021/04/01	1.3	488.31	0	489.00	487.50	1.2	3,999	0.03%
2021/03/31	0.2	494.40	0	0.00	488.50	0.2	3,992	0.00%
2021/03/30	0.5	494.60	1.1	491.50	493.50	-0.6	3,969	-0.02%
2021/03/29	4.3	498.88	0	499.00	495.50	4.3	3,934	0.11%
2021/03/26	1	478.92	3.2	484.37	484.50	-2.1	3,856	-0.06%
2021/03/25	3.1	475.69	0.3	475.85	475.50	2.8	3,819	0.07%
2021/03/24	0.1	467.50	0	0.00	465.50	0.1	3,778	0.00%
2021/03/23	0	467.94	0.3	467.50	465.00	-0.2	3,834	-0.01%
2021/03/22	1.1	461.10	0.1	465.00	463.50	0.9	3,833	0.02%
2021/03/19	0	468.72	1	465.50	466.50	-1	3,868	-0.02%
2021/03/18	1.1	476.78	3	474.33	469.50	-1.9	3,855	-0.05%
2021/03/17	4.1	475.14	2	476.75	472.00	2.1	3,842	0.06%
2021/03/16	1.1	466.81	2	469.50	468.50	-0.9	3,845	-0.02%
2021/03/15	1.3	470.09	0	474.67	469.50	1.3	3,857	0.03%
2021/03/12	5	479.90	6.3	477.72	475.50	-1.2	3,839	-0.03%
2021/03/11	1	462.83	1	464.77	468.00	0	3,736	0.00%
2021/03/10	0	444.50	0	0.00	443.00	0	3,743	0.00%
2021/03/09	1	441.50	3.1	447.42	439.00	-2.1	3,795	-0.06%
2021/03/05	3	448.67	0	0.00	448.00	3	3,864	0.08%
2021/03/04	1	464.37	2	454.25	460.00	-1	3,846	-0.03%
2021/03/03	0	454.00	1	448.00	454.00	-1	3,784	-0.03%
2021/03/02	1	470.00	1.1	443.89	441.50	-0.1	3,736	0.00%
2021/02/26	3.5	467.40	0.2	462.94	459.50	3.3	3,670	0.09%
2021/02/25	4.2	466.52	5.6	462.59	464.50	-1.4	3,565	-0.04%
2021/02/24	1.3	445.38	1	438.50	433.00	0.3	3,333	0.01%
2021/02/23	0	442.50	3	441.88	442.50	-3	3,293	-0.09%
2021/02/22	0	0.00	1	437.50	437.50	-1	3,252	-0.03%
2021/02/19	3.1	425.66	2	428.50	424.00	1.1	3,225	0.03%
2021/02/18	5	413.30	1	415.94	415.50	4	3,173	0.13%
2021/02/17	0	0.00	1.1	399.97	408.50	-1.1	3,148	-0.03%
2021/02/05	5.1	388.52	0	388.00	387.00	5.1	3,151	0.16%
2021/02/04	0.1	389.00	2	389.25	387.50	-1.9	3,140	-0.06%
2021/02/03	1	393.94	0	0.00	393.00	1	3,140	0.03%
2021/02/01	1	383.50	2	376.50	384.00	-1	3,185	-0.03%
2021/01/29	2.1	384.98	7	384.64	379.00	-4.9	3,180	-0.16%
2021/01/28	0.1	390.46	0	391.00	389.00	0	3,159	0.00%
2021/01/27	0.2	396.91	0	0.00	398.50	0.2	3,150	0.01%
2021/01/26	1.2	403.91	4	393.00	393.50	-2.8	3,142	-0.09%
2021/01/25	2	403.75	1.1	404.36	403.00	1	3,125	0.03%
2021/01/22	9.1	415.40	3	417.81	414.00	6.1	3,090	0.20%
2021/01/21	5.1	395.76	4	392.74	399.50	1.1	2,978	0.04%
2021/01/20	2.1	378.84	3	379.67	378.50	-0.9	2,867	-0.03%
2021/01/19	0	0.00	1	383.02	386.00	-1	2,843	-0.04%
2021/01/18	2.1	380.08	1.3	379.32	381.50	0.7	2,839	0.03%
2021/01/15	2.1	396.37	7	390.65	387.00	-4.9	2,811	-0.17%
2021/01/14	1.3	394.50	4.1	397.74	398.00	-2.8	2,751	-0.10%
2021/01/13	0.2	383.10	5	387.40	389.00	-4.8	2,707	-0.18%
2021/01/12	11.4	387.64	10.1	391.11	381.50	1.3	2,682	0.05%
2021/01/11	3	366.67	8	370.81	377.00	-5	2,520	-0.20%
2021/01/08	1	338.00	2	340.50	343.00	-1	2,418	-0.04%
2021/01/07	0	0.00	2	334.75	335.50	-2	2,399	-0.08%
2021/01/06	2	328.00	0	0.00	328.00	2	2,384	0.08%
2021/01/04	0	0.00	0	339.50	338.00	0	2,340	0.00%
2020/12/31	0	334.00	0	0.00	332.50	0	2,354	0.00%
2020/12/30	1	330.50	0	0.00	331.00	1	2,368	0.04%
2020/12/29	0	335.50	1	337.00	330.00	-1	2,365	-0.04%
2020/12/28	0	333.50	0	0.00	335.00	0	2,359	0.00%
2020/12/25	2	334.00	0	334.00	331.50	2	2,355	0.08%
2020/12/24	0	331.50	0	0.00	330.00	0	2,351	0.00%
2020/12/23	0.1	330.43	0	0.00	329.50	0.1	2,352	0.00%
2020/12/21	0	0.00	0.2	328.50	327.00	-0.2	2,369	-0.01%
2020/12/18	2.1	328.98	0	0.00	328.50	2.1	2,368	0.09%
2020/12/17	3	338.50	0	0.00	333.00	3	2,357	0.13%
2020/12/16	0	0.00	0.1	331.00	330.50	-0.1	2,292	0.00%
2020/12/15	0	326.00	0.2	335.00	325.00	-0.2	2,272	-0.01%
2020/12/14	0	342.50	1.1	340.11	340.00	-1.1	2,221	-0.05%
2020/12/11	0	0.00	1	340.00	342.50	-1	2,217	-0.05%
2020/12/10	1	342.99	1.1	343.36	340.00	-0.1	2,198	0.00%
2020/12/09	1	345.00	0.3	347.02	346.00	0.7	2,168	0.03%
2020/12/08	0	0.00	2	352.50	351.50	-2	2,130	-0.09%
2020/12/07	2	356.00	0	354.00	352.50	2	2,109	0.09%
2020/12/04	1	359.50	1	355.50	357.50	0	2,062	0.00%
2020/12/03	0	0.00	1	353.50	351.50	-1	2,003	-0.05%
2020/12/02	2	350.52	2	351.50	350.50	0	1,936	0.00%
2020/11/30	0	0.00	1	325.50	323.00	-1	1,800	-0.06%
2020/11/27	1	321.50	0.2	322.50	324.50	0.8	1,777	0.04%
2020/11/26	0	0.00	2	321.25	320.50	-2	1,765	-0.11%
2020/11/25	2	326.00	0	0.00	318.50	2	1,779	0.11%
2020/11/24	0	0.00	0	324.00	323.50	0	1,764	0.00%
2020/11/20	4	319.63	0.1	322.50	320.00	3.9	1,754	0.22%
2020/11/19	1	323.50	0	0.00	323.00	1	1,755	0.06%
2020/11/18	0	0.00	0	325.00	320.00	0	1,751	0.00%
2020/11/17	0	0.00	7	322.29	322.00	-7	1,744	-0.40%
2020/11/13	4	325.13	3.7	324.60	321.00	0.3	1,766	0.02%
2020/11/12	1	318.50	0	319.00	319.50	1	1,705	0.06%
2020/11/10	2	316.27	3	316.33	318.00	-1	1,716	-0.06%
2020/11/09	9	315.33	6	314.75	320.00	3	1,707	0.18%
2020/11/06	5	308.00	7	306.86	308.00	-2	1,650	-0.12%
2020/11/05	0	0.00	5	303.00	304.50	-5	1,643	-0.30%
2020/11/04	1	304.00	0	0.00	303.00	1	1,666	0.06%
2020/11/03	1	302.00	1	302.00	302.00	0	1,660	0.00%
2020/11/02	8	300.69	2	300.25	299.00	6	1,662	0.36%
2020/10/29	0	295.00	2	293.00	296.00	-2	1,693	-0.12%
2020/10/28	0	0.00	1	295.00	294.00	-1	1,670	-0.06%
2020/10/27	0	0.00	10	296.00	298.00	-10	1,681	-0.59%
2020/10/26	0	303.25	2	302.00	297.00	-2	1,685	-0.12%
2020/10/23	11	298.91	0	0.00	298.50	11	1,675	0.66%
2020/10/21	1	293.00	10	294.00	293.50	-9	1,775	-0.51%
2020/10/20	6	296.58	2	295.50	295.00	4	1,805	0.22%
2020/10/19	1	292.50	3	293.33	294.00	-2	1,791	-0.11%
2020/10/16	20	285.00	12	283.88	287.50	8	1,786	0.45%
2020/10/14	0	0.00	1	268.50	269.00	-1	1,722	-0.06%
2020/10/13	1	268.00	0	0.00	268.50	1	1,740	0.06%
2020/10/08	1	270.00	1	276.00	275.50	0	1,779	0.00%
2020/10/07	1	265.50	1	265.00	264.00	0	1,778	0.00%
2020/10/05	1	265.00	1	262.00	262.00	0	1,873	0.00%
2020/09/29	0	0.00	1	267.00	265.00	-1	1,951	-0.05%
2020/09/28	10	266.00	0	0.00	266.00	10	2,036	0.49%
2020/09/24	0	0.00	1	270.00	268.00	-1	2,172	-0.05%
2020/09/18	0	0.00	1	281.50	282.00	-1	2,253	-0.04%
2020/09/17	1	283.00	0	0.00	279.50	1	2,268	0.04%
2020/09/14	1	280.50	3	277.50	282.00	-2	2,337	-0.09%
2020/09/10	1	276.00	1	276.50	275.50	0	2,386	0.00%
2020/09/09	10	275.50	0	0.00	276.50	10	2,406	0.42%
2020/09/08	10	280.20	0	0.00	279.50	10	2,416	0.41%
2020/09/07	1	281.00	3	277.67	277.50	-2	2,454	-0.08%
2020/09/04	1	272.50	0	0.00	277.00	1	2,486	0.04%
2020/09/03	1	280.00	1	279.50	279.00	0	2,518	0.00%
2020/09/02	1	277.50	0	0.00	278.00	1	2,567	0.04%
2020/08/28	2	274.00	0	0.00	276.00	2	2,732	0.07%
2020/08/26	3	278.50	0	0.00	279.00	3	2,800	0.11%
2020/08/25	1	276.00	0	0.00	274.50	1	2,814	0.04%
2020/08/21	2	269.00	0	0.00	271.50	2	2,839	0.07%
2020/08/20	10	265.15	0	0.00	266.50	10	2,837	0.35%
2020/08/19	0	0.00	1	279.00	278.50	-1	2,810	-0.04%
2020/08/14	2	286.75	1	288.50	285.50	1	2,870	0.03%
2020/08/12	0	0.00	2	282.00	285.00	-2	2,886	-0.07%
2020/08/11	2	287.00	2	287.00	285.00	0	2,945	0.00%
2020/08/07	0	0.00	3	294.00	293.00	-3	3,201	-0.09%
2020/08/06	2	300.01	1	300.00	296.50	1	3,215	0.03%
2020/08/05	4	298.38	2	299.75	298.00	2	3,219	0.06%
2020/08/04	6	286.92	2	287.25	289.00	4	3,215	0.12%
2020/08/03	1	294.00	0	0.00	294.00	1	3,212	0.03%
2020/07/31	1	295.50	0	0.00	294.50	1	3,225	0.03%
2020/07/28	5	298.80	1	290.50	290.50	4	3,232	0.12%
2020/07/27	5	314.10	0	0.00	313.00	5	3,203	0.16%
2020/07/24	0	0.00	0.2	317.00	317.00	-0.2	3,175	0.00%
2020/07/23	2	320.50	0	0.00	322.50	2	3,143	0.06%
2020/07/22	2	322.75	6	322.42	322.50	-4	3,144	-0.13%
2020/07/21	1	317.50	0	0.00	316.00	1	3,100	0.03%
2020/07/17	3	312.33	3	313.50	311.00	0	3,129	0.00%
2020/07/16	1	312.00	0	0.00	312.00	1	3,158	0.03%
2020/07/15	4	314.38	3	311.67	310.00	1	3,161	0.03%
2020/07/14	1	313.00	0	0.00	309.00	1	3,170	0.03%
2020/07/13	2	314.25	0	0.00	314.00	2	3,166	0.06%
2020/07/10	7	322.21	5.1	318.80	313.50	1.9	3,186	0.06%
2020/07/09	1	316.50	3	318.17	318.00	-2	3,128	-0.06%
2020/07/08	3	318.83	1	321.50	317.00	2	3,138	0.06%
2020/07/07	2	321.50	8	317.25	314.00	-6	3,184	-0.19%
2020/07/06	4	315.38	4	318.00	322.00	0	3,152	0.00%
2020/07/03	0	0.00	2	297.00	298.00	-2	3,107	-0.06%
2020/07/01	1	298.50	0	0.00	298.50	1	3,189	0.03%
2020/06/30	3	293.33	1	293.50	294.00	2	3,167	0.06%
2020/06/29	0	0.00	0.1	293.00	289.50	-0.1	3,170	0.00%
2020/06/24	1	291.00	1	292.00	292.00	0	3,198	0.00%
2020/06/17	6	285.83	2	284.75	284.00	4	3,352	0.12%
2020/06/16	1	288.50	0	0.00	288.50	1	3,416	0.03%
2020/06/12	4	279.13	2	278.25	282.00	2	3,556	0.06%
2020/06/08	6	298.00	1	295.50	298.00	5	3,723	0.13%
2020/06/05	1	291.50	1	292.50	292.00	0	3,683	0.00%
2020/06/04	1	284.00	2	285.00	286.00	-1	3,709	-0.03%
2020/06/03	2	284.50	6	285.25	282.50	-4	3,705	-0.11%
2020/06/02	1	283.50	1	285.50	283.00	0	3,695	0.00%
2020/06/01	8	281.00	3	282.00	282.50	5	3,745	0.13%
2020/05/29	1	278.00	0	0.00	275.00	1	3,761	0.03%
2020/05/28	1	280.50	0	0.00	277.00	1	3,795	0.03%
2020/05/27	1	279.00	0	0.00	280.00	1	3,804	0.03%
2020/05/26	2	280.50	4	280.63	279.50	-2	3,831	-0.05%
2020/05/25	1	276.50	2	273.00	277.00	-1	3,836	-0.03%
2020/05/22	1	282.50	1	284.00	276.00	0	3,857	0.00%
2020/05/21	0	0.00	1	277.50	278.00	-1	3,848	-0.03%
2020/05/20	0	276.00	105	272.15	273.00	-105	3,835	-2.74%	大賣/鉅額交易
2020/05/19	0	0.00	2	272.00	275.00	-2	3,875	-0.05%
2020/05/18	6	270.92	0	0.00	267.00	6	3,898	0.15%
2020/05/15	3	277.67	4	278.38	275.00	-1	3,852	-0.03%
2020/05/14	2	293.25	0	0.00	278.50	2	3,826	0.05%
2020/05/13	8	284.44	0	0.00	287.00	8	3,610	0.22%
2020/05/12	1	283.00	1	285.50	285.50	0	3,609	0.00%
2020/05/11	1	285.50	3	288.83	284.00	-2	3,611	-0.06%
2020/05/08	2	287.25	0	289.00	289.00	2	3,576	0.06%
2020/05/07	0	0.00	1	285.00	283.50	-1	3,555	-0.03%
2020/05/06	7	278.00	2	278.00	281.50	5	3,571	0.14%
2020/05/05	1	277.00	0	0.00	278.50	1	3,580	0.03%
2020/05/04	0	0.00	2	278.50	280.50	-2	3,599	-0.06%
2020/04/29	0	0.00	2	277.50	279.00	-2	3,592	-0.06%
2020/04/28	3	274.00	1	274.00	274.50	2	3,596	0.06%
2020/04/27	9	268.89	1	272.50	274.00	8	3,636	0.22%
2020/04/24	3	263.83	1	264.00	263.50	2	3,654	0.05%
2020/04/23	2	265.50	0	0.00	265.50	2	3,685	0.05%
2020/04/22	1	263.00	3	264.50	266.00	-2	3,708	-0.05%
2020/04/21	0	0.00	1	272.50	267.50	-1	3,679	-0.03%
2020/04/20	1	270.00	1	273.50	269.50	0	3,660	0.00%
2020/04/17	2	273.25	0	0.00	270.50	2	3,648	0.05%
2020/04/16	0	0.00	3	271.00	270.50	-3	3,606	-0.08%
2020/04/15	0	0.00	2	278.00	274.00	-2	3,604	-0.06%
2020/04/14	0	0.00	1	274.00	275.00	-1	3,656	-0.03%
2020/04/13	5	269.60	1	271.00	269.00	4	3,670	0.11%
2020/04/10	6	281.67	3	284.83	277.50	3	3,644	0.08%
2020/04/09	1	283.00	1	280.50	283.00	0	3,625	0.00%
2020/04/08	1	280.50	2	282.25	284.50	-1	3,638	-0.03%
2020/04/07	2	266.75	6	268.83	272.50	-4	3,571	-0.11%
2020/04/06	1	252.50	1	259.00	259.00	0	3,515	0.00%
2020/04/01	2	250.25	1	250.50	250.00	1	3,503	0.03%
2020/03/31	3	251.33	1	250.50	248.00	2	3,553	0.06%
2020/03/30	6	242.51	4	248.00	248.50	2	3,569	0.06%
2020/03/27	104	263.15	0	0.00	253.00	104	3,612	2.88%	大買/鉅額交易
2020/03/26	23	247.93	2	253.75	263.00	21	3,605	0.58%
2020/03/25	1	250.50	1	251.50	251.50	0	3,536	0.00%
2020/03/20	7	211.36	5	212.90	216.00	2	3,515	0.06%
2020/03/19	4	204.88	4	198.75	196.50	0	3,456	0.00%
2020/03/18	4	230.88	4	227.38	218.00	0	3,406	0.00%
2020/03/17	4	237.25	2	234.00	231.50	2	3,406	0.06%
2020/03/16	6	265.00	5	252.70	251.00	1	3,358	0.03%
2020/03/13	5	253.50	0	0.00	268.00	5	3,351	0.15%
2020/03/12	12	285.63	10	280.50	281.00	2	3,296	0.06%
2020/03/10	6	319.17	2	320.50	321.00	4	3,233	0.12%
2020/03/05	2	349.25	2	346.75	340.50	0	3,099	0.00%
2020/03/04	10	332.00	10	326.50	336.50	0	3,029	0.00%
2020/03/03	2	338.25	2	340.00	338.00	0	2,988	0.00%
2020/03/02	20	330.00	20	328.00	325.50	0	2,944	0.00%
2020/02/27	2	336.50	2	340.00	333.50	0	2,928	0.00%
2020/02/20	0	0.00	1	343.50	339.50	-1	2,807	-0.04%
2020/02/19	13	340.31	17	338.09	338.00	-4	2,765	-0.14%
2020/02/17	2	323.25	2	327.00	330.00	0	2,717	0.00%
2020/02/14	2	318.75	3	323.17	325.00	-1	2,693	-0.04%
2020/02/13	3	323.00	2	320.00	320.00	1	2,732	0.04%
2020/02/12	2	323.75	2	326.25	324.00	0	2,774	0.00%
2020/02/05	0	0.00	1	328.50	327.00	-1	2,798	-0.04%
2020/02/04	2	324.00	1	325.00	324.00	1	2,760	0.04%
2020/02/03	1	303.50	0	0.00	322.00	1	2,734	0.04%
2020/01/31	2	326.75	0	0.00	319.50	2	2,693	0.07%
2020/01/30	4	332.38	3.1	326.13	319.50	0.9	2,666	0.03%
2020/01/20	1	358.50	2	354.75	354.00	-1	2,602	-0.04%
2020/01/17	1	356.00	0	0.00	350.00	1	2,548	0.04%
2020/01/16	3	343.17	2	347.75	355.00	1	2,500	0.04%
2020/01/14	2	341.00	3	345.00	343.50	-1	2,449	-0.04%
2020/01/13	1	341.00	0	0.00	341.00	1	2,421	0.04%
2020/01/08	6	341.50	5	340.80	335.00	1	2,376	0.04%
2020/01/07	1	328.00	0	0.00	332.00	1	2,277	0.04%
2020/01/06	2	343.00	2	339.25	340.50	0	2,227	0.00%
2020/01/03	1	343.50	0	0.00	341.00	1	2,200	0.05%
2020/01/02	2	360.50	1	359.50	358.00	1	2,148	0.05%
2019/12/26	1	336.50	0	0.00	346.00	1	2,016	0.05%
2019/12/25	1	338.50	2	336.50	336.00	-1	1,951	-0.05%
2019/12/24	1	332.00	1	331.00	331.00	0	1,913	0.00%
2019/12/23	0	0.00	2	320.00	320.00	-2	1,830	-0.11%
2019/12/20	1	313.00	0	0.00	307.00	1	1,753	0.06%
2019/12/17	0.1	318.50	5	314.00	319.50	-5	1,684	-0.29%
2019/12/16	1	304.50	1	309.00	310.00	0	1,643	0.00%
2019/12/13	3	306.83	2	313.50	308.00	1	1,616	0.06%
2019/12/12	0	0.00	2	315.50	313.00	-2	1,572	-0.13%
2019/12/11	1	311.00	0	0.00	310.00	1	1,503	0.07%
2019/12/09	0	0.00	2	301.00	300.50	-2	1,425	-0.14%
2019/12/05	0	0.00	2	294.25	298.00	-2	1,378	-0.15%
2019/12/04	0	0.00	1	288.00	289.50	-1	1,360	-0.07%
2019/12/03	2	286.75	1	287.00	287.00	1	1,388	0.07%
2019/11/27	2	293.00	0	0.00	292.00	2	1,383	0.14%
2019/11/20	0	0.00	2	293.00	291.50	-2	1,357	-0.15%
2019/11/19	2	294.75	0	0.00	295.50	2	1,361	0.15%
2019/11/18	0	0.00	1	292.00	291.00	-1	1,343	-0.07%
2019/11/14	2	288.75	0	0.00	285.00	2	1,330	0.15%
2019/11/13	1	291.50	17	291.50	290.50	-16	1,309	-1.22%
2019/11/12	2	296.25	1	295.50	295.50	1	1,313	0.08%
2019/11/11	1	299.50	1	299.50	297.00	0	1,296	0.00%
2019/11/08	0	0.00	0	293.50	294.50	0	1,241	0.00%
2019/11/07	4	288.25	2	287.00	287.00	2	1,228	0.16%
2019/11/06	1	294.50	2	296.25	294.50	-1	1,229	-0.08%
2019/11/05	1	289.50	2	288.00	298.00	-1	1,224	-0.08%
2019/11/04	8	282.00	0	0.00	282.50	8	1,211	0.66%
2019/10/31	1	282.50	0	0.00	277.50	1	1,297	0.08%
2019/10/29	1	282.00	1	281.50	280.00	0	1,488	0.00%
2019/10/25	0	0.00	5	285.00	283.50	-5	1,518	-0.33%
2019/10/24	2	285.75	0	0.00	286.00	2	1,545	0.13%
2019/10/22	1	286.50	1	284.00	288.00	0	1,610	0.00%
2019/10/21	1	281.50	0	0.00	281.50	1	1,640	0.06%
2019/10/18	1	278.50	1	279.00	278.50	0	1,646	0.00%
2019/10/17	10	279.50	1	277.50	280.00	9	1,648	0.55%
2019/10/14	0	279.50	0	0.00	277.00	0	1,715	0.00%
2019/10/07	1	276.50	0	0.00	275.00	1	1,821	0.05%
2019/10/02	1	275.50	0	0.00	275.50	1	1,942	0.05%
2019/10/01	0	0.00	1	282.50	280.50	-1	1,967	-0.05%
2019/09/27	1	276.50	0	0.00	276.50	1	1,957	0.05%
2019/09/10	0	0.00	1	298.50	298.00	-1	1,999	-0.05%
2019/09/06	7	309.79	3	306.33	307.00	4	1,975	0.20%
2019/09/05	1	304.00	0	0.00	306.00	1	1,956	0.05%
2019/09/04	1	296.00	0	0.00	296.00	1	1,939	0.05%
2019/08/26	13	286.00	13	285.50	285.00	0	1,926	0.00%
2019/08/22	15	290.50	15	287.27	289.00	0	1,914	0.00%
2019/08/20	0	0.00	1	294.50	295.50	-1	1,918	-0.05%
2019/08/19	1	291.00	0	0.00	291.00	1	1,909	0.05%
2019/08/07	0	0.00	1	298.00	303.00	-1	1,812	-0.06%
2019/08/02	2	300.50	1	303.50	300.00	1	1,776	0.06%
2019/07/31	25.1	315.58	25	317.32	307.00	0.1	1,685	0.00%
2019/07/30	0	0.00	1	328.50	328.00	-1	1,540	-0.06%
2019/07/29	0	0.00	1	324.00	324.00	-1	1,515	-0.07%
2019/07/26	1	328.00	0	0.00	328.00	1	1,505	0.07%
2019/07/25	2	341.00	1	336.00	338.00	1	1,475	0.07%
2019/07/23	20	331.00	20	335.00	331.00	0	1,432	0.00%
2019/07/19	0	0.00	1	320.00	320.50	-1	1,391	-0.07%
2019/07/18	1	318.00	0	0.00	315.00	1	1,389	0.07%
2019/07/17	1	316.00	2	321.00	322.00	-1	1,415	-0.07%
2019/07/16	1	325.00	0	0.00	322.00	1	1,391	0.07%
2019/07/12	0	0.00	2	330.75	327.50	-2	1,344	-0.15%
2019/07/10	8	317.81	13	319.58	320.00	-5	1,274	-0.39%
2019/07/09	12	318.00	12	313.63	315.00	0	1,233	0.00%
2019/06/26	1	292.50	0	0.00	291.00	1	1,233	0.08%
2019/06/25	0	0.00	1	291.50	290.00	-1	1,253	-0.08%
2019/06/19	0	0.00	1	280.00	281.00	-1	1,398	-0.07%
2019/06/17	1	279.50	0	0.00	275.50	1	1,407	0.07%
2019/06/12	0	0.00	1	277.00	282.00	-1	1,412	-0.07%
2019/06/05	1	278.50	0	0.00	274.00	1	1,385	0.07%
2019/05/24	1	286.00	0	0.00	286.00	1	1,483	0.07%
2019/05/23	0	0.00	28	276.00	277.50	-28	1,509	-1.85%
2019/05/15	18	282.28	0	0.00	273.50	18	1,505	1.20%
2019/05/10	0	0.00	4	290.50	284.00	-4	1,455	-0.27%
2019/05/09	0	0.00	1	284.00	291.50	-1	1,445	-0.07%
2019/05/03	1	295.50	0	0.00	295.00	1	1,416	0.07%
2019/04/29	1	283.00	1	279.50	285.00	0	1,394	0.00%
2019/04/26	0	0.00	0.2	289.50	290.00	-0.2	1,371	-0.01%
2019/04/16	40	311.13	30	309.33	310.00	10	1,292	0.77%
2019/04/12	0	0.00	11	305.50	306.50	-11	1,251	-0.88%
2019/04/03	1	319.00	0	0.00	315.00	1	1,190	0.08%
2019/04/02	5	317.00	5	316.40	317.00	0	1,161	0.00%
2019/04/01	6	307.83	6	316.00	317.00	0	1,137	0.00%
2019/03/29	5	303.50	5	302.00	302.00	0	1,072	0.00%
2019/03/27	15	303.00	16	298.78	297.00	-1	1,017	-0.10%
2019/03/26	0	0.00	1	294.00	295.00	-1	984	-0.10%
2019/03/25	10	283.00	10	284.00	283.50	0	925	0.00%
2019/03/22	0	0.00	1	280.00	278.50	-1	904	-0.11%
2019/03/19	0	0.00	0.1	263.00	263.00	-0.1	873	-0.01%
2019/03/04	0	0.00	25	280.70	281.50	-25	902	-2.77%
2019/02/27	1.1	278.52	0	0.00	280.00	1.1	893	0.12%
2019/02/26	25	278.20	1	278.00	278.50	24	873	2.75%
2019/02/22	1	268.50	0	0.00	268.50	1	838	0.12%
2019/02/19	0.1	249.00	0	0.00	249.00	0.1	771	0.01%
2019/02/15	7	253.50	0	0.00	253.50	7	794	0.88%
2019/02/14	3	251.50	0	0.00	249.50	3	795	0.38%
2019/02/13	1	250.50	0	0.00	249.00	1	789	0.13%
2019/01/28	0.1	246.50	0	0.00	247.00	0.1	786	0.01%
2019/01/24	0.1	247.00	0	0.00	247.50	0.1	801	0.01%
2018/12/28	0	0.00	1	227.00	228.00	-1	962	-0.10%
2018/12/27	1	224.50	0	0.00	227.50	1	979	0.10%
2018/12/26	0	0.00	1	226.50	220.50	-1	983	-0.10%
2018/12/20	0	0.00	1	222.00	223.00	-1	1,016	-0.10%
2018/12/19	1	221.50	0	0.00	220.50	1	1,012	0.10%
2018/12/12	0	0.00	1	244.00	244.50	-1	1,030	-0.10%
2018/12/06	1	240.50	0	0.00	235.00	1	1,047	0.10%
2018/11/30	1	245.00	0	0.00	251.00	1	1,060	0.09%
2018/11/29	0	0.00	0.1	242.00	242.50	-0.1	1,035	-0.01%
2018/11/21	0	0.00	4	219.00	219.00	-4	997	-0.40%
2018/11/12	0	0.00	4	210.00	211.00	-4	991	-0.40%
2018/11/09	3	207.00	0	0.00	210.00	3	1,005	0.30%
2018/11/05	0	0.00	7	207.86	208.50	-7	1,070	-0.65%
2018/11/02	0	0.00	1	211.50	211.50	-1	1,071	-0.09%
2018/11/01	1	207.50	2.1	206.57	207.50	-1.1	1,064	-0.10%
2018/10/31	2	202.00	1	203.00	203.00	1	1,060	0.09%
2018/10/30	0	0.00	1	196.00	196.50	-1	1,062	-0.09%
2018/10/29	1	193.50	0	0.00	194.00	1	1,095	0.09%
2018/10/26	1	191.00	0	0.00	190.00	1	1,157	0.09%
2018/10/19	1	194.00	4	192.13	196.50	-3	1,144	-0.26%
2018/10/17	3	200.33	0	0.00	199.00	3	1,181	0.25%
2018/10/16	1	198.00	0	0.00	198.00	1	1,173	0.09%
2018/10/12	1	199.50	0	0.00	200.50	1	1,153	0.09%
2018/10/09	5	220.50	0	0.00	214.50	5	1,109	0.45%
2018/09/28	1	243.50	0	0.00	243.00	1	1,089	0.09%
2018/09/21	0	0.00	1.2	249.33	249.50	-1.2	1,086	-0.11%
2018/09/19	1	243.50	1	244.50	245.00	0	1,111	0.00%
2018/09/18	2	248.50	2	243.25	245.50	0	1,130	0.00%
2018/09/13	0.2	234.00	0	0.00	233.50	0.2	1,142	0.02%
2018/09/12	1	235.00	0	0.00	232.50	1	1,141	0.09%
2018/09/11	3	238.00	4	239.75	241.00	-1	1,137	-0.09%
2018/09/10	1	236.00	0	0.00	233.50	1	1,137	0.09%
2018/09/05	1	255.50	1	253.50	253.50	0	1,108	0.00%
2018/09/03	1	253.50	0	0.00	253.00	1	1,126	0.09%
2018/08/28	0	0.00	1	259.00	261.00	-1	1,126	-0.09%
2018/08/23	1	254.50	1	258.50	258.50	0	1,118	0.00%
2018/08/22	2	256.00	1	253.50	253.50	1	1,120	0.09%
2018/08/21	7	256.14	2	255.50	255.00	5	1,119	0.45%
2018/08/20	2	259.50	9	260.00	258.50	-7	1,111	-0.63%
2018/08/17	2	265.00	2	258.75	258.50	0	1,114	0.00%
2018/08/16	2	263.25	2	263.00	263.00	0	1,134	0.00%
2018/08/15	0.2	266.00	2	267.75	268.00	-1.8	1,130	-0.16%
2018/08/13	1	261.00	0	0.00	254.50	1	1,102	0.09%
2018/08/10	0	0.00	5	265.50	267.00	-5	1,094	-0.46%
2018/08/03	0	0.00	2	267.00	269.50	-2	1,147	-0.17%
2018/08/02	1	260.50	4	268.25	260.00	-3	1,120	-0.27%
2018/08/01	1	254.50	1	255.00	254.00	0	1,058	0.00%
2018/07/30	3	249.33	0	0.00	247.00	3	1,055	0.28%
2018/07/27	2	252.25	1	252.00	253.00	1	1,061	0.09%
2018/07/26	1	246.50	0	0.00	251.50	1	1,086	0.09%
2018/07/24	0	0.00	5	253.80	255.50	-5	1,065	-0.47%
2018/07/17	3	238.00	0	0.00	240.00	3	1,083	0.28%
2018/07/11	0	0.00	1	225.50	225.50	-1	1,138	-0.09%
2018/07/09	0	0.00	2	226.00	225.00	-2	1,156	-0.17%
2018/07/03	1	228.50	10	232.00	228.00	-9	1,213	-0.74%
2018/06/28	5	242.50	0	0.00	238.50	5	1,188	0.42%
2018/06/27	1	263.50	0	0.00	263.50	1	1,156	0.09%
2018/06/26	1	263.00	0	0.00	263.00	1	1,141	0.09%
2018/06/21	4	266.00	0	0.00	266.00	4	1,193	0.34%
2018/06/19	5	265.00	0.1	267.00	265.00	4.9	1,235	0.40%
2018/06/13	1	272.00	5	274.00	272.00	-4	1,253	-0.32%
2018/06/12	0	0.00	4	273.50	273.00	-4	1,257	-0.32%
2018/06/11	0	0.00	5	277.00	276.50	-5	1,248	-0.40%
2018/06/08	0	0.00	1	279.50	278.00	-1	1,253	-0.08%
2018/06/06	1	279.50	0	0.00	283.00	1	1,285	0.08%
2018/06/04	10	281.50	0	0.00	280.00	10	1,286	0.78%
2018/05/30	5	277.00	0	0.00	276.50	5	1,292	0.39%
2018/05/29	1	280.00	0	0.00	280.00	1	1,287	0.08%
2018/05/24	0	0.00	1	286.50	286.50	-1	1,293	-0.08%
2018/05/22	0	0.00	10	279.50	279.00	-10	1,267	-0.79%
2018/05/21	10	283.50	1	287.50	284.00	9	1,262	0.71%
2018/05/18	0	0.00	15	281.00	283.00	-15	1,261	-1.19%
2018/05/17	1	285.50	0	0.00	282.50	1	1,262	0.08%
2018/05/16	0	0.00	1	284.50	282.00	-1	1,253	-0.08%
2018/05/15	2	281.50	1	285.50	280.50	1	1,264	0.08%
2018/05/14	10	275.30	0	0.00	277.00	10	1,275	0.78%
2018/05/10	1	264.00	0	0.00	265.00	1	1,251	0.08%
2018/05/09	5	263.00	0	0.00	262.50	5	1,243	0.40%
2018/05/08	2	265.00	0	0.00	264.50	2	1,253	0.16%
2018/05/07	0	0.00	6	269.08	269.00	-6	1,254	-0.48%
2018/05/03	2	263.75	10	262.70	261.00	-8	1,267	-0.63%
2018/05/02	0	0.00	1	268.50	268.50	-1	1,253	-0.08%
2018/04/30	1	271.00	0	0.00	269.50	1	1,280	0.08%
2018/04/27	8	269.56	0	0.00	270.00	8	1,306	0.61%
2018/04/25	0	0.00	2	275.50	274.00	-2	1,290	-0.16%
2018/04/24	3	271.00	7	272.00	270.00	-4	1,286	-0.31%
2018/04/23	2	281.50	0	0.00	281.00	2	1,268	0.16%
2018/04/19	5	284.00	0	0.00	282.00	5	1,237	0.40%
2018/04/18	9	281.33	1	285.50	281.00	8	1,242	0.64%
2018/04/12	0	0.00	1	292.00	292.00	-1	1,318	-0.08%
2018/04/09	2	298.75	0	0.00	298.00	2	1,287	0.16%
2018/03/30	0	0.00	1	309.50	310.00	-1	1,254	-0.08%
2018/03/23	0	0.00	8	287.00	302.00	-8	1,182	-0.68%
2018/03/20	1	302.00	0	0.00	300.50	1	1,134	0.09%
2018/03/19	5	309.10	6	307.83	307.50	-1	1,129	-0.09%
2018/03/16	8	301.88	0	0.00	304.00	8	1,120	0.71%
2018/03/14	1	300.50	0	0.00	302.00	1	1,131	0.09%
2018/03/13	0	0.00	1	305.00	304.00	-1	1,137	-0.09%
2018/03/07	1	288.00	0	0.00	289.00	1	1,123	0.09%
2018/02/27	0	0.00	8	289.00	286.00	-8	1,262	-0.63%
2018/02/26	1	292.50	0	0.00	292.50	1	1,257	0.08%
2018/02/22	0	0.00	5	288.00	289.00	-5	1,295	-0.39%
2018/02/07	0	0.00	2	288.00	288.00	-2	1,333	-0.15%
2018/02/06	6	273.83	1	275.50	274.50	5	1,323	0.38%
2018/02/05	0	0.00	5	293.50	294.00	-5	1,325	-0.38%
2018/01/30	1.1	301.00	0	0.00	300.00	1.1	1,358	0.08%
2018/01/26	5	302.50	0	0.00	302.00	5	1,351	0.37%
2018/01/25	0	0.00	1.1	311.55	310.00	-1.1	1,343	-0.08%
2018/01/24	1	313.00	1	315.00	314.50	0	1,355	0.00%
2018/01/23	1	313.50	5	314.50	316.00	-4	1,333	-0.30%
2018/01/19	1	307.50	0	0.00	306.50	1	1,326	0.08%
2018/01/15	1	313.00	0	0.00	311.00	1	1,338	0.07%
2018/01/08	0	0.00	1	321.00	320.00	-1	1,305	-0.08%