群聯 (8299)-富邦-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
471.0
漲跌
▲7.0
漲幅
+1.51%
成交量
4,131張
產業
上櫃半導體類股
1076人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

群聯 (8299)籌碼相關－富邦-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

富邦-台南券商分點個股進出
富邦-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
2024/11/22	0	458.21	1	471.00	471.00	-1	1,623	-0.06%
2024/11/21	2	453.74	3.6	459.29	464.00	-1.6	1,595	-0.10%
2024/11/20	0.1	442.42	0.1	435.00	446.50	0.1	1,568	0.00%
2024/11/19	0	424.00	0.1	430.72	435.50	-0.1	1,591	-0.01%
2024/11/18	0.3	423.33	0	0.00	432.00	0.3	1,557	0.02%
2024/11/15	0.1	417.48	1	419.50	418.00	-0.9	1,549	-0.06%
2024/11/14	3.1	413.53	3.6	407.51	404.00	-0.4	1,590	-0.03%
2024/11/13	4.6	420.16	3.2	416.81	415.50	1.4	1,640	0.09%
2024/11/12	2.5	422.95	0.2	431.00	419.00	2.3	1,624	0.14%
2024/11/11	3.9	433.39	1.1	436.14	438.50	2.9	1,590	0.18%
2024/11/08	3	472.30	3	467.33	466.00	0	1,554	0.00%
2024/11/07	1	474.00	1	473.50	473.50	0	1,550	0.00%
2024/11/06	0.2	467.00	0	0.00	473.50	0.2	1,552	0.01%
2024/11/05	0.2	465.60	1	467.00	462.00	-0.8	1,571	-0.05%
2024/11/04	0	469.25	0	0.00	466.50	0	1,616	0.00%
2024/11/01	1	463.02	0	0.00	474.00	1	1,668	0.06%
2024/10/30	0	473.50	1	473.00	471.50	-1	1,700	-0.06%
2024/10/29	4.2	469.16	0	470.50	468.00	4.2	1,715	0.25%
2024/10/28	1.1	480.53	0	0.00	479.00	1.1	1,720	0.07%
2024/10/25	0	486.50	0	0.00	487.00	0	1,751	0.00%
2024/10/24	0.5	486.56	0	0.00	483.00	0.5	1,796	0.03%
2024/10/23	0.1	497.00	0.2	502.45	502.00	-0.2	1,803	-0.01%
2024/10/22	0.1	488.98	0	0.00	487.00	0.1	1,797	0.00%
2024/10/21	0.1	476.00	0	0.00	488.00	0.1	1,832	0.01%
2024/10/18	0.1	479.82	0	0.00	474.00	0.1	1,857	0.00%
2024/10/17	0	0.00	1	482.00	481.00	-1	1,872	-0.05%
2024/10/16	0.1	474.50	0.3	474.86	476.00	-0.2	1,916	-0.01%
2024/10/15	0	482.50	1	480.50	479.50	-1	1,937	-0.05%
2024/10/14	2.2	471.62	0	0.00	473.00	2.2	1,934	0.11%
2024/10/11	2.1	482.78	0.3	484.17	482.00	1.8	1,945	0.09%
2024/10/09	0	0.00	0	498.50	491.50	0	1,944	0.00%
2024/10/08	0.1	486.00	0	0.00	489.00	0.1	1,934	0.01%
2024/10/07	0	489.00	0	0.00	489.00	0	1,960	0.00%
2024/10/04	1.5	479.82	1	479.00	477.50	0.5	1,981	0.02%
2024/10/01	0.1	486.56	0.1	486.25	484.50	0	1,999	0.00%
2024/09/30	0.2	497.71	2.1	497.69	494.00	-1.9	2,014	-0.09%
2024/09/27	1	507.07	0	508.00	507.00	1	2,025	0.05%
2024/09/26	4.1	520.94	1	520.86	513.00	3.1	2,025	0.15%
2024/09/25	0	504.18	2	505.00	503.00	-2	2,008	-0.10%
2024/09/24	2.1	495.03	2	496.50	496.50	0.1	2,027	0.01%
2024/09/23	0.1	495.70	0	0.00	496.00	0.1	2,035	0.00%
2024/09/20	2	491.49	4	492.13	486.00	-2	2,018	-0.10%
2024/09/19	7.3	481.05	1	487.00	487.00	6.3	2,037	0.31%
2024/09/18	0	484.41	0	0.00	478.50	0	2,046	0.00%
2024/09/16	1.1	490.45	13	491.81	487.00	-11.9	2,061	-0.58%
2024/09/13	8	498.13	0	0.00	497.00	8	2,061	0.39%
2024/09/12	6	508.00	0.1	506.00	509.00	5.9	2,095	0.28%
2024/09/11	1	481.07	0.1	484.50	484.50	1	2,100	0.05%
2024/09/10	0	490.60	0	0.00	484.50	0	2,124	0.00%
2024/09/09	0.1	490.03	1	495.80	494.50	-1	2,139	-0.05%
2024/09/06	0	498.00	0	0.00	495.50	0	2,210	0.00%
2024/09/05	0.1	495.96	2	491.25	490.00	-1.9	2,241	-0.08%
2024/09/04	2.7	490.67	1	487.00	487.00	1.7	2,264	0.08%
2024/09/03	0	520.00	0	0.00	516.00	0	2,253	0.00%
2024/09/02	0	525.45	0.1	523.71	521.00	-0.1	2,274	-0.01%
2024/08/30	0.5	538.50	0	0.00	532.00	0.5	2,300	0.02%
2024/08/28	0.3	542.33	0	0.00	542.00	0.3	2,392	0.01%
2024/08/23	0	523.00	0	0.00	534.00	0	2,460	0.00%
2024/08/22	0	535.00	0	0.00	532.00	0	2,525	0.00%
2024/08/21	1.1	532.14	0	0.00	528.00	1.1	2,545	0.04%
2024/08/20	1	559.00	1.3	564.00	555.00	-0.3	2,497	-0.01%
2024/08/19	1	562.97	0	560.00	560.00	1	2,511	0.04%
2024/08/16	0.2	543.73	12.7	549.42	560.00	-12.5	2,528	-0.50%
2024/08/15	1.1	512.53	1	518.00	513.00	0.1	2,515	0.01%
2024/08/14	1.3	506.18	0	0.00	504.00	1.3	2,455	0.05%
2024/08/13	1.2	500.93	1	499.50	499.00	0.2	2,497	0.01%
2024/08/12	0.1	495.15	0	497.50	490.50	0.1	2,555	0.01%
2024/08/09	1.2	485.11	0.1	484.50	482.00	1.1	2,651	0.04%
2024/08/08	0	471.10	0	0.00	469.00	0	2,984	0.00%
2024/08/07	0.3	473.01	0.4	474.00	474.00	-0.1	2,996	0.00%
2024/08/06	3.2	449.29	2.2	453.18	453.00	1	2,993	0.03%
2024/08/05	2.1	443.81	0.1	444.30	443.50	2	2,997	0.07%
2024/08/02	4.1	504.30	1	492.90	492.50	3.1	2,957	0.10%
2024/08/01	1.7	526.33	3	522.00	524.00	-1.3	2,951	-0.04%
2024/07/31	1	513.00	0.1	510.00	513.00	0.9	2,949	0.03%
2024/07/30	0.5	509.26	1	510.00	514.00	-0.5	2,949	-0.02%
2024/07/29	1.7	521.01	0.2	523.08	516.00	1.5	2,934	0.05%
2024/07/26	2.2	534.88	0.5	533.97	532.00	1.7	2,915	0.06%
2024/07/23	0.5	561.51	0	0.00	559.00	0.5	2,896	0.02%
2024/07/22	1.6	567.75	1.2	565.39	555.00	0.5	2,904	0.02%
2024/07/19	1.6	584.57	1	582.00	576.00	0.6	2,890	0.02%
2024/07/18	1.3	595.29	0.1	595.43	595.00	1.2	2,903	0.04%
2024/07/17	0.6	605.27	2	601.76	603.00	-1.4	2,914	-0.05%
2024/07/16	1	618.00	0	614.33	617.00	1	2,944	0.03%
2024/07/15	1.1	598.99	1	593.00	599.00	0.1	2,985	0.00%
2024/07/12	2.5	599.28	1.4	598.63	595.00	1.2	3,001	0.04%
2024/07/11	0.1	613.14	0	615.00	610.00	0	3,024	0.00%
2024/07/10	0.1	614.00	0	613.00	611.00	0.1	3,063	0.00%
2024/07/09	0.6	604.00	0	612.00	611.00	0.6	3,083	0.02%
2024/07/08	0.1	616.52	3.3	617.59	613.00	-3.1	3,137	-0.10%
2024/07/05	0	614.00	0	622.00	618.00	0	3,167	0.00%
2024/07/04	0	621.00	0.2	622.67	628.00	-0.1	3,179	0.00%
2024/07/03	0	615.00	5	619.80	621.00	-5	3,185	-0.16%
2024/07/02	1.1	609.72	0.2	608.00	608.00	0.9	3,188	0.03%
2024/07/01	3	614.00	1	614.15	610.00	2	3,198	0.06%
2024/06/28	4.4	609.48	11	601.63	617.00	-6.6	3,219	-0.20%
2024/06/27	9.5	596.11	1.1	595.19	594.00	8.4	3,197	0.26%
2024/06/26	2.1	602.97	1	601.00	602.00	1.1	3,224	0.04%
2024/06/25	1.2	593.73	2	601.00	599.00	-0.8	3,273	-0.03%
2024/06/24	1.2	610.97	1	610.00	611.00	0.2	3,278	0.01%
2024/06/21	0.2	611.63	28.3	610.02	610.00	-28.1	3,325	-0.84%
2024/06/20	0	0.00	1.3	621.00	624.00	-1.3	3,346	-0.04%
2024/06/19	1.3	622.63	0.1	628.22	614.00	1.2	3,466	0.03%
2024/06/18	1.3	632.69	2	635.50	633.00	-0.7	3,515	-0.02%
2024/06/17	1.2	630.00	2	637.37	633.00	-0.8	3,524	-0.02%
2024/06/14	2.1	627.19	3.5	629.05	630.00	-1.4	3,526	-0.04%
2024/06/13	2	624.50	2.2	632.14	625.00	-0.2	3,530	-0.01%
2024/06/12	2.2	611.38	3.1	611.39	614.00	-0.8	3,471	-0.02%
2024/06/11	0.1	601.00	11	604.64	605.00	-11	3,480	-0.32%
2024/06/07	1.2	588.00	6.2	590.03	593.00	-5	3,528	-0.14%
2024/06/06	3	584.35	2	587.00	582.00	1	3,549	0.03%
2024/06/05	3.4	583.34	0.7	585.00	583.00	2.7	3,579	0.08%
2024/06/04	3.2	592.96	0	0.00	588.00	3.2	3,586	0.09%
2024/06/03	2.2	601.41	1	610.70	609.00	1.1	3,561	0.03%
2024/05/31	2.2	600.13	16.2	600.06	595.00	-14	3,545	-0.39%
2024/05/30	1.3	609.20	1.3	607.70	601.00	0	3,548	0.00%
2024/05/29	4.2	617.04	1.1	614.69	611.00	3.1	3,541	0.09%
2024/05/28	3.1	611.52	7.2	621.37	622.00	-4.1	3,521	-0.12%
2024/05/27	1.3	585.42	2	584.53	592.00	-0.8	3,460	-0.02%
2024/05/24	1.3	574.94	1	575.00	574.00	0.3	3,506	0.01%
2024/05/23	3.1	572.13	0	578.33	569.00	3.1	3,552	0.09%
2024/05/22	15.6	578.08	3	579.67	577.00	12.6	3,583	0.35%
2024/05/21	2.1	586.14	15	592.67	584.00	-12.9	3,630	-0.36%
2024/05/20	3.7	578.50	3	579.33	584.00	0.7	3,628	0.02%
2024/05/17	23.3	585.01	2	586.00	581.00	21.3	3,608	0.59%
2024/05/16	16.7	592.50	13	602.39	589.00	3.6	3,581	0.10%
2024/05/15	18.7	588.53	6	590.99	588.00	12.7	3,521	0.36%
2024/05/14	17.4	579.84	8.3	588.12	585.00	9.1	3,451	0.26%
2024/05/13	7.3	624.00	0	624.00	624.00	7.3	3,107	0.24%
2024/05/10	2	689.50	4	694.00	693.00	-2	3,089	-0.06%
2024/05/09	16.3	698.36	2	703.50	688.00	14.3	3,079	0.46%
2024/05/08	0	0.00	1	714.00	724.00	-1	3,049	-0.03%
2024/05/07	6	728.81	5	728.00	720.00	1	3,046	0.03%
2024/05/06	2	719.00	0	721.33	720.00	2	3,021	0.07%
2024/05/03	1	713.00	0	715.00	710.00	1	3,031	0.03%
2024/05/02	1	700.95	0	705.33	701.00	1	3,018	0.03%
2024/04/30	2	706.96	1	705.88	703.00	1	3,023	0.03%
2024/04/29	0	0.00	0.1	713.82	713.00	-0.1	3,024	0.00%
2024/04/26	1	710.00	1	710.14	710.00	0	3,068	0.00%
2024/04/25	1	677.00	1.1	686.50	696.00	-0.1	3,049	0.00%
2024/04/24	1	681.00	0	674.45	688.00	1	3,036	0.03%
2024/04/23	0.1	662.00	0.1	661.42	662.00	0	3,007	0.00%
2024/04/22	1.5	688.45	2.7	669.99	662.00	-1.2	3,011	-0.04%
2024/04/19	3.8	713.77	0.3	717.89	710.00	3.5	3,000	0.12%
2024/04/18	1	755.01	0.1	750.80	756.00	1	2,948	0.03%
2024/04/17	0.1	740.00	2	746.00	750.00	-1.9	2,955	-0.07%
2024/04/16	1.2	711.36	0.6	710.98	715.00	0.5	2,909	0.02%
2024/04/15	1	741.95	0.1	738.00	741.00	1	2,861	0.03%
2024/04/12	2.7	746.44	2.1	756.33	748.00	0.6	2,846	0.02%
2024/04/11	0.1	721.50	1.1	720.18	721.00	-1	2,771	-0.04%
2024/04/10	1	727.16	7.1	740.31	739.00	-6	2,737	-0.22%
2024/04/09	0.1	723.00	0.1	717.48	725.00	0	2,737	0.00%
2024/04/08	1.1	707.45	1.1	698.28	709.00	0	2,716	0.00%
2024/04/03	0	0.00	2.1	698.50	713.00	-2.1	2,708	-0.08%
2024/04/02	0	0.00	0.2	710.00	709.00	-0.2	2,699	-0.01%
2024/04/01	1	697.00	0.5	697.60	699.00	0.5	2,680	0.02%
2024/03/29	0	0.00	4.1	705.31	708.00	-4.1	2,671	-0.15%
2024/03/28	1	698.96	1.1	693.04	690.00	0	2,631	0.00%
2024/03/27	1	673.00	2.1	676.55	678.00	-1.1	2,593	-0.04%
2024/03/26	0.1	664.42	0.6	686.09	663.00	-0.5	2,580	-0.02%
2024/03/25	0	0.00	0.2	671.08	680.00	-0.2	2,519	-0.01%
2024/03/22	5.7	665.30	3.2	655.73	653.00	2.5	2,477	0.10%
2024/03/21	6	657.95	7.4	656.57	661.00	-1.4	2,354	-0.06%
2024/03/20	1	610.00	0.2	609.71	601.00	0.8	2,286	0.03%
2024/03/19	0.2	616.11	0.1	610.17	609.00	0.2	2,289	0.01%
2024/03/18	0.3	602.24	0.1	604.60	606.00	0.3	2,310	0.01%
2024/03/15	0.1	589.00	1.1	591.85	587.00	-1	2,342	-0.04%
2024/03/14	0.9	579.24	0.1	581.00	586.00	0.9	2,366	0.04%
2024/03/13	1.1	584.84	0	589.00	590.00	1	2,356	0.04%
2024/03/12	2.1	608.15	0	614.56	615.00	2.1	2,308	0.09%
2024/03/11	0	607.38	0.1	603.64	605.00	0	2,310	0.00%
2024/03/08	0.3	599.96	1	613.00	598.00	-0.7	2,282	-0.03%
2024/03/07	0.1	610.10	0.1	610.00	611.00	0	2,261	0.00%
2024/03/06	0	628.00	0	628.00	629.00	0	2,255	0.00%
2024/03/05	0.2	615.63	0.2	615.45	619.00	-0.1	2,300	0.00%
2024/03/01	0	0.00	2.1	624.95	623.00	-2.1	2,291	-0.09%
2024/02/29	1	617.00	1	628.00	628.00	0	2,280	0.00%
2024/02/27	3.2	625.10	2	627.49	624.00	1.2	2,262	0.05%
2024/02/26	0.2	595.50	0.8	602.48	598.00	-0.6	2,192	-0.03%
2024/02/23	0.1	615.00	1	613.33	615.00	-0.9	2,142	-0.04%
2024/02/22	0.8	589.73	6.4	594.44	609.00	-5.6	2,101	-0.27%
2024/02/21	1	573.00	1.2	571.32	573.00	-0.2	2,008	-0.01%
2024/02/20	0.1	554.00	0.2	553.00	556.00	-0.2	1,971	-0.01%
2024/02/19	1	556.00	3.2	555.24	556.00	-2.2	1,981	-0.11%
2024/02/16	0	536.00	0	537.00	537.00	0	1,989	0.00%
2024/02/15	0.1	547.09	1	544.12	544.00	-1	1,990	-0.05%
2024/02/05	0	534.83	0.1	536.00	537.00	0	1,967	0.00%
2024/02/02	0	536.00	0.7	535.62	539.00	-0.6	1,995	-0.03%
2024/02/01	1.4	536.91	0.3	529.71	538.00	1.1	2,062	0.05%
2024/01/31	4.1	527.52	4.4	526.46	528.00	-0.2	2,201	-0.01%
2024/01/30	3.1	522.09	2	524.50	520.00	1.1	2,203	0.05%
2024/01/29	1	526.00	1	522.06	526.00	0	2,208	0.00%
2024/01/26	0.1	524.64	1.2	538.42	521.00	-1	2,225	-0.05%
2024/01/24	1	550.00	1	538.99	539.00	0	2,249	0.00%
2024/01/23	0	0.00	1	539.00	540.00	-1	2,265	-0.04%
2024/01/22	2	543.50	3.9	537.28	534.00	-1.9	2,248	-0.08%
2024/01/19	0	0.00	2	514.50	516.00	-2	2,212	-0.09%
2024/01/18	0	504.00	0	0.00	508.00	0	2,231	0.00%
2024/01/17	1.1	511.20	0.1	511.00	513.00	1.1	2,237	0.05%
2024/01/16	0.4	519.57	3.1	523.28	520.00	-2.7	2,244	-0.12%
2024/01/15	1.4	510.29	3.2	509.13	516.00	-1.8	2,234	-0.08%
2024/01/12	0.1	485.30	0	483.00	482.00	0.1	2,197	0.00%
2024/01/11	1.4	490.19	0.2	486.50	489.00	1.2	2,235	0.05%
2024/01/10	0.1	493.50	0	0.00	494.00	0.1	2,236	0.00%
2024/01/05	0	499.50	0	0.00	499.50	0	2,352	0.00%
2024/01/04	2	501.00	2	502.75	498.50	0	2,365	0.00%
2024/01/03	3	491.18	1.1	496.50	498.50	2	2,373	0.08%
2023/12/29	0	0.00	0.2	526.00	520.00	-0.2	2,348	-0.01%
2023/12/27	0	520.00	0.1	524.00	524.00	-0.1	2,414	0.00%
2023/12/25	0.1	513.29	0	0.00	510.00	0.1	2,454	0.00%
2023/12/22	1.2	516.50	0	0.00	515.00	1.2	2,488	0.05%
2023/12/21	0	520.50	0.1	522.00	519.00	0	2,478	0.00%
2023/12/20	0.2	512.14	0.2	512.00	511.00	0.1	2,471	0.00%
2023/12/19	0	0.00	0.1	513.00	514.00	-0.1	2,477	0.00%
2023/12/18	1.1	526.09	0	0.00	520.00	1.1	2,487	0.04%
2023/12/15	0.1	529.50	0.4	528.80	525.00	-0.4	2,498	-0.02%
2023/12/14	0	544.00	0	540.75	543.00	0	2,487	0.00%
2023/12/13	0.2	537.50	1	540.00	540.00	-0.8	2,498	-0.03%
2023/12/12	0	0.00	1.1	531.58	523.00	-1.1	2,592	-0.04%
2023/12/11	0	0.00	1.1	519.43	519.00	-1.1	2,551	-0.04%
2023/12/08	0	0.00	1.1	511.90	512.00	-1.1	2,534	-0.04%
2023/12/06	0	487.00	1	504.00	505.00	-1	2,550	-0.04%
2023/12/05	0	483.00	2.6	484.00	484.50	-2.5	2,572	-0.10%
2023/12/04	0	492.37	0.5	496.50	490.50	-0.4	2,618	-0.02%
2023/12/01	3	494.17	0.2	492.50	494.00	2.8	2,616	0.11%
2023/11/30	0	0.00	1.1	491.50	483.50	-1.1	2,607	-0.04%
2023/11/29	2	480.23	0	0.00	477.50	2	2,569	0.08%
2023/11/28	1	477.01	2	479.00	479.50	-1	2,599	-0.04%
2023/11/24	0.1	467.50	0	0.00	469.00	0.1	2,796	0.00%
2023/11/23	0.1	474.36	0.1	474.50	465.00	0.1	2,788	0.00%
2023/11/22	1.2	469.42	0	0.00	470.00	1.2	2,783	0.04%
2023/11/21	1.2	477.22	0.5	471.50	473.50	0.7	2,771	0.02%
2023/11/20	0.2	478.42	0.7	478.86	478.00	-0.5	2,762	-0.02%
2023/11/17	0	0.00	1.3	480.65	479.00	-1.3	2,772	-0.05%
2023/11/16	1	471.50	0.1	474.24	472.00	0.9	2,761	0.03%
2023/11/15	1.2	484.81	0.3	484.00	479.50	0.9	2,733	0.03%
2023/11/14	0.1	487.75	1.1	490.55	485.50	-1	2,705	-0.04%
2023/11/13	0.1	489.50	4	490.75	493.00	-3.9	2,730	-0.14%
2023/11/10	0.1	486.17	0.1	483.00	485.00	0	2,718	0.00%
2023/11/09	1.1	474.14	2	484.50	485.50	-0.9	2,696	-0.03%
2023/11/08	9.7	465.71	2	469.75	470.00	7.7	2,634	0.29%
2023/11/07	0	0.00	0.2	491.36	497.00	-0.2	2,512	-0.01%
2023/11/06	0	0.00	2	489.00	488.00	-2	2,497	-0.08%
2023/11/03	0.2	481.05	0.1	484.50	482.50	0.1	2,493	0.00%
2023/11/02	0	0.00	0.1	477.00	480.50	-0.1	2,499	0.00%
2023/11/01	0	0.00	0	465.50	466.50	0	2,505	0.00%
2023/10/31	0.2	479.00	0	0.00	465.50	0.2	2,494	0.01%
2023/10/30	0.2	463.13	0	459.00	458.00	0.2	2,466	0.01%
2023/10/27	0	458.00	0	0.00	458.00	0	2,464	0.00%
2023/10/26	1	461.92	0.1	457.80	455.00	0.9	2,457	0.04%
2023/10/25	0.2	468.23	0	0.00	468.00	0.2	2,478	0.01%
2023/10/23	1.1	476.26	0	0.00	472.50	1.1	2,513	0.04%
2023/10/20	0	488.00	0	484.88	485.00	0	2,524	0.00%
2023/10/19	0	0.00	1	482.00	490.00	-1	2,517	-0.04%
2023/10/18	1.2	476.40	1	485.00	470.00	0.2	2,505	0.01%
2023/10/17	1	487.00	0.2	486.00	486.50	0.8	2,495	0.03%
2023/10/16	0.1	480.44	4	479.00	480.50	-3.9	2,498	-0.16%
2023/10/13	1	481.00	1.2	480.38	478.50	-0.2	2,496	-0.01%
2023/10/12	0	467.00	0.4	467.50	470.00	-0.4	2,456	-0.02%
2023/10/11	0	0.00	1	474.50	467.00	-1	2,456	-0.04%
2023/10/06	2	463.50	0	464.00	463.00	2	2,440	0.08%
2023/10/05	1	461.52	3	469.50	466.00	-2	2,429	-0.08%
2023/10/04	2	466.50	0	0.00	467.00	2	2,420	0.08%
2023/10/03	3	480.12	0	0.00	471.00	3	2,420	0.12%
2023/10/02	0	0.00	0.1	468.00	466.50	-0.1	2,406	0.00%
2023/09/28	0.2	458.50	0	0.00	456.00	0.2	2,397	0.01%
2023/09/27	1	453.00	1.1	461.84	466.50	-0.1	2,358	-0.01%
2023/09/26	0.1	458.50	0	0.00	454.50	0.1	2,338	0.00%
2023/09/25	0	0.00	1	454.50	456.50	-1	2,335	-0.04%
2023/09/22	1.1	460.29	1	455.44	457.50	0	2,345	0.00%
2023/09/21	2	454.50	2	453.74	454.50	0	2,363	0.00%
2023/09/20	2.2	461.14	2	462.50	460.00	0.2	2,356	0.01%
2023/09/19	1	469.00	0	0.00	467.00	1	2,350	0.04%
2023/09/18	2.3	470.73	2.1	472.17	468.50	0.2	2,336	0.01%
2023/09/15	1.1	465.33	6.4	475.69	473.50	-5.4	2,311	-0.23%
2023/09/14	0.1	442.54	0.1	448.50	446.00	0	2,169	0.00%
2023/09/12	0	443.00	1.4	433.70	441.00	-1.3	2,149	-0.06%
2023/09/11	2	451.75	3	449.50	441.50	-1	2,138	-0.05%
2023/09/08	0	0.00	4	442.30	446.50	-4	2,117	-0.19%
2023/09/07	2.1	439.46	1.4	433.86	438.50	0.7	2,134	0.03%
2023/09/06	4.2	427.12	4	428.63	426.00	0.2	2,089	0.01%
2023/09/05	5	426.60	4.1	426.85	427.50	0.9	2,079	0.04%
2023/09/04	0	0.00	0.3	420.66	427.50	-0.3	2,076	-0.01%
2023/09/01	1	423.00	1	422.04	422.00	0	2,091	0.00%
2023/08/31	2	421.00	4.2	424.86	423.50	-2.2	2,048	-0.11%
2023/08/30	0	409.50	5.2	404.19	408.00	-5.2	1,904	-0.27%
2023/08/24	1	388.99	1	389.00	391.00	0	1,932	0.00%
2023/08/22	0	374.00	0	372.00	373.00	0	1,976	0.00%
2023/08/21	0	374.00	0	0.00	371.50	0	1,976	0.00%
2023/08/18	0.1	377.50	0	0.00	376.50	0.1	1,978	0.01%
2023/08/17	3	361.57	4	364.63	382.00	-1	1,965	-0.05%
2023/08/16	1	361.46	1	364.50	363.00	0	1,926	0.00%
2023/08/15	1.1	361.54	0	0.00	362.00	1.1	1,925	0.06%
2023/08/14	0	358.00	0	0.00	358.00	0	1,945	0.00%
2023/08/11	1.3	364.77	0	0.00	363.00	1.3	1,972	0.07%
2023/08/10	0.2	372.67	0	0.00	371.00	0.2	1,967	0.01%
2023/08/09	2.1	380.29	0	0.00	379.00	2.1	1,980	0.11%
2023/08/08	0.1	384.00	0	0.00	383.00	0.1	1,970	0.00%
2023/08/07	1.4	388.63	0	388.50	386.50	1.4	1,946	0.07%
2023/08/02	1	401.50	1.4	403.36	396.50	-0.4	1,908	-0.02%
2023/07/31	1.2	413.67	0.1	412.04	409.00	1.1	1,928	0.06%
2023/07/28	0	0.00	1.1	425.77	421.50	-1.1	1,918	-0.05%
2023/07/27	0	401.50	3	404.98	412.50	-3	1,870	-0.16%
2023/07/26	1	385.52	2	393.25	384.50	-1	1,809	-0.05%
2023/07/25	2.1	388.12	1	389.06	388.50	1.1	1,810	0.06%
2023/07/24	1.1	394.98	0	394.50	396.50	1.1	1,799	0.06%
2023/07/21	4	397.50	1	398.50	398.50	3	1,797	0.17%
2023/07/19	3	421.95	1	415.85	407.00	2	1,758	0.11%
2023/07/18	0	0.00	1	400.00	410.00	-1	1,721	-0.06%
2023/07/14	0	0.00	2	408.75	407.00	-2	1,697	-0.12%
2023/07/12	1	393.01	0	0.00	394.50	1	1,684	0.06%
2023/07/11	0	391.50	0	0.00	392.50	0	1,687	0.00%
2023/07/10	1	385.06	0	0.00	386.00	1	1,711	0.06%
2023/07/07	1.6	395.56	1.6	395.39	389.00	0	1,766	0.00%
2023/07/06	0	409.50	0.3	409.50	409.00	-0.3	1,752	-0.02%
2023/07/05	0.3	406.29	0.1	406.00	404.00	0.2	1,787	0.01%
2023/07/04	0	415.50	0	0.00	408.50	0	1,840	0.00%
2023/07/03	0	415.50	0	0.00	417.50	0	1,872	0.00%
2023/06/29	1	424.01	1.3	433.00	423.50	-0.3	2,026	-0.01%
2023/06/28	0.3	422.50	0.1	421.00	424.00	0.2	1,996	0.01%
2023/06/20	1	419.00	0	417.50	416.00	1	2,040	0.05%
2023/06/19	0.2	423.54	0	0.00	422.00	0.2	2,044	0.01%
2023/06/16	0.4	427.79	0	0.00	429.00	0.4	2,039	0.02%
2023/06/15	0	426.09	1.1	430.18	427.50	-1.1	2,030	-0.05%
2023/06/13	0	426.00	0	0.00	428.00	0	2,051	0.00%
2023/06/12	0	428.00	0.1	427.40	430.00	-0.1	1,991	0.00%
2023/06/09	1	421.50	1	419.50	421.00	0	1,987	0.00%
2023/06/08	0	0.00	1.1	426.76	424.00	-1.1	1,996	-0.06%
2023/06/07	1	423.00	0	421.50	423.00	1	1,989	0.05%
2023/06/06	0	0.00	0	405.44	406.50	0	1,949	0.00%
2023/06/05	2.1	410.71	0	0.00	410.00	2.1	1,956	0.11%
2023/06/02	0	0.00	0.5	412.00	410.50	-0.5	1,953	-0.03%
2023/06/01	0	0.00	1	422.00	419.00	-1	1,941	-0.05%
2023/05/31	0	0.00	2	425.50	427.50	-2	1,927	-0.10%
2023/05/30	0	0.00	1.2	418.71	416.00	-1.2	1,878	-0.06%
2023/05/29	0.1	412.00	1.1	417.27	415.50	-1	1,865	-0.05%
2023/05/26	0	399.00	5	397.30	398.00	-5	1,829	-0.27%
2023/05/23	0	0.00	2	393.50	392.00	-2	1,840	-0.11%
2023/05/19	2	387.00	0	0.00	388.50	2	1,845	0.11%
2023/05/18	4	392.00	0	389.50	389.00	4	1,838	0.22%
2023/05/17	0	390.00	1	391.00	389.50	-1	1,813	-0.05%
2023/05/16	0	380.00	2	380.99	373.50	-2	1,798	-0.11%
2023/05/15	2	366.99	1.1	369.34	362.00	0.9	1,780	0.05%
2023/05/12	0	380.00	0	0.00	378.50	0	1,779	0.00%
2023/05/10	1	385.00	0	382.50	381.00	1	1,814	0.05%
2023/05/09	1	390.02	1	394.00	390.50	0	1,824	0.00%
2023/05/08	1	393.01	4.4	393.94	395.00	-3.4	1,824	-0.19%
2023/05/04	0	384.00	0	0.00	382.00	0	1,794	0.00%
2023/05/03	0.2	388.50	0	0.00	388.00	0.2	1,795	0.01%
2023/05/02	0	389.00	0	0.00	393.00	0	1,817	0.00%
2023/04/28	3	393.17	1	395.00	389.00	2	1,824	0.11%
2023/04/27	1	384.50	1	389.00	389.50	0	1,810	0.00%
2023/04/26	1	378.00	2	372.00	376.50	-1	1,788	-0.06%
2023/04/25	0	387.00	0	0.00	375.00	0	1,788	0.00%
2023/04/24	1	386.00	2	384.00	385.00	-1	1,782	-0.06%
2023/04/21	1	391.50	1	391.40	386.50	0	1,810	0.00%
2023/04/20	0	393.00	0	0.00	394.00	0	1,809	0.00%
2023/04/19	0.1	399.00	0	0.00	393.50	0.1	1,826	0.00%
2023/04/18	0	399.35	0	400.00	400.00	0	1,887	0.00%
2023/04/13	1.2	413.37	0.3	415.00	409.50	0.9	1,894	0.05%
2023/04/12	1	417.00	1	418.00	424.00	0	1,860	0.00%
2023/04/11	0	409.00	1.3	410.88	409.00	-1.3	1,791	-0.07%
2023/04/10	5.8	404.46	2.1	404.01	400.50	3.7	1,753	0.21%
2023/04/07	2	403.53	2	404.26	408.00	0	1,723	0.00%
2023/04/06	1	398.00	0	0.00	398.00	1	1,659	0.06%
2023/03/31	1.4	387.19	2	386.25	392.00	-0.6	1,613	-0.04%
2023/03/30	0.1	377.38	5.4	381.37	381.50	-5.3	1,510	-0.35%
2023/03/29	0	0.00	1	365.08	362.50	-1	1,435	-0.07%
2023/03/28	0	0.00	0	367.00	368.50	0	1,441	0.00%
2023/03/27	2	375.00	1	377.98	370.00	1	1,446	0.07%
2023/03/24	1	371.50	3.1	376.90	378.00	-2.1	1,434	-0.14%
2023/03/23	1	361.51	2	364.00	365.00	-1	1,383	-0.07%
2023/03/22	1	357.50	2	358.50	360.50	-1	1,383	-0.07%
2023/03/21	2	354.50	1	353.00	352.00	1	1,397	0.07%
2023/03/20	0	355.50	0	0.00	356.50	0	1,422	0.00%
2023/03/17	0	357.00	0	0.00	358.00	0	1,435	0.00%
2023/03/16	0	347.50	1	357.00	356.50	-1	1,429	-0.07%
2023/03/15	0	0.00	0	348.00	343.00	0	1,408	0.00%
2023/03/14	0	345.20	0	0.00	338.00	0	1,459	0.00%
2023/03/13	0	0.00	1.5	351.57	350.00	-1.5	1,436	-0.10%
2023/03/10	3.2	351.62	0	0.00	351.00	3.2	1,424	0.22%
2023/03/09	0	365.50	0	0.00	362.50	0	1,424	0.00%
2023/03/08	0	362.50	0	361.50	361.50	0	1,427	0.00%
2023/03/07	0	0.00	1	368.00	367.00	-1	1,416	-0.07%
2023/03/02	0	366.00	1	365.00	365.50	-1	1,422	-0.07%
2023/02/24	1.1	350.86	1	353.50	351.00	0.1	1,403	0.00%
2023/02/22	4.1	354.98	0	0.00	355.50	4.1	1,479	0.28%
2023/02/21	1	373.50	1	371.00	370.00	0	1,502	0.00%
2023/02/20	1	367.50	0	0.00	367.00	1	1,551	0.06%
2023/02/16	0	365.50	0	0.00	364.50	0	1,581	0.00%
2023/02/14	0	0.00	0	364.13	365.00	0	1,636	0.00%
2023/02/13	0	350.00	1	350.00	351.50	-1	1,652	-0.06%
2023/02/10	0.2	355.25	0	354.00	352.00	0.2	1,684	0.01%
2023/02/09	0	0.00	0.4	363.84	360.50	-0.4	1,688	-0.02%
2023/02/08	1	365.00	0	0.00	370.50	1	1,697	0.06%
2023/02/07	0	0.00	0	359.20	359.00	0	1,692	0.00%
2023/02/06	0	0.00	0.1	364.50	364.00	-0.1	1,686	-0.01%
2023/02/01	1	368.00	0	368.00	368.00	1	1,691	0.06%
2023/01/31	0	0.00	1.2	372.80	371.00	-1.2	1,698	-0.07%
2023/01/30	0	0.00	1	365.49	365.00	-1	1,680	-0.06%
2023/01/17	0	355.00	0	0.00	356.50	0	1,687	0.00%
2023/01/16	1	355.00	1	358.00	354.50	0	1,694	0.00%
2023/01/13	1	349.58	0	0.00	348.50	1	1,699	0.06%
2023/01/12	0	359.50	0	0.00	355.00	0	1,700	0.00%
2023/01/11	0	361.50	1	358.50	362.50	-1	1,712	-0.06%
2023/01/10	0	0.00	0	353.00	354.00	0	1,700	0.00%
2023/01/09	0.1	345.10	0	0.00	349.00	0.1	1,706	0.01%
2023/01/06	1	348.50	1.4	350.36	351.00	-0.4	1,732	-0.02%
2023/01/05	0	0.00	1	333.00	335.50	-1	1,724	-0.06%
2023/01/03	0	0.00	0	320.00	325.00	0	1,823	0.00%
2022/12/27	0	0.00	1	308.00	315.50	-1	1,863	-0.05%
2022/12/26	1	305.00	0	0.00	305.50	1	1,885	0.05%
2022/12/22	0	0.00	1	310.00	307.50	-1	1,912	-0.05%
2022/12/21	1.1	305.18	0	0.00	305.00	1.1	1,916	0.06%
2022/12/19	0	0.00	1	313.00	313.50	-1	1,914	-0.05%
2022/12/16	2	308.50	0	0.00	306.50	2	1,903	0.11%
2022/12/15	0	314.00	2	314.50	313.50	-2	1,912	-0.10%
2022/12/14	1.1	312.09	0	0.00	310.50	1.1	1,929	0.06%
2022/12/12	0	319.50	0.4	316.00	319.00	-0.4	1,898	-0.02%
2022/12/08	1.1	306.41	8	307.50	307.50	-6.9	1,866	-0.37%
2022/12/07	0	309.50	0.1	305.00	303.00	-0.1	1,862	0.00%
2022/12/06	2	309.33	1	312.50	307.00	1	1,833	0.06%
2022/12/05	1	335.00	0	0.00	335.00	1	1,766	0.06%
2022/11/23	0	330.00	0	0.00	328.50	0	1,769	0.00%
2022/11/22	1	328.50	1	331.50	333.50	0	1,770	0.00%
2022/11/21	2.1	341.95	2	334.99	329.50	0.1	1,773	0.01%
2022/11/18	1	358.50	9.2	348.08	339.00	-8.2	1,749	-0.47%
2022/11/17	0.1	337.00	1	342.00	336.50	-0.9	1,672	-0.05%
2022/11/16	2	326.25	6	340.54	338.50	-4	1,640	-0.25%
2022/11/15	0	326.50	1	328.50	325.50	-1	1,590	-0.06%
2022/11/14	0	0.00	2	322.00	321.00	-2	1,571	-0.13%
2022/11/11	7	322.79	6.1	325.48	325.50	0.9	1,558	0.06%
2022/11/10	5.1	311.03	0	0.00	312.50	5.1	1,525	0.33%
2022/11/09	2	312.26	5.1	315.96	316.50	-3	1,532	-0.20%
2022/11/08	0	0.00	1.3	307.44	305.00	-1.3	1,512	-0.09%
2022/11/04	1	286.00	1	285.00	285.50	0	1,479	0.00%
2022/11/03	0	296.00	0	0.00	294.00	0	1,454	0.00%
2022/11/02	1	301.50	0	0.00	301.50	1	1,438	0.07%
2022/10/28	0	0.00	1	291.50	292.00	-1	1,438	-0.07%
2022/10/27	1	297.00	0	0.00	299.00	1	1,437	0.07%
2022/10/26	1	286.50	0	0.00	285.50	1	1,439	0.07%
2022/10/25	0	0.00	1	288.00	285.00	-1	1,483	-0.07%
2022/10/21	1	293.50	0	0.00	290.00	1	1,472	0.07%
2022/10/20	2	296.75	1	294.00	293.50	1	1,471	0.07%
2022/10/19	0	0.00	1	300.00	297.00	-1	1,475	-0.07%
2022/10/18	0	0.00	1	306.50	307.50	-1	1,461	-0.07%
2022/10/17	2	297.50	0	0.00	304.50	2	1,454	0.14%
2022/10/14	1	306.50	2.1	306.70	306.50	-1.1	1,448	-0.08%
2022/10/13	2	296.75	3.4	301.82	298.00	-1.4	1,443	-0.10%
2022/10/12	5	308.90	8.1	311.62	311.00	-3	1,406	-0.22%
2022/10/11	6	278.42	5	288.50	289.50	1	1,354	0.07%
2022/10/07	2	288.25	1	292.00	286.00	1	1,342	0.07%
2022/10/05	2	288.50	4	288.38	288.00	-2	1,371	-0.15%
2022/10/04	1.1	284.05	14	284.86	282.50	-12.9	1,349	-0.95%
2022/09/30	0.1	265.50	0	0.00	265.50	0.1	1,352	0.01%
2022/09/29	0	0.00	1	251.00	253.50	-1	1,361	-0.07%
2022/09/28	1.2	252.57	0	0.00	251.00	1.2	1,373	0.08%
2022/09/26	5	259.59	0	0.00	256.00	5	1,409	0.36%
2022/09/23	9	268.22	0	0.00	268.00	9	1,433	0.63%
2022/09/22	0.1	270.00	0	0.00	270.00	0.1	1,465	0.01%
2022/09/21	0.1	276.00	0	0.00	275.50	0.1	1,461	0.01%
2022/09/19	0	0.00	1	296.00	290.00	-1	1,491	-0.07%
2022/09/16	0	300.00	0	0.00	298.50	0	1,521	0.00%
2022/09/15	0	0.00	1	301.00	300.50	-1	1,545	-0.06%
2022/09/14	14	296.61	13	297.50	298.00	1	1,585	0.06%
2022/09/12	1	305.50	0	0.00	303.00	1	1,622	0.06%
2022/09/08	0	0.00	2	295.00	301.00	-2	1,667	-0.12%
2022/09/07	2.1	288.71	0.2	293.00	293.50	1.9	1,699	0.11%
2022/09/06	1	296.50	0	0.00	297.50	1	1,729	0.06%
2022/09/05	0.5	298.50	0	298.00	293.00	0.5	1,758	0.03%
2022/09/02	0	0.00	1.3	303.27	302.00	-1.3	1,762	-0.07%
2022/09/01	6.3	307.58	0	304.50	303.50	6.3	1,765	0.36%
2022/08/31	5	307.50	0	0.00	312.50	5	1,753	0.29%
2022/08/30	1	308.00	0	0.00	308.00	1	1,757	0.06%
2022/08/29	10	305.50	0	0.00	307.50	10	1,764	0.57%
2022/08/26	0.5	320.00	10.7	315.13	317.00	-10.2	1,759	-0.58%
2022/08/25	0	310.00	2.1	309.27	311.00	-2	1,756	-0.12%
2022/08/23	0.1	305.50	0	0.00	304.50	0.1	1,794	0.01%
2022/08/22	0.2	311.42	0	0.00	310.00	0.2	1,811	0.01%
2022/08/19	0	0.00	10	312.50	314.00	-10	1,828	-0.55%
2022/08/18	0.1	308.25	0	0.00	309.50	0.1	1,877	0.00%
2022/08/17	1.1	307.61	0	0.00	310.50	1.1	1,901	0.06%
2022/08/16	0.3	309.40	0	0.00	307.50	0.3	1,898	0.01%
2022/08/15	0.3	307.36	0.1	309.00	312.00	0.2	1,878	0.01%
2022/08/12	0	0.00	1	307.00	309.00	-1	1,864	-0.05%
2022/08/11	1	305.43	31	301.55	302.50	-30	1,867	-1.60%
2022/08/10	0.1	290.50	0	0.00	292.00	0.1	1,872	0.01%
2022/08/01	9.3	279.59	9	290.00	286.00	0.3	1,978	0.01%
2022/07/29	0	0.00	10	295.50	293.00	-10	1,940	-0.52%
2022/07/28	0	0.00	8	297.69	290.00	-8	1,965	-0.41%
2022/07/27	0.1	289.00	0	0.00	293.50	0.1	1,961	0.00%
2022/07/26	0.1	291.97	0	0.00	290.00	0.1	1,965	0.01%
2022/07/25	1.3	299.42	0.3	299.16	298.50	1	1,954	0.05%
2022/07/22	0.3	307.85	3	307.83	304.50	-2.8	1,959	-0.14%
2022/07/21	0.2	307.00	11	305.86	307.00	-10.8	2,009	-0.54%
2022/07/20	1	303.39	21	301.48	299.00	-20	2,016	-0.99%
2022/07/19	0.1	300.00	0	301.00	300.50	0	2,026	0.00%
2022/07/18	0.2	297.04	0.1	296.50	301.00	0.1	2,029	0.01%
2022/07/15	1	278.50	0	0.00	286.50	1	1,996	0.05%
2022/07/13	0	273.00	0	0.00	274.00	0	1,987	0.00%
2022/07/12	0	266.50	0	0.00	267.00	0	1,977	0.00%
2022/07/08	0	273.00	0	0.00	272.50	0	2,014	0.00%
2022/07/07	0.4	253.76	0	0.00	263.00	0.4	1,991	0.02%
2022/07/06	1	254.00	0	0.00	251.00	1	1,996	0.05%
2022/07/05	2.1	260.25	1	256.00	257.50	1.1	2,042	0.05%
2022/07/04	1	257.00	1.2	259.71	258.00	-0.2	2,055	-0.01%
2022/07/01	11.3	263.98	1	268.50	256.00	10.3	2,070	0.50%
2022/06/30	30	270.67	0	0.00	271.00	30	2,044	1.47%
2022/06/29	0	0.00	1	274.00	281.50	-1	2,027	-0.05%
2022/06/28	11.2	283.81	1	280.50	279.50	10.2	2,074	0.49%
2022/06/27	1	301.00	0	0.00	301.00	1	2,115	0.05%
2022/06/24	0	300.00	0	0.00	294.00	0	2,109	0.00%
2022/06/23	10.1	298.01	0	0.00	297.00	10.1	2,097	0.48%
2022/06/22	10.1	307.49	0	0.00	299.50	10.1	2,079	0.48%
2022/06/21	0.1	320.33	0	0.00	321.00	0.1	2,045	0.01%
2022/06/20	0.1	319.18	0	0.00	316.00	0.1	2,050	0.01%
2022/06/17	10	332.50	0.2	336.50	328.00	9.9	2,031	0.49%
2022/06/16	0.2	348.50	0	0.00	345.50	0.2	1,994	0.01%
2022/06/15	2	364.50	0	0.00	351.50	2	1,967	0.10%
2022/06/14	1	361.53	3	365.50	363.50	-2	1,977	-0.10%
2022/06/13	1.1	369.15	0	0.00	369.50	1.1	1,971	0.06%
2022/06/10	0.1	382.66	0	0.00	381.50	0.1	2,008	0.00%
2022/06/09	0.1	388.50	0	0.00	387.50	0.1	2,013	0.00%
2022/06/06	0	392.00	0	0.00	390.50	0	2,072	0.00%
2022/06/02	0	0.00	0.1	396.50	395.00	-0.1	2,136	0.00%
2022/05/27	0	0.00	30	375.67	377.00	-30	2,247	-1.33%
2022/05/26	30.3	371.75	0	0.00	368.00	30.3	2,256	1.34%
2022/05/25	0	0.00	0.1	377.00	376.00	-0.1	2,256	-0.01%
2022/05/24	0	389.00	1	388.00	379.00	-1	2,332	-0.04%
2022/05/23	0	389.00	0	0.00	388.00	0	2,361	0.00%
2022/05/20	1	395.50	1	391.00	391.00	0	2,449	0.00%
2022/05/18	0.1	390.00	0.1	391.00	391.00	0	2,612	0.00%
2022/05/17	0	0.00	0.1	388.00	387.50	-0.1	2,701	0.00%
2022/05/12	0.1	374.59	0.4	374.25	370.00	-0.3	2,919	-0.01%
2022/05/11	2.6	377.40	2	375.50	375.50	0.6	3,044	0.02%
2022/05/10	0.1	377.00	0	373.50	383.00	0	3,197	0.00%
2022/05/09	1	388.93	0	0.00	378.50	1	3,233	0.03%
2022/05/06	0.1	399.72	0	0.00	398.50	0.1	3,218	0.00%
2022/05/05	0	405.00	2.1	403.90	406.00	-2	3,227	-0.06%
2022/05/04	1	393.49	0	390.50	389.50	1	3,209	0.03%
2022/05/03	0	386.50	0.1	385.00	389.00	-0.1	3,229	0.00%
2022/04/29	0	394.00	0	0.00	387.50	0	3,242	0.00%
2022/04/28	0.1	385.86	0	386.00	384.00	0	3,250	0.00%
2022/04/27	0	375.00	1	374.00	385.50	-1	3,252	-0.03%
2022/04/26	2	392.50	0	0.00	393.00	2	3,209	0.06%
2022/04/25	0.1	388.86	0.2	388.00	385.50	-0.1	3,214	0.00%
2022/04/22	1	401.09	0	0.00	402.50	1	3,190	0.03%
2022/04/21	0	419.50	0.1	419.00	410.00	0	3,207	0.00%
2022/04/20	0.3	414.50	0	0.00	414.50	0.3	3,212	0.01%
2022/04/19	0.4	416.00	0	0.00	415.00	0.4	3,214	0.01%
2022/04/18	0.1	417.00	0	0.00	414.50	0.1	3,251	0.00%
2022/04/15	0	420.00	0	0.00	418.00	0	3,300	0.00%
2022/04/14	3.2	421.26	0	0.00	424.00	3.2	3,346	0.10%
2022/04/13	0	428.50	0	0.00	430.50	0	3,375	0.00%
2022/04/12	1	423.06	0	430.50	426.50	1	3,440	0.03%
2022/04/11	2.7	427.05	0.1	437.00	420.50	2.6	3,511	0.07%
2022/04/08	2.6	453.57	1.1	445.50	444.50	1.5	3,541	0.04%
2022/04/07	2.1	457.56	0.5	456.36	455.50	1.5	3,592	0.04%
2022/04/06	1.1	471.20	0	0.00	473.00	1.1	3,620	0.03%
2022/03/31	2	482.99	0	0.00	475.50	2	3,726	0.05%
2022/03/30	0.2	486.41	1	491.47	495.00	-0.8	3,698	-0.02%
2022/03/28	1.3	463.19	0	0.00	467.50	1.3	3,860	0.03%
2022/03/24	0.3	481.00	0	0.00	479.00	0.3	3,921	0.01%
2022/03/23	0.1	485.50	0	0.00	485.50	0.1	3,944	0.00%
2022/03/22	1.1	473.82	0	0.00	474.50	1.1	3,957	0.03%
2022/03/21	0.3	485.44	0	491.00	480.50	0.3	4,065	0.01%
2022/03/18	0	483.50	0	0.00	485.50	0	4,110	0.00%
2022/03/17	0.1	478.16	2	480.76	486.00	-1.9	4,236	-0.04%
2022/03/16	5.1	459.58	0	0.00	455.50	5.1	4,239	0.12%
2022/03/15	1.2	470.73	0	0.00	464.00	1.2	4,305	0.03%
2022/03/11	0.1	485.32	1	493.00	484.00	-0.9	4,399	-0.02%
2022/03/10	0	0.00	1	497.00	497.00	-1	4,454	-0.02%
2022/03/09	1	479.15	0	0.00	478.00	1	4,662	0.02%
2022/03/08	2	473.26	5	482.42	472.00	-3	4,874	-0.06%
2022/03/07	1.1	489.96	1	486.63	487.50	0.1	4,858	0.00%
2022/03/04	3	519.33	0	0.00	513.00	3	5,067	0.06%
2022/03/03	0	0.00	2.1	527.38	528.00	-2.1	5,067	-0.04%
2022/03/02	2	515.00	0	0.00	520.00	2	5,067	0.04%
2022/03/01	0.1	515.00	1	517.00	517.00	-0.9	5,083	-0.02%
2022/02/25	0	0.00	5	508.00	510.00	-5	5,095	-0.10%
2022/02/24	4.1	512.36	4	500.48	494.50	0	5,073	0.00%
2022/02/23	0	0.00	1.1	519.27	528.00	-1.1	5,045	-0.02%
2022/02/22	3	510.67	4.1	514.87	513.00	-1.1	5,045	-0.02%
2022/02/21	0	0.00	2	527.00	526.00	-2	5,000	-0.04%
2022/02/18	4	523.01	3.4	533.26	537.00	0.6	4,946	0.01%
2022/02/17	2	517.00	3.4	520.57	519.00	-1.4	4,865	-0.03%
2022/02/16	1	517.00	8.1	515.56	516.00	-7.1	4,770	-0.15%
2022/02/15	0	0.00	0	495.83	496.00	0	4,657	0.00%
2022/02/14	5.1	480.99	2.2	489.11	489.00	2.9	4,622	0.06%
2022/02/11	3	497.83	25.2	501.07	490.00	-22.2	4,611	-0.48%
2022/02/10	0	482.00	9.1	492.65	496.00	-9.1	4,517	-0.20%
2022/02/09	1.2	473.11	3.1	475.32	478.00	-1.9	4,408	-0.04%
2022/02/07	1	445.04	0	0.00	447.50	1	4,380	0.02%
2022/01/24	0	0.00	1	440.06	452.00	-1	4,380	-0.02%
2022/01/20	0	0.00	1	460.00	461.50	-1	4,343	-0.02%
2022/01/19	1	456.00	1	462.00	456.50	0	4,330	0.00%
2022/01/18	7	461.29	0	0.00	461.50	7	4,309	0.16%
2022/01/17	2.1	456.40	1	458.50	463.00	1.1	4,286	0.03%
2022/01/14	1	435.00	0	0.00	450.00	1	4,268	0.02%
2022/01/12	0.3	450.90	0	0.00	452.50	0.3	4,259	0.01%
2022/01/11	0.2	455.39	0	449.50	447.00	0.2	4,253	0.00%
2022/01/10	2.1	450.98	0	0.00	459.00	2.1	4,231	0.05%
2022/01/07	2.4	456.44	2.1	459.08	455.50	0.3	4,194	0.01%
2022/01/06	5	468.70	0	0.00	467.00	5	4,144	0.12%
2022/01/05	16	479.06	0	488.50	476.00	16	4,112	0.39%
2022/01/04	6.1	485.85	3	484.33	488.50	3.1	4,057	0.08%
2022/01/03	6	501.73	3	495.99	493.00	3	3,973	0.08%
2021/12/30	7.1	517.71	2.2	519.64	512.00	4.9	3,884	0.12%
2021/12/29	1	512.00	9	502.56	514.00	-8	3,814	-0.21%
2021/12/28	11	498.45	0	0.00	499.00	11	3,775	0.29%
2021/12/27	8	500.38	17.1	498.73	499.50	-9.1	3,759	-0.24%
2021/12/24	9	488.72	7.1	493.69	487.50	1.9	3,695	0.05%
2021/12/23	7	487.93	2.3	490.89	489.50	4.7	3,688	0.13%
2021/12/22	6.4	488.58	10.2	490.73	487.00	-3.8	3,655	-0.10%
2021/12/20	0	0.00	1	468.50	466.00	-1	3,441	-0.03%
2021/12/17	1	468.50	0	470.50	464.00	1	3,413	0.03%
2021/12/16	2	475.25	2.2	474.41	471.00	-0.2	3,389	-0.01%
2021/12/15	9	463.06	1	461.89	471.00	8	3,371	0.24%
2021/12/14	4	480.13	0	0.00	477.50	4	3,275	0.12%
2021/12/13	0	489.00	1.3	489.00	488.50	-1.3	3,247	-0.04%
2021/12/10	0	0.00	2.1	480.38	475.50	-2.1	3,139	-0.07%
2021/12/09	2	473.51	0	0.00	480.00	2	3,090	0.07%
2021/12/08	1	475.62	5	491.40	475.00	-4	3,000	-0.13%
2021/12/07	0	0.00	1	477.00	476.50	-1	2,887	-0.03%
2021/12/06	4	476.04	1	483.52	474.50	3	2,849	0.11%
2021/12/03	9.1	474.34	14.6	477.00	478.00	-5.6	2,781	-0.20%
2021/12/02	2.1	449.48	14	450.68	458.50	-12	2,560	-0.47%
2021/12/01	0	407.50	1	417.00	417.00	-1	2,337	-0.04%
2021/11/30	5.1	413.66	0	0.00	412.00	5.1	2,301	0.22%
2021/11/29	2.1	416.55	1	425.29	417.50	1.1	2,033	0.05%
2021/11/26	1.1	425.05	2	429.00	425.00	-1	2,008	-0.05%
2021/11/25	0	416.00	0	0.00	426.50	0	1,970	0.00%
2021/11/24	5	418.60	0	0.00	414.00	5	1,952	0.26%
2021/11/23	2	424.50	2	426.00	425.50	0	1,945	0.00%
2021/11/22	1.1	428.00	4	424.75	427.50	-2.9	1,933	-0.15%
2021/11/19	2.1	412.36	3	413.67	414.50	-0.9	1,870	-0.05%
2021/11/18	5	408.21	4	411.88	409.00	1	1,848	0.06%
2021/11/17	2	401.00	2	400.00	399.50	0	1,812	0.00%
2021/11/16	2.1	397.26	0	0.00	393.00	2.1	1,812	0.11%
2021/11/15	0	398.00	2	398.75	400.50	-2	1,818	-0.11%
2021/11/12	3	394.33	0	0.00	392.50	3	1,843	0.16%
2021/11/11	1	395.99	1	396.00	396.00	0	1,831	0.00%
2021/11/10	1.2	393.24	5	390.90	395.50	-3.8	1,871	-0.21%
2021/11/09	3.1	382.81	0	0.00	386.00	3.1	1,849	0.17%
2021/11/08	3	382.31	0	0.00	378.00	3	1,816	0.17%
2021/11/05	1	379.96	0	0.00	377.50	1	1,787	0.06%
2021/11/03	0	385.50	1	391.00	391.50	-1	1,886	-0.05%
2021/11/02	0	0.00	1	382.00	382.00	-1	1,927	-0.05%
2021/11/01	1.2	381.75	2	387.50	386.50	-0.8	2,050	-0.04%
2021/10/29	1	388.50	2	388.50	390.50	-1	2,050	-0.05%
2021/10/27	0	384.50	1	383.50	385.00	-1	2,154	-0.04%
2021/10/26	0.1	385.00	0	0.00	383.50	0.1	2,159	0.00%
2021/10/25	1.1	378.93	0	0.00	381.50	1.1	2,158	0.05%
2021/10/22	1	375.00	2	378.50	382.00	-1	2,180	-0.05%
2021/10/21	1	372.00	1	383.00	379.50	0	2,220	0.00%
2021/10/20	1	365.00	0	0.00	369.00	1	2,186	0.05%
2021/10/19	0	0.00	1	362.00	364.50	-1	2,181	-0.05%
2021/10/18	1.1	351.22	0	0.00	354.50	1.1	2,183	0.05%
2021/10/15	0	357.74	2	360.50	359.50	-2	2,177	-0.09%
2021/10/14	0	0.00	0.1	354.50	352.50	-0.1	2,171	0.00%
2021/10/13	1.1	352.73	0	0.00	350.50	1.1	2,154	0.05%
2021/10/12	1	365.03	0	0.00	366.00	1	2,126	0.05%
2021/10/07	1	375.00	1	375.00	376.00	0	2,105	0.00%
2021/10/06	5	372.00	0	0.00	370.00	5	2,129	0.23%
2021/10/05	0	0.00	0.5	371.00	380.00	-0.5	2,153	-0.02%
2021/10/04	0	0.00	0.4	380.00	378.00	-0.4	2,179	-0.02%
2021/10/01	0.1	378.92	0.1	379.50	378.50	0	2,169	0.00%
2021/09/29	1.1	370.34	1	370.50	370.50	0.1	2,176	0.01%
2021/09/24	0	398.00	0	0.00	394.00	0	2,229	0.00%
2021/09/22	3.1	392.58	1	392.00	393.00	2.1	2,241	0.09%
2021/09/17	1.1	400.36	2	403.50	401.00	-0.9	2,247	-0.04%
2021/09/16	12.1	397.87	10	396.50	404.50	2.1	2,247	0.09%
2021/09/15	0.2	404.38	0	0.00	400.00	0.2	2,228	0.01%
2021/09/13	0.1	421.00	0	0.00	416.00	0.1	2,264	0.00%
2021/09/10	1.3	421.00	0	0.00	422.50	1.3	2,300	0.06%
2021/09/08	0	415.00	0	0.00	411.50	0	2,335	0.00%
2021/09/07	0.1	422.50	1.1	425.14	421.00	-1	2,346	-0.04%
2021/09/06	0	423.00	0	0.00	415.00	0	2,363	0.00%
2021/09/03	0.1	429.00	1.1	422.27	424.50	-1.1	2,375	-0.04%
2021/09/02	1.2	428.08	0	0.00	424.00	1.2	2,386	0.05%
2021/09/01	5.1	431.95	0	0.00	436.50	5.1	2,392	0.21%
2021/08/30	0.1	420.00	0	0.00	421.50	0.1	2,415	0.00%
2021/08/27	1	413.55	6	413.50	417.50	-5	2,421	-0.21%
2021/08/24	1	426.00	1.1	429.95	422.50	-0.1	2,510	0.00%
2021/08/23	1	425.93	1	424.00	423.00	0	2,552	0.00%
2021/08/20	1	413.17	2	420.25	415.50	-1	2,608	-0.04%
2021/08/19	5	427.29	3	424.50	418.50	2	2,637	0.08%
2021/08/18	3.4	431.88	4	430.38	443.00	-0.6	2,639	-0.02%
2021/08/17	1.1	417.14	1	416.00	417.00	0.1	2,662	0.00%
2021/08/16	11.1	416.79	11.1	419.03	419.50	0	2,666	0.00%
2021/08/13	2.1	440.93	1.2	438.11	434.00	0.9	2,654	0.03%
2021/08/12	3.1	454.69	1.3	454.91	455.50	1.8	2,663	0.07%
2021/08/11	2	462.48	3.1	462.46	460.00	-1	2,705	-0.04%
2021/08/10	2.1	472.81	2.1	473.01	470.00	0.1	2,720	0.00%
2021/08/09	10.3	501.98	152	512.99	496.50	-141.8	2,764	-5.13%	大賣/鉅額交易
2021/08/06	149.2	527.36	67	529.00	525.00	82.2	2,712	3.03%	大買/
2021/08/05	217	523.69	169.1	526.51	535.00	47.9	2,729	1.76%	大買/大賣/
2021/08/04	17	499.56	16	499.28	503.00	1	2,734	0.04%
2021/08/03	31	500.71	29.1	500.93	500.00	1.9	2,809	0.07%
2021/08/02	15	493.13	8	491.06	497.00	7	2,804	0.25%
2021/07/30	1	480.00	1	477.10	476.00	0	2,773	0.00%
2021/07/29	2	474.50	0	475.50	477.00	2	2,822	0.07%
2021/07/28	1	471.96	11	471.18	472.00	-10	2,885	-0.35%
2021/07/27	17	485.85	5	480.00	482.00	12	2,954	0.41%
2021/07/26	1	476.51	0	0.00	476.00	1	2,984	0.03%
2021/07/23	1	474.02	1	478.50	474.00	0	3,060	0.00%
2021/07/22	3.1	474.70	0	0.00	473.50	3.1	3,131	0.10%
2021/07/21	0	475.00	0	0.00	471.00	0	3,234	0.00%
2021/07/20	1	478.50	0	0.00	475.50	1	3,385	0.03%
2021/07/19	0	487.00	0	0.00	487.00	0	3,548	0.00%
2021/07/16	0	478.00	1	481.00	485.00	-1	3,652	-0.03%
2021/07/15	1.1	482.00	0.1	481.50	482.00	1	3,796	0.03%
2021/07/13	2.1	474.19	0	0.00	476.50	2.1	3,829	0.05%
2021/07/12	7	476.57	0	0.00	475.00	7	3,846	0.18%
2021/07/09	5.4	486.17	11	488.00	482.00	-5.6	3,848	-0.15%
2021/07/08	15	500.17	14	499.57	497.00	1	3,872	0.03%
2021/07/07	18.6	501.56	13.1	499.59	501.00	5.5	3,880	0.14%
2021/07/06	7.3	497.42	5	498.80	497.00	2.3	3,884	0.06%
2021/07/05	30.1	503.92	23.1	504.98	505.00	7	3,906	0.18%
2021/07/02	0.1	480.50	1	483.50	482.50	-0.9	3,863	-0.02%
2021/07/01	0	481.00	0	0.00	473.50	0	3,864	0.00%
2021/06/24	0	476.50	0	475.50	474.50	0	3,967	0.00%
2021/06/23	1	475.50	2	475.00	474.50	-1	4,006	-0.02%
2021/06/22	3.1	465.16	0	0.00	464.50	3.1	4,043	0.08%
2021/06/21	2	479.33	2	481.00	475.00	0	4,006	0.00%
2021/06/18	0	490.00	0	0.00	493.50	0	3,987	0.00%
2021/06/17	0	486.00	4	487.00	493.50	-4	3,982	-0.10%
2021/06/16	3	495.88	1	490.50	490.50	2	3,982	0.05%
2021/06/15	3	499.50	0	0.00	499.00	3	3,996	0.08%
2021/06/11	0.1	488.50	1	489.00	486.50	-0.9	4,009	-0.02%
2021/06/09	0	0.00	1	481.00	476.50	-1	4,030	-0.02%
2021/06/08	0	0.00	1	478.00	476.00	-1	4,160	-0.02%
2021/06/03	0	468.13	0.4	470.00	468.50	-0.4	4,212	-0.01%
2021/06/02	3	470.83	0	0.00	469.50	3	4,197	0.07%
2021/06/01	2.1	491.29	1	484.50	486.00	1.1	4,174	0.03%
2021/05/28	2	469.74	3	471.67	466.50	-1	4,192	-0.02%
2021/05/27	3	459.50	2	461.00	459.00	1	4,211	0.02%
2021/05/26	1	470.06	0	0.00	468.50	1	4,281	0.02%
2021/05/25	1	482.98	5	479.50	475.00	-4	4,490	-0.09%
2021/05/21	1	436.23	0	0.00	444.00	1	4,501	0.02%
2021/05/20	3	446.33	1	441.00	436.00	2	4,504	0.04%
2021/05/19	9	458.68	1	449.00	459.50	8	4,534	0.18%
2021/05/18	0.1	451.36	1	449.50	455.50	-0.9	4,527	-0.02%
2021/05/17	27.1	425.92	27.1	426.26	414.50	0	4,543	0.00%
2021/05/14	1	450.20	3	460.50	450.00	-2	4,472	-0.04%
2021/05/13	1.1	446.55	1	451.50	447.00	0.1	4,437	0.00%
2021/05/12	5.1	467.01	8	452.25	450.50	-2.9	4,400	-0.07%
2021/05/11	4.4	502.47	0	0.00	492.50	4.4	4,269	0.10%
2021/05/10	1	546.00	2	550.50	547.00	-1	4,201	-0.02%
2021/05/07	1	539.15	1	544.00	547.00	0	4,195	0.00%
2021/05/06	1.2	537.09	0	531.00	530.00	1.1	4,187	0.03%
2021/05/05	1	550.64	5	546.20	533.00	-4	4,160	-0.10%
2021/05/04	2.4	561.45	2.3	563.48	568.00	0.1	4,147	0.00%
2021/05/03	0.4	601.00	1.1	605.55	586.00	-0.7	4,111	-0.02%
2021/04/29	0	0.00	2.2	602.81	604.00	-2.2	4,176	-0.05%
2021/04/28	1.1	590.60	0	0.00	584.00	1.1	4,209	0.03%
2021/04/27	6	590.67	0.5	594.00	595.00	5.5	4,170	0.13%
2021/04/26	37.8	578.37	41	578.02	576.00	-3.3	4,084	-0.08%
2021/04/23	22	547.23	22.1	539.93	561.00	-0.1	3,970	0.00%
2021/04/22	8.2	516.71	0.1	545.00	510.00	8.1	3,871	0.21%
2021/04/21	9.1	516.89	13.1	518.98	533.00	-4	3,834	-0.11%
2021/04/20	0	494.00	1	496.00	497.50	-1	3,758	-0.03%
2021/04/19	0.1	492.63	1	491.00	491.50	-0.9	3,960	-0.02%
2021/04/16	0.1	491.82	0	0.00	494.50	0.1	4,125	0.00%
2021/04/15	0	0.00	2	484.00	489.00	-2	4,123	-0.05%
2021/04/14	2.3	467.30	3	467.17	473.50	-0.7	4,097	-0.02%
2021/04/13	0	491.00	1	486.00	487.00	-1	4,073	-0.02%
2021/04/12	0.1	485.00	1.1	489.90	486.00	-1	4,072	-0.02%
2021/04/09	1	486.00	0.1	486.75	484.00	0.9	4,066	0.02%
2021/04/08	1	497.00	0	0.00	492.00	1	4,015	0.02%
2021/04/07	3	496.33	1	496.50	497.00	2	4,000	0.05%
2021/04/06	2	490.00	0	491.00	491.00	2	4,002	0.05%
2021/03/31	1	490.50	1	488.50	488.50	0	3,992	0.00%
2021/03/30	1.1	496.08	0	0.00	493.50	1.1	3,969	0.03%
2021/03/29	1	493.50	1	496.50	495.50	0	3,934	0.00%
2021/03/26	0	0.00	2	479.75	484.50	-2	3,856	-0.05%
2021/03/25	2	478.50	3.3	478.23	475.50	-1.3	3,819	-0.04%
2021/03/23	0	0.00	1	469.00	465.00	-1	3,834	-0.03%
2021/03/22	0	0.00	1	462.00	463.50	-1	3,833	-0.03%
2021/03/18	2	472.75	1	475.50	469.50	1	3,855	0.03%
2021/03/17	1	477.50	0	0.00	472.00	1	3,842	0.03%
2021/03/16	1	469.00	1	468.00	468.50	0	3,845	0.00%
2021/03/15	0	0.00	3.3	470.23	469.50	-3.3	3,857	-0.09%
2021/03/12	5.1	479.11	4	477.37	475.50	1.1	3,839	0.03%
2021/03/11	0.1	451.00	3	450.67	468.00	-2.9	3,736	-0.08%
2021/03/10	2	443.50	1	447.00	443.00	1	3,743	0.03%
2021/03/09	4	441.88	1	440.50	439.00	3	3,795	0.08%
2021/03/08	2	455.75	1	455.00	454.00	1	3,861	0.03%
2021/03/05	0	450.00	0	0.00	448.00	0	3,864	0.00%
2021/03/04	2	460.97	2	459.00	460.00	0	3,846	0.00%
2021/03/03	5.1	446.04	5	449.40	454.00	0.1	3,784	0.00%
2021/03/02	19	473.74	26.1	474.91	441.50	-7.1	3,736	-0.19%
2021/02/26	18.3	465.21	8	469.13	459.50	10.3	3,670	0.28%
2021/02/25	25.4	472.57	30	471.33	464.50	-4.6	3,565	-0.13%
2021/02/24	0.2	442.94	0	0.00	433.00	0.2	3,333	0.01%
2021/02/23	2	435.01	3	437.50	442.50	-1	3,293	-0.03%
2021/02/22	1	436.50	1	436.50	437.50	0	3,252	0.00%
2021/02/19	4	426.00	3.2	426.44	424.00	0.9	3,225	0.03%
2021/02/18	14	416.29	14	416.54	415.50	0	3,173	0.00%
2021/02/17	0	0.00	2	399.50	408.50	-2	3,148	-0.06%
2021/02/05	0.2	389.25	1	390.00	387.00	-0.8	3,151	-0.03%
2021/02/03	1	395.50	0	0.00	393.00	1	3,140	0.03%
2021/02/02	3	388.00	0	0.00	385.50	3	3,126	0.10%
2021/02/01	1.2	381.08	0	0.00	384.00	1.2	3,185	0.04%
2021/01/29	0	0.00	2	385.00	379.00	-2	3,180	-0.06%
2021/01/28	0.1	389.79	0	0.00	389.00	0.1	3,159	0.00%
2021/01/27	0	0.00	1	396.00	398.50	-1	3,150	-0.03%
2021/01/26	2	394.75	0.1	398.62	393.50	1.9	3,142	0.06%
2021/01/25	1.4	405.32	0	409.00	403.00	1.4	3,125	0.04%
2021/01/22	35	415.92	34	417.22	414.00	1	3,090	0.03%
2021/01/21	1.1	387.85	19	392.18	399.50	-17.9	2,978	-0.60%
2021/01/20	2.3	378.12	7	383.43	378.50	-4.7	2,867	-0.16%
2021/01/19	4	386.75	0.1	388.50	386.00	3.9	2,843	0.14%
2021/01/18	1.1	381.82	1	379.00	381.50	0.1	2,839	0.00%
2021/01/15	2.2	390.60	4.1	399.00	387.00	-1.9	2,811	-0.07%
2021/01/14	4	396.75	2	395.00	398.00	2	2,751	0.07%
2021/01/13	2	387.01	2	387.00	389.00	0	2,707	0.00%
2021/01/12	9	388.22	19.3	382.77	381.50	-10.2	2,682	-0.38%
2021/01/11	71.2	375.22	62	375.35	377.00	9.2	2,520	0.37%
2021/01/08	0.1	339.50	3.1	338.21	343.00	-3.1	2,418	-0.13%
2021/01/07	1.3	334.83	2	333.75	335.50	-0.7	2,399	-0.03%
2021/01/06	1.1	330.33	2.1	338.63	328.00	-1	2,384	-0.04%
2021/01/05	1	340.00	3	339.00	337.00	-2	2,344	-0.09%
2021/01/04	0.1	339.86	1	338.00	338.00	-1	2,340	-0.04%
2020/12/31	0.4	332.50	1	333.00	332.50	-0.6	2,354	-0.02%
2020/12/30	0	0.00	1	332.00	331.00	-1	2,368	-0.04%
2020/12/29	1	337.00	0	0.00	330.00	1	2,365	0.04%
2020/12/28	2	333.50	1	333.00	335.00	1	2,359	0.04%
2020/12/25	0	0.00	1	336.00	331.50	-1	2,355	-0.04%
2020/12/23	0.2	330.05	0	0.00	329.50	0.2	2,352	0.01%
2020/12/22	0	0.00	1	327.50	327.50	-1	2,360	-0.04%
2020/12/18	0	0.00	1	332.00	328.50	-1	2,368	-0.04%
2020/12/17	5	338.92	1	339.00	333.00	4	2,357	0.17%
2020/12/16	1	329.52	1	329.00	330.50	0	2,292	0.00%
2020/12/15	4	327.50	2.1	331.06	325.00	2	2,272	0.09%
2020/12/14	2.1	343.01	0	0.00	340.00	2.1	2,221	0.09%
2020/12/11	1	343.50	1	341.50	342.50	0	2,217	0.00%
2020/12/10	1	339.51	1	340.50	340.00	0	2,198	0.00%
2020/12/09	1.1	345.10	2	348.50	346.00	-1	2,168	-0.04%
2020/12/08	0	0.00	7	350.36	351.50	-7	2,130	-0.33%
2020/12/07	2.1	357.16	2.1	358.52	352.50	0	2,109	0.00%
2020/12/04	0	358.50	4	355.00	357.50	-4	2,062	-0.19%
2020/12/03	6	354.25	1	355.00	351.50	5	2,003	0.25%
2020/12/02	0.1	350.00	3	351.00	350.50	-2.9	1,936	-0.15%
2020/12/01	2	328.00	2	326.00	330.00	0	1,819	0.00%
2020/11/30	1	321.50	2	326.25	323.00	-1	1,800	-0.06%
2020/11/27	0	0.00	0	325.00	324.50	0	1,777	0.00%
2020/11/25	9	323.22	0	0.00	318.50	9	1,779	0.51%
2020/11/24	4	324.50	0	0.00	323.50	4	1,764	0.23%
2020/11/23	0	0.00	7	323.50	323.00	-7	1,752	-0.40%
2020/11/20	1	321.00	0	0.00	320.00	1	1,754	0.06%
2020/11/19	1	322.00	0	324.00	323.00	1	1,755	0.06%
2020/11/18	0	0.00	1	319.50	320.00	-1	1,751	-0.06%
2020/11/17	0	0.00	1	321.50	322.00	-1	1,744	-0.06%
2020/11/16	1	325.50	0	0.00	326.00	1	1,769	0.06%
2020/11/13	3	327.83	5	324.70	321.00	-2	1,766	-0.11%
2020/11/12	0	0.00	1	320.50	319.50	-1	1,705	-0.06%
2020/11/11	4	318.38	0	0.00	320.00	4	1,702	0.23%
2020/11/10	0	0.00	1	316.00	318.00	-1	1,716	-0.06%
2020/11/09	1	318.50	5	315.50	320.00	-4	1,707	-0.23%
2020/11/06	0	0.00	3	308.00	308.00	-3	1,650	-0.18%
2020/11/05	0	0.00	1	303.50	304.50	-1	1,643	-0.06%
2020/11/04	0	0.00	1	302.50	303.00	-1	1,666	-0.06%
2020/11/03	0	303.00	0	0.00	302.00	0	1,660	0.00%
2020/11/02	3	300.00	0	0.00	299.00	3	1,662	0.18%
2020/10/30	0	0.00	1	297.50	296.50	-1	1,676	-0.06%
2020/10/26	2	297.00	1	298.50	297.00	1	1,685	0.06%
2020/10/23	1	298.50	1	299.00	298.50	0	1,675	0.00%
2020/10/20	2	296.50	1	295.00	295.00	1	1,805	0.06%
2020/10/19	2	293.00	3	291.67	294.00	-1	1,791	-0.06%
2020/10/16	3	283.33	11	283.36	287.50	-8	1,786	-0.45%
2020/10/15	5	273.40	2	274.50	274.00	3	1,728	0.17%
2020/10/08	1	270.50	0	0.00	275.50	1	1,779	0.06%
2020/10/05	1	262.50	0	0.00	262.00	1	1,873	0.05%
2020/09/30	1	264.00	2	264.00	264.50	-1	1,913	-0.05%
2020/09/25	6	265.42	0	0.00	265.50	6	2,159	0.28%
2020/09/24	0	270.00	2	272.50	268.00	-2	2,172	-0.09%
2020/09/22	1	279.50	1	280.00	279.50	0	2,205	0.00%
2020/09/21	0	281.00	0	0.00	281.00	0	2,240	0.00%
2020/09/16	1	281.50	0	0.00	281.50	1	2,287	0.04%
2020/09/09	0	0.00	1	276.00	276.50	-1	2,406	-0.04%
2020/09/01	1	275.00	0	0.00	275.50	1	2,639	0.04%
2020/08/31	0	278.50	0	0.00	277.00	0	2,706	0.00%
2020/08/25	1	275.50	1	274.00	274.50	0	2,814	0.00%
2020/08/21	3	270.67	3	268.67	271.50	0	2,839	0.00%
2020/08/20	1	265.00	2	263.25	266.50	-1	2,837	-0.04%
2020/08/19	0	0.00	1	286.00	278.50	-1	2,810	-0.04%
2020/08/18	1	289.50	0	0.00	286.00	1	2,802	0.04%
2020/08/17	1	288.00	0	0.00	288.00	1	2,844	0.04%
2020/08/12	2	282.00	2	283.50	285.00	0	2,886	0.00%
2020/08/11	2	286.25	2	286.00	285.00	0	2,945	0.00%
2020/08/07	2	293.50	1	293.00	293.00	1	3,201	0.03%
2020/08/06	0	0.00	2	299.75	296.50	-2	3,215	-0.06%
2020/08/05	4	299.00	2	299.50	298.00	2	3,219	0.06%
2020/08/04	3	289.83	3	288.17	289.00	0	3,215	0.00%
2020/08/03	2	295.50	1	295.00	294.00	1	3,212	0.03%
2020/07/31	0	0.00	3	295.50	294.50	-3	3,225	-0.09%
2020/07/30	1	299.00	2	299.75	297.50	-1	3,218	-0.03%
2020/07/28	8	302.38	7	294.57	290.50	1	3,232	0.03%
2020/07/27	1	314.00	10	315.00	313.00	-9	3,203	-0.28%
2020/07/24	3	318.17	3	317.83	317.00	0	3,175	0.00%
2020/07/23	2	322.50	3	320.67	322.50	-1	3,143	-0.03%
2020/07/22	7	322.71	3	323.17	322.50	4	3,144	0.13%
2020/07/21	0	0.00	1	315.00	316.00	-1	3,100	-0.03%
2020/07/20	0	0.00	1	312.50	312.50	-1	3,108	-0.03%
2020/07/17	3	312.00	0	0.00	311.00	3	3,129	0.10%
2020/07/16	0	0.00	1	313.00	312.00	-1	3,158	-0.03%
2020/07/15	3	312.33	3	311.50	310.00	0	3,161	0.00%
2020/07/14	2	309.00	3	308.67	309.00	-1	3,170	-0.03%
2020/07/13	1	312.00	2	315.00	314.00	-1	3,166	-0.03%
2020/07/10	11	319.50	6	319.00	313.50	5	3,186	0.16%
2020/07/09	4	316.75	5	317.40	318.00	-1	3,128	-0.03%
2020/07/08	3	317.00	0	0.00	317.00	3	3,138	0.10%
2020/07/07	4	315.25	1.3	315.00	314.00	2.7	3,184	0.09%
2020/07/06	9	313.00	5	313.10	322.00	4	3,152	0.13%
2020/07/03	6	299.00	0	0.00	298.00	6	3,107	0.19%
2020/07/02	0	0.00	2	299.00	299.00	-2	3,167	-0.06%
2020/07/01	6	298.17	11	298.95	298.50	-5	3,189	-0.16%
2020/06/30	0	0.00	11	295.09	294.00	-11	3,167	-0.35%
2020/06/29	0.3	293.00	0	0.00	289.50	0.3	3,170	0.01%
2020/06/24	11	292.09	4	291.50	292.00	7	3,198	0.22%
2020/06/23	1	291.50	2	292.00	290.50	-1	3,267	-0.03%
2020/06/22	4	291.88	0	0.00	293.00	4	3,338	0.12%
2020/06/19	2	291.50	2	291.00	291.00	0	3,360	0.00%
2020/06/18	3	287.83	1	291.50	292.50	2	3,357	0.06%
2020/06/17	1	284.00	0	0.00	284.00	1	3,352	0.03%
2020/06/16	0	0.00	2	286.50	288.50	-2	3,416	-0.06%
2020/06/15	0	0.00	1	282.00	282.50	-1	3,505	-0.03%
2020/06/12	5	280.40	2	279.00	282.00	3	3,556	0.08%
2020/06/11	0	0.00	4	288.75	284.00	-4	3,618	-0.11%
2020/06/09	1	299.00	2	300.50	293.50	-1	3,671	-0.03%
2020/06/08	2	297.00	2	297.75	298.00	0	3,723	0.00%
2020/06/05	2	293.00	3	291.17	292.00	-1	3,683	-0.03%
2020/06/04	0	0.00	2	286.25	286.00	-2	3,709	-0.05%
2020/06/03	2	283.00	1	283.50	282.50	1	3,705	0.03%
2020/06/02	1	284.00	1	284.00	283.00	0	3,695	0.00%
2020/06/01	3	281.83	0	0.00	282.50	3	3,745	0.08%
2020/05/28	1	283.00	0	0.00	277.00	1	3,795	0.03%
2020/05/27	1	281.50	0	0.00	280.00	1	3,804	0.03%
2020/05/26	2	280.25	1	280.50	279.50	1	3,831	0.03%
2020/05/22	1	281.50	3	282.17	276.00	-2	3,857	-0.05%
2020/05/21	3	277.33	6	277.42	278.00	-3	3,848	-0.08%
2020/05/20	1	272.00	0	0.00	273.00	1	3,835	0.03%
2020/05/19	3	273.17	0	0.00	275.00	3	3,875	0.08%
2020/05/18	0	0.00	2	272.25	267.00	-2	3,898	-0.05%
2020/05/15	7	279.00	5	278.30	275.00	2	3,852	0.05%
2020/05/14	31	288.40	31	286.65	278.50	0	3,826	0.00%
2020/05/13	2	285.25	3	284.50	287.00	-1	3,610	-0.03%
2020/05/12	3	283.67	2	285.25	285.50	1	3,609	0.03%
2020/05/11	4	286.13	1	285.00	284.00	3	3,611	0.08%
2020/05/08	3	289.50	0	0.00	289.00	3	3,576	0.08%
2020/05/07	3	283.50	2	284.50	283.50	1	3,555	0.03%
2020/05/06	2	278.25	3	280.83	281.50	-1	3,571	-0.03%
2020/05/05	2	278.25	2	280.50	278.50	0	3,580	0.00%
2020/05/04	2	278.00	9	280.67	280.50	-7	3,599	-0.19%
2020/04/30	7	286.50	2	286.00	286.50	5	3,598	0.14%
2020/04/29	1	278.50	0	0.00	279.00	1	3,592	0.03%
2020/04/28	1	272.00	2	273.25	274.50	-1	3,596	-0.03%
2020/04/27	3	270.50	0	0.00	274.00	3	3,636	0.08%
2020/04/24	1	263.00	1	263.50	263.50	0	3,654	0.00%
2020/04/23	1	266.00	1	265.50	265.50	0	3,685	0.00%
2020/04/22	1	262.00	1	263.00	266.00	0	3,708	0.00%
2020/04/21	3	271.50	4	269.38	267.50	-1	3,679	-0.03%
2020/04/20	1	270.50	1	272.50	269.50	0	3,660	0.00%
2020/04/17	6	272.25	1	274.00	270.50	5	3,648	0.14%
2020/04/16	3	270.83	4	271.13	270.50	-1	3,606	-0.03%
2020/04/15	5	274.30	1	278.00	274.00	4	3,604	0.11%
2020/04/14	3	272.50	2	274.75	275.00	1	3,656	0.03%
2020/04/13	0	0.00	1	271.50	269.00	-1	3,670	-0.03%
2020/04/10	4	278.63	5	281.30	277.50	-1	3,644	-0.03%
2020/04/09	3	282.67	5	281.70	283.00	-2	3,625	-0.06%
2020/04/08	4	279.13	3	282.50	284.50	1	3,638	0.03%
2020/04/07	4	268.25	0	0.00	272.50	4	3,571	0.11%
2020/04/06	3	253.67	3	254.67	259.00	0	3,515	0.00%
2020/04/01	3	248.83	3	248.00	250.00	0	3,503	0.00%
2020/03/31	2	251.25	0	0.00	248.00	2	3,553	0.06%
2020/03/30	2	248.75	1	252.00	248.50	1	3,569	0.03%
2020/03/27	5	259.40	8	268.50	253.00	-3	3,612	-0.08%
2020/03/26	1	259.51	5	252.40	263.00	-4	3,605	-0.11%
2020/03/25	0	0.00	5	246.90	251.50	-5	3,536	-0.14%
2020/03/24	3	227.83	1	227.50	229.00	2	3,517	0.06%
2020/03/23	1	203.00	2	213.00	208.50	-1	3,509	-0.03%
2020/03/20	4	209.13	4	215.25	216.00	0	3,515	0.00%
2020/03/19	12	205.04	5	200.80	196.50	7	3,456	0.20%
2020/03/18	9	228.61	3	226.17	218.00	6	3,406	0.18%
2020/03/17	6	238.74	7	238.14	231.50	-1	3,406	-0.03%
2020/03/16	2	258.00	0	0.00	251.00	2	3,358	0.06%
2020/03/13	4	263.63	7	257.86	268.00	-3	3,351	-0.09%
2020/03/12	7	284.64	2	293.75	281.00	5	3,296	0.15%
2020/03/11	2	312.25	1	312.50	311.50	1	3,228	0.03%
2020/03/10	5	322.00	2	319.50	321.00	3	3,233	0.09%
2020/03/09	1	335.50	0	0.00	330.00	1	3,150	0.03%
2020/03/06	1	343.50	1	340.00	341.50	0	3,123	0.00%
2020/03/05	2	340.50	2	351.25	340.50	0	3,099	0.00%
2020/03/04	1	330.00	1	336.50	336.50	0	3,029	0.00%
2020/03/03	0	0.00	2	336.50	338.00	-2	2,988	-0.07%
2020/03/02	3	326.67	2	325.25	325.50	1	2,944	0.03%
2020/02/27	1	330.50	0	0.00	333.50	1	2,928	0.03%
2020/02/26	1	344.50	3	342.33	339.50	-2	2,885	-0.07%
2020/02/25	3	339.33	1	345.50	345.50	2	2,867	0.07%
2020/02/24	0	0.00	1	342.00	343.50	-1	2,840	-0.04%
2020/02/21	1	338.50	2	335.50	335.00	-1	2,806	-0.04%
2020/02/20	1	345.00	0	0.00	339.50	1	2,807	0.04%
2020/02/19	2	339.00	3	338.17	338.00	-1	2,765	-0.04%
2020/02/18	1	330.00	1	330.50	330.00	0	2,715	0.00%
2020/02/17	0	0.00	3	328.83	330.00	-3	2,717	-0.11%
2020/02/14	1	326.50	1	325.50	325.00	0	2,693	0.00%
2020/02/12	5	324.00	7	326.07	324.00	-2	2,774	-0.07%
2020/02/11	1	322.00	0	0.00	323.00	1	2,773	0.04%
2020/02/10	1	326.50	0	0.00	320.50	1	2,794	0.04%
2020/02/07	3	321.17	0	0.00	324.50	3	2,805	0.11%
2020/02/05	1	331.50	2	328.25	327.00	-1	2,798	-0.04%
2020/02/04	2	323.25	2	325.00	324.00	0	2,760	0.00%
2020/02/03	2	305.00	1	317.00	322.00	1	2,734	0.04%
2020/01/31	1	319.00	0	0.00	319.50	1	2,693	0.04%
2020/01/30	3	331.67	5	324.80	319.50	-2	2,666	-0.08%
2020/01/20	4	355.88	3	356.50	354.00	1	2,602	0.04%
2020/01/17	2	354.25	1	350.00	350.00	1	2,548	0.04%
2020/01/16	0	0.00	2	346.50	355.00	-2	2,500	-0.08%
2020/01/15	2	338.75	2	342.25	337.00	0	2,444	0.00%
2020/01/14	3	344.67	1	343.50	343.50	2	2,449	0.08%
2020/01/10	1	338.00	1	338.00	338.00	0	2,414	0.00%
2020/01/09	1	341.00	2.1	338.79	339.50	-1.1	2,404	-0.05%
2020/01/08	1	342.50	0	0.00	335.00	1	2,376	0.04%
2020/01/07	4	330.88	3	330.83	332.00	1	2,277	0.04%
2020/01/06	2	339.75	1	340.50	340.50	1	2,227	0.04%
2020/01/03	1	353.00	1	341.00	341.00	0	2,200	0.00%
2020/01/02	0	0.00	1	360.00	358.00	-1	2,148	-0.05%
2019/12/30	1	340.00	0	0.00	340.00	1	2,065	0.05%
2019/12/27	0	0.00	12	342.67	345.00	-12	2,039	-0.59%
2019/12/26	0	0.00	3	340.67	346.00	-3	2,016	-0.15%
2019/12/24	2	332.50	4	326.75	331.00	-2	1,913	-0.10%
2019/12/23	39	321.37	41	321.52	320.00	-2	1,830	-0.11%
2019/12/20	1	308.00	0	0.00	307.00	1	1,753	0.06%
2019/12/19	1	306.50	1	312.50	308.00	0	1,733	0.00%
2019/12/18	2	314.25	1	313.50	313.00	1	1,703	0.06%
2019/12/13	1	305.00	0	0.00	308.00	1	1,616	0.06%
2019/12/12	1	313.50	1	315.50	313.00	0	1,572	0.00%
2019/12/11	0	0.00	1	305.00	310.00	-1	1,503	-0.07%
2019/12/09	0	0.00	1	299.50	300.50	-1	1,425	-0.07%
2019/12/06	0	0.00	3	300.67	301.00	-3	1,403	-0.21%
2019/12/05	0	0.00	1	294.50	298.00	-1	1,378	-0.07%
2019/12/03	0	0.00	1	287.00	287.00	-1	1,388	-0.07%
2019/12/02	2	283.00	1	279.50	281.50	1	1,385	0.07%
2019/11/29	0	0.00	3	284.50	284.50	-3	1,386	-0.22%
2019/11/28	0	0.00	2	291.00	290.00	-2	1,374	-0.15%
2019/11/27	0	0.00	1	293.00	292.00	-1	1,383	-0.07%
2019/11/26	1	289.00	0	0.00	289.50	1	1,380	0.07%
2019/11/15	0	0.00	1	287.50	288.50	-1	1,340	-0.07%
2019/11/14	2	289.00	0	0.00	285.00	2	1,330	0.15%
2019/11/13	1	294.00	0	0.00	290.50	1	1,309	0.08%
2019/11/12	3	295.50	0	0.00	295.50	3	1,313	0.23%
2019/11/11	6	295.33	5	297.00	297.00	1	1,296	0.08%
2019/11/08	0	0.00	1	289.00	294.50	-1	1,241	-0.08%
2019/11/04	0	0.00	2	282.00	282.50	-2	1,211	-0.17%
2019/10/31	2	279.00	0	0.00	277.50	2	1,297	0.15%
2019/10/21	0	0.00	1	279.50	281.50	-1	1,640	-0.06%
2019/10/15	1	277.00	0	0.00	277.00	1	1,681	0.06%
2019/10/08	4	281.00	0	0.00	278.00	4	1,763	0.23%
2019/10/07	1	277.00	1	273.50	275.00	0	1,821	0.00%
2019/10/04	1	277.00	0	0.00	274.50	1	1,863	0.05%
2019/10/02	10	280.50	10	275.50	275.50	0	1,942	0.00%
2019/10/01	1	280.50	0	0.00	280.50	1	1,967	0.05%
2019/09/26	1	284.00	0	0.00	283.50	1	1,939	0.05%
2019/09/25	1	286.00	2	286.00	286.00	-1	1,941	-0.05%
2019/09/17	1	289.00	0	0.00	289.00	1	2,016	0.05%
2019/09/09	1	304.00	0	0.00	299.50	1	1,988	0.05%
2019/09/05	0	0.00	1	304.00	306.00	-1	1,956	-0.05%
2019/09/04	3	293.00	3	296.00	296.00	0	1,939	0.00%
2019/09/03	0	0.00	1	294.50	291.00	-1	1,935	-0.05%
2019/08/29	5	280.40	5	280.00	282.50	0	1,924	0.00%
2019/08/28	10	284.20	2	284.00	282.00	8	1,927	0.42%
2019/08/27	0	0.00	8	285.00	283.50	-8	1,927	-0.41%
2019/08/14	1	290.00	0	0.00	290.00	1	1,909	0.05%
2019/08/13	2	303.75	0	0.00	300.50	2	1,865	0.11%
2019/08/12	1	305.00	1	310.50	310.50	0	1,850	0.00%
2019/08/08	1	310.00	3	309.33	310.50	-2	1,838	-0.11%
2019/08/07	2	299.75	1	302.50	303.00	1	1,812	0.06%
2019/08/06	2	286.75	1	294.00	294.50	1	1,822	0.05%
2019/08/05	11	296.95	10	296.40	295.00	1	1,795	0.06%
2019/08/02	4	298.38	5	299.80	300.00	-1	1,776	-0.06%
2019/08/01	2	312.00	7	313.93	313.00	-5	1,726	-0.29%
2019/07/31	15	302.47	11	303.36	307.00	4	1,685	0.24%
2019/07/30	3	325.83	2	328.25	328.00	1	1,540	0.06%
2019/07/26	2	330.25	0	0.00	328.00	2	1,505	0.13%
2019/07/25	0	0.00	1	337.00	338.00	-1	1,475	-0.07%
2019/07/24	0	0.00	1	336.50	333.00	-1	1,442	-0.07%
2019/07/23	10	332.55	9	333.50	331.00	1	1,432	0.07%
2019/07/22	1	324.00	1	323.50	320.00	0	1,388	0.00%
2019/07/19	0	0.00	2	320.00	320.50	-2	1,391	-0.14%
2019/07/16	3	324.83	1	322.00	322.00	2	1,391	0.14%
2019/07/15	0	0.00	2	330.25	335.00	-2	1,363	-0.15%
2019/07/12	1	334.00	0	0.00	327.50	1	1,344	0.07%
2019/07/09	4	318.00	5	317.20	315.00	-1	1,233	-0.08%
2019/07/08	0	0.00	1	305.50	306.00	-1	1,177	-0.08%
2019/07/05	2	301.50	2	302.50	302.00	0	1,165	0.00%
2019/06/26	0	0.00	1	296.50	291.00	-1	1,233	-0.08%
2019/06/25	1	293.50	0	0.00	290.00	1	1,253	0.08%
2019/06/24	0	0.00	2	287.75	295.50	-2	1,283	-0.16%
2019/06/21	1	284.50	1	282.50	291.00	0	1,327	0.00%
2019/06/19	12	280.63	10	281.00	281.00	2	1,398	0.14%
2019/06/14	0	0.00	1	279.50	276.00	-1	1,413	-0.07%
2019/06/12	1	277.00	1	279.00	282.00	0	1,412	0.00%
2019/06/10	4.1	272.06	0	0.00	274.00	4.1	1,389	0.30%
2019/06/04	0	0.00	1	277.50	281.00	-1	1,394	-0.07%
2019/05/29	1	273.50	0	0.00	276.00	1	1,429	0.07%
2019/05/28	2	273.00	2	272.00	272.50	0	1,451	0.00%
2019/05/27	3	275.83	1	275.00	273.50	2	1,483	0.13%
2019/05/24	1	285.50	7	285.64	286.00	-6	1,483	-0.40%
2019/05/23	1	278.00	0	0.00	277.50	1	1,509	0.07%
2019/05/20	0	0.00	2	265.00	264.00	-2	1,497	-0.13%
2019/05/17	3	270.83	0	0.00	268.50	3	1,496	0.20%
2019/05/16	2	279.50	2	275.50	275.00	0	1,505	0.00%
2019/05/15	1	274.50	1	273.50	273.50	0	1,505	0.00%
2019/05/14	3	258.83	2	274.00	273.00	1	1,496	0.07%
2019/05/13	1	278.50	1	286.50	277.00	0	1,461	0.00%
2019/05/10	1	283.50	0	0.00	284.00	1	1,455	0.07%
2019/05/09	0	0.00	1	287.00	291.50	-1	1,445	-0.07%
2019/05/08	1	288.00	1	291.00	292.00	0	1,432	0.00%
2019/05/06	0	0.00	1	285.00	287.00	-1	1,418	-0.07%
2019/04/29	1	286.00	0	0.00	285.00	1	1,394	0.07%
2019/04/26	1	291.50	1	290.00	290.00	0	1,371	0.00%
2019/04/16	3	312.67	3	314.00	310.00	0	1,292	0.00%
2019/04/12	1	308.00	0	0.00	306.50	1	1,251	0.08%
2019/04/10	1	310.50	0	0.00	313.00	1	1,229	0.08%
2019/04/01	0	0.00	1	306.50	317.00	-1	1,137	-0.09%
2019/03/28	2	306.25	2	305.00	302.00	0	1,052	0.00%
2019/03/27	1	301.00	2	302.25	297.00	-1	1,017	-0.10%
2019/03/26	15	289.13	15	288.97	295.00	0	984	0.00%
2019/03/25	1	280.50	2	280.75	283.50	-1	925	-0.11%
2019/03/22	0	0.00	1	278.50	278.50	-1	904	-0.11%
2019/03/18	1	268.50	0	0.00	268.50	1	866	0.12%
2019/03/15	1	270.00	0	0.00	270.00	1	872	0.11%
2019/03/08	0	0.00	1	269.00	266.50	-1	892	-0.11%
2019/03/07	1	270.00	0	0.00	268.00	1	900	0.11%
2019/03/05	0	0.00	1	282.50	281.50	-1	887	-0.11%
2019/02/27	0	0.00	3	278.67	280.00	-3	893	-0.34%
2019/02/26	0	0.00	4	277.50	278.50	-4	873	-0.46%
2019/02/22	0	0.00	1	268.50	268.50	-1	838	-0.12%
2019/02/20	0	0.00	1	255.00	256.00	-1	783	-0.13%
2019/02/19	1	249.00	0	0.00	249.00	1	771	0.13%
2019/02/11	1	248.00	0	0.00	248.00	1	786	0.13%
2019/01/30	1	250.00	0	0.00	250.00	1	788	0.13%
2019/01/29	0	0.00	4	245.25	246.50	-4	785	-0.51%
2019/01/22	1	239.00	0	0.00	238.00	1	803	0.12%
2019/01/04	0	0.00	1	224.50	224.50	-1	901	-0.11%
2019/01/02	0	0.00	1	229.00	228.50	-1	958	-0.10%
2018/12/26	0	0.00	1	227.00	220.50	-1	983	-0.10%
2018/12/24	1	222.50	1	222.50	222.50	0	996	0.00%
2018/12/21	1	220.00	2	223.00	226.00	-1	1,008	-0.10%
2018/12/19	2	222.25	1	220.50	220.50	1	1,012	0.10%
2018/12/18	1	223.00	0	0.00	222.50	1	1,026	0.10%
2018/12/17	1	229.00	1	227.00	227.00	0	1,040	0.00%
2018/12/14	15	229.50	14	229.79	233.50	1	1,034	0.10%
2018/12/13	1	245.00	1	243.00	243.00	0	1,017	0.00%
2018/12/12	1	237.50	1	244.50	244.50	0	1,030	0.00%
2018/12/10	0	0.00	1	234.50	234.50	-1	1,036	-0.10%
2018/12/07	1	239.00	0	0.00	239.00	1	1,036	0.10%
2018/12/06	1	243.50	2	241.25	235.00	-1	1,047	-0.10%
2018/12/04	1	250.00	0	0.00	252.00	1	1,050	0.10%
2018/12/03	1	250.00	1	255.00	255.00	0	1,060	0.00%
2018/11/29	0	0.00	1	243.50	242.50	-1	1,035	-0.10%
2018/11/22	2	226.50	1	229.00	224.00	1	998	0.10%
2018/11/21	1	218.50	1	219.00	219.00	0	997	0.00%
2018/11/20	1	221.50	1	221.00	221.00	0	991	0.00%
2018/11/16	1	221.00	1	220.50	220.50	0	1,007	0.00%
2018/11/15	1	220.00	1	220.50	220.50	0	1,010	0.00%
2018/11/14	0	0.00	1	220.50	224.00	-1	1,013	-0.10%
2018/11/12	1	210.00	1	209.50	211.00	0	991	0.00%
2018/11/07	15	208.70	15	209.07	209.50	0	1,050	0.00%
2018/11/05	0	0.00	1	208.00	208.50	-1	1,070	-0.09%
2018/11/02	0	0.00	1	213.50	211.50	-1	1,071	-0.09%
2018/10/29	10	188.50	10	189.75	194.00	0	1,095	0.00%
2018/10/26	1	190.00	0	0.00	190.00	1	1,157	0.09%
2018/10/25	1	195.50	1	195.50	195.50	0	1,147	0.00%
2018/10/24	16	201.66	14	205.54	201.50	2	1,157	0.17%
2018/10/17	38	201.07	38	202.29	199.00	0	1,181	0.00%
2018/10/09	0	0.00	1	217.00	214.50	-1	1,109	-0.09%
2018/10/05	0	0.00	1	228.50	225.00	-1	1,103	-0.09%
2018/10/04	0	0.00	1	233.50	232.00	-1	1,089	-0.09%
2018/10/01	2	244.25	0	0.00	243.50	2	1,079	0.19%
2018/09/27	0	0.00	1	243.50	245.00	-1	1,089	-0.09%
2018/09/25	1	246.00	0	0.00	245.00	1	1,103	0.09%
2018/09/20	1	243.50	1	245.50	243.50	0	1,073	0.00%
2018/09/18	1	245.50	0	0.00	245.50	1	1,130	0.09%
2018/09/07	1	242.50	0	0.00	242.00	1	1,141	0.09%
2018/08/21	1	256.00	0	0.00	255.00	1	1,119	0.09%
2018/08/20	0	0.00	1	258.50	258.50	-1	1,111	-0.09%
2018/08/17	1	258.50	0	0.00	258.50	1	1,114	0.09%
2018/08/16	0	0.00	2	264.25	263.00	-2	1,134	-0.18%
2018/08/15	1	266.50	1	267.50	268.00	0	1,130	0.00%
2018/08/14	2	265.75	1	267.00	264.00	1	1,117	0.09%
2018/08/13	0	0.00	1	262.00	254.50	-1	1,102	-0.09%
2018/08/01	1	256.00	2	254.25	254.00	-1	1,058	-0.09%
2018/07/30	0	0.00	1	253.50	247.00	-1	1,055	-0.09%
2018/07/26	0	0.00	1	246.50	251.50	-1	1,086	-0.09%
2018/07/25	1	248.50	7	247.50	247.50	-6	1,086	-0.55%
2018/07/17	0	0.00	2	239.25	240.00	-2	1,083	-0.18%
2018/07/16	1	235.00	1	234.50	238.50	0	1,109	0.00%
2018/07/13	0	0.00	1	229.50	234.50	-1	1,112	-0.09%
2018/07/10	1	231.00	0	0.00	230.50	1	1,144	0.09%
2018/07/09	0	0.00	1	225.00	225.00	-1	1,156	-0.09%
2018/07/06	0	0.00	2	222.00	225.00	-2	1,173	-0.17%
2018/07/05	1	227.50	1	230.50	226.00	0	1,177	0.00%
2018/07/04	1	231.00	2	230.75	231.00	-1	1,191	-0.08%
2018/07/03	2	237.00	0	0.00	228.00	2	1,213	0.16%
2018/07/02	0	0.00	1	242.00	240.00	-1	1,195	-0.08%
2018/06/29	0	0.00	1	242.50	241.00	-1	1,194	-0.08%
2018/06/28	3	241.33	0	0.00	238.50	3	1,188	0.25%
2018/06/27	2	264.00	1	263.50	263.50	1	1,156	0.09%
2018/06/26	5	259.90	5	263.10	263.00	0	1,141	0.00%
2018/06/22	0	0.00	1	263.00	262.50	-1	1,161	-0.09%
2018/06/20	1	266.50	1	268.50	270.00	0	1,216	0.00%
2018/06/19	0	0.00	1	267.00	265.00	-1	1,235	-0.08%
2018/06/13	0	0.00	2	272.50	272.00	-2	1,253	-0.16%
2018/06/12	1	273.50	0	0.00	273.00	1	1,257	0.08%
2018/06/11	1	276.50	0.3	277.50	276.50	0.7	1,248	0.06%
2018/06/07	0.3	283.50	1	282.00	282.00	-0.7	1,277	-0.05%
2018/06/04	1	281.50	0	0.00	280.00	1	1,286	0.08%
2018/05/30	1	275.50	1	278.50	276.50	0	1,292	0.00%
2018/05/28	1	283.50	1	282.50	281.50	0	1,293	0.00%
2018/05/25	1	285.00	5	283.50	283.50	-4	1,301	-0.31%
2018/05/24	1	281.50	1	284.50	286.50	0	1,293	0.00%
2018/05/18	5	282.20	2	283.50	283.00	3	1,261	0.24%
2018/05/17	2	286.00	1	287.50	282.50	1	1,262	0.08%
2018/05/16	24	283.56	2	283.75	282.00	22	1,253	1.75%
2018/05/15	10	283.70	23	282.67	280.50	-13	1,264	-1.03%
2018/05/14	0	0.00	12	276.33	277.00	-12	1,275	-0.94%
2018/05/09	2	263.50	1	263.50	262.50	1	1,243	0.08%
2018/05/08	2	266.75	1	265.00	264.50	1	1,253	0.08%
2018/05/07	1	270.50	3	267.67	269.00	-2	1,254	-0.16%
2018/05/04	0	0.00	2	261.50	260.00	-2	1,247	-0.16%
2018/05/03	0	0.00	6	262.83	261.00	-6	1,267	-0.47%
2018/04/24	4	270.75	4	270.63	270.00	0	1,286	0.00%
2018/04/23	1	282.50	0	0.00	281.00	1	1,268	0.08%
2018/04/20	2	286.25	2	286.50	283.50	0	1,267	0.00%
2018/04/19	3	283.33	0	0.00	282.00	3	1,237	0.24%
2018/04/18	1	283.00	0	0.00	281.00	1	1,242	0.08%
2018/04/16	1	290.50	0	0.00	290.50	1	1,241	0.08%
2018/04/13	1	290.00	1	290.00	290.00	0	1,268	0.00%
2018/04/10	3	298.83	0	0.00	294.00	3	1,296	0.23%
2018/04/09	1	300.50	0	0.00	298.00	1	1,287	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	310.00	2	309.50	310.00	-1	1,254	-0.08%
2018/03/29	0	0.00	1	308.50	303.50	-1	1,260	-0.08%
2018/03/28	5	308.20	1	308.50	306.00	4	1,246	0.32%
2018/03/27	6	315.58	1	318.00	311.00	5	1,235	0.40%
2018/03/26	1	301.00	2	314.50	313.50	-1	1,206	-0.08%
2018/03/23	1	287.00	1	294.00	302.00	0	1,182	0.00%
2018/03/20	1	303.00	1	300.50	300.50	0	1,134	0.00%
2018/03/19	3	309.17	1	310.00	307.50	2	1,129	0.18%
2018/03/16	0	0.00	1	301.50	304.00	-1	1,120	-0.09%
2018/03/14	0	0.00	1	303.00	302.00	-1	1,131	-0.09%
2018/03/12	1	298.00	3	298.50	298.00	-2	1,115	-0.18%
2018/03/09	0	0.00	1	295.00	294.00	-1	1,109	-0.09%
2018/03/08	5	295.00	2	294.50	293.00	3	1,113	0.27%
2018/03/07	2	289.75	2	291.00	289.00	0	1,123	0.00%
2018/03/06	1	285.00	1	287.50	284.00	0	1,130	0.00%
2018/03/05	1	285.50	0	0.00	282.00	1	1,158	0.09%
2018/03/02	2	287.25	0	0.00	288.00	2	1,180	0.17%
2018/03/01	1	293.00	1	292.50	291.00	0	1,219	0.00%
2018/02/21	0	0.00	1	290.00	289.50	-1	1,311	-0.08%
2018/02/12	0	0.00	1	286.00	285.50	-1	1,340	-0.07%
2018/02/09	2	286.25	1	282.00	288.00	1	1,339	0.07%
2018/02/08	0	0.00	1	290.50	292.00	-1	1,334	-0.07%
2018/02/07	13	286.92	0	0.00	288.00	13	1,333	0.97%
2018/02/06	6	275.50	18	270.94	274.50	-12	1,323	-0.91%
2018/02/05	0	0.00	5	293.00	294.00	-5	1,325	-0.38%
2018/02/02	0	0.00	2	299.00	301.00	-2	1,341	-0.15%
2018/02/01	0	0.00	3	300.00	301.00	-3	1,352	-0.22%
2018/01/31	0	0.00	2	298.00	298.00	-2	1,358	-0.15%
2018/01/29	3	302.00	1	302.50	301.00	2	1,350	0.15%
2018/01/26	27	302.96	20	304.20	302.00	7	1,351	0.52%
2018/01/24	8	314.38	4	313.88	314.50	4	1,355	0.30%
2018/01/23	8	314.13	6	315.83	316.00	2	1,333	0.15%
2018/01/18	0	0.00	2	310.00	308.50	-2	1,329	-0.15%
2018/01/11	2	314.00	3	314.50	322.00	-1	1,343	-0.07%
2018/01/10	1	314.00	0	0.00	315.50	1	1,349	0.07%
2018/01/08	6	315.92	7	320.57	320.00	-1	1,305	-0.08%
2018/01/04	10	302.00	0	0.00	300.50	10	1,270	0.79%
2018/01/03	1	295.00	0	0.00	302.00	1	1,281	0.08%
2018/01/02	1	293.00	0	0.00	293.50	1	1,277	0.08%