群聯 (8299)-永豐金-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
448.0
漲跌
▼4.5
漲幅
-0.99%
成交量
933張
產業
上櫃半導體類股
1078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－永豐金-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

永豐金-台南券商分點個股進出
永豐金-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
2024/12/11	1	453.49	6	450.42	448.00	-5	1,740	-0.29%
2024/12/10	1.1	457.46	0.5	460.01	452.50	0.6	1,740	0.03%
2024/12/09	0.1	452.70	5.4	451.07	453.50	-5.4	1,742	-0.31%
2024/12/06	0.1	451.86	0.1	452.50	446.00	0	1,735	0.00%
2024/12/05	10	453.50	0	0.00	450.00	10	1,724	0.58%
2024/12/04	1.3	454.44	1	455.52	452.00	0.3	1,718	0.02%
2024/12/03	1.1	466.08	0	475.00	465.50	1.1	1,718	0.06%
2024/12/02	0	468.25	1.1	472.43	468.00	-1.1	1,694	-0.06%
2024/11/29	0	462.67	0	0.00	461.50	0	1,666	0.00%
2024/11/28	0.2	445.99	0	447.00	449.50	0.1	1,655	0.01%
2024/11/27	0	452.50	0	0.00	454.50	0	1,644	0.00%
2024/11/26	0	457.13	0	0.00	454.00	0	1,642	0.00%
2024/11/25	0.6	463.04	0.1	463.00	460.50	0.5	1,645	0.03%
2024/11/22	0.1	460.25	0	0.00	471.00	0.1	1,623	0.00%
2024/11/21	0.3	453.30	3.1	460.39	464.00	-2.9	1,595	-0.18%
2024/11/20	0.1	434.69	0	0.00	446.50	0.1	1,568	0.00%
2024/11/19	0	430.28	0	0.00	435.50	0	1,591	0.00%
2024/11/18	0	422.73	0	430.00	432.00	0	1,557	0.00%
2024/11/15	0.2	418.34	2	419.50	418.00	-1.8	1,549	-0.12%
2024/11/14	0.3	408.61	1.1	404.13	404.00	-0.8	1,590	-0.05%
2024/11/13	3.4	420.39	2.3	416.67	415.50	1.2	1,640	0.07%
2024/11/12	2.9	422.03	1.1	420.01	419.00	1.8	1,624	0.11%
2024/11/11	6.3	434.91	10.2	433.79	438.50	-4	1,590	-0.25%
2024/11/08	0.1	469.26	0	0.00	466.00	0.1	1,554	0.01%
2024/11/07	0.2	474.48	0	0.00	473.50	0.2	1,550	0.01%
2024/11/06	1	470.53	2.2	469.74	473.50	-1.1	1,552	-0.07%
2024/11/05	1.2	462.59	0	0.00	462.00	1.2	1,571	0.07%
2024/11/04	1.1	467.15	0	0.00	466.50	1.1	1,616	0.07%
2024/11/01	0.1	468.25	0	0.00	474.00	0.1	1,668	0.00%
2024/10/30	1.1	474.03	0	0.00	471.50	1.1	1,700	0.06%
2024/10/29	0.3	472.14	0.1	470.81	468.00	0.2	1,715	0.01%
2024/10/28	1	478.60	0.1	480.00	479.00	1	1,720	0.06%
2024/10/25	1	486.50	0	0.00	487.00	1	1,751	0.06%
2024/10/24	1.2	491.64	0	0.00	483.00	1.2	1,796	0.07%
2024/10/23	1	493.22	2.2	503.52	502.00	-1.2	1,803	-0.07%
2024/10/22	0	486.25	1.1	488.12	487.00	-1	1,797	-0.06%
2024/10/21	0	485.36	1.1	480.67	488.00	-1	1,832	-0.06%
2024/10/18	2	478.49	0	0.00	474.00	2	1,857	0.11%
2024/10/17	0	481.00	0.2	481.00	481.00	-0.1	1,872	-0.01%
2024/10/16	0.3	477.73	0	0.00	476.00	0.3	1,916	0.01%
2024/10/15	0	482.60	1	483.50	479.50	-1	1,937	-0.05%
2024/10/14	1.5	472.65	0.1	473.98	473.00	1.4	1,934	0.07%
2024/10/11	2.2	481.73	0	0.00	482.00	2.2	1,945	0.11%
2024/10/09	0.1	494.06	0.1	498.25	491.50	0	1,944	0.00%
2024/10/08	0	486.25	0	0.00	489.00	0	1,934	0.00%
2024/10/07	0.1	484.18	1.5	487.17	489.00	-1.4	1,960	-0.07%
2024/10/04	1.5	478.20	0	0.00	477.50	1.5	1,981	0.08%
2024/10/01	1.1	488.86	0	0.00	484.50	1.1	1,999	0.05%
2024/09/30	0.1	497.43	0	0.00	494.00	0.1	2,014	0.01%
2024/09/27	1.1	516.52	0	0.00	507.00	1.1	2,025	0.06%
2024/09/26	0	518.67	0.2	516.75	513.00	-0.2	2,025	-0.01%
2024/09/25	0	504.14	2.6	504.27	503.00	-2.6	2,008	-0.13%
2024/09/24	0	495.50	0	0.00	496.50	0	2,027	0.00%
2024/09/23	2	493.26	0	0.00	496.00	2	2,035	0.10%
2024/09/20	0	490.00	0.2	491.81	486.00	-0.2	2,018	-0.01%
2024/09/19	0	481.88	1	484.50	487.00	-1	2,037	-0.05%
2024/09/18	3.2	481.25	0	0.00	478.50	3.2	2,046	0.16%
2024/09/16	4.2	492.55	1.1	488.18	487.00	3.1	2,061	0.15%
2024/09/13	0	499.00	0	0.00	497.00	0	2,061	0.00%
2024/09/12	1.1	505.87	3.1	505.43	509.00	-2	2,095	-0.10%
2024/09/11	1.1	483.09	0	0.00	484.50	1.1	2,100	0.05%
2024/09/10	0.1	494.67	0	0.00	484.50	0.1	2,124	0.01%
2024/09/09	0.5	489.95	0	0.00	494.50	0.5	2,139	0.02%
2024/09/06	0.3	496.84	1	494.50	495.50	-0.7	2,210	-0.03%
2024/09/05	2.1	492.10	0.1	492.00	490.00	2	2,241	0.09%
2024/09/04	4.5	488.27	0.1	493.33	487.00	4.4	2,264	0.19%
2024/09/03	0.1	514.24	0	0.00	516.00	0.1	2,253	0.00%
2024/09/02	4.1	524.04	1.3	523.89	521.00	2.8	2,274	0.12%
2024/08/30	1.1	532.23	0	0.00	532.00	1.1	2,300	0.05%
2024/08/29	0	539.00	1.1	542.77	540.00	-1.1	2,363	-0.04%
2024/08/28	0	542.20	0	544.00	542.00	0	2,392	0.00%
2024/08/27	0	0.00	1.3	538.00	536.00	-1.3	2,408	-0.06%
2024/08/26	1.3	536.12	0	539.00	530.00	1.2	2,429	0.05%
2024/08/23	4.2	521.43	1.3	534.98	534.00	2.9	2,460	0.12%
2024/08/22	1	534.00	0	0.00	532.00	1	2,525	0.04%
2024/08/21	5.5	534.43	1	528.10	528.00	4.4	2,545	0.17%
2024/08/20	2	561.45	2	563.99	555.00	0	2,497	0.00%
2024/08/19	6	559.50	2.1	562.00	560.00	3.9	2,511	0.16%
2024/08/16	0.1	548.17	4.8	537.77	560.00	-4.6	2,528	-0.18%
2024/08/15	11.1	512.98	5.1	512.21	513.00	6	2,515	0.24%
2024/08/14	2.1	508.01	0.1	508.80	504.00	2	2,455	0.08%
2024/08/13	2.1	499.09	2.3	499.43	499.00	-0.2	2,497	-0.01%
2024/08/12	6.2	495.04	0.1	494.31	490.50	6.1	2,555	0.24%
2024/08/09	2.1	485.57	1	487.00	482.00	1.1	2,651	0.04%
2024/08/08	1.1	473.31	2	471.00	469.00	-0.9	2,984	-0.03%
2024/08/07	0.5	468.67	3.1	471.11	474.00	-2.7	2,996	-0.09%
2024/08/06	1.2	454.32	6.2	445.81	453.00	-5	2,993	-0.17%
2024/08/05	3	444.03	0.3	444.00	443.50	2.7	2,997	0.09%
2024/08/02	2.9	502.90	0.1	501.82	492.50	2.8	2,957	0.10%
2024/08/01	0.1	524.33	0.1	524.33	524.00	0	2,951	0.00%
2024/07/31	0.2	510.99	0	0.00	513.00	0.2	2,949	0.01%
2024/07/30	0.4	511.92	0	0.00	514.00	0.4	2,949	0.01%
2024/07/29	2.8	516.30	1	530.71	516.00	1.7	2,934	0.06%
2024/07/26	2.7	528.20	14.1	532.26	532.00	-11.5	2,915	-0.39%
2024/07/23	2.3	559.81	5.1	556.22	559.00	-2.8	2,896	-0.10%
2024/07/22	3.7	557.48	8	551.74	555.00	-4.3	2,904	-0.15%
2024/07/19	3.4	585.95	2.3	584.51	576.00	1.1	2,890	0.04%
2024/07/18	2.5	595.78	0	0.00	595.00	2.5	2,903	0.09%
2024/07/17	0.2	608.85	2	618.00	603.00	-1.8	2,914	-0.06%
2024/07/16	1.1	613.79	1.6	615.87	617.00	-0.5	2,944	-0.02%
2024/07/15	0.1	595.00	0	0.00	599.00	0.1	2,985	0.00%
2024/07/12	5.8	597.19	0	599.00	595.00	5.8	3,001	0.19%
2024/07/11	1	615.03	3.4	616.96	610.00	-2.4	3,024	-0.08%
2024/07/10	0	611.33	0	0.00	611.00	0	3,063	0.00%
2024/07/09	3.1	604.08	2	610.53	611.00	1	3,083	0.03%
2024/07/08	7.1	616.15	5.2	620.37	613.00	1.9	3,137	0.06%
2024/07/05	1.2	616.44	0	624.00	618.00	1.1	3,167	0.04%
2024/07/04	2.3	623.78	2.1	625.01	628.00	0.2	3,179	0.01%
2024/07/03	0	621.00	1.8	617.42	621.00	-1.8	3,185	-0.06%
2024/07/02	3.1	608.38	0	0.00	608.00	3.1	3,188	0.10%
2024/07/01	8.1	614.51	0.1	614.00	610.00	8	3,198	0.25%
2024/06/28	0	613.29	5.3	616.07	617.00	-5.3	3,219	-0.16%
2024/06/27	1.1	596.18	1.5	597.00	594.00	-0.4	3,197	-0.01%
2024/06/26	1.2	602.57	0	604.00	602.00	1.2	3,224	0.04%
2024/06/25	4.2	594.74	2	597.50	599.00	2.2	3,273	0.07%
2024/06/24	2	605.56	2	612.90	611.00	0	3,278	0.00%
2024/06/21	1.3	609.72	1.1	608.36	610.00	0.2	3,325	0.01%
2024/06/20	2	623.44	3.1	623.97	624.00	-1	3,346	-0.03%
2024/06/19	3.4	622.72	2.2	616.53	614.00	1.2	3,466	0.04%
2024/06/18	2.1	634.93	1.1	633.11	633.00	1	3,515	0.03%
2024/06/17	1.1	625.81	0.1	636.00	633.00	1	3,524	0.03%
2024/06/14	1.1	627.11	1.1	629.94	630.00	0.1	3,526	0.00%
2024/06/13	1.2	639.33	2.5	635.26	625.00	-1.2	3,530	-0.04%
2024/06/12	0	615.00	0.1	614.07	614.00	-0.1	3,471	0.00%
2024/06/11	0.1	601.75	1.2	602.80	605.00	-1.2	3,480	-0.03%
2024/06/07	2	590.50	2.1	590.63	593.00	-0.1	3,528	0.00%
2024/06/06	1.2	582.31	2.2	586.37	582.00	-1	3,549	-0.03%
2024/06/05	4.1	581.78	0	0.00	583.00	4.1	3,579	0.11%
2024/06/04	6.7	588.73	2.1	587.63	588.00	4.6	3,586	0.13%
2024/06/03	2	596.55	2.1	604.32	609.00	-0.1	3,561	0.00%
2024/05/31	1.3	603.52	3	598.34	595.00	-1.7	3,545	-0.05%
2024/05/30	4.1	603.16	3.1	607.01	601.00	1.1	3,548	0.03%
2024/05/29	3.1	615.99	0.5	616.95	611.00	2.6	3,541	0.07%
2024/05/28	3.6	615.84	1.3	617.13	622.00	2.3	3,521	0.06%
2024/05/27	4.3	589.10	2.1	586.84	592.00	2.2	3,460	0.06%
2024/05/24	0.1	572.92	0	0.00	574.00	0.1	3,506	0.00%
2024/05/23	4.6	573.72	1.2	574.70	569.00	3.4	3,552	0.09%
2024/05/22	3.3	577.09	0	0.00	577.00	3.3	3,583	0.09%
2024/05/21	4	584.01	2.1	593.46	584.00	2	3,630	0.05%
2024/05/20	4.3	579.17	0	0.00	584.00	4.3	3,628	0.12%
2024/05/17	2.5	582.43	0	0.00	581.00	2.5	3,608	0.07%
2024/05/16	1.8	598.17	3.1	600.81	589.00	-1.3	3,581	-0.04%
2024/05/15	5.2	590.06	3.1	591.22	588.00	2.1	3,521	0.06%
2024/05/14	14.8	578.49	4.1	586.74	585.00	10.7	3,451	0.31%
2024/05/13	1.3	624.00	0	0.00	624.00	1.3	3,107	0.04%
2024/05/10	0.1	691.00	0.1	693.00	693.00	0	3,089	0.00%
2024/05/09	2.4	692.64	0	710.00	688.00	2.4	3,079	0.08%
2024/05/08	0	721.00	0	0.00	724.00	0	3,049	0.00%
2024/05/07	0	722.00	0	729.53	720.00	0	3,046	0.00%
2024/05/06	0	721.00	0.1	721.97	720.00	-0.1	3,021	0.00%
2024/05/03	0	716.00	0.8	716.49	710.00	-0.8	3,031	-0.02%
2024/05/02	0.2	693.34	0.1	706.38	701.00	0	3,018	0.00%
2024/04/30	0.1	697.17	0.1	706.71	703.00	0.1	3,023	0.00%
2024/04/29	0.1	716.13	0	0.00	713.00	0.1	3,024	0.00%
2024/04/26	0.1	702.47	0.5	709.24	710.00	-0.4	3,068	-0.01%
2024/04/25	0	684.03	1.3	701.00	696.00	-1.3	3,049	-0.04%
2024/04/24	0.2	682.63	0.1	689.39	688.00	0.1	3,036	0.00%
2024/04/23	0.1	659.71	0.2	661.06	662.00	-0.1	3,007	0.00%
2024/04/22	6.6	685.63	2.8	681.42	662.00	3.8	3,011	0.13%
2024/04/19	1.9	719.70	0.1	713.00	710.00	1.8	3,000	0.06%
2024/04/18	2	757.43	1	753.23	756.00	1	2,948	0.03%
2024/04/17	0	745.26	1.8	746.62	750.00	-1.8	2,955	-0.06%
2024/04/16	0.4	712.43	2	726.17	715.00	-1.6	2,909	-0.06%
2024/04/15	1.3	738.01	0.3	740.33	741.00	1	2,861	0.03%
2024/04/12	1.2	769.46	0.3	754.71	748.00	0.8	2,846	0.03%
2024/04/11	0.3	721.78	0	732.00	721.00	0.3	2,771	0.01%
2024/04/10	2	737.57	2.2	734.02	739.00	-0.2	2,737	-0.01%
2024/04/09	1.2	716.94	3.2	710.03	725.00	-2	2,737	-0.07%
2024/04/08	0	703.43	2	719.80	709.00	-2	2,716	-0.07%
2024/04/03	0	0.00	0	709.00	713.00	0	2,708	0.00%
2024/04/02	0.1	708.20	0.2	705.66	709.00	-0.1	2,699	0.00%
2024/04/01	1	696.03	0	699.04	699.00	1	2,680	0.04%
2024/03/29	1.5	697.78	2.4	709.01	708.00	-0.9	2,671	-0.03%
2024/03/28	1.2	692.90	1.7	693.28	690.00	-0.5	2,631	-0.02%
2024/03/27	0.1	677.00	1.1	670.50	678.00	-1	2,593	-0.04%
2024/03/26	0.3	668.73	0.1	687.81	663.00	0.3	2,580	0.01%
2024/03/25	0.9	680.29	1.4	672.28	680.00	-0.5	2,519	-0.02%
2024/03/22	3.5	666.55	1.4	661.66	653.00	2.1	2,477	0.08%
2024/03/21	6.1	637.46	10.9	639.59	661.00	-4.8	2,354	-0.20%
2024/03/20	0.1	609.00	0.7	604.03	601.00	-0.6	2,286	-0.03%
2024/03/19	0.2	615.00	0.4	610.79	609.00	-0.3	2,289	-0.01%
2024/03/18	0.3	607.84	0.2	603.46	606.00	0.1	2,310	0.00%
2024/03/15	0.1	594.00	0.1	591.00	587.00	0	2,342	0.00%
2024/03/14	0.2	580.27	2.2	583.07	586.00	-1.9	2,366	-0.08%
2024/03/13	0.8	602.78	0	0.00	590.00	0.8	2,356	0.03%
2024/03/12	8.3	616.42	8.1	610.72	615.00	0.2	2,308	0.01%
2024/03/11	6.2	617.68	6.1	621.87	605.00	0.1	2,310	0.00%
2024/03/08	6.3	605.71	6.4	609.72	598.00	-0.1	2,282	0.00%
2024/03/07	9.3	619.99	10	626.70	611.00	-0.7	2,261	-0.03%
2024/03/06	6.1	625.62	6.2	622.19	629.00	0	2,255	0.00%
2024/03/05	6.3	617.18	5	615.20	619.00	1.3	2,300	0.06%
2024/03/04	1.1	632.51	0	0.00	626.00	1.1	2,289	0.05%
2024/03/01	1.1	621.06	1.3	630.00	623.00	-0.2	2,291	-0.01%
2024/02/29	0.1	619.31	2.1	621.29	628.00	-2	2,280	-0.09%
2024/02/27	1.2	617.68	7.3	621.61	624.00	-6.1	2,262	-0.27%
2024/02/26	10.2	598.20	3	596.99	598.00	7.2	2,192	0.33%
2024/02/23	1	622.81	1.2	618.62	615.00	-0.1	2,142	-0.01%
2024/02/22	0.1	606.85	0.4	599.32	609.00	-0.3	2,101	-0.02%
2024/02/21	0	574.00	4.6	571.58	573.00	-4.5	2,008	-0.23%
2024/02/20	0.1	550.39	1.1	553.00	556.00	-1	1,971	-0.05%
2024/02/19	1.2	551.71	3.2	554.46	556.00	-2	1,981	-0.10%
2024/02/16	0.2	538.00	0	0.00	537.00	0.2	1,989	0.01%
2024/02/15	20.1	549.64	1.1	550.59	544.00	18.9	1,990	0.95%
2024/02/05	0	0.00	1	537.00	537.00	-1	1,967	-0.05%
2024/02/02	0	0.00	1	537.00	539.00	-1	1,995	-0.05%
2024/02/01	0	535.00	4.2	535.29	538.00	-4.1	2,062	-0.20%
2024/01/31	0.1	524.00	3.1	529.03	528.00	-3.1	2,201	-0.14%
2024/01/29	0.1	525.00	1	522.00	526.00	-1	2,208	-0.04%
2024/01/26	5.1	522.37	5	523.21	521.00	0.1	2,225	0.00%
2024/01/25	0	538.00	1	541.00	539.00	-1	2,238	-0.04%
2024/01/24	0.1	541.71	0.1	547.00	539.00	0.1	2,249	0.00%
2024/01/23	0	538.00	1.1	539.01	540.00	-1.1	2,265	-0.05%
2024/01/22	0.3	538.09	2.2	539.70	534.00	-1.8	2,248	-0.08%
2024/01/19	0.1	514.00	0.1	514.00	516.00	0.1	2,212	0.00%
2024/01/18	1.1	518.00	1	508.00	508.00	0.1	2,231	0.00%
2024/01/17	0.1	514.00	1	513.12	513.00	-1	2,237	-0.04%
2024/01/16	0	522.00	6	518.18	520.00	-6	2,244	-0.27%
2024/01/15	0.1	507.75	5.3	498.02	516.00	-5.2	2,234	-0.23%
2024/01/12	0	0.00	0.1	485.00	482.00	-0.1	2,197	0.00%
2024/01/11	12.1	488.16	0	0.00	489.00	12.1	2,235	0.54%
2024/01/10	0.1	494.00	0	0.00	494.00	0.1	2,236	0.00%
2024/01/09	0.1	494.00	0	0.00	495.00	0.1	2,284	0.00%
2024/01/08	0	0.00	1	496.00	497.00	-1	2,304	-0.04%
2024/01/05	0.1	503.00	0.1	505.00	499.50	0	2,352	0.00%
2024/01/04	1.1	503.41	2.1	500.60	498.50	-1	2,365	-0.04%
2024/01/03	3.2	491.98	0	0.00	498.50	3.2	2,373	0.14%
2024/01/02	0.1	522.50	0	0.00	514.00	0.1	2,338	0.00%
2023/12/29	0.1	522.71	1.1	520.46	520.00	-0.9	2,348	-0.04%
2023/12/28	0	0.00	0	523.41	523.00	0	2,351	0.00%
2023/12/27	0	0.00	0.1	523.61	524.00	-0.1	2,414	0.00%
2023/12/26	0	0.00	0	520.00	516.00	0	2,412	0.00%
2023/12/25	1.2	511.74	0	515.00	510.00	1.2	2,454	0.05%
2023/12/22	2.2	530.28	2.2	517.18	515.00	0	2,488	0.00%
2023/12/21	0	0.00	0.1	522.00	519.00	-0.1	2,478	0.00%
2023/12/20	2	512.04	0	521.00	511.00	2	2,471	0.08%
2023/12/19	0.1	512.43	0	0.00	514.00	0.1	2,477	0.00%
2023/12/18	0.1	523.42	0	0.00	520.00	0.1	2,487	0.00%
2023/12/15	1.2	537.03	1.6	526.85	525.00	-0.3	2,498	-0.01%
2023/12/14	1	542.94	0.1	544.00	543.00	1	2,487	0.04%
2023/12/13	0.2	536.42	1.2	541.40	540.00	-1	2,498	-0.04%
2023/12/12	0	523.50	0.2	530.92	523.00	-0.2	2,592	-0.01%
2023/12/11	0.1	517.60	1.3	519.00	519.00	-1.2	2,551	-0.05%
2023/12/08	8	510.98	1.1	509.95	512.00	7	2,534	0.28%
2023/12/07	0	0.00	3.1	497.53	500.00	-3.1	2,535	-0.12%
2023/12/06	0	0.00	1.4	501.31	505.00	-1.4	2,550	-0.05%
2023/12/05	3.2	485.73	0.1	485.50	484.50	3.1	2,572	0.12%
2023/12/04	0.2	495.68	5.1	495.01	490.50	-4.8	2,618	-0.19%
2023/12/01	0	0.00	1.1	491.55	494.00	-1.1	2,616	-0.04%
2023/11/30	1.1	492.21	1.2	484.70	483.50	-0.2	2,607	-0.01%
2023/11/29	0	0.00	2.1	480.23	477.50	-2.1	2,569	-0.08%
2023/11/28	0	0.00	0.2	473.87	479.50	-0.2	2,599	-0.01%
2023/11/24	1.1	468.17	0	0.00	469.00	1.1	2,796	0.04%
2023/11/23	2.1	470.36	1.1	466.82	465.00	1	2,788	0.04%
2023/11/22	1.1	469.36	6	466.25	470.00	-5	2,783	-0.18%
2023/11/21	2.3	475.37	1	473.50	473.50	1.3	2,771	0.05%
2023/11/20	0.1	480.50	2	478.53	478.00	-2	2,762	-0.07%
2023/11/17	1	476.50	1.1	479.09	479.00	-0.1	2,772	0.00%
2023/11/16	2.1	474.00	2.3	474.17	472.00	-0.1	2,761	-0.01%
2023/11/15	6.2	480.00	1	479.50	479.50	5.2	2,733	0.19%
2023/11/10	0	484.00	0	0.00	485.00	0	2,718	0.00%
2023/11/09	2	481.25	2.4	483.69	485.50	-0.4	2,696	-0.01%
2023/11/08	6.4	466.14	3	467.00	470.00	3.4	2,634	0.13%
2023/11/07	1.1	493.39	6.1	494.37	497.00	-5	2,512	-0.20%
2023/11/06	2	484.00	2.1	487.48	488.00	-0.1	2,497	0.00%
2023/11/03	3.1	485.26	3.2	482.22	482.50	-0.1	2,493	0.00%
2023/11/02	1.3	480.98	2.3	478.95	480.50	-1	2,499	-0.04%
2023/11/01	1.1	469.14	1	476.00	466.50	0.1	2,505	0.00%
2023/10/31	1	463.00	2.2	472.07	465.50	-1.2	2,494	-0.05%
2023/10/30	0.1	459.50	0.1	466.00	458.00	0	2,466	0.00%
2023/10/27	0.1	458.00	0	0.00	458.00	0.1	2,464	0.00%
2023/10/26	1.2	457.83	6	456.75	455.00	-4.8	2,457	-0.20%
2023/10/25	0.2	470.62	0.1	478.92	468.00	0.2	2,478	0.01%
2023/10/24	0.1	472.68	0.1	480.50	475.00	0.1	2,523	0.00%
2023/10/23	5.1	480.47	5.2	473.73	472.50	-0.1	2,513	0.00%
2023/10/20	7.1	485.77	1	485.00	485.00	6.1	2,524	0.24%
2023/10/19	0	0.00	12.1	483.24	490.00	-12.1	2,517	-0.48%
2023/10/18	8.1	483.00	6	475.58	470.00	2.1	2,505	0.08%
2023/10/17	2.1	485.78	2.1	488.00	486.50	0	2,495	0.00%
2023/10/16	0	478.00	1	480.50	480.50	-1	2,498	-0.04%
2023/10/13	0	0.00	1.3	480.17	478.50	-1.3	2,496	-0.05%
2023/10/12	1.3	468.16	0.1	468.00	470.00	1.2	2,456	0.05%
2023/10/11	1	470.00	0.8	468.82	467.00	0.2	2,456	0.01%
2023/10/06	1.1	467.24	1	461.00	463.00	0.1	2,440	0.00%
2023/10/05	2.1	468.04	1	464.00	466.00	1.1	2,429	0.05%
2023/10/04	2.1	468.70	2	470.73	467.00	0.1	2,420	0.00%
2023/10/03	9.1	474.39	11.1	476.46	471.00	-2	2,420	-0.08%
2023/10/02	1	460.00	1.2	465.78	466.50	-0.2	2,406	-0.01%
2023/09/28	2.2	465.00	2.1	457.55	456.00	0.1	2,397	0.00%
2023/09/27	0	464.50	0.1	462.50	466.50	0	2,358	0.00%
2023/09/26	1	457.50	1	460.00	454.50	0	2,338	0.00%
2023/09/22	1.1	454.67	1.1	448.36	457.50	0	2,345	0.00%
2023/09/21	3	452.00	1	456.50	454.50	2	2,363	0.08%
2023/09/20	2.1	459.46	0	0.00	460.00	2.1	2,356	0.09%
2023/09/18	3.1	464.48	3.1	473.98	468.50	0	2,336	0.00%
2023/09/15	3.2	457.03	6.6	466.74	473.50	-3.4	2,311	-0.15%
2023/09/14	0.2	444.50	0.1	446.00	446.00	0.1	2,169	0.00%
2023/09/13	7	443.71	1.1	444.44	443.50	5.9	2,157	0.27%
2023/09/12	2.1	443.00	1	441.00	441.00	1.1	2,149	0.05%
2023/09/11	1	442.50	0.1	442.00	441.50	0.9	2,138	0.04%
2023/09/08	6	439.09	5.5	444.42	446.50	0.5	2,117	0.02%
2023/09/07	3.1	435.08	3.4	438.82	438.50	-0.4	2,134	-0.02%
2023/09/06	0	0.00	1	429.95	426.00	-1	2,089	-0.05%
2023/09/05	1	424.50	1	424.96	427.50	0	2,079	0.00%
2023/09/04	0.1	418.50	2.2	427.43	427.50	-2.1	2,076	-0.10%
2023/09/01	0	422.00	0.1	422.56	422.00	-0.1	2,091	0.00%
2023/08/31	0.2	424.90	4.7	419.16	423.50	-4.5	2,048	-0.22%
2023/08/30	2.2	409.23	2.8	408.02	408.00	-0.6	1,904	-0.03%
2023/08/29	0	0.00	0.1	388.00	387.50	-0.1	1,835	-0.01%
2023/08/28	0.1	380.00	2	381.25	381.00	-1.9	1,842	-0.10%
2023/08/25	1	386.50	0	0.00	385.50	1	1,910	0.05%
2023/08/24	0.1	387.00	1.1	388.91	391.00	-1	1,932	-0.05%
2023/08/23	0.1	382.00	0.1	382.50	383.00	0	1,973	0.00%
2023/08/18	0.1	375.50	4	374.50	376.50	-3.9	1,978	-0.20%
2023/08/17	0	0.00	4.3	376.18	382.00	-4.3	1,965	-0.22%
2023/08/16	0	0.00	1	362.50	363.00	-1	1,926	-0.05%
2023/08/15	2	365.00	1	362.00	362.00	1	1,925	0.05%
2023/08/14	1.3	359.58	0	0.00	358.00	1.3	1,945	0.07%
2023/08/11	1.2	365.41	4	366.75	363.00	-2.8	1,972	-0.14%
2023/08/10	0.2	371.79	0	0.00	371.00	0.2	1,967	0.01%
2023/08/09	0.1	381.50	10.2	381.13	379.00	-10.1	1,980	-0.51%
2023/08/08	0.1	383.00	5.4	382.50	383.00	-5.3	1,970	-0.27%
2023/08/07	4.8	388.12	0	0.00	386.50	4.8	1,946	0.25%
2023/08/04	0	400.50	0	0.00	401.00	0	1,910	0.00%
2023/08/02	0.1	404.61	0.1	404.50	396.50	0.1	1,908	0.00%
2023/08/01	0	0.00	0.2	410.00	409.50	-0.2	1,930	-0.01%
2023/07/31	2.2	411.63	3.1	412.32	409.00	-0.9	1,928	-0.05%
2023/07/28	1	415.50	1.5	420.13	421.50	-0.5	1,918	-0.03%
2023/07/27	2	398.69	5.5	406.23	412.50	-3.4	1,870	-0.18%
2023/07/26	0.1	387.00	0.1	387.00	384.50	0	1,809	0.00%
2023/07/25	3	390.50	3	390.83	388.50	0	1,810	0.00%
2023/07/24	0.1	393.71	0	0.00	396.50	0.1	1,799	0.01%
2023/07/21	3.3	398.88	0	0.00	398.50	3.3	1,797	0.18%
2023/07/20	8	413.38	2	416.50	410.50	6	1,772	0.34%
2023/07/19	0.2	413.25	0.3	424.00	407.00	-0.1	1,758	-0.01%
2023/07/18	0.1	400.00	1.1	409.73	410.00	-1.1	1,721	-0.06%
2023/07/17	0.1	401.69	0	0.00	398.50	0.1	1,702	0.01%
2023/07/14	0	0.00	0.1	406.00	407.00	-0.1	1,697	-0.01%
2023/07/13	1	397.00	2	400.00	398.00	-1	1,692	-0.06%
2023/07/12	0	0.00	0.1	394.00	394.50	-0.1	1,684	-0.01%
2023/07/11	1	390.00	0	0.00	392.50	1	1,687	0.06%
2023/07/10	1.1	386.55	1	385.00	386.00	0.1	1,711	0.01%
2023/07/07	4.5	390.23	3.1	389.82	389.00	1.5	1,766	0.08%
2023/07/05	0.5	408.00	0	0.00	404.00	0.5	1,787	0.03%
2023/07/04	1.2	410.87	0.1	416.00	408.50	1.2	1,840	0.06%
2023/07/03	0	415.00	0	0.00	417.50	0	1,872	0.00%
2023/06/30	2.3	413.37	0.3	416.00	411.50	2.1	1,969	0.10%
2023/06/29	0	0.00	1.5	432.78	423.50	-1.5	2,026	-0.07%
2023/06/28	0.3	422.50	1	421.00	424.00	-0.8	1,996	-0.04%
2023/06/27	0	0.00	0.3	417.54	415.00	-0.3	1,988	-0.02%
2023/06/26	1	407.50	0	0.00	410.00	1	1,992	0.05%
2023/06/21	0.1	411.03	1	412.50	412.00	-0.9	2,046	-0.04%
2023/06/20	0.2	420.69	0	0.00	416.00	0.2	2,040	0.01%
2023/06/19	0.1	424.97	0	0.00	422.00	0.1	2,044	0.00%
2023/06/16	2.1	428.94	3	428.00	429.00	-1	2,039	-0.05%
2023/06/15	0.1	425.00	0.3	428.50	427.50	-0.2	2,030	-0.01%
2023/06/14	2.1	421.76	0	0.00	420.00	2.1	2,020	0.10%
2023/06/13	1.1	425.57	0.1	438.50	428.00	1	2,051	0.05%
2023/06/12	0.1	426.00	1.4	427.41	430.00	-1.3	1,991	-0.06%
2023/06/09	0.3	420.46	0	0.00	421.00	0.3	1,987	0.02%
2023/06/08	0	0.00	1.2	428.87	424.00	-1.2	1,996	-0.06%
2023/06/07	2.1	423.24	2.3	419.41	423.00	-0.2	1,989	-0.01%
2023/06/06	0	409.50	0	0.00	406.50	0	1,949	0.00%
2023/06/05	0.1	411.00	1.9	410.03	410.00	-1.8	1,956	-0.09%
2023/06/02	3.7	417.20	2.4	417.31	410.50	1.3	1,953	0.07%
2023/06/01	1.3	418.58	0.1	423.00	419.00	1.2	1,941	0.06%
2023/05/31	2	427.00	2.6	429.50	427.50	-0.6	1,927	-0.03%
2023/05/30	0.3	415.00	1.3	416.15	416.00	-1	1,878	-0.05%
2023/05/29	0.4	409.00	0.7	413.02	415.50	-0.3	1,865	-0.02%
2023/05/26	0.1	395.00	0.2	398.18	398.00	-0.1	1,829	0.00%
2023/05/25	0.1	391.00	0	0.00	391.50	0.1	1,823	0.00%
2023/05/24	0	0.00	1	395.00	395.00	-1	1,836	-0.05%
2023/05/23	0.1	393.50	0	0.00	392.00	0.1	1,840	0.00%
2023/05/22	0	0.00	1	388.00	388.00	-1	1,839	-0.05%
2023/05/19	0.1	389.50	0	0.00	388.50	0.1	1,845	0.01%
2023/05/18	0	0.00	0.2	389.75	389.00	-0.2	1,838	-0.01%
2023/05/17	0	385.50	2.3	382.43	389.50	-2.3	1,813	-0.13%
2023/05/16	1.1	377.73	2.2	375.23	373.50	-1.1	1,798	-0.06%
2023/05/15	2.5	363.38	0.1	365.93	362.00	2.3	1,780	0.13%
2023/05/11	0.1	380.85	1	379.00	377.00	-0.9	1,796	-0.05%
2023/05/10	0.2	386.98	0	0.00	381.00	0.2	1,814	0.01%
2023/05/09	0	0.00	0.1	395.50	390.50	-0.1	1,824	-0.01%
2023/05/08	1	395.46	0.2	391.25	395.00	0.8	1,824	0.04%
2023/05/05	0.2	383.91	1	383.00	382.50	-0.8	1,792	-0.05%
2023/05/04	0.1	384.77	0	0.00	382.00	0.1	1,794	0.01%
2023/05/03	0.1	388.00	0	0.00	388.00	0.1	1,795	0.01%
2023/05/02	0	394.00	0	0.00	393.00	0	1,817	0.00%
2023/04/28	1.1	395.59	1.1	389.00	389.00	0.1	1,824	0.00%
2023/04/27	0.1	389.84	0.3	386.70	389.50	-0.2	1,810	-0.01%
2023/04/26	1.2	377.26	3.1	372.16	376.50	-1.9	1,788	-0.11%
2023/04/25	1.2	375.78	0.1	377.00	375.00	1.1	1,788	0.06%
2023/04/24	1.1	389.76	1	386.00	385.00	0.1	1,782	0.00%
2023/04/21	0.1	398.65	1	385.00	386.50	-0.9	1,810	-0.05%
2023/04/20	1.1	396.71	0	0.00	394.00	1.1	1,809	0.06%
2023/04/19	1.2	400.96	1	394.00	393.50	0.2	1,826	0.01%
2023/04/18	1.2	398.67	0	400.00	400.00	1.2	1,887	0.06%
2023/04/17	0	0.00	0.1	408.50	410.00	-0.1	1,897	0.00%
2023/04/14	1.1	411.82	1	411.00	411.00	0.1	1,890	0.01%
2023/04/13	2.1	412.72	1.2	409.00	409.50	0.9	1,894	0.05%
2023/04/12	0	0.00	2.2	423.82	424.00	-2.2	1,860	-0.12%
2023/04/11	1.2	410.49	1.1	409.05	409.00	0.1	1,791	0.00%
2023/04/10	3.2	402.53	0.2	402.75	400.50	3	1,753	0.17%
2023/04/07	1.3	404.20	4.2	407.86	408.00	-3	1,723	-0.17%
2023/04/06	2.2	395.00	2.2	397.34	398.00	0	1,659	0.00%
2023/03/31	1	397.47	3.8	391.65	392.00	-2.8	1,613	-0.18%
2023/03/30	6.1	384.25	6.5	383.24	381.50	-0.4	1,510	-0.03%
2023/03/29	3.5	363.53	0	371.00	362.50	3.5	1,435	0.24%
2023/03/28	0.5	365.71	0.1	370.00	368.50	0.4	1,441	0.03%
2023/03/27	0.6	372.84	1	381.50	370.00	-0.4	1,446	-0.03%
2023/03/24	0.2	367.83	6.5	377.15	378.00	-6.4	1,434	-0.44%
2023/03/23	1.1	360.95	2	365.75	365.00	-0.9	1,383	-0.07%
2023/03/22	1.1	359.95	0.1	358.93	360.50	0.9	1,383	0.07%
2023/03/21	2.3	353.84	0	0.00	352.00	2.3	1,397	0.16%
2023/03/17	0	0.00	0.1	358.00	358.00	-0.1	1,435	-0.01%
2023/03/16	7	350.00	9.3	348.87	356.50	-2.3	1,429	-0.16%
2023/03/15	1.2	348.00	0.1	348.50	343.00	1.1	1,408	0.08%
2023/03/14	2.2	343.55	0	346.00	338.00	2.2	1,459	0.15%
2023/03/13	0.4	347.55	0.1	345.50	350.00	0.3	1,436	0.02%
2023/03/10	0.7	350.62	0	352.00	351.00	0.6	1,424	0.05%
2023/03/09	0.3	363.00	0.1	366.00	362.50	0.2	1,424	0.01%
2023/03/08	1.2	360.75	0.1	362.50	361.50	1.1	1,427	0.08%
2023/03/07	0.1	367.00	0.2	367.50	367.00	-0.1	1,416	-0.01%
2023/03/06	2.4	368.60	0.1	368.50	368.00	2.3	1,415	0.16%
2023/03/03	0.1	365.50	0	0.00	362.50	0.1	1,411	0.01%
2023/03/02	1	364.50	2.4	365.54	365.50	-1.4	1,422	-0.10%
2023/03/01	0.1	349.51	0	0.00	354.50	0.1	1,402	0.01%
2023/02/24	2.4	353.40	0	0.00	351.00	2.4	1,403	0.17%
2023/02/23	0	0.00	0.1	361.13	361.50	-0.1	1,406	-0.01%
2023/02/22	2.3	355.15	1	359.50	355.50	1.3	1,479	0.09%
2023/02/21	0	0.00	0.1	372.00	370.00	-0.1	1,502	-0.01%
2023/02/20	0.1	368.00	0.1	371.50	367.00	0	1,551	0.00%
2023/02/17	1	366.50	0	0.00	368.00	1	1,572	0.06%
2023/02/14	0	0.00	0.2	358.25	365.00	-0.2	1,636	-0.01%
2023/02/13	0.1	347.00	0	0.00	351.50	0.1	1,652	0.01%
2023/02/10	0.2	354.27	0	0.00	352.00	0.2	1,684	0.01%
2023/02/09	1.1	361.00	0	0.00	360.50	1.1	1,688	0.07%
2023/02/08	0	0.00	1.2	370.17	370.50	-1.2	1,697	-0.07%
2023/02/07	1.1	356.18	0	0.00	359.00	1.1	1,692	0.06%
2023/02/01	0.1	368.50	0.2	368.00	368.00	-0.1	1,691	0.00%
2023/01/31	0	0.00	0.2	365.38	371.00	-0.2	1,698	-0.01%
2023/01/13	0	0.00	1.2	349.96	348.50	-1.2	1,699	-0.07%
2023/01/12	0.3	357.50	0.1	362.61	355.00	0.1	1,700	0.01%
2023/01/11	1	365.50	2.3	359.39	362.50	-1.3	1,712	-0.08%
2023/01/10	1	354.00	2	354.00	354.00	-1	1,700	-0.06%
2023/01/09	0.1	345.00	3.1	346.44	349.00	-3	1,706	-0.18%
2023/01/06	2	350.25	3.2	349.56	351.00	-1.2	1,732	-0.07%
2023/01/05	0.2	334.00	0.1	335.00	335.50	0.1	1,724	0.01%
2023/01/04	0	0.00	6	324.17	327.00	-6	1,797	-0.33%
2023/01/03	0	0.00	0.1	320.00	325.00	-0.1	1,823	-0.01%
2022/12/30	0	0.00	1	318.00	315.00	-1	1,822	-0.05%
2022/12/29	0	0.00	2.1	315.48	316.50	-2.1	1,820	-0.12%
2022/12/28	1	311.50	0	0.00	310.50	1	1,851	0.05%
2022/12/27	0	0.00	1.6	312.94	315.50	-1.6	1,863	-0.09%
2022/12/23	0	304.00	0.6	304.36	305.00	-0.6	1,906	-0.03%
2022/12/22	1	307.50	0.3	307.50	307.50	0.7	1,912	0.04%
2022/12/21	1	304.50	1.1	305.73	305.00	-0.1	1,916	-0.01%
2022/12/20	1.1	314.14	0.5	307.00	307.50	0.6	1,916	0.03%
2022/12/19	2.5	310.80	5.1	310.36	313.50	-2.6	1,914	-0.14%
2022/12/16	0.7	309.93	2	309.00	306.50	-1.3	1,903	-0.07%
2022/12/15	0	0.00	8.1	312.89	313.50	-8.1	1,912	-0.42%
2022/12/14	5	310.00	3.1	314.15	310.50	1.9	1,929	0.10%
2022/12/13	1	311.02	3.2	313.91	311.00	-2.2	1,921	-0.11%
2022/12/12	1.5	310.17	2	314.50	319.00	-0.5	1,898	-0.03%
2022/12/09	1.1	312.68	0.3	311.60	313.00	0.8	1,874	0.04%
2022/12/08	1	305.50	0	0.00	307.50	1	1,866	0.05%
2022/12/07	2.1	307.16	2	303.25	303.00	0.1	1,862	0.01%
2022/12/06	15.7	315.39	2	312.25	307.00	13.7	1,833	0.75%
2022/12/05	6	335.00	1.2	335.75	335.00	4.8	1,766	0.27%
2022/12/02	5	336.00	0	0.00	335.00	5	1,765	0.28%
2022/12/01	0	0.00	2.2	337.03	337.00	-2.2	1,767	-0.13%
2022/11/30	1.1	326.27	0	0.00	326.50	1.1	1,752	0.06%
2022/11/29	1.2	326.88	0	0.00	326.50	1.2	1,763	0.07%
2022/11/28	1.1	326.90	0.1	330.96	329.50	1	1,768	0.06%
2022/11/25	1.2	332.20	0	0.00	330.50	1.2	1,778	0.07%
2022/11/24	0	0.00	2.2	330.07	337.00	-2.2	1,777	-0.12%
2022/11/23	2.1	333.38	2	332.00	328.50	0.1	1,769	0.01%
2022/11/22	0.1	325.00	0.1	332.85	333.50	0	1,770	0.00%
2022/11/21	3.4	333.53	2.2	339.05	329.50	1.2	1,773	0.07%
2022/11/18	7.2	345.12	7.4	350.39	339.00	-0.2	1,749	-0.01%
2022/11/17	1.2	336.29	2	336.51	336.50	-0.8	1,672	-0.05%
2022/11/16	1.1	338.73	1.7	337.69	338.50	-0.6	1,640	-0.04%
2022/11/15	0.3	326.83	2.4	327.78	325.50	-2.1	1,590	-0.13%
2022/11/14	1.1	321.09	0	0.00	321.00	1.1	1,571	0.07%
2022/11/11	1	325.50	3.2	328.22	325.50	-2.2	1,558	-0.14%
2022/11/10	1.3	311.81	1	312.50	312.50	0.3	1,525	0.02%
2022/11/09	5.2	314.41	0.2	311.50	316.50	5	1,532	0.33%
2022/11/08	0.1	303.00	1.1	305.86	305.00	-1.1	1,512	-0.07%
2022/11/07	0	0.00	1.3	293.92	296.00	-1.3	1,487	-0.09%
2022/11/04	1.1	285.55	10	284.00	285.50	-8.9	1,479	-0.60%
2022/11/03	0.2	294.28	1	294.50	294.00	-0.8	1,454	-0.05%
2022/11/02	0.1	303.50	1	301.02	301.50	-0.9	1,438	-0.06%
2022/11/01	0	0.00	5.1	297.05	297.00	-5.1	1,431	-0.36%
2022/10/31	10	297.00	5.1	291.05	295.50	4.9	1,435	0.34%
2022/10/28	2.1	291.50	1	291.50	292.00	1.1	1,438	0.08%
2022/10/27	5	292.50	0.2	295.54	299.00	4.8	1,437	0.33%
2022/10/26	1	287.00	0	0.00	285.50	1	1,439	0.07%
2022/10/25	1.1	286.03	1	288.00	285.00	0.1	1,483	0.01%
2022/10/24	1.1	301.41	2.1	297.64	295.00	-1	1,470	-0.07%
2022/10/20	1.1	294.97	0.1	295.50	293.50	1.1	1,471	0.07%
2022/10/19	1.2	300.67	0	305.50	297.00	1.2	1,475	0.08%
2022/10/18	1.1	308.18	1.3	305.96	307.50	-0.2	1,461	-0.01%
2022/10/17	1.5	299.86	1	303.50	304.50	0.5	1,454	0.03%
2022/10/14	1.2	307.04	0.1	305.50	306.50	1.1	1,448	0.08%
2022/10/13	0.5	297.93	2.4	300.63	298.00	-1.9	1,443	-0.13%
2022/10/12	5	304.30	4.3	306.64	311.00	0.7	1,406	0.05%
2022/10/11	0	0.00	1	289.50	289.50	-1	1,354	-0.07%
2022/10/07	1	293.50	2	292.00	286.00	-1	1,342	-0.07%
2022/10/06	0	288.50	1	290.00	288.50	-1	1,351	-0.07%
2022/10/05	1.1	289.09	0.1	290.00	288.00	1	1,371	0.07%
2022/10/04	1.1	283.73	0	0.00	282.50	1.1	1,349	0.08%
2022/10/03	4	272.63	4.1	286.28	280.00	-0.1	1,346	-0.01%
2022/09/30	3.1	253.20	0.1	262.50	265.50	3	1,352	0.22%
2022/09/29	0.1	253.21	1	256.00	253.50	-0.9	1,361	-0.07%
2022/09/28	0	253.00	2	257.50	251.00	-2	1,373	-0.14%
2022/09/27	0	255.40	0	0.00	259.00	0	1,395	0.00%
2022/09/26	0.1	258.66	0	0.00	256.00	0.1	1,409	0.01%
2022/09/23	0	270.00	0	0.00	268.00	0	1,433	0.00%
2022/09/22	1.3	269.57	1.1	266.18	270.00	0.3	1,465	0.02%
2022/09/21	4.3	279.21	1	275.50	275.50	3.3	1,461	0.23%
2022/09/20	1.1	290.02	0	0.00	288.50	1.1	1,467	0.07%
2022/09/19	0	293.75	0	0.00	290.00	0	1,491	0.00%
2022/09/16	1	298.51	0	0.00	298.50	1	1,521	0.07%
2022/09/15	0	0.00	1	303.00	300.50	-1	1,545	-0.06%
2022/09/14	0.1	296.49	1	296.00	298.00	-0.9	1,585	-0.05%
2022/09/13	0	302.57	0.1	306.00	301.50	-0.1	1,596	0.00%
2022/09/12	0.1	303.24	0	0.00	303.00	0.1	1,622	0.01%
2022/09/08	0	0.00	1	295.50	301.00	-1	1,667	-0.06%
2022/09/07	1	289.00	1	290.00	293.50	0	1,699	0.00%
2022/09/06	0	295.58	0	0.00	297.50	0	1,729	0.00%
2022/09/05	0.3	296.18	1	296.50	293.00	-0.7	1,758	-0.04%
2022/09/02	0	302.00	0	301.50	302.00	0	1,762	0.00%
2022/09/01	1.1	306.55	1	310.00	303.50	0.1	1,765	0.01%
2022/08/31	1	311.01	0.1	311.50	312.50	0.9	1,753	0.05%
2022/08/29	0.3	307.22	0	306.00	307.50	0.3	1,764	0.02%
2022/08/26	1.1	316.79	1.4	319.59	317.00	-0.2	1,759	-0.01%
2022/08/24	0	305.50	0	0.00	306.00	0	1,783	0.00%
2022/08/23	0	0.00	0	305.50	304.50	0	1,794	0.00%
2022/08/22	0.2	311.00	0	0.00	310.00	0.2	1,811	0.01%
2022/08/19	0	314.00	0.1	314.50	314.00	-0.1	1,828	-0.01%
2022/08/18	0	0.00	1	307.00	309.50	-1	1,877	-0.05%
2022/08/17	1	307.50	1	311.00	310.50	0	1,901	0.00%
2022/08/16	0.1	309.00	1	309.00	307.50	-0.9	1,898	-0.05%
2022/08/15	0.1	306.65	0.1	313.00	312.00	0	1,878	0.00%
2022/08/12	1	308.50	1.1	307.14	309.00	-0.1	1,864	-0.01%
2022/08/11	0	303.16	1.2	299.08	302.50	-1.2	1,867	-0.06%
2022/08/08	1.2	291.17	0	0.00	292.00	1.2	1,913	0.06%
2022/08/05	1	294.00	1.1	293.86	294.00	-0.1	1,922	-0.01%
2022/08/04	1	283.00	0	0.00	287.00	1	1,941	0.05%
2022/08/03	2	285.50	0	0.00	283.00	2	1,953	0.10%
2022/08/02	1	282.50	0	0.00	284.00	1	1,961	0.05%
2022/08/01	1.1	284.37	1	286.00	286.00	0.1	1,978	0.01%
2022/07/29	1	295.00	2	295.75	293.00	-1	1,940	-0.05%
2022/07/28	1.1	291.45	0	0.00	290.00	1.1	1,965	0.06%
2022/07/27	1	293.00	0	0.00	293.50	1	1,961	0.05%
2022/07/26	0.2	291.50	0	0.00	290.00	0.2	1,965	0.01%
2022/07/25	0.1	299.00	1	298.00	298.50	-0.9	1,954	-0.05%
2022/07/22	1	304.00	1	304.00	304.50	0	1,959	0.00%
2022/07/21	2.1	304.56	0.1	305.00	307.00	2	2,009	0.10%
2022/07/20	1.3	302.80	3	298.83	299.00	-1.8	2,016	-0.09%
2022/07/19	3	301.17	1	303.45	300.50	2	2,026	0.10%
2022/07/18	3	298.68	3.1	298.94	301.00	-0.1	2,029	0.00%
2022/07/15	0	0.00	1.2	284.17	286.50	-1.2	1,996	-0.06%
2022/07/14	1	278.00	1	273.00	279.50	0	1,999	0.00%
2022/07/13	0	0.00	0	273.00	274.00	0	1,987	0.00%
2022/07/12	0.1	266.77	0	261.50	267.00	0	1,977	0.00%
2022/07/11	0.1	269.50	0	0.00	269.00	0.1	1,988	0.01%
2022/07/08	1	269.03	0	0.00	272.50	1	2,014	0.05%
2022/07/07	2	260.00	1	254.50	263.00	1	1,991	0.05%
2022/07/06	2.2	253.45	2	256.50	251.00	0.2	1,996	0.01%
2022/07/05	1	262.00	0	0.00	257.50	1	2,042	0.05%
2022/07/04	0	0.00	5	259.80	258.00	-5	2,055	-0.24%
2022/07/01	3	261.17	0	0.00	256.00	3	2,070	0.15%
2022/06/30	3	269.85	2	270.50	271.00	1	2,044	0.05%
2022/06/28	1.3	283.73	0	0.00	279.50	1.3	2,074	0.06%
2022/06/27	3.1	301.56	0	305.00	301.00	3.1	2,115	0.15%
2022/06/24	0.1	299.14	0	0.00	294.00	0.1	2,109	0.01%
2022/06/23	0	300.14	0	0.00	297.00	0	2,097	0.00%
2022/06/22	2.3	305.20	1	312.50	299.50	1.3	2,079	0.06%
2022/06/21	3.2	316.41	0.3	318.00	321.00	2.9	2,045	0.14%
2022/06/20	0.3	318.00	0	0.00	316.00	0.3	2,050	0.01%
2022/06/17	2.2	332.87	1	330.00	328.00	1.2	2,031	0.06%
2022/06/16	2.2	355.10	3	349.83	345.50	-0.8	1,994	-0.04%
2022/06/15	1.2	357.38	0	0.00	351.50	1.2	1,967	0.06%
2022/06/14	3.2	359.98	3.8	360.71	363.50	-0.7	1,977	-0.03%
2022/06/13	2.1	369.10	0	0.00	369.50	2.1	1,971	0.11%
2022/06/10	0.2	382.75	0	0.00	381.50	0.2	2,008	0.01%
2022/06/08	3.1	388.68	2.2	389.55	389.50	0.9	2,040	0.04%
2022/06/07	2	385.00	1	384.50	383.50	1	2,063	0.05%
2022/06/02	1.1	394.18	0	0.00	395.00	1.1	2,136	0.05%
2022/06/01	1	400.50	1.1	402.73	400.00	-0.1	2,199	0.00%
2022/05/31	1	389.50	1	391.50	395.50	0	2,215	0.00%
2022/05/30	0	0.00	1.2	385.46	393.00	-1.2	2,257	-0.05%
2022/05/27	3	372.83	3	375.00	377.00	0	2,247	0.00%
2022/05/26	9.1	373.73	7	370.36	368.00	2.1	2,256	0.09%
2022/05/25	3.1	375.56	2	376.75	376.00	1.1	2,256	0.05%
2022/05/20	0	0.00	1	397.00	391.00	-1	2,449	-0.04%
2022/05/19	4	386.00	3	391.00	393.50	1	2,522	0.04%
2022/05/17	2.1	386.31	4.1	387.52	387.50	-2	2,701	-0.07%
2022/05/16	6.2	378.54	4.1	378.56	375.50	2.1	2,822	0.08%
2022/05/13	2	373.25	2	375.50	378.50	0	2,857	0.00%
2022/05/12	2.2	373.96	2	370.00	370.00	0.2	2,919	0.01%
2022/05/11	3.1	375.60	2	376.00	375.50	1.1	3,044	0.04%
2022/05/09	14.3	381.52	4	381.63	378.50	10.3	3,233	0.32%
2022/05/06	0.1	397.90	0	0.00	398.50	0.1	3,218	0.00%
2022/05/05	0	0.00	0.1	400.00	406.00	-0.1	3,227	0.00%
2022/05/04	0	389.00	0	0.00	389.50	0	3,209	0.00%
2022/04/29	1	388.50	1.1	390.32	387.50	-0.1	3,242	0.00%
2022/04/27	4.3	377.54	0	0.00	385.50	4.3	3,252	0.13%
2022/04/26	3.1	388.09	2	389.50	393.00	1.1	3,209	0.03%
2022/04/25	2.3	386.00	51	385.04	385.50	-48.7	3,214	-1.51%
2022/04/22	2.1	403.62	2	402.50	402.50	0.1	3,190	0.00%
2022/04/21	1.2	414.83	1	416.00	410.00	0.2	3,207	0.01%
2022/04/20	1.2	413.22	0	0.00	414.50	1.2	3,212	0.04%
2022/04/19	2.1	416.26	0	0.00	415.00	2.1	3,214	0.07%
2022/04/18	0	0.00	0	421.00	414.50	0	3,251	0.00%
2022/04/15	0.2	419.31	0	0.00	418.00	0.2	3,300	0.01%
2022/04/14	0.4	420.32	0	0.00	424.00	0.4	3,346	0.01%
2022/04/12	0	429.50	0.3	427.04	426.50	-0.3	3,440	-0.01%
2022/04/11	1.5	433.10	7	425.01	420.50	-5.5	3,511	-0.16%
2022/04/08	2	458.96	0.2	450.50	444.50	1.8	3,541	0.05%
2022/04/07	0.1	462.19	0	470.50	455.50	0.1	3,592	0.00%
2022/04/01	2.1	470.47	0	0.00	478.00	2.1	3,653	0.06%
2022/03/31	1.2	482.77	1	476.50	475.50	0.2	3,726	0.01%
2022/03/30	1.1	489.23	2.1	493.49	495.00	-1	3,698	-0.03%
2022/03/29	0	0.00	1	479.00	480.00	-1	3,699	-0.03%
2022/03/28	0.1	464.86	0	0.00	467.50	0.1	3,860	0.00%
2022/03/25	0	0.00	0.1	481.00	477.50	-0.1	3,892	0.00%
2022/03/24	1	478.00	0.1	479.50	479.00	0.9	3,921	0.02%
2022/03/23	0	486.50	0.4	486.00	485.50	-0.4	3,944	-0.01%
2022/03/22	0.1	475.91	0.1	475.00	474.50	0	3,957	0.00%
2022/03/21	0	484.50	0	0.00	480.50	0	4,065	0.00%
2022/03/18	1.1	482.55	0	0.00	485.50	1.1	4,110	0.03%
2022/03/17	0	476.00	1.3	485.45	486.00	-1.3	4,236	-0.03%
2022/03/16	0.1	456.65	0.2	458.00	455.50	-0.1	4,239	0.00%
2022/03/15	2.5	474.46	1	477.50	464.00	1.5	4,305	0.03%
2022/03/14	1.8	487.53	0	0.00	487.00	1.8	4,369	0.04%
2022/03/11	0.3	487.33	1	484.50	484.00	-0.7	4,399	-0.02%
2022/03/10	1.1	497.93	1.3	495.58	497.00	-0.3	4,454	-0.01%
2022/03/09	2	477.26	1	478.00	478.00	1	4,662	0.02%
2022/03/08	3.5	482.65	8	473.81	472.00	-4.5	4,874	-0.09%
2022/03/07	0.8	487.65	7.2	493.38	487.50	-6.4	4,858	-0.13%
2022/03/04	4.2	520.26	14	515.79	513.00	-9.8	5,067	-0.19%
2022/03/03	3.3	522.11	2	523.50	528.00	1.3	5,067	0.03%
2022/03/02	0	0.00	1.1	514.76	520.00	-1.1	5,067	-0.02%
2022/03/01	15	515.53	0.1	512.14	517.00	14.9	5,083	0.29%
2022/02/25	6.1	509.82	5.3	508.40	510.00	0.8	5,095	0.01%
2022/02/24	3.8	503.13	21.2	500.65	494.50	-17.5	5,073	-0.34%
2022/02/23	1	520.00	1	520.98	528.00	0	5,045	0.00%
2022/02/22	1.3	512.13	2.2	518.08	513.00	-0.9	5,045	-0.02%
2022/02/21	6.3	532.71	8.2	533.17	526.00	-1.9	5,000	-0.04%
2022/02/18	11.2	527.86	9.9	531.07	537.00	1.2	4,946	0.02%
2022/02/17	6	519.33	4.4	521.27	519.00	1.6	4,865	0.03%
2022/02/16	5.1	513.04	7.1	516.54	516.00	-2	4,770	-0.04%
2022/02/15	1.2	496.97	4.3	494.88	496.00	-3.1	4,657	-0.07%
2022/02/14	2.2	490.25	2.1	484.59	489.00	0.2	4,622	0.00%
2022/02/11	5.2	499.48	4.2	498.64	490.00	1	4,611	0.02%
2022/02/10	4.1	487.93	8.9	492.59	496.00	-4.8	4,517	-0.11%
2022/02/09	7.3	474.92	10	475.05	478.00	-2.7	4,408	-0.06%
2022/02/08	0	0.00	0.1	457.50	456.50	-0.1	4,392	0.00%
2022/02/07	0.2	450.25	0	0.00	447.50	0.2	4,380	0.00%
2022/01/26	1.5	455.67	1.5	454.49	448.50	0	4,381	0.00%
2022/01/25	0.1	453.00	0.1	454.50	451.00	0	4,382	0.00%
2022/01/24	1	443.13	1	451.50	452.00	0	4,380	0.00%
2022/01/21	0.1	453.67	0	0.00	452.00	0.1	4,357	0.00%
2022/01/20	0	0.00	1	460.00	461.50	-1	4,343	-0.02%
2022/01/19	1.5	457.35	1.8	459.30	456.50	-0.3	4,330	-0.01%
2022/01/18	0	460.50	1.4	464.21	461.50	-1.3	4,309	-0.03%
2022/01/17	1.1	456.69	2.2	461.27	463.00	-1.2	4,286	-0.03%
2022/01/14	1.3	436.32	0.1	443.27	450.00	1.2	4,268	0.03%
2022/01/13	3.4	452.99	0.1	454.00	452.00	3.3	4,265	0.08%
2022/01/12	0.1	447.00	0	0.00	452.50	0.1	4,259	0.00%
2022/01/11	3.4	452.61	11	446.64	447.00	-7.6	4,253	-0.18%
2022/01/10	3.1	451.20	1.1	460.09	459.00	2	4,231	0.05%
2022/01/07	2.1	463.86	4	461.75	455.50	-1.9	4,194	-0.04%
2022/01/06	4	469.25	0	471.50	467.00	4	4,144	0.10%
2022/01/05	2.4	483.60	11.1	479.51	476.00	-8.7	4,112	-0.21%
2022/01/04	8.5	487.61	23.5	486.64	488.50	-15	4,057	-0.37%
2022/01/03	4.2	496.71	25.1	494.11	493.00	-20.9	3,973	-0.53%
2021/12/30	9.2	516.84	8.1	518.96	512.00	1.1	3,884	0.03%
2021/12/29	0	0.00	4.6	509.40	514.00	-4.6	3,814	-0.12%
2021/12/28	3	500.16	12	502.71	499.00	-9	3,775	-0.24%
2021/12/27	7.1	500.33	5.2	502.18	499.50	1.9	3,759	0.05%
2021/12/24	1.7	491.41	2.1	487.34	487.50	-0.4	3,695	-0.01%
2021/12/23	3.1	493.94	7.1	490.15	489.50	-3.9	3,688	-0.11%
2021/12/22	22.5	482.79	12.3	487.91	487.00	10.3	3,655	0.28%
2021/12/21	12	466.29	2	464.50	464.50	10	3,484	0.29%
2021/12/20	1.1	467.58	0	0.00	466.00	1.1	3,441	0.03%
2021/12/17	2.8	469.63	1	469.09	464.00	1.8	3,413	0.05%
2021/12/16	15	474.73	0	0.00	471.00	15	3,389	0.44%
2021/12/15	25.4	465.35	1.1	470.52	471.00	24.3	3,371	0.72%
2021/12/14	14.6	479.23	0.1	482.50	477.50	14.6	3,275	0.44%
2021/12/13	10.3	491.04	9.2	492.03	488.50	1.1	3,247	0.03%
2021/12/10	2.1	481.63	0.1	480.98	475.50	2	3,139	0.06%
2021/12/09	7	481.43	11	482.77	480.00	-4	3,090	-0.13%
2021/12/08	1	485.00	1.4	487.59	475.00	-0.4	3,000	-0.01%
2021/12/07	2	474.75	1.2	472.85	476.50	0.9	2,887	0.03%
2021/12/06	1	486.64	2.1	477.46	474.50	-1.1	2,849	-0.04%
2021/12/03	16	478.50	18.6	469.70	478.00	-2.6	2,781	-0.09%
2021/12/02	1.2	428.46	3.2	447.03	458.50	-2	2,560	-0.08%
2021/12/01	1.3	407.70	0	0.00	417.00	1.3	2,337	0.05%
2021/11/30	1.1	414.55	0.3	417.95	412.00	0.9	2,301	0.04%
2021/11/29	0.4	420.26	7	416.70	417.50	-6.6	2,033	-0.33%
2021/11/26	0	425.67	0	0.00	425.00	0	2,008	0.00%
2021/11/25	0	0.00	1	424.89	426.50	-1	1,970	-0.05%
2021/11/24	2.2	421.10	1.1	417.33	414.00	1.1	1,952	0.06%
2021/11/23	3	424.67	0	0.00	425.50	3	1,945	0.15%
2021/11/22	1.2	426.10	0.4	429.00	427.50	0.8	1,933	0.04%
2021/11/19	1.3	414.74	2.2	411.07	414.50	-1	1,870	-0.05%
2021/11/18	5	409.90	0	0.00	409.00	5	1,848	0.27%
2021/11/17	0.1	400.05	2	400.25	399.50	-1.9	1,812	-0.11%
2021/11/16	2	395.79	0.1	394.50	393.00	1.9	1,812	0.11%
2021/11/15	0.2	400.90	2	401.00	400.50	-1.8	1,818	-0.10%
2021/11/12	1	392.50	2	392.50	392.50	-1	1,843	-0.05%
2021/11/11	1.3	393.36	1	392.50	396.00	0.3	1,831	0.01%
2021/11/10	2.1	393.33	6.4	394.98	395.50	-4.3	1,871	-0.23%
2021/11/09	2.1	382.98	1	383.00	386.00	1.1	1,849	0.06%
2021/11/08	2.3	379.27	1	377.50	378.00	1.3	1,816	0.07%
2021/11/05	2.3	375.66	0.1	380.00	377.50	2.2	1,787	0.12%
2021/11/04	0	0.00	0.2	388.00	386.00	-0.2	1,791	-0.01%
2021/11/03	0.2	390.02	0	0.00	391.50	0.2	1,886	0.01%
2021/11/02	1	393.90	1	382.50	382.00	0	1,927	0.00%
2021/11/01	0.1	382.50	0.2	383.50	386.50	-0.1	2,050	-0.01%
2021/10/29	0.2	390.13	4	389.50	390.50	-3.8	2,050	-0.18%
2021/10/28	3.1	389.81	2	389.50	388.00	1.1	2,092	0.05%
2021/10/27	0	0.00	2	384.75	385.00	-2	2,154	-0.09%
2021/10/26	1	384.01	0.1	385.50	383.50	0.9	2,159	0.04%
2021/10/25	1	381.50	0	0.00	381.50	1	2,158	0.05%
2021/10/22	0.1	378.00	0	0.00	382.00	0.1	2,180	0.01%
2021/10/21	2.2	379.93	1.1	379.67	379.50	1.1	2,220	0.05%
2021/10/20	0	0.00	0.2	368.05	369.00	-0.2	2,186	-0.01%
2021/10/19	1.1	356.63	0	0.00	364.50	1.1	2,181	0.05%
2021/10/18	0.1	356.50	0	0.00	354.50	0.1	2,183	0.00%
2021/10/15	1	359.49	1	354.50	359.50	0	2,177	0.00%
2021/10/14	1	351.00	0	0.00	352.50	1	2,171	0.05%
2021/10/13	0.1	357.50	1	352.08	350.50	-0.9	2,154	-0.04%
2021/10/12	0	0.00	0.3	366.51	366.00	-0.3	2,126	-0.01%
2021/10/08	2.3	378.50	0	0.00	376.50	2.3	2,113	0.11%
2021/10/07	0	376.00	2	375.50	376.00	-2	2,105	-0.09%
2021/10/06	1	374.50	3	372.00	370.00	-2	2,129	-0.09%
2021/10/05	0	371.00	0	0.00	380.00	0	2,153	0.00%
2021/10/04	2	382.71	0	0.00	378.00	2	2,179	0.09%
2021/10/01	0.1	381.50	2	376.50	378.50	-2	2,169	-0.09%
2021/09/30	1	379.00	0	378.00	377.00	1	2,170	0.04%
2021/09/29	5	373.50	2	370.50	370.50	3	2,176	0.14%
2021/09/28	1	391.96	0	0.00	385.50	1	2,207	0.05%
2021/09/27	1	394.00	1	393.00	392.00	0	2,215	0.00%
2021/09/23	0	398.00	0	0.00	395.50	0	2,232	0.00%
2021/09/22	1	392.04	0	0.00	393.00	1	2,241	0.05%
2021/09/17	2	402.75	1.5	402.99	401.00	0.5	2,247	0.02%
2021/09/16	0	0.00	0.1	402.00	404.50	-0.1	2,247	0.00%
2021/09/15	1.4	404.43	0.2	406.00	400.00	1.2	2,228	0.05%
2021/09/14	0	0.00	0	415.00	412.50	0	2,218	0.00%
2021/09/13	0	0.00	0.5	417.90	416.00	-0.5	2,264	-0.02%
2021/09/10	0	0.00	0.2	421.50	422.50	-0.2	2,300	-0.01%
2021/09/09	0	0.00	0.2	415.75	415.50	-0.2	2,319	-0.01%
2021/09/08	0.4	414.81	0	414.17	411.50	0.4	2,335	0.02%
2021/09/07	0	421.50	2	423.25	421.00	-2	2,346	-0.08%
2021/09/06	0.4	424.84	1.4	422.14	415.00	-1.1	2,363	-0.04%
2021/09/03	2	427.25	3	424.67	424.50	-1	2,375	-0.04%
2021/09/02	1.3	425.53	3	427.67	424.00	-1.7	2,386	-0.07%
2021/09/01	2	433.25	3	431.33	436.50	-1	2,392	-0.04%
2021/08/31	0.2	423.00	1	424.50	427.00	-0.9	2,398	-0.04%
2021/08/30	2.2	419.66	0.3	419.60	421.50	2	2,415	0.08%
2021/08/27	1.3	413.46	2	416.25	417.50	-0.8	2,421	-0.03%
2021/08/26	1	418.69	0	0.00	419.00	1	2,427	0.04%
2021/08/25	0	429.00	1	431.00	432.00	-1	2,471	-0.04%
2021/08/24	0.5	424.50	1	422.50	422.50	-0.5	2,510	-0.02%
2021/08/23	2	424.50	1	425.50	423.00	1	2,552	0.04%
2021/08/20	1.2	413.27	1	417.50	415.50	0.2	2,608	0.01%
2021/08/19	1.4	421.91	1	420.08	418.50	0.4	2,637	0.02%
2021/08/18	4.3	430.02	3.2	426.61	443.00	1.1	2,639	0.04%
2021/08/17	2.1	417.93	1	415.00	417.00	1.1	2,662	0.04%
2021/08/16	4.3	419.01	3	426.33	419.50	1.3	2,666	0.05%
2021/08/13	0.1	444.75	1.2	436.45	434.00	-1.1	2,654	-0.04%
2021/08/12	1.3	453.89	2.2	454.83	455.50	-0.8	2,663	-0.03%
2021/08/11	3	461.33	3.2	459.81	460.00	-0.2	2,705	-0.01%
2021/08/10	7.3	475.78	2	473.05	470.00	5.3	2,720	0.19%
2021/08/09	10.6	501.83	12	502.93	496.50	-1.4	2,764	-0.05%
2021/08/06	8.1	528.96	5.1	527.20	525.00	3	2,712	0.11%
2021/08/05	9.6	528.10	13.6	527.02	535.00	-4	2,729	-0.15%
2021/08/04	4	500.00	3	499.33	503.00	1	2,734	0.04%
2021/08/03	5.1	501.75	3	499.67	500.00	2.1	2,809	0.08%
2021/08/02	3.3	489.97	4.1	493.02	497.00	-0.8	2,804	-0.03%
2021/07/30	0	0.00	1	482.00	476.00	-1	2,773	-0.04%
2021/07/29	1	473.00	0.3	477.00	477.00	0.7	2,822	0.02%
2021/07/28	2	473.50	3.4	470.67	472.00	-1.4	2,885	-0.05%
2021/07/27	3.2	486.22	1	489.50	482.00	2.2	2,954	0.07%
2021/07/26	3	476.17	1	479.00	476.00	2	2,984	0.07%
2021/07/23	0	0.00	2.1	476.00	474.00	-2.1	3,060	-0.07%
2021/07/22	2	473.01	0	0.00	473.50	2	3,131	0.06%
2021/07/21	1	480.00	0.3	472.67	471.00	0.7	3,234	0.02%
2021/07/20	1.2	476.32	1	476.50	475.50	0.2	3,385	0.01%
2021/07/19	0	0.00	0.1	483.00	487.00	-0.1	3,548	0.00%
2021/07/16	2.1	482.95	2	483.25	485.00	0.1	3,652	0.00%
2021/07/14	3.1	478.19	1	476.00	476.00	2.1	3,811	0.06%
2021/07/13	4	476.63	0.2	480.50	476.50	3.8	3,829	0.10%
2021/07/12	2.9	477.77	3	474.17	475.00	-0.1	3,846	0.00%
2021/07/09	3.7	483.84	2	483.50	482.00	1.7	3,848	0.04%
2021/07/08	2	499.00	1	497.09	497.00	1	3,872	0.03%
2021/07/07	1.2	500.44	3	498.67	501.00	-1.8	3,880	-0.05%
2021/07/06	2.5	496.37	1	498.50	497.00	1.4	3,884	0.04%
2021/07/05	5.3	503.15	7.3	501.92	505.00	-2	3,906	-0.05%
2021/07/02	1	482.00	7	481.36	482.50	-6	3,863	-0.16%
2021/07/01	1	480.50	1.1	485.19	473.50	-0.1	3,864	0.00%
2021/06/30	0.1	478.50	2	476.75	480.00	-2	3,859	-0.05%
2021/06/29	3	473.67	1	472.00	471.00	2	3,865	0.05%
2021/06/28	1	467.00	13	475.04	478.00	-12	3,874	-0.31%
2021/06/25	1	476.00	1	478.50	470.00	0	3,892	0.00%
2021/06/24	1	473.01	1.5	477.10	474.50	-0.4	3,967	-0.01%
2021/06/23	1.1	473.64	1.4	475.30	474.50	-0.2	4,006	-0.01%
2021/06/22	1.4	468.04	2	473.00	464.50	-0.6	4,043	-0.02%
2021/06/21	4.3	476.11	0	0.00	475.00	4.3	4,006	0.11%
2021/06/18	0.2	494.94	1	491.00	493.50	-0.8	3,987	-0.02%
2021/06/17	1.2	486.39	2.1	488.69	493.50	-0.9	3,982	-0.02%
2021/06/16	1.2	496.89	1	501.00	490.50	0.2	3,982	0.00%
2021/06/15	2.1	497.00	3	498.17	499.00	-0.9	3,996	-0.02%
2021/06/11	1	488.00	0.3	489.50	486.50	0.7	4,009	0.02%
2021/06/10	4.4	487.43	1.1	485.66	488.00	3.3	4,017	0.08%
2021/06/09	1	481.50	4.2	478.64	476.50	-3.2	4,030	-0.08%
2021/06/08	1	476.00	2	476.00	476.00	-1	4,160	-0.02%
2021/06/07	1.2	462.85	1	467.50	468.00	0.2	4,185	0.00%
2021/06/04	2	471.00	1	465.01	472.00	1	4,174	0.02%
2021/06/03	0	469.67	2	471.45	468.50	-2	4,212	-0.05%
2021/06/02	5	470.70	2	477.51	469.50	3	4,197	0.07%
2021/06/01	3	493.19	10	492.65	486.00	-7	4,174	-0.17%
2021/05/28	1	466.50	6.2	468.05	466.50	-5.2	4,192	-0.12%
2021/05/27	0.2	461.00	0	0.00	459.00	0.2	4,211	0.00%
2021/05/26	0.1	473.00	1	470.00	468.50	-0.9	4,281	-0.02%
2021/05/25	1.1	475.00	7	475.57	475.00	-5.9	4,490	-0.13%
2021/05/24	0	449.38	3	442.67	453.00	-3	4,479	-0.07%
2021/05/21	4	440.13	3	445.02	444.00	1	4,501	0.02%
2021/05/20	6.4	445.81	3	442.50	436.00	3.4	4,504	0.08%
2021/05/19	12	453.67	10	462.19	459.50	2	4,534	0.04%
2021/05/18	4	447.50	2.1	447.17	455.50	1.9	4,527	0.04%
2021/05/17	6.2	423.67	3.5	430.71	414.50	2.7	4,543	0.06%
2021/05/14	4.7	451.07	8.4	456.11	450.00	-3.6	4,472	-0.08%
2021/05/13	6.1	445.58	3.2	443.67	447.00	2.9	4,437	0.06%
2021/05/12	11.3	452.42	16	462.62	450.50	-4.7	4,400	-0.11%
2021/05/11	21.4	493.36	1.1	495.89	492.50	20.3	4,269	0.48%
2021/05/10	0.2	548.42	0	0.00	547.00	0.2	4,201	0.00%
2021/05/07	2	543.00	3	544.00	547.00	-1	4,195	-0.02%
2021/05/06	4	526.01	3	525.34	530.00	1	4,187	0.02%
2021/05/05	1.2	549.71	2	571.94	533.00	-0.8	4,160	-0.02%
2021/05/04	11.1	563.14	7.7	558.32	568.00	3.5	4,147	0.08%
2021/05/03	3.3	603.89	8.1	599.14	586.00	-4.8	4,111	-0.12%
2021/04/29	3	600.64	4.1	603.37	604.00	-1.1	4,176	-0.03%
2021/04/28	5.1	589.30	6	589.20	584.00	-0.9	4,209	-0.02%
2021/04/27	5	590.80	8.3	591.29	595.00	-3.3	4,170	-0.08%
2021/04/26	4.6	578.83	10	570.80	576.00	-5.4	4,084	-0.13%
2021/04/23	8	538.92	11.1	546.88	561.00	-3.1	3,970	-0.08%
2021/04/22	9	532.89	4.1	529.99	510.00	5	3,871	0.13%
2021/04/21	15.3	526.80	14.2	526.62	533.00	1.1	3,834	0.03%
2021/04/20	1	495.50	1.2	496.98	497.50	-0.2	3,758	0.00%
2021/04/19	0.2	489.00	1	495.50	491.50	-0.9	3,960	-0.02%
2021/04/16	1.1	495.86	3	493.83	494.50	-2	4,125	-0.05%
2021/04/15	4	483.75	4	478.75	489.00	0	4,123	0.00%
2021/04/14	0	474.00	5	474.60	473.50	-5	4,097	-0.12%
2021/04/13	1	490.00	0	490.50	487.00	1	4,073	0.02%
2021/04/12	3	489.67	1	490.00	486.00	2	4,072	0.05%
2021/04/09	0.2	484.47	0.1	493.50	484.00	0.1	4,066	0.00%
2021/04/08	2.1	492.76	0	0.00	492.00	2.1	4,015	0.05%
2021/04/07	1	493.50	1	498.91	497.00	0	4,000	0.00%
2021/04/06	0	491.00	2	490.25	491.00	-2	4,002	-0.05%
2021/04/01	1	488.50	1	486.50	487.50	0	3,999	0.00%
2021/03/31	4	490.25	1.1	491.30	488.50	2.9	3,992	0.07%
2021/03/30	1	491.02	2	494.75	493.50	-1	3,969	-0.02%
2021/03/29	6	497.92	7.1	494.86	495.50	-1.1	3,934	-0.03%
2021/03/26	0.1	476.86	3	485.33	484.50	-2.9	3,856	-0.08%
2021/03/25	4.1	472.59	6	477.41	475.50	-1.9	3,819	-0.05%
2021/03/24	1	464.50	1	467.50	465.50	0	3,778	0.00%
2021/03/23	1	470.00	0	469.00	465.00	1	3,834	0.03%
2021/03/22	3.1	463.21	1	463.50	463.50	2.1	3,833	0.05%
2021/03/19	1.1	466.07	0.1	467.00	466.50	1	3,868	0.02%
2021/03/18	1.1	476.45	0	0.00	469.50	1.1	3,855	0.03%
2021/03/17	4.1	475.98	4	475.25	472.00	0.1	3,842	0.00%
2021/03/16	1.1	470.92	0.1	470.50	468.50	1	3,845	0.03%
2021/03/15	3	471.67	0	0.00	469.50	3	3,857	0.08%
2021/03/12	9	479.89	26.2	479.13	475.50	-17.2	3,839	-0.45%
2021/03/11	4	452.38	5.2	458.06	468.00	-1.2	3,736	-0.03%
2021/03/10	3	443.19	3.1	445.81	443.00	0	3,743	0.00%
2021/03/09	1	441.00	5.2	442.34	439.00	-4.2	3,795	-0.11%
2021/03/08	0	0.00	2	454.50	454.00	-2	3,861	-0.05%
2021/03/05	1.2	450.88	0	0.00	448.00	1.2	3,864	0.03%
2021/03/04	2.4	457.04	17	457.09	460.00	-14.7	3,846	-0.38%
2021/03/03	0	0.00	2.3	445.95	454.00	-2.3	3,784	-0.06%
2021/03/02	14.4	462.91	14.2	452.64	441.50	0.2	3,736	0.00%
2021/02/26	8.1	465.92	8.3	465.51	459.50	-0.2	3,670	0.00%
2021/02/25	9.1	462.40	17.9	471.72	464.50	-8.8	3,565	-0.25%
2021/02/24	7.2	444.33	1	443.91	433.00	6.1	3,333	0.18%
2021/02/23	2.1	428.10	1.1	439.32	442.50	1	3,293	0.03%
2021/02/22	3.1	435.37	2.2	435.90	437.50	0.8	3,252	0.03%
2021/02/19	5.1	423.92	5	425.80	424.00	0.1	3,225	0.00%
2021/02/18	4.1	414.38	11	416.27	415.50	-7	3,173	-0.22%
2021/02/17	1.1	403.45	2	399.00	408.50	-0.9	3,148	-0.03%
2021/02/05	2	387.50	3	387.50	387.00	-1	3,151	-0.03%
2021/02/04	2	387.77	2	388.00	387.50	0	3,140	0.00%
2021/02/03	4	392.25	1	389.50	393.00	3	3,140	0.10%
2021/02/02	1.1	385.75	1	387.00	385.50	0.1	3,126	0.00%
2021/02/01	7	379.57	7	379.79	384.00	0	3,185	0.00%
2021/01/29	1.2	379.56	8	381.94	379.00	-6.8	3,180	-0.22%
2021/01/28	5.1	388.56	3	388.67	389.00	2.1	3,159	0.07%
2021/01/26	5.3	394.77	5	395.70	393.50	0.3	3,142	0.01%
2021/01/25	14.1	408.20	6	410.00	403.00	8.1	3,125	0.26%
2021/01/22	29.2	414.71	9	415.44	414.00	20.2	3,090	0.65%
2021/01/21	2	389.50	7	393.36	399.50	-5	2,978	-0.17%
2021/01/20	3.2	380.61	1	388.00	378.50	2.2	2,867	0.08%
2021/01/19	3	389.83	4	388.50	386.00	-1	2,843	-0.04%
2021/01/18	3	381.00	0	0.00	381.50	3	2,839	0.11%
2021/01/15	2.1	397.38	1.2	386.30	387.00	1	2,811	0.03%
2021/01/14	0.2	394.00	2.1	397.14	398.00	-2	2,751	-0.07%
2021/01/13	2	384.25	1	385.00	389.00	1	2,707	0.04%
2021/01/12	10	389.45	8.1	387.60	381.50	1.9	2,682	0.07%
2021/01/11	2.1	373.86	115	374.95	377.00	-112.9	2,520	-4.48%	大賣/鉅額交易
2021/01/08	3	338.00	6	339.92	343.00	-3	2,418	-0.12%
2021/01/07	0	0.00	2	335.25	335.50	-2	2,399	-0.08%
2021/01/06	4	335.88	2	334.25	328.00	2	2,384	0.08%
2021/01/05	4	337.50	0	0.00	337.00	4	2,344	0.17%
2021/01/04	0	0.00	3	337.17	338.00	-3	2,340	-0.13%
2020/12/31	1	331.50	3	331.00	332.50	-2	2,354	-0.08%
2020/12/30	0	0.00	1	332.00	331.00	-1	2,368	-0.04%
2020/12/29	4	332.38	3.3	334.77	330.00	0.7	2,365	0.03%
2020/12/28	5	332.00	38	332.76	335.00	-33	2,359	-1.40%
2020/12/25	1	330.00	1	331.00	331.50	0	2,355	0.00%
2020/12/24	1	332.00	1	330.50	330.00	0	2,351	0.00%
2020/12/23	2	329.75	2	330.50	329.50	0	2,352	0.00%
2020/12/22	3	329.51	1	333.00	327.50	2	2,360	0.09%
2020/12/21	27.1	326.70	31	324.66	327.00	-3.9	2,369	-0.16%
2020/12/18	2	330.00	3	330.00	328.50	-1	2,368	-0.04%
2020/12/17	3	339.17	1	333.00	333.00	2	2,357	0.08%
2020/12/16	2	330.75	1	330.00	330.50	1	2,292	0.04%
2020/12/15	2.1	334.67	10	334.45	325.00	-7.9	2,272	-0.35%
2020/12/11	1.1	341.45	3	340.83	342.50	-1.9	2,217	-0.09%
2020/12/10	2.1	340.04	2	338.25	340.00	0.1	2,198	0.00%
2020/12/09	4	346.50	1	347.50	346.00	3	2,168	0.14%
2020/12/08	2	349.75	0	0.00	351.50	2	2,130	0.09%
2020/12/07	2	363.25	20	353.33	352.50	-18	2,109	-0.85%
2020/12/04	46.2	359.09	5.3	357.64	357.50	40.9	2,062	1.98%
2020/12/03	7	354.86	7	354.93	351.50	0	2,003	0.00%
2020/12/02	19	349.76	8	348.94	350.50	11	1,936	0.57%
2020/12/01	12.3	324.51	3.1	322.92	330.00	9.2	1,819	0.50%
2020/11/30	1	327.50	9	326.50	323.00	-8	1,800	-0.44%
2020/11/27	0.1	322.35	1	324.00	324.50	-0.9	1,777	-0.05%
2020/11/26	3	321.00	0	0.00	320.50	3	1,765	0.17%
2020/11/24	0	0.00	1	324.50	323.50	-1	1,764	-0.06%
2020/11/23	8	324.38	0	324.00	323.00	8	1,752	0.46%
2020/11/19	0	0.00	2	322.50	323.00	-2	1,755	-0.11%
2020/11/18	0	0.00	1	318.64	320.00	-1	1,751	-0.06%
2020/11/17	2	324.75	3	324.83	322.00	-1	1,744	-0.06%
2020/11/16	1	326.50	5	325.60	326.00	-4	1,769	-0.23%
2020/11/13	5	324.30	3	325.00	321.00	2	1,766	0.11%
2020/11/12	1	320.50	1	321.50	319.50	0	1,705	0.00%
2020/11/11	1	318.50	2	318.75	320.00	-1	1,702	-0.06%
2020/11/10	2	318.00	4	317.63	318.00	-2	1,716	-0.12%
2020/11/09	4	313.38	5	315.90	320.00	-1	1,707	-0.06%
2020/11/06	3.1	307.36	4	308.13	308.00	-1	1,650	-0.06%
2020/11/04	4	302.50	20	300.78	303.00	-16	1,666	-0.96%
2020/11/03	1	301.50	1	301.50	302.00	0	1,660	0.00%
2020/11/02	3	299.00	1	299.50	299.00	2	1,662	0.12%
2020/10/30	2.1	296.95	2	295.25	296.50	0.1	1,676	0.01%
2020/10/29	3	292.83	10	292.40	296.00	-7	1,693	-0.41%
2020/10/28	5	295.50	1	294.00	294.00	4	1,670	0.24%
2020/10/27	0	0.00	1	293.00	298.00	-1	1,681	-0.06%
2020/10/26	2	301.50	10	298.85	297.00	-8	1,685	-0.47%
2020/10/23	2	299.50	1	299.50	298.50	1	1,675	0.06%
2020/10/22	2	295.75	11	295.95	296.00	-9	1,732	-0.52%
2020/10/21	11	295.95	3	294.50	293.50	8	1,775	0.45%
2020/10/20	4	295.13	7	295.29	295.00	-3	1,805	-0.17%
2020/10/19	13	293.19	1	292.50	294.00	12	1,791	0.67%
2020/10/16	22	286.61	8	284.63	287.50	14	1,786	0.78%
2020/10/15	0	0.00	1	275.50	274.00	-1	1,728	-0.06%
2020/10/14	2	269.75	0	0.00	269.00	2	1,722	0.12%
2020/10/12	2	271.50	1	270.50	270.50	1	1,752	0.06%
2020/10/08	2	274.75	4	273.63	275.50	-2	1,779	-0.11%
2020/10/06	1	263.50	2	263.25	263.50	-1	1,784	-0.06%
2020/10/05	3	263.83	2	263.50	262.00	1	1,873	0.05%
2020/09/30	1	263.50	0	0.00	264.50	1	1,913	0.05%
2020/09/29	2	269.00	2	268.75	265.00	0	1,951	0.00%
2020/09/25	2	266.00	0	0.00	265.50	2	2,159	0.09%
2020/09/23	0	276.00	0	0.00	275.00	0	2,171	0.00%
2020/09/21	1	280.00	0	0.00	281.00	1	2,240	0.04%
2020/09/17	2	283.50	0	0.00	279.50	2	2,268	0.09%
2020/09/16	1	282.00	0	0.00	281.50	1	2,287	0.04%
2020/09/15	0	0.00	1	281.00	280.00	-1	2,308	-0.04%
2020/09/11	0	0.00	3	273.67	273.00	-3	2,363	-0.13%
2020/09/09	0	0.00	1	276.00	276.50	-1	2,406	-0.04%
2020/09/07	1	281.00	0	0.00	277.50	1	2,454	0.04%
2020/09/04	1	275.50	1	275.00	277.00	0	2,486	0.00%
2020/09/03	1	281.50	1	280.00	279.00	0	2,518	0.00%
2020/09/01	2	275.25	0	0.00	275.50	2	2,639	0.08%
2020/08/28	0	0.00	1	276.00	276.00	-1	2,732	-0.04%
2020/08/26	1	277.00	1	278.50	279.00	0	2,800	0.00%
2020/08/25	1	272.50	0	0.00	274.50	1	2,814	0.04%
2020/08/24	0	0.00	2	269.50	270.00	-2	2,818	-0.07%
2020/08/20	2	263.50	0	0.00	266.50	2	2,837	0.07%
2020/08/19	0	0.00	3	279.33	278.50	-3	2,810	-0.11%
2020/08/18	2	292.00	0	0.00	286.00	2	2,802	0.07%
2020/08/17	2	287.50	0	0.00	288.00	2	2,844	0.07%
2020/08/14	1	286.50	0	0.00	285.50	1	2,870	0.03%
2020/08/12	0	0.00	2	282.50	285.00	-2	2,886	-0.07%
2020/08/11	1	285.50	0	0.00	285.00	1	2,945	0.03%
2020/08/10	0	0.00	1	290.00	287.50	-1	2,996	-0.03%
2020/08/07	1	293.50	0	0.00	293.00	1	3,201	0.03%
2020/08/06	1	298.50	1	301.00	296.50	0	3,215	0.00%
2020/08/05	2	298.00	3	298.83	298.00	-1	3,219	-0.03%
2020/08/04	2	287.25	1	293.50	289.00	1	3,215	0.03%
2020/08/03	1	297.00	0	0.00	294.00	1	3,212	0.03%
2020/07/31	1	295.00	0	0.00	294.50	1	3,225	0.03%
2020/07/30	1.3	298.85	0	0.00	297.50	1.3	3,218	0.04%
2020/07/29	0	0.00	4	294.00	294.50	-4	3,220	-0.12%
2020/07/28	8.1	295.69	0	0.00	290.50	8.1	3,232	0.25%
2020/07/27	5	315.40	3	314.50	313.00	2	3,203	0.06%
2020/07/24	2	318.75	3	320.33	317.00	-1	3,175	-0.03%
2020/07/23	1	319.00	2	321.00	322.50	-1	3,143	-0.03%
2020/07/22	5	323.20	0	0.00	322.50	5	3,144	0.16%
2020/07/17	1	310.50	0	0.00	311.00	1	3,129	0.03%
2020/07/16	1	314.50	0	0.00	312.00	1	3,158	0.03%
2020/07/15	2	317.00	1	310.00	310.00	1	3,161	0.03%
2020/07/14	1	313.00	3	310.17	309.00	-2	3,170	-0.06%
2020/07/13	0	0.00	3	314.17	314.00	-3	3,166	-0.09%
2020/07/10	6	319.33	5	318.20	313.50	1	3,186	0.03%
2020/07/09	3	318.17	7	318.29	318.00	-4	3,128	-0.13%
2020/07/08	1	320.00	1	321.50	317.00	0	3,138	0.00%
2020/07/07	3	316.00	3	315.00	314.00	0	3,184	0.00%
2020/07/06	7	319.64	5	317.70	322.00	2	3,152	0.06%
2020/07/03	2	299.50	0	0.00	298.00	2	3,107	0.06%
2020/07/02	2	298.50	1	298.50	299.00	1	3,167	0.03%
2020/07/01	0	0.00	1	298.50	298.50	-1	3,189	-0.03%
2020/06/30	0	0.00	1	293.50	294.00	-1	3,167	-0.03%
2020/06/29	0	0.00	1	291.00	289.50	-1	3,170	-0.03%
2020/06/24	0	0.00	1	293.00	292.00	-1	3,198	-0.03%
2020/06/22	112	292.18	1	292.00	293.00	111	3,338	3.32%	大買/鉅額交易
2020/06/19	2	292.00	3	293.00	291.00	-1	3,360	-0.03%
2020/06/18	2	288.00	2	291.00	292.50	0	3,357	0.00%
2020/06/17	2	287.50	2	286.00	284.00	0	3,352	0.00%
2020/06/16	1	286.50	1	288.50	288.50	0	3,416	0.00%
2020/06/15	2	284.50	0	0.00	282.50	2	3,505	0.06%
2020/06/12	4	279.63	2	278.50	282.00	2	3,556	0.06%
2020/06/11	3	283.50	1	284.00	284.00	2	3,618	0.06%
2020/06/10	1	293.50	0	0.00	292.00	1	3,622	0.03%
2020/06/09	3	296.67	3	297.50	293.50	0	3,671	0.00%
2020/06/08	1	299.00	1	298.00	298.00	0	3,723	0.00%
2020/06/05	4	292.25	6	288.83	292.00	-2	3,683	-0.05%
2020/06/04	0	0.00	3	285.67	286.00	-3	3,709	-0.08%
2020/06/03	3	284.67	2	283.00	282.50	1	3,705	0.03%
2020/06/02	0	0.00	1	284.50	283.00	-1	3,695	-0.03%
2020/06/01	0	0.00	2	282.00	282.50	-2	3,745	-0.05%
2020/05/29	3	277.00	1	277.50	275.00	2	3,761	0.05%
2020/05/28	2	279.00	1	277.50	277.00	1	3,795	0.03%
2020/05/27	1	281.50	3	280.33	280.00	-2	3,804	-0.05%
2020/05/26	3	281.50	2	280.50	279.50	1	3,831	0.03%
2020/05/25	2	273.50	1	275.50	277.00	1	3,836	0.03%
2020/05/22	2	280.00	3	279.17	276.00	-1	3,857	-0.03%
2020/05/20	2	272.75	2	274.00	273.00	0	3,835	0.00%
2020/05/19	4	271.88	0	0.00	275.00	4	3,875	0.10%
2020/05/18	6	268.33	9	269.89	267.00	-3	3,898	-0.08%
2020/05/15	3	275.83	2	278.25	275.00	1	3,852	0.03%
2020/05/14	14	292.75	17	292.62	278.50	-3	3,826	-0.08%
2020/05/13	16	283.91	0	0.00	287.00	16	3,610	0.44%
2020/05/12	0	0.00	2	286.25	285.50	-2	3,609	-0.06%
2020/05/11	1	288.00	1	286.00	284.00	0	3,611	0.00%
2020/05/08	1	285.00	1	287.00	289.00	0	3,576	0.00%
2020/05/07	1	284.50	0	0.00	283.50	1	3,555	0.03%
2020/05/06	1	277.50	1	281.50	281.50	0	3,571	0.00%
2020/05/05	1	282.50	0	0.00	278.50	1	3,580	0.03%
2020/04/30	0	0.00	4	285.50	286.50	-4	3,598	-0.11%
2020/04/29	0	0.00	4	277.25	279.00	-4	3,592	-0.11%
2020/04/28	1	275.00	1	272.00	274.50	0	3,596	0.00%
2020/04/27	1	270.00	5	271.30	274.00	-4	3,636	-0.11%
2020/04/24	2	263.25	5	263.30	263.50	-3	3,654	-0.08%
2020/04/23	5	266.60	3	267.17	265.50	2	3,685	0.05%
2020/04/22	4	264.63	2	264.25	266.00	2	3,708	0.05%
2020/04/21	3	268.50	1	269.00	267.50	2	3,679	0.05%
2020/04/20	0	0.00	2	271.25	269.50	-2	3,660	-0.05%
2020/04/17	5	275.20	6	274.33	270.50	-1	3,648	-0.03%
2020/04/16	1	270.50	1	273.00	270.50	0	3,606	0.00%
2020/04/15	3	274.50	3	275.00	274.00	0	3,604	0.00%
2020/04/14	2	272.50	1	271.50	275.00	1	3,656	0.03%
2020/04/13	4	271.00	0	0.00	269.00	4	3,670	0.11%
2020/04/10	11	283.77	7	277.64	277.50	4	3,644	0.11%
2020/04/09	2	285.25	5	282.60	283.00	-3	3,625	-0.08%
2020/04/08	4	281.38	4	278.88	284.50	0	3,638	0.00%
2020/04/07	4	269.75	9	268.72	272.50	-5	3,571	-0.14%
2020/04/06	3	258.17	0	0.00	259.00	3	3,515	0.09%
2020/04/01	4	247.88	4	248.38	250.00	0	3,503	0.00%
2020/03/31	2	253.25	5	248.00	248.00	-3	3,553	-0.08%
2020/03/30	3	247.50	2	249.00	248.50	1	3,569	0.03%
2020/03/27	3	268.33	4	259.25	253.00	-1	3,612	-0.03%
2020/03/26	8	258.25	4	257.50	263.00	4	3,605	0.11%
2020/03/25	2	247.50	1	251.50	251.50	1	3,536	0.03%
2020/03/24	2	223.25	2	222.50	229.00	0	3,517	0.00%
2020/03/23	1	212.00	0	0.00	208.50	1	3,509	0.03%
2020/03/20	1	208.00	0	0.00	216.00	1	3,515	0.03%
2020/03/19	4	205.00	0	0.00	196.50	4	3,456	0.12%
2020/03/18	3.1	229.55	0	0.00	218.00	3.1	3,406	0.09%
2020/03/17	1	241.00	1	231.50	231.50	0	3,406	0.00%
2020/03/16	0	0.00	8	252.81	251.00	-8	3,358	-0.24%
2020/03/13	3	255.17	5	256.10	268.00	-2	3,351	-0.06%
2020/03/12	9	291.61	9	289.67	281.00	0	3,296	0.00%
2020/03/11	0	0.00	3	320.00	311.50	-3	3,228	-0.09%
2020/03/10	17	316.29	3	321.50	321.00	14	3,233	0.43%
2020/03/06	2	345.00	2	345.00	341.50	0	3,123	0.00%
2020/03/05	2	346.50	2	350.00	340.50	0	3,099	0.00%
2020/03/04	3	334.33	1	332.50	336.50	2	3,029	0.07%
2020/03/03	2	341.50	3	339.00	338.00	-1	2,988	-0.03%
2020/03/02	2	324.75	2	326.75	325.50	0	2,944	0.00%
2020/02/27	0	0.00	1	333.00	333.50	-1	2,928	-0.03%
2020/02/26	1	340.00	3	339.50	339.50	-2	2,885	-0.07%
2020/02/25	1	344.50	3	341.50	345.50	-2	2,867	-0.07%
2020/02/24	2	340.00	7	341.36	343.50	-5	2,840	-0.18%
2020/02/21	1	338.50	1	342.00	335.00	0	2,806	0.00%
2020/02/20	2	342.75	2	342.25	339.50	0	2,807	0.00%
2020/02/19	3	339.67	5	337.90	338.00	-2	2,765	-0.07%
2020/02/18	1	332.00	8	329.13	330.00	-7	2,715	-0.26%
2020/02/17	10	327.15	4	327.50	330.00	6	2,717	0.22%
2020/02/14	1	319.50	0	0.00	325.00	1	2,693	0.04%
2020/02/13	1	325.00	0	0.00	320.00	1	2,732	0.04%
2020/02/12	0	0.00	1	325.00	324.00	-1	2,774	-0.04%
2020/02/11	1	323.00	0	0.00	323.00	1	2,773	0.04%
2020/02/10	1	321.50	1	321.00	320.50	0	2,794	0.00%
2020/02/07	1	324.50	0	0.00	324.50	1	2,805	0.04%
2020/02/05	1	324.00	1	332.50	327.00	0	2,798	0.00%
2020/02/04	3	324.33	1	324.00	324.00	2	2,760	0.07%
2020/02/03	2	310.75	3	306.00	322.00	-1	2,734	-0.04%
2020/01/31	4	320.63	0	0.00	319.50	4	2,693	0.15%
2020/01/30	1	334.00	0.1	321.00	319.50	0.9	2,666	0.03%
2020/01/20	4	357.25	5	356.80	354.00	-1	2,602	-0.04%
2020/01/17	2	350.50	3	349.50	350.00	-1	2,548	-0.04%
2020/01/16	2	350.25	0	0.00	355.00	2	2,500	0.08%
2020/01/15	0	0.00	3	342.00	337.00	-3	2,444	-0.12%
2020/01/14	2	345.75	0	0.00	343.50	2	2,449	0.08%
2020/01/10	6	340.33	0.1	338.50	338.00	5.9	2,414	0.25%
2020/01/08	1	343.50	6	340.50	335.00	-5	2,376	-0.21%
2020/01/07	5	332.40	1	330.50	332.00	4	2,277	0.18%
2020/01/06	9	341.06	3	339.00	340.50	6	2,227	0.27%
2020/01/03	6	340.25	4	339.00	341.00	2	2,200	0.09%
2020/01/02	3	359.33	3.1	358.79	358.00	-0.1	2,148	0.00%
2019/12/31	1	342.00	0	0.00	340.50	1	2,077	0.05%
2019/12/30	0	0.00	4	342.50	340.00	-4	2,065	-0.19%
2019/12/25	7	338.14	8.3	337.71	336.00	-1.3	1,951	-0.07%
2019/12/24	2	333.00	0	0.00	331.00	2	1,913	0.10%
2019/12/23	3	319.83	3	320.00	320.00	0	1,830	0.00%
2019/12/20	0	0.00	10	309.15	307.00	-10	1,753	-0.57%
2019/12/19	0	0.00	4	308.13	308.00	-4	1,733	-0.23%
2019/12/18	1	318.50	2	314.25	313.00	-1	1,703	-0.06%
2019/12/17	0	0.00	3	318.83	319.50	-3	1,684	-0.18%
2019/12/16	2	305.75	1	309.50	310.00	1	1,643	0.06%
2019/12/13	2.3	314.30	3	308.17	308.00	-0.7	1,616	-0.04%
2019/12/12	5	316.20	13	314.77	313.00	-8	1,572	-0.51%
2019/12/11	2	309.75	2	310.25	310.00	0	1,503	0.00%
2019/12/10	7	305.00	4	305.75	306.50	3	1,453	0.21%
2019/12/09	3	302.17	3	300.17	300.50	0	1,425	0.00%
2019/12/06	1	302.00	4	300.25	301.00	-3	1,403	-0.21%
2019/12/05	5	296.80	1	293.50	298.00	4	1,378	0.29%
2019/12/04	1	288.50	0	0.00	289.50	1	1,360	0.07%
2019/12/02	0	0.00	1	283.50	281.50	-1	1,385	-0.07%
2019/11/29	2	288.25	0	0.00	284.50	2	1,386	0.14%
2019/11/28	1	291.00	2	290.50	290.00	-1	1,374	-0.07%
2019/11/27	1	291.00	0	0.00	292.00	1	1,383	0.07%
2019/11/22	3	287.00	0	0.00	286.00	3	1,373	0.22%
2019/11/19	0	0.00	2	293.25	295.50	-2	1,361	-0.15%
2019/11/18	1	292.50	2	290.50	291.00	-1	1,343	-0.07%
2019/11/15	3	288.17	2	288.00	288.50	1	1,340	0.07%
2019/11/14	1	286.50	0	0.00	285.00	1	1,330	0.08%
2019/11/13	10	290.50	10	295.00	290.50	0	1,309	0.00%
2019/11/12	8	297.50	0	0.00	295.50	8	1,313	0.61%
2019/11/11	6	297.67	1	297.50	297.00	5	1,296	0.39%
2019/11/07	2	288.50	0	0.00	287.00	2	1,228	0.16%
2019/11/06	5	300.00	1	295.50	294.50	4	1,229	0.33%
2019/11/05	2	297.00	2	289.50	298.00	0	1,224	0.00%
2019/10/30	1	278.50	0	0.00	278.50	1	1,338	0.07%
2019/10/29	2	282.75	0	0.00	280.00	2	1,488	0.13%
2019/10/28	1	284.00	1	287.00	286.00	0	1,504	0.00%
2019/10/25	0	0.00	6	286.42	283.50	-6	1,518	-0.40%
2019/10/24	0	0.00	1	286.00	286.00	-1	1,545	-0.06%
2019/10/23	0	0.00	1	289.00	285.00	-1	1,591	-0.06%
2019/10/18	1	283.00	0	0.00	278.50	1	1,646	0.06%
2019/10/17	0	0.00	4	280.00	280.00	-4	1,648	-0.24%
2019/10/16	1	276.50	0	0.00	275.50	1	1,659	0.06%
2019/10/14	1	275.00	0	0.00	277.00	1	1,715	0.06%
2019/10/08	1	278.50	0	0.00	278.00	1	1,763	0.06%
2019/10/07	1	272.50	2	277.00	275.00	-1	1,821	-0.05%
2019/10/03	2	272.50	0	0.00	274.00	2	1,925	0.10%
2019/10/02	3	275.67	0	0.00	275.50	3	1,942	0.15%
2019/09/27	0	0.00	1	276.50	276.50	-1	1,957	-0.05%
2019/09/24	0	0.00	9	288.00	288.00	-9	1,960	-0.46%
2019/09/11	1	301.50	0	0.00	297.50	1	2,013	0.05%
2019/09/09	0	0.00	1	309.50	299.50	-1	1,988	-0.05%
2019/09/06	1	306.00	0	0.00	307.00	1	1,975	0.05%
2019/09/05	2	302.00	1	299.00	306.00	1	1,956	0.05%
2019/08/21	1	294.50	0	0.00	293.50	1	1,908	0.05%
2019/08/20	1	293.50	0	0.00	295.50	1	1,918	0.05%
2019/08/19	5	292.00	0	0.00	291.00	5	1,909	0.26%
2019/08/15	3	288.50	3	287.00	289.00	0	1,909	0.00%
2019/08/13	1	300.50	1	301.50	300.50	0	1,865	0.00%
2019/08/12	0	0.00	8	308.81	310.50	-8	1,850	-0.43%
2019/08/08	2	309.00	2	310.25	310.50	0	1,838	0.00%
2019/08/07	3	300.67	2	302.00	303.00	1	1,812	0.06%
2019/08/05	0	0.00	4	295.00	295.00	-4	1,795	-0.22%
2019/08/02	0	0.00	2	298.50	300.00	-2	1,776	-0.11%
2019/08/01	7	307.00	0	0.00	313.00	7	1,726	0.41%
2019/07/31	16	302.56	0	0.00	307.00	16	1,685	0.95%
2019/07/25	0	0.00	2	339.50	338.00	-2	1,475	-0.14%
2019/07/23	1	334.50	1	334.50	331.00	0	1,432	0.00%
2019/07/16	1	322.00	0	0.00	322.00	1	1,391	0.07%
2019/07/15	1	331.00	2	330.75	335.00	-1	1,363	-0.07%
2019/07/11	3	332.50	3	334.83	335.00	0	1,323	0.00%
2019/07/04	0	0.00	1	292.00	290.50	-1	1,134	-0.09%
2019/07/01	0	0.00	1	297.00	296.00	-1	1,180	-0.08%
2019/06/27	1	282.00	1	282.50	282.00	0	1,230	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	296.50	290.00	-1	1,253	-0.08%
2019/06/13	2	280.00	2	281.50	280.00	0	1,410	0.00%
2019/06/10	0	0.00	1	270.50	274.00	-1	1,389	-0.07%
2019/06/06	1	267.50	0	0.00	267.50	1	1,395	0.07%
2019/06/03	1	279.50	1	281.00	279.50	0	1,402	0.00%
2019/05/28	2	273.50	2	271.50	272.50	0	1,451	0.00%
2019/05/24	1	280.50	2	283.75	286.00	-1	1,483	-0.07%
2019/05/23	1	275.50	1	278.00	277.50	0	1,509	0.00%
2019/05/22	2	282.50	2	284.50	284.00	0	1,521	0.00%
2019/05/21	3	278.00	3	280.00	281.50	0	1,524	0.00%
2019/05/13	2	282.25	0	0.00	277.00	2	1,461	0.14%
2019/05/10	0	0.00	1	284.50	284.00	-1	1,455	-0.07%
2019/05/03	0	0.00	1	298.00	295.00	-1	1,416	-0.07%
2019/04/26	1	290.00	0	0.00	290.00	1	1,371	0.07%
2019/04/25	2	295.50	2	297.50	298.00	0	1,358	0.00%
2019/04/23	3	292.00	2	291.75	295.00	1	1,340	0.07%
2019/04/01	3	315.00	0	0.00	317.00	3	1,137	0.26%
2019/03/26	0	0.00	7	292.57	295.00	-7	984	-0.71%
2019/03/25	0	0.00	1	283.50	283.50	-1	925	-0.11%
2019/03/22	0	0.00	2	283.00	278.50	-2	904	-0.22%
2019/03/05	0	0.00	1	282.00	281.50	-1	887	-0.11%
2019/02/27	0	0.00	1	280.00	280.00	-1	893	-0.11%
2019/02/26	0	0.00	1	275.50	278.50	-1	873	-0.11%
2019/02/22	0	0.00	6	264.92	268.50	-6	838	-0.72%
2019/02/21	1	260.00	0	0.00	260.00	1	800	0.12%
2019/02/13	3	250.00	0	0.00	249.00	3	789	0.38%
2019/02/12	0	0.00	1	250.00	248.00	-1	786	-0.13%
2019/01/30	0	0.00	1	248.00	250.00	-1	788	-0.13%
2019/01/14	0	0.00	2	241.00	243.00	-2	863	-0.23%
2019/01/10	0	0.00	2	236.50	237.50	-2	869	-0.23%
2019/01/08	0	0.00	0.1	230.50	230.50	-0.1	873	-0.01%
2019/01/04	0.1	225.00	0	0.00	224.50	0.1	901	0.01%
2019/01/03	0.1	227.00	0	0.00	227.00	0.1	942	0.01%
2018/12/26	2	225.50	0	0.00	220.50	2	983	0.20%
2018/12/14	1	230.00	0	0.00	233.50	1	1,034	0.10%
2018/12/12	0	0.00	1	240.00	244.50	-1	1,030	-0.10%
2018/12/06	1	243.00	0	0.00	235.00	1	1,047	0.10%
2018/12/03	1	250.00	0	0.00	255.00	1	1,060	0.09%
2018/11/30	0	0.00	2	245.75	251.00	-2	1,060	-0.19%
2018/11/28	1	238.50	3	240.17	241.00	-2	1,021	-0.20%
2018/11/26	0	0.00	1	229.50	229.00	-1	993	-0.10%
2018/11/22	0	0.00	1	230.00	224.00	-1	998	-0.10%
2018/11/06	0	0.00	5	203.50	203.00	-5	1,064	-0.47%
2018/11/02	5	211.50	0	0.00	211.50	5	1,071	0.47%
2018/11/01	1	207.50	0	0.00	207.50	1	1,064	0.09%
2018/10/31	0	0.00	2	201.50	203.00	-2	1,060	-0.19%
2018/10/25	1	195.50	0	0.00	195.50	1	1,147	0.09%
2018/10/22	1	200.50	0	0.00	203.50	1	1,149	0.09%
2018/10/18	0	0.00	1	198.00	196.50	-1	1,147	-0.09%
2018/10/17	0	0.00	2	201.00	199.00	-2	1,181	-0.17%
2018/10/16	1	198.00	0	0.00	198.00	1	1,173	0.09%
2018/10/12	0	0.00	12	200.04	200.50	-12	1,153	-1.04%
2018/10/11	2	198.75	5	195.50	194.50	-3	1,142	-0.26%
2018/10/09	3	217.33	3	216.00	214.50	0	1,109	0.00%
2018/10/08	1	223.50	0	0.00	222.50	1	1,098	0.09%
2018/10/05	1	222.50	1	228.00	225.00	0	1,103	0.00%
2018/10/02	3	239.00	2	238.25	238.00	1	1,086	0.09%
2018/10/01	1	243.50	0	0.00	243.50	1	1,079	0.09%
2018/09/27	0	0.00	1	244.50	245.00	-1	1,089	-0.09%
2018/09/19	5	243.50	0	0.00	245.00	5	1,111	0.45%
2018/09/18	0	0.00	1	247.50	245.50	-1	1,130	-0.09%
2018/09/17	1	240.50	0	0.00	241.50	1	1,127	0.09%
2018/09/11	1	239.50	0	0.00	241.00	1	1,137	0.09%
2018/09/06	1	249.50	0	0.00	247.50	1	1,122	0.09%
2018/09/03	1	253.00	0	0.00	253.00	1	1,126	0.09%
2018/08/30	1	259.00	0	0.00	259.00	1	1,127	0.09%
2018/08/27	0	0.00	0.1	256.00	255.00	-0.1	1,114	-0.01%
2018/08/22	0.1	253.50	0	0.00	253.50	0.1	1,120	0.01%
2018/08/15	0	0.00	2	268.00	268.00	-2	1,130	-0.18%
2018/08/13	0	0.00	1	263.00	254.50	-1	1,102	-0.09%
2018/08/10	0	0.00	2	267.00	267.00	-2	1,094	-0.18%
2018/08/07	1	270.00	0	0.00	266.50	1	1,127	0.09%
2018/08/06	0	0.00	1	268.50	269.00	-1	1,145	-0.09%
2018/08/03	0	0.00	1	269.50	269.50	-1	1,147	-0.09%
2018/07/25	1	247.50	0	0.00	247.50	1	1,086	0.09%
2018/07/23	0	0.00	1	238.50	240.00	-1	1,035	-0.10%
2018/07/17	0	0.00	2	241.00	240.00	-2	1,083	-0.18%
2018/07/05	1	228.00	0	0.00	226.00	1	1,177	0.08%
2018/07/04	0	0.00	1	230.50	231.00	-1	1,191	-0.08%
2018/07/03	2	231.50	1	233.50	228.00	1	1,213	0.08%
2018/06/28	1	242.50	0	0.00	238.50	1	1,188	0.08%
2018/06/26	0	0.00	1	263.00	263.00	-1	1,141	-0.09%
2018/06/25	2	260.00	1	260.50	260.50	1	1,139	0.09%
2018/06/22	2	262.50	0	0.00	262.50	2	1,161	0.17%
2018/06/21	1	268.50	0	0.00	266.00	1	1,193	0.08%
2018/06/15	1	265.50	0	0.00	272.00	1	1,236	0.08%
2018/06/14	1	269.00	0	0.00	268.50	1	1,240	0.08%
2018/06/13	1	273.00	0	0.00	272.00	1	1,253	0.08%
2018/06/07	1	280.00	0	0.00	282.00	1	1,277	0.08%
2018/06/06	2	281.25	0	0.00	283.00	2	1,285	0.16%
2018/06/04	0	0.00	1	280.50	280.00	-1	1,286	-0.08%
2018/06/01	1	277.00	1	278.50	278.50	0	1,296	0.00%
2018/05/31	2	275.50	0	0.00	275.50	2	1,300	0.15%
2018/05/30	2	276.75	0	0.00	276.50	2	1,292	0.15%
2018/05/16	0	0.00	3	284.50	282.00	-3	1,253	-0.24%
2018/05/15	0	0.00	3	282.50	280.50	-3	1,264	-0.24%
2018/05/14	1	271.50	1	276.50	277.00	0	1,275	0.00%
2018/05/11	2	269.00	1	269.50	269.00	1	1,263	0.08%
2018/05/10	1	265.00	0	0.00	265.00	1	1,251	0.08%
2018/05/09	0	0.00	2	263.00	262.50	-2	1,243	-0.16%
2018/05/08	1	265.00	0	0.00	264.50	1	1,253	0.08%
2018/05/07	2	269.50	0	0.00	269.00	2	1,254	0.16%
2018/04/26	0	0.00	1	268.50	267.50	-1	1,299	-0.08%
2018/04/24	1	270.50	0	0.00	270.00	1	1,286	0.08%
2018/04/20	13	285.23	1	283.50	283.50	12	1,267	0.95%
2018/04/19	3	281.50	3	283.33	282.00	0	1,237	0.00%
2018/04/18	1	282.50	0	0.00	281.00	1	1,242	0.08%
2018/04/17	6	284.17	3	284.00	283.00	3	1,236	0.24%
2018/04/16	1	290.50	1	290.50	290.50	0	1,241	0.00%
2018/04/10	3	295.83	0	0.00	294.00	3	1,296	0.23%
2018/04/09	0	0.00	1	299.00	298.00	-1	1,287	-0.08%
2018/03/30	0	0.00	1	311.00	310.00	-1	1,254	-0.08%
2018/03/28	2	308.00	0	0.00	306.00	2	1,246	0.16%
2018/03/27	2	316.00	1	311.50	311.00	1	1,235	0.08%
2018/03/26	0	0.00	7	313.64	313.50	-7	1,206	-0.58%
2018/03/23	2	292.00	1	298.00	302.00	1	1,182	0.08%
2018/03/20	2	301.75	0	0.00	300.50	2	1,134	0.18%
2018/03/19	2	309.75	0	0.00	307.50	2	1,129	0.18%
2018/03/13	3	305.00	3	303.83	304.00	0	1,137	0.00%
2018/03/12	3	298.33	2	298.25	298.00	1	1,115	0.09%
2018/03/08	0	0.00	5	297.30	293.00	-5	1,113	-0.45%
2018/03/07	0	0.00	1	291.00	289.00	-1	1,123	-0.09%
2018/02/27	5	291.50	0	0.00	286.00	5	1,262	0.40%
2018/02/23	0	0.00	1	294.00	291.00	-1	1,266	-0.08%
2018/02/12	1	289.00	0	0.00	285.50	1	1,340	0.07%
2018/02/07	1	288.00	2	286.75	288.00	-1	1,333	-0.07%
2018/02/06	4	279.50	2	275.75	274.50	2	1,323	0.15%
2018/02/05	4	292.75	0	0.00	294.00	4	1,325	0.30%
2018/01/31	1	300.00	1	298.00	298.00	0	1,358	0.00%
2018/01/26	1	302.00	1	302.00	302.00	0	1,351	0.00%
2018/01/25	0	0.00	1	310.00	310.00	-1	1,343	-0.07%
2018/01/23	0	0.00	1	316.00	316.00	-1	1,333	-0.08%
2018/01/18	1	310.00	0	0.00	308.50	1	1,329	0.08%
2018/01/17	1	307.00	1	308.50	307.00	0	1,327	0.00%
2018/01/16	1	313.00	0	0.00	313.00	1	1,338	0.07%
2018/01/08	2	312.00	5	317.60	320.00	-3	1,305	-0.23%
2018/01/05	2	296.50	0	0.00	296.00	2	1,267	0.16%
2018/01/04	1	300.50	0	0.00	300.50	1	1,270	0.08%