群聯 (8299)-第一金-忠孝券商分點個股進出

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－第一金-忠孝券商分點個股進出

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

第一金-忠孝券商分點個股進出
第一金-忠孝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	2	467.50	2	471.00	471.00	0	1,623	0.00%
2024/11/21	1	442.00	2	452.50	464.00	-1	1,595	-0.06%
2024/11/20	0.1	435.00	0	0.00	446.50	0.1	1,568	0.01%
2024/11/19	3	429.50	6	432.92	435.50	-3	1,591	-0.19%
2024/11/18	5	426.60	5	422.20	432.00	0	1,557	0.00%
2024/11/15	3.1	416.85	1	413.50	418.00	2.1	1,549	0.13%
2024/11/14	2	405.54	1	404.50	404.00	1	1,590	0.06%
2024/11/13	2	416.25	1	421.50	415.50	1	1,640	0.06%
2024/11/12	2	424.50	1	420.50	419.00	1	1,624	0.06%
2024/11/11	1.3	436.62	0	0.00	438.50	1.3	1,590	0.08%
2024/11/08	0	469.50	0	0.00	466.00	0	1,554	0.00%
2024/11/06	0	471.00	1	469.00	473.50	-1	1,552	-0.06%
2024/11/04	0	469.00	0	0.00	466.50	0	1,616	0.00%
2024/11/01	0	464.50	0	0.00	474.00	0	1,668	0.00%
2024/10/29	0	469.50	0	0.00	468.00	0	1,715	0.00%
2024/10/28	0	481.00	0	0.00	479.00	0	1,720	0.00%
2024/10/25	0	485.00	0	0.00	487.00	0	1,751	0.00%
2024/10/23	0	0.00	0.1	496.50	502.00	-0.1	1,803	-0.01%
2024/10/18	0.3	477.00	0	0.00	474.00	0.3	1,857	0.02%
2024/10/16	0	474.50	0	0.00	476.00	0	1,916	0.00%
2024/10/15	0.1	483.00	1	480.00	479.50	-0.9	1,937	-0.05%
2024/10/14	1	477.99	2	476.00	473.00	-1	1,934	-0.05%
2024/10/11	0	0.00	1	483.50	482.00	-1	1,945	-0.05%
2024/10/09	1	491.50	0	0.00	491.50	1	1,944	0.05%
2024/10/08	3	486.17	0	0.00	489.00	3	1,934	0.16%
2024/10/07	2	484.50	4	485.00	489.00	-2	1,960	-0.10%
2024/10/04	2	478.00	2.3	478.63	477.50	-0.3	1,981	-0.02%
2024/10/01	2	489.99	0	0.00	484.50	2	1,999	0.10%
2024/09/30	2	497.50	10	497.40	494.00	-8	2,014	-0.40%
2024/09/27	2	511.00	1	518.00	507.00	1	2,025	0.05%
2024/09/26	4.3	515.33	3	522.33	513.00	1.3	2,025	0.06%
2024/09/25	4.2	503.40	1	505.00	503.00	3.2	2,008	0.16%
2024/09/24	1	496.50	2	496.50	496.50	-1	2,027	-0.05%
2024/09/23	3	495.67	0	0.00	496.00	3	2,035	0.15%
2024/09/20	0	491.50	0	0.00	486.00	0	2,018	0.00%
2024/09/19	1	480.50	0	0.00	487.00	1	2,037	0.05%
2024/09/18	0	483.50	0	0.00	478.50	0	2,046	0.00%
2024/09/16	0	488.50	0	0.00	487.00	0	2,061	0.00%
2024/09/13	2	501.75	7	498.71	497.00	-5	2,061	-0.24%
2024/09/12	4	508.00	1	496.50	509.00	3	2,095	0.14%
2024/09/11	1	484.50	1	488.50	484.50	0	2,100	0.00%
2024/09/10	2	488.25	0	0.00	484.50	2	2,124	0.09%
2024/09/09	1	488.00	5	490.00	494.50	-4	2,139	-0.19%
2024/09/06	1	492.50	1	491.00	495.50	0	2,210	0.00%
2024/09/05	0	491.00	0	0.00	490.00	0	2,241	0.00%
2024/09/04	5	491.20	11	486.86	487.00	-6	2,264	-0.26%
2024/09/03	0	0.00	0	527.00	516.00	0	2,253	0.00%
2024/09/02	0	524.00	0	0.00	521.00	0	2,274	0.00%
2024/08/30	3	539.33	3	535.00	532.00	0	2,300	0.00%
2024/08/28	5	543.60	6	541.17	542.00	-1	2,392	-0.04%
2024/08/27	2	536.00	0	0.00	536.00	2	2,408	0.08%
2024/08/26	0	0.00	2	541.00	530.00	-2	2,429	-0.08%
2024/08/23	10.1	528.56	8	526.63	534.00	2.1	2,460	0.08%
2024/08/22	4	533.75	5	534.40	532.00	-1	2,525	-0.04%
2024/08/21	5	529.81	6	532.17	528.00	-1	2,545	-0.04%
2024/08/20	6	560.84	5	565.00	555.00	1	2,497	0.04%
2024/08/19	3	560.00	8	562.13	560.00	-5	2,511	-0.20%
2024/08/16	7	551.71	1.4	533.86	560.00	5.6	2,528	0.22%
2024/08/15	6	509.00	9	512.11	513.00	-3	2,515	-0.12%
2024/08/14	3	507.33	2	508.50	504.00	1	2,455	0.04%
2024/08/13	2	498.75	0	0.00	499.00	2	2,497	0.08%
2024/08/12	1	494.00	1	481.00	490.50	0	2,555	0.00%
2024/08/09	1.2	482.63	1	485.50	482.00	0.2	2,651	0.01%
2024/08/08	1	474.50	2	468.25	469.00	-1	2,984	-0.03%
2024/08/07	2	471.50	0	0.00	474.00	2	2,996	0.07%
2024/08/06	0	0.00	1	440.00	453.00	-1	2,993	-0.03%
2024/08/05	1	443.50	1.3	445.46	443.50	-0.3	2,997	-0.01%
2024/08/02	0.5	507.33	0	0.00	492.50	0.5	2,957	0.02%
2024/07/29	2.2	518.00	0	0.00	516.00	2.2	2,934	0.08%
2024/07/26	1	530.00	0	0.00	532.00	1	2,915	0.03%
2024/07/23	2.5	560.20	0	0.00	559.00	2.5	2,896	0.09%
2024/07/22	1	552.00	1	543.00	555.00	0	2,904	0.00%
2024/07/19	1.4	588.85	0	0.00	576.00	1.4	2,890	0.05%
2024/07/18	1	593.01	0	0.00	595.00	1	2,903	0.03%
2024/07/17	3	611.67	1	603.00	603.00	2	2,914	0.07%
2024/07/16	0	613.00	1	616.00	617.00	-1	2,944	-0.03%
2024/07/15	1	593.00	2	599.00	599.00	-1	2,985	-0.03%
2024/07/12	0	0.00	1	595.00	595.00	-1	3,001	-0.03%
2024/07/11	1	612.00	0	0.00	610.00	1	3,024	0.03%
2024/07/10	0	613.00	0	0.00	611.00	0	3,063	0.00%
2024/07/09	1	605.00	1	613.00	611.00	0	3,083	0.00%
2024/07/08	1	613.00	0	0.00	613.00	1	3,137	0.03%
2024/07/05	1	620.00	0	0.00	618.00	1	3,167	0.03%
2024/07/04	0	0.00	0.1	621.40	628.00	-0.1	3,179	0.00%
2024/07/03	0	0.00	2.1	619.01	621.00	-2.1	3,185	-0.07%
2024/07/02	0	0.00	0.2	608.00	608.00	-0.2	3,188	-0.01%
2024/06/28	1	611.00	0	0.00	617.00	1	3,219	0.03%
2024/06/27	1	597.00	0	0.00	594.00	1	3,197	0.03%
2024/06/25	0	598.00	0.1	601.00	599.00	-0.1	3,273	0.00%
2024/06/21	0	0.00	1	613.00	610.00	-1	3,325	-0.03%
2024/06/20	0	0.00	2	621.00	624.00	-2	3,346	-0.06%
2024/06/19	6	633.96	5.1	627.90	614.00	0.9	3,466	0.03%
2024/06/18	2.1	634.95	0	0.00	633.00	2.1	3,515	0.06%
2024/06/17	1.1	634.10	0	0.00	633.00	1.1	3,524	0.03%
2024/06/14	0	0.00	0.1	630.00	630.00	-0.1	3,526	0.00%
2024/06/13	0.1	634.00	2.1	623.64	625.00	-2.1	3,530	-0.06%
2024/06/12	1.1	613.10	0.1	615.00	614.00	1	3,471	0.03%
2024/06/11	1	601.00	0	0.00	605.00	1	3,480	0.03%
2024/06/07	2	593.00	1	585.00	593.00	1	3,528	0.03%
2024/06/06	2	585.00	1	584.00	582.00	1	3,549	0.03%
2024/06/05	2.1	583.01	5	586.00	583.00	-2.9	3,579	-0.08%
2024/06/04	2.2	591.11	0	0.00	588.00	2.2	3,586	0.06%
2024/06/03	1	609.00	0	0.00	609.00	1	3,561	0.03%
2024/05/31	2	601.00	1	598.00	595.00	1	3,545	0.03%
2024/05/30	0	0.00	4	607.50	601.00	-4	3,548	-0.11%
2024/05/29	13	620.08	11	614.18	611.00	2	3,541	0.06%
2024/05/28	4	620.00	5	617.40	622.00	-1	3,521	-0.03%
2024/05/27	3	589.67	0	0.00	592.00	3	3,460	0.09%
2024/05/23	3.2	571.94	7	578.86	569.00	-3.8	3,552	-0.11%
2024/05/22	5	578.20	8	578.25	577.00	-3	3,583	-0.08%
2024/05/21	5	585.40	0	0.00	584.00	5	3,630	0.14%
2024/05/20	0	0.00	2	581.00	584.00	-2	3,628	-0.06%
2024/05/17	4.1	583.73	3	588.67	581.00	1.1	3,608	0.03%
2024/05/16	3.1	591.94	2	599.00	589.00	1.1	3,581	0.03%
2024/05/15	3.3	590.32	2	587.00	588.00	1.3	3,521	0.04%
2024/05/14	40.1	582.88	32.5	589.97	585.00	7.6	3,451	0.22%
2024/05/13	0.3	624.00	0	0.00	624.00	0.3	3,107	0.01%
2024/05/10	7	693.71	8	691.75	693.00	-1	3,089	-0.03%
2024/05/09	10.2	693.66	0	0.00	688.00	10.2	3,079	0.33%
2024/05/07	1	719.00	0	721.00	720.00	1	3,046	0.03%
2024/05/06	5	722.60	7.4	720.30	720.00	-2.4	3,021	-0.08%
2024/05/03	2.1	713.43	2.1	712.48	710.00	0	3,031	0.00%
2024/05/02	2	705.00	2	698.00	701.00	0	3,018	0.00%
2024/04/30	2	706.00	2	701.50	703.00	0	3,023	0.00%
2024/04/29	3	717.00	6	713.83	713.00	-3	3,024	-0.10%
2024/04/26	14	709.00	15.5	711.81	710.00	-1.5	3,068	-0.05%
2024/04/25	7	696.71	3	691.67	696.00	4	3,049	0.13%
2024/04/24	19.3	682.96	13.1	686.25	688.00	6.3	3,036	0.21%
2024/04/23	0.1	660.00	1	660.00	662.00	-1	3,007	-0.03%
2024/04/22	5.1	677.84	9	686.89	662.00	-3.9	3,011	-0.13%
2024/04/19	3.1	711.23	8	705.00	710.00	-4.9	3,000	-0.16%
2024/04/17	13	731.54	13.1	738.34	750.00	-0.1	2,955	0.00%
2024/04/16	4.5	718.47	7	711.71	715.00	-2.5	2,909	-0.09%
2024/04/15	21.1	740.55	22	740.09	741.00	-0.9	2,861	-0.03%
2024/04/12	19.1	750.52	14.5	741.90	748.00	4.6	2,846	0.16%
2024/04/11	10.1	720.21	9	728.22	721.00	1.1	2,771	0.04%
2024/04/10	12	731.08	14.1	739.68	739.00	-2.1	2,737	-0.08%
2024/04/09	7	715.00	6.4	707.05	725.00	0.6	2,737	0.02%
2024/04/08	1	698.00	0	0.00	709.00	1	2,716	0.04%
2024/04/03	2	711.50	2	712.00	713.00	0	2,708	0.00%
2024/04/02	4	705.75	1	709.00	709.00	3	2,699	0.11%
2024/04/01	2	702.00	1	705.00	699.00	1	2,680	0.04%
2024/03/29	5	697.00	9.3	703.62	708.00	-4.3	2,671	-0.16%
2024/03/28	5	694.80	2.1	693.76	690.00	2.9	2,631	0.11%
2024/03/27	8	673.88	6	677.83	678.00	2	2,593	0.08%
2024/03/26	2.3	686.25	1	690.00	663.00	1.3	2,580	0.05%
2024/03/25	1	680.00	2.7	676.48	680.00	-1.7	2,519	-0.07%
2024/03/22	16	658.00	12.1	650.07	653.00	3.9	2,477	0.16%
2024/03/21	0	0.00	11.2	652.36	661.00	-11.2	2,354	-0.48%
2024/03/20	1	603.00	1	614.00	601.00	0	2,286	0.00%
2024/03/19	3	608.00	2	606.50	609.00	1	2,289	0.04%
2024/03/18	2	604.00	1	600.00	606.00	1	2,310	0.04%
2024/03/15	4	586.50	0	0.00	587.00	4	2,342	0.17%
2024/03/14	0	584.00	6	591.67	586.00	-6	2,366	-0.25%
2024/03/13	12	599.08	4	594.75	590.00	8	2,356	0.34%
2024/03/12	10	608.60	15	610.33	615.00	-5	2,308	-0.22%
2024/03/11	5	598.40	3.2	617.01	605.00	1.8	2,310	0.08%
2024/03/08	7	596.14	3	597.00	598.00	4	2,282	0.18%
2024/03/07	2	611.00	1	610.00	611.00	1	2,261	0.04%
2024/03/06	0	0.00	0.1	627.00	629.00	-0.1	2,255	0.00%
2024/03/05	1	614.00	1	620.00	619.00	0	2,300	0.00%
2024/03/04	0	0.00	0	634.00	626.00	0	2,289	0.00%
2024/03/01	1	629.00	2	626.00	623.00	-1	2,291	-0.04%
2024/02/29	3	627.33	4.1	621.22	628.00	-1.1	2,280	-0.05%
2024/02/27	5	619.80	2.2	619.64	624.00	2.8	2,262	0.12%
2024/02/26	6.1	597.49	2	594.50	598.00	4.1	2,192	0.18%
2024/02/23	1.1	619.05	1.1	612.82	615.00	-0.1	2,142	0.00%
2024/02/22	2	608.00	2.7	597.99	609.00	-0.7	2,101	-0.03%
2024/02/21	4	566.75	4.4	563.43	573.00	-0.4	2,008	-0.02%
2024/02/20	4	553.25	1	553.00	556.00	3	1,971	0.15%
2024/02/19	1	555.00	0	0.00	556.00	1	1,981	0.05%
2024/02/02	0.5	537.00	1	537.00	539.00	-0.5	1,995	-0.03%
2024/02/01	1	538.00	0	0.00	538.00	1	2,062	0.05%
2024/01/30	1	527.98	0	0.00	520.00	1	2,203	0.05%
2024/01/26	0	0.00	1	530.00	521.00	-1	2,225	-0.04%
2024/01/24	0	0.00	1	550.00	539.00	-1	2,249	-0.04%
2024/01/23	1	540.00	1	539.00	540.00	0	2,265	0.00%
2024/01/22	2	535.00	2	535.00	534.00	0	2,248	0.00%
2024/01/18	0.1	513.00	0	0.00	508.00	0.1	2,231	0.00%
2024/01/17	1	512.00	3	518.67	513.00	-2	2,237	-0.09%
2024/01/16	4.1	522.99	3	516.00	520.00	1.1	2,244	0.05%
2024/01/15	2	516.00	1	497.00	516.00	1	2,234	0.04%
2024/01/12	1.2	483.00	0	0.00	482.00	1.2	2,197	0.05%
2024/01/11	1	487.00	2	485.75	489.00	-1	2,235	-0.04%
2024/01/10	0	0.00	0	496.00	494.00	0	2,236	0.00%
2024/01/09	0	494.00	1	496.00	495.00	-1	2,284	-0.04%
2024/01/08	0	0.00	1	503.00	497.00	-1	2,304	-0.04%
2024/01/05	2.1	498.30	0	0.00	499.50	2.1	2,352	0.09%
2024/01/04	1	498.51	2	504.00	498.50	-1	2,365	-0.04%
2024/01/03	2	495.24	4	492.00	498.50	-2	2,373	-0.08%
2024/01/02	0.1	519.01	0	0.00	514.00	0.1	2,338	0.00%
2023/12/28	1	522.00	2	523.00	523.00	-1	2,351	-0.04%
2023/12/27	4	523.50	1	523.00	524.00	3	2,414	0.12%
2023/12/26	0	0.00	2	516.50	516.00	-2	2,412	-0.08%
2023/12/25	2	510.00	3	517.67	510.00	-1	2,454	-0.04%
2023/12/22	3	521.00	6	530.33	515.00	-3	2,488	-0.12%
2023/12/21	7	520.57	1	509.00	519.00	6	2,478	0.24%
2023/12/20	2	510.51	0	0.00	511.00	2	2,471	0.08%
2023/12/19	2.1	513.00	1	516.00	514.00	1.1	2,477	0.04%
2023/12/18	1	520.00	14	525.86	520.00	-13	2,487	-0.52%
2023/12/15	3.1	526.06	2.1	534.36	525.00	1	2,498	0.04%
2023/12/14	2	542.00	0	0.00	543.00	2	2,487	0.08%
2023/12/13	1	537.00	2	532.00	540.00	-1	2,498	-0.04%
2023/12/12	2	530.50	0	0.00	523.00	2	2,592	0.08%
2023/12/11	1	516.00	1	519.00	519.00	0	2,551	0.00%
2023/12/08	4	510.75	0	0.00	512.00	4	2,534	0.16%
2023/12/07	0	0.00	0.2	501.00	500.00	-0.2	2,535	-0.01%
2023/12/06	2	496.25	4	495.50	505.00	-2	2,550	-0.08%
2023/12/05	4	482.38	5	488.60	484.50	-1	2,572	-0.04%
2023/12/04	0.3	497.70	2	497.50	490.50	-1.8	2,618	-0.07%
2023/12/01	5	493.40	5.1	489.49	494.00	-0.1	2,616	0.00%
2023/11/30	4	487.50	2.1	484.91	483.50	1.9	2,607	0.07%
2023/11/29	3	479.31	5	478.60	477.50	-2	2,569	-0.08%
2023/11/28	12	478.58	2	479.00	479.50	10	2,599	0.38%
2023/11/27	0.2	465.00	0	0.00	459.00	0.2	2,718	0.01%
2023/11/24	0	0.00	8	465.25	469.00	-8	2,796	-0.29%
2023/11/23	0	0.00	1	475.00	465.00	-1	2,788	-0.04%
2023/11/22	2.6	470.40	1	464.50	470.00	1.6	2,783	0.06%
2023/11/21	0.1	473.00	0.3	472.00	473.50	-0.2	2,771	-0.01%
2023/11/20	0	0.00	2	479.50	478.00	-2	2,762	-0.07%
2023/11/17	3	479.00	0	0.00	479.00	3	2,772	0.11%
2023/11/16	0	0.00	1	472.00	472.00	-1	2,761	-0.04%
2023/11/15	0.5	486.50	6	489.50	479.50	-5.5	2,733	-0.20%
2023/11/14	6.1	486.10	1	486.07	485.50	5	2,705	0.19%
2023/11/13	1.1	492.86	2	490.50	493.00	-1	2,730	-0.03%
2023/11/10	2	482.50	1	484.00	485.00	1	2,718	0.04%
2023/11/09	2	485.50	3	486.48	485.50	-1	2,696	-0.04%
2023/11/08	14	467.14	10.1	467.78	470.00	4	2,634	0.15%
2023/11/07	4	495.63	8.1	493.42	497.00	-4.1	2,512	-0.16%
2023/11/06	1.1	487.82	0.2	486.07	488.00	0.9	2,497	0.04%
2023/11/03	2.1	481.74	0	0.00	482.50	2.1	2,493	0.08%
2023/11/02	0	0.00	2.8	481.93	480.50	-2.8	2,499	-0.11%
2023/11/01	11	467.32	3	472.00	466.50	8	2,505	0.32%
2023/10/31	12	470.21	11	471.59	465.50	1	2,494	0.04%
2023/10/30	0	0.00	1	458.00	458.00	-1	2,466	-0.04%
2023/10/27	6	458.33	7	452.50	458.00	-1	2,464	-0.04%
2023/10/26	6	461.42	16	458.09	455.00	-10	2,457	-0.41%
2023/10/25	3.1	468.17	4	470.50	468.00	-1	2,478	-0.04%
2023/10/24	9	474.89	6	476.83	475.00	3	2,523	0.12%
2023/10/23	0	0.00	4	475.00	472.50	-4	2,513	-0.16%
2023/10/20	1.3	484.66	1	487.00	485.00	0.3	2,524	0.01%
2023/10/19	4	487.88	3.1	482.21	490.00	1	2,517	0.04%
2023/10/18	2	473.75	1.1	469.69	470.00	1	2,505	0.04%
2023/10/17	3.1	484.29	4.2	486.58	486.50	-1.1	2,495	-0.05%
2023/10/16	2.3	480.44	0	0.00	480.50	2.3	2,498	0.09%
2023/10/13	1	477.00	0	0.00	478.50	1	2,496	0.04%
2023/10/12	1	470.00	2	465.25	470.00	-1	2,456	-0.04%
2023/10/11	1	467.50	2	471.00	467.00	-1	2,456	-0.04%
2023/10/06	2	462.25	2	463.50	463.00	0	2,440	0.00%
2023/10/05	3	464.33	3	466.67	466.00	0	2,429	0.00%
2023/10/04	4	470.25	3	468.00	467.00	1	2,420	0.04%
2023/10/03	2	473.50	8	476.63	471.00	-6	2,420	-0.25%
2023/10/02	1	461.00	0	0.00	466.50	1	2,406	0.04%
2023/09/28	6	458.00	3	464.00	456.00	3	2,397	0.13%
2023/09/27	2.6	466.09	2	464.00	466.50	0.6	2,358	0.03%
2023/09/26	0	0.00	1	460.00	454.50	-1	2,338	-0.04%
2023/09/25	0	0.00	1	458.00	456.50	-1	2,335	-0.04%
2023/09/22	3	459.33	6	458.50	457.50	-3	2,345	-0.13%
2023/09/21	1	454.50	0	0.00	454.50	1	2,363	0.04%
2023/09/20	1	462.50	1	465.00	460.00	0	2,356	0.00%
2023/09/19	0	0.00	1	465.50	467.00	-1	2,350	-0.04%
2023/09/18	2	467.25	3	469.00	468.50	-1	2,336	-0.04%
2023/09/15	11	467.23	15.6	470.21	473.50	-4.6	2,311	-0.20%
2023/09/14	1	445.50	3	447.67	446.00	-2	2,169	-0.09%
2023/09/13	2	442.50	1	445.50	443.50	1	2,157	0.05%
2023/09/12	1	441.50	5	444.10	441.00	-4	2,149	-0.19%
2023/09/11	4	445.25	5	441.90	441.50	-1	2,138	-0.05%
2023/09/08	4	442.88	2	443.25	446.50	2	2,117	0.09%
2023/09/07	2	437.50	5	438.00	438.50	-3	2,134	-0.14%
2023/09/06	1	426.00	1	428.50	426.00	0	2,089	0.00%
2023/09/05	1	423.50	2.2	425.67	427.50	-1.2	2,079	-0.06%
2023/09/04	3	425.83	1.2	425.79	427.50	1.8	2,076	0.09%
2023/09/01	15.1	425.64	2	424.25	422.00	13.1	2,091	0.63%
2023/08/31	2.1	425.74	10	420.90	423.50	-8	2,048	-0.39%
2023/08/30	3	406.00	5	400.00	408.00	-2	1,904	-0.10%
2023/08/29	3	386.17	1	386.00	387.50	2	1,835	0.11%
2023/08/28	0	0.00	2	381.00	381.00	-2	1,842	-0.11%
2023/08/25	3	386.00	5	386.90	385.50	-2	1,910	-0.10%
2023/08/24	2	391.25	0.3	388.33	391.00	1.7	1,932	0.09%
2023/08/23	1	380.00	0	0.00	383.00	1	1,973	0.05%
2023/08/22	1	371.00	0	0.00	373.00	1	1,976	0.05%
2023/08/18	0	0.00	4	375.88	376.50	-4	1,978	-0.20%
2023/08/17	13	380.19	8	379.00	382.00	5	1,965	0.25%
2023/08/16	0.1	363.00	1	361.50	363.00	-0.9	1,926	-0.05%
2023/08/15	3	361.17	1	359.50	362.00	2	1,925	0.10%
2023/08/14	0	0.00	4	364.25	358.00	-4	1,945	-0.21%
2023/08/11	3	364.00	0	0.00	363.00	3	1,972	0.15%
2023/08/10	0	0.00	5	371.00	371.00	-5	1,967	-0.25%
2023/08/09	0	0.00	3	380.33	379.00	-3	1,980	-0.15%
2023/08/08	2.1	381.81	3	384.17	383.00	-0.9	1,970	-0.05%
2023/08/07	2	391.25	9	392.11	386.50	-7	1,946	-0.36%
2023/08/04	8.1	399.54	1	398.00	401.00	7.1	1,910	0.37%
2023/08/02	0	405.00	16	398.25	396.50	-16	1,908	-0.84%
2023/08/01	4	411.00	4	414.13	409.50	0	1,930	0.00%
2023/07/31	2	412.99	3	412.33	409.00	-1	1,928	-0.05%
2023/07/28	30	422.70	5.3	420.71	421.50	24.8	1,918	1.29%
2023/07/27	5	410.40	5	402.40	412.50	0	1,870	0.00%
2023/07/26	4	388.25	0	0.00	384.50	4	1,809	0.22%
2023/07/25	3.1	390.55	2	389.75	388.50	1.1	1,810	0.06%
2023/07/24	0	0.00	9	393.44	396.50	-9	1,799	-0.50%
2023/07/21	3	398.83	3	397.83	398.50	0	1,797	0.00%
2023/07/20	2	412.00	1	410.00	410.50	1	1,772	0.06%
2023/07/19	5.2	413.60	5	408.90	407.00	0.2	1,758	0.01%
2023/07/18	6	406.50	7	402.07	410.00	-1	1,721	-0.06%
2023/07/17	2	399.75	1	403.00	398.50	1	1,702	0.06%
2023/07/14	3	407.00	2	408.25	407.00	1	1,697	0.06%
2023/07/12	2	393.00	2	391.00	394.50	0	1,684	0.00%
2023/07/11	4	391.50	0	0.00	392.50	4	1,687	0.24%
2023/07/07	2	398.23	0	0.00	389.00	2	1,766	0.11%
2023/07/06	0	0.00	1	408.00	409.00	-1	1,752	-0.06%
2023/07/05	2	405.00	0	0.00	404.00	2	1,787	0.11%
2023/07/04	1	410.50	0	0.00	408.50	1	1,840	0.05%
2023/06/30	1	410.50	1	422.50	411.50	0	1,969	0.00%
2023/06/29	4	430.25	2	431.75	423.50	2	2,026	0.10%
2023/06/28	0	0.00	2	422.50	424.00	-2	1,996	-0.10%
2023/06/27	2	416.25	2.3	419.18	415.00	-0.3	1,988	-0.02%
2023/06/26	2	410.50	1	409.50	410.00	1	1,992	0.05%
2023/06/21	1	412.00	0	0.00	412.00	1	2,046	0.05%
2023/06/19	2	424.50	0	425.00	422.00	2	2,044	0.10%
2023/06/16	0	0.00	0.5	429.00	429.00	-0.5	2,039	-0.02%
2023/06/14	3	427.50	0	0.00	420.00	3	2,020	0.15%
2023/06/13	0	0.00	1	437.00	428.00	-1	2,051	-0.05%
2023/06/12	2	429.75	4	419.00	430.00	-2	1,991	-0.10%
2023/06/09	2	420.75	1	425.50	421.00	1	1,987	0.05%
2023/06/08	2	425.50	3	427.83	424.00	-1	1,996	-0.05%
2023/06/07	6	422.75	3	423.83	423.00	3	1,989	0.15%
2023/06/06	2	404.75	0	0.00	406.50	2	1,949	0.10%
2023/06/02	1	421.00	4	416.00	410.50	-3	1,953	-0.15%
2023/06/01	2	420.50	5	421.70	419.00	-3	1,941	-0.15%
2023/05/31	7.5	428.16	9	424.61	427.50	-1.5	1,927	-0.08%
2023/05/30	4	418.50	8	417.94	416.00	-4	1,878	-0.21%
2023/05/29	2	414.75	0	0.00	415.50	2	1,865	0.11%
2023/05/26	4	398.25	0	0.00	398.00	4	1,829	0.22%
2023/05/25	0	0.00	6	389.75	391.50	-6	1,823	-0.33%
2023/05/24	2	395.00	2	395.00	395.00	0	1,836	0.00%
2023/05/23	2	394.50	0	0.00	392.00	2	1,840	0.11%
2023/05/19	1	388.50	1	395.00	388.50	0	1,845	0.00%
2023/05/18	3	391.00	3.8	393.40	389.00	-0.8	1,838	-0.04%
2023/05/17	9	389.39	16	383.63	389.50	-7	1,813	-0.39%
2023/05/16	3	375.50	5	378.60	373.50	-2	1,798	-0.11%
2023/05/15	2	367.25	1	371.50	362.00	1	1,780	0.06%
2023/05/12	1	375.00	0	0.00	378.50	1	1,779	0.06%
2023/05/10	2	385.75	0	0.00	381.00	2	1,814	0.11%
2023/05/09	1	392.50	1	397.00	390.50	0	1,824	0.00%
2023/05/08	1	395.00	0	0.00	395.00	1	1,824	0.05%
2023/05/05	0	0.00	2	383.50	382.50	-2	1,792	-0.11%
2023/04/27	0	0.00	1	381.00	389.50	-1	1,810	-0.06%
2023/04/26	2	373.00	2.5	374.20	376.50	-0.5	1,788	-0.03%
2023/04/25	1	374.50	0	0.00	375.00	1	1,788	0.06%
2023/04/21	1	389.50	0	0.00	386.50	1	1,810	0.06%
2023/04/20	0	0.00	1	397.00	394.00	-1	1,809	-0.06%
2023/04/19	1	394.00	1	400.00	393.50	0	1,826	0.00%
2023/04/18	3	400.17	0	0.00	400.00	3	1,887	0.16%
2023/04/14	1	409.50	3	409.83	411.00	-2	1,890	-0.11%
2023/04/13	4	415.88	1	410.00	409.50	3	1,894	0.16%
2023/04/12	2	422.00	4	424.13	424.00	-2	1,860	-0.11%
2023/04/11	0	0.00	4	408.75	409.00	-4	1,791	-0.22%
2023/04/10	7	408.86	0	0.00	400.50	7	1,753	0.40%
2023/04/07	2	403.25	3.7	406.22	408.00	-1.7	1,723	-0.10%
2023/04/06	0	0.00	18	388.56	398.00	-18	1,659	-1.08%
2023/03/31	1	398.50	1	397.50	392.00	0	1,613	0.00%
2023/03/30	2	384.50	0	0.00	381.50	2	1,510	0.13%
2023/03/29	15	368.87	8	364.50	362.50	7	1,435	0.49%
2023/03/28	0	0.00	1	363.00	368.50	-1	1,441	-0.07%
2023/03/24	8	374.13	0	378.00	378.00	8	1,434	0.56%
2023/03/23	1	365.50	1	362.50	365.00	0	1,383	0.00%
2023/03/22	1	360.00	1	361.00	360.50	0	1,383	0.00%
2023/03/17	2	359.25	2	360.00	358.00	0	1,435	0.00%
2023/03/16	2	356.50	5	342.40	356.50	-3	1,429	-0.21%
2023/03/15	3	346.50	0	0.00	343.00	3	1,408	0.21%
2023/03/14	5.1	339.87	2	339.25	338.00	3.1	1,459	0.21%
2023/03/10	0.1	351.00	0	0.00	351.00	0.1	1,424	0.01%
2023/03/06	2	366.25	3	366.00	368.00	-1	1,415	-0.07%
2023/03/03	1	367.00	0	0.00	362.50	1	1,411	0.07%
2023/03/02	1	356.00	5	368.30	365.50	-4	1,422	-0.28%
2023/03/01	0	0.00	0.1	356.50	354.50	-0.1	1,402	0.00%
2023/02/23	2	360.00	2	358.00	361.50	0	1,406	0.00%
2023/02/21	2	369.25	5	368.60	370.00	-3	1,502	-0.20%
2023/02/17	1	364.00	2	366.75	368.00	-1	1,572	-0.06%
2023/02/16	1	365.50	1	365.00	364.50	0	1,581	0.00%
2023/02/15	1	362.50	1	361.00	361.50	0	1,628	0.00%
2023/02/10	1	361.50	5	352.30	352.00	-4	1,684	-0.24%
2023/02/09	0.1	362.00	2	361.50	360.50	-1.9	1,688	-0.11%
2023/02/08	1	370.50	1	367.00	370.50	0	1,697	0.00%
2023/02/07	0	0.00	1	365.00	359.00	-1	1,692	-0.06%
2023/02/02	1	372.00	0	0.00	369.00	1	1,682	0.06%
2023/01/31	4	374.50	1	376.00	371.00	3	1,698	0.18%
2023/01/17	2	357.50	0.1	356.09	356.50	1.9	1,687	0.11%
2023/01/16	3	356.50	0	0.00	354.50	3	1,694	0.18%
2023/01/13	0	0.00	11	351.27	348.50	-11	1,699	-0.65%
2023/01/10	0	0.00	0.1	353.00	354.00	-0.1	1,700	-0.01%
2023/01/09	1	352.00	1	347.50	349.00	0	1,706	0.00%
2023/01/06	2	346.75	2	350.75	351.00	0	1,732	0.00%
2023/01/05	1	335.50	1	333.00	335.50	0	1,724	0.00%
2023/01/04	1	325.00	1	327.00	327.00	0	1,797	0.00%
2023/01/03	1	320.00	2	324.00	325.00	-1	1,823	-0.05%
2022/12/28	1	310.50	0	0.00	310.50	1	1,851	0.05%
2022/12/27	0	0.00	3	313.83	315.50	-3	1,863	-0.16%
2022/12/26	1	307.00	0	0.00	305.50	1	1,885	0.05%
2022/12/23	1.1	301.84	2	302.75	305.00	-0.9	1,906	-0.05%
2022/12/22	1	307.50	2	308.00	307.50	-1	1,912	-0.05%
2022/12/21	2	307.50	1	305.00	305.00	1	1,916	0.05%
2022/12/20	2	308.00	1	316.50	307.50	1	1,916	0.05%
2022/12/16	0	0.00	1	309.00	306.50	-1	1,903	-0.05%
2022/12/15	1	314.00	0	0.00	313.50	1	1,912	0.05%
2022/12/14	0	0.00	1	312.50	310.50	-1	1,929	-0.05%
2022/12/13	3	314.00	1	309.50	311.00	2	1,921	0.10%
2022/12/12	4	316.00	4	315.38	319.00	0	1,898	0.00%
2022/12/09	2	312.75	2	311.50	313.00	0	1,874	0.00%
2022/12/08	2	306.25	0	0.00	307.50	2	1,866	0.11%
2022/12/07	0.1	305.00	2	302.00	303.00	-1.9	1,862	-0.10%
2022/12/06	1	323.39	0	0.00	307.00	1	1,833	0.05%
2022/12/05	1	334.50	0	0.00	335.00	1	1,766	0.06%
2022/11/25	1	335.00	1	334.00	330.50	0	1,778	0.00%
2022/11/24	0	0.00	2	335.00	337.00	-2	1,777	-0.11%
2022/11/23	1	328.50	1.1	338.55	328.50	-0.1	1,769	-0.01%
2022/11/21	3	340.83	2	330.25	329.50	1	1,773	0.06%
2022/11/17	1	335.50	0	0.00	336.50	1	1,672	0.06%
2022/11/16	0	0.00	2	329.53	338.50	-2	1,640	-0.12%
2022/11/15	2	327.50	2	327.50	325.50	0	1,590	0.00%
2022/11/14	0	0.00	1	322.00	321.00	-1	1,571	-0.06%
2022/11/10	1	310.00	3	312.67	312.50	-2	1,525	-0.13%
2022/11/09	5	313.50	6	313.75	316.50	-1	1,532	-0.07%
2022/11/08	1	307.50	1	302.00	305.00	0	1,512	0.00%
2022/11/07	0	0.00	2.1	286.00	296.00	-2.1	1,487	-0.14%
2022/11/04	1.1	285.14	7	288.00	285.50	-5.9	1,479	-0.40%
2022/11/03	1	294.00	0	0.00	294.00	1	1,454	0.07%
2022/11/02	1	301.00	1	302.50	301.50	0	1,438	0.00%
2022/11/01	0	0.00	1	297.50	297.00	-1	1,431	-0.07%
2022/10/28	1	293.00	1	294.50	292.00	0	1,438	0.00%
2022/10/27	8	295.75	1.4	293.14	299.00	6.6	1,437	0.46%
2022/10/26	1	288.00	1	287.00	285.50	0	1,439	0.00%
2022/10/25	0.4	288.63	0	0.00	285.00	0.4	1,483	0.03%
2022/10/24	1	296.00	2	300.75	295.00	-1	1,470	-0.07%
2022/10/21	1	293.00	0	0.00	290.00	1	1,472	0.07%
2022/10/20	1	294.00	0	0.00	293.50	1	1,471	0.07%
2022/10/19	0	0.00	1	308.50	297.00	-1	1,475	-0.07%
2022/10/18	3	305.00	3	303.67	307.50	0	1,461	0.00%
2022/10/17	1	299.00	1	301.50	304.50	0	1,454	0.00%
2022/10/14	2	309.75	2	306.50	306.50	0	1,448	0.00%
2022/10/13	1	301.50	2	300.00	298.00	-1	1,443	-0.07%
2022/10/12	1	313.50	3	303.67	311.00	-2	1,406	-0.14%
2022/10/11	0	0.00	2	285.75	289.50	-2	1,354	-0.15%
2022/10/07	1	286.00	0	0.00	286.00	1	1,342	0.07%
2022/10/05	1	290.00	15	288.17	288.00	-14	1,371	-1.02%
2022/10/03	1	276.50	2	281.00	280.00	-1	1,346	-0.07%
2022/09/30	0	0.00	2	265.50	265.50	-2	1,352	-0.15%
2022/09/28	1	251.50	0	0.00	251.00	1	1,373	0.07%
2022/09/27	9	259.00	0	0.00	259.00	9	1,395	0.64%
2022/09/23	0	270.00	0	0.00	268.00	0	1,433	0.00%
2022/09/21	4	275.88	9	277.00	275.50	-5	1,461	-0.34%
2022/09/19	0.5	296.00	0	0.00	290.00	0.5	1,491	0.04%
2022/09/15	1	298.00	0	0.00	300.50	1	1,545	0.06%
2022/09/12	2	302.50	0	0.00	303.00	2	1,622	0.12%
2022/09/08	0	0.00	1	302.00	301.00	-1	1,667	-0.06%
2022/09/06	1	295.00	1	296.50	297.50	0	1,729	0.00%
2022/09/02	1.3	302.65	2	300.50	302.00	-0.7	1,762	-0.04%
2022/08/31	0.2	309.50	0	0.00	312.50	0.2	1,753	0.01%
2022/08/29	0	0.00	5	305.50	307.50	-5	1,764	-0.28%
2022/08/26	1	319.00	0	0.00	317.00	1	1,759	0.06%
2022/08/24	0	0.00	1	307.00	306.00	-1	1,783	-0.06%
2022/08/23	1	304.50	1	306.50	304.50	0	1,794	0.00%
2022/08/22	1	310.00	1	310.50	310.00	0	1,811	0.00%
2022/08/19	1	314.00	0	0.00	314.00	1	1,828	0.05%
2022/08/17	6	308.92	0	0.00	310.50	6	1,901	0.32%
2022/08/16	0	0.00	2	309.00	307.50	-2	1,898	-0.11%
2022/08/15	1	311.99	1	310.96	312.00	0	1,878	0.00%
2022/08/12	1	307.50	4	304.50	309.00	-3	1,864	-0.16%
2022/08/11	1	302.50	0	0.00	302.50	1	1,867	0.05%
2022/08/10	0	0.00	3	291.50	292.00	-3	1,872	-0.16%
2022/08/09	0	295.00	1	289.50	294.00	-1	1,895	-0.05%
2022/08/08	3	290.83	1	293.50	292.00	2	1,913	0.10%
2022/08/05	1	293.00	0	0.00	294.00	1	1,922	0.05%
2022/08/03	1	284.52	1	287.50	283.00	0	1,953	0.00%
2022/08/02	2	282.25	1	283.00	284.00	1	1,961	0.05%
2022/08/01	3	281.00	5	286.60	286.00	-2	1,978	-0.10%
2022/07/29	0	296.50	1	296.50	293.00	-1	1,940	-0.05%
2022/07/28	2	291.75	0	0.00	290.00	2	1,965	0.10%
2022/07/25	1	298.00	0	0.00	298.50	1	1,954	0.05%
2022/07/22	1	310.00	0	0.00	304.50	1	1,959	0.05%
2022/07/21	0	0.00	2	304.50	307.00	-2	2,009	-0.10%
2022/07/20	2	301.00	2	301.50	299.00	0	2,016	0.00%
2022/07/18	1	299.00	9.1	297.47	301.00	-8.1	2,029	-0.40%
2022/07/15	1	284.00	0	0.00	286.50	1	1,996	0.05%
2022/07/13	0	0.00	6.1	272.92	274.00	-6.1	1,987	-0.31%
2022/07/12	2	267.00	0	0.00	267.00	2	1,977	0.10%
2022/07/11	0	0.00	1	268.50	269.00	-1	1,988	-0.05%
2022/07/08	2.7	269.50	3.1	272.65	272.50	-0.4	2,014	-0.02%
2022/07/07	2	257.50	6.1	255.11	263.00	-4.1	1,991	-0.21%
2022/07/06	6	257.17	1	254.00	251.00	5	1,996	0.25%
2022/07/04	3	259.00	1.1	262.86	258.00	1.9	2,055	0.09%
2022/07/01	2	262.75	0	0.00	256.00	2	2,070	0.10%
2022/06/29	5	280.80	0	0.00	281.50	5	2,027	0.25%
2022/06/28	1	280.50	1	280.50	279.50	0	2,074	0.00%
2022/06/24	6.3	298.70	6	300.92	294.00	0.3	2,109	0.01%
2022/06/23	5	301.10	1	299.50	297.00	4	2,097	0.19%
2022/06/22	0	0.00	4	303.63	299.50	-4	2,079	-0.19%
2022/06/21	6	319.25	1	319.50	321.00	5	2,045	0.24%
2022/06/20	1	326.50	0	0.00	316.00	1	2,050	0.05%
2022/06/17	1.1	340.95	0	0.00	328.00	1.1	2,031	0.05%
2022/06/16	5	353.40	4	348.63	345.50	1	1,994	0.05%
2022/06/15	1.1	355.36	0	0.00	351.50	1.1	1,967	0.06%
2022/06/14	8.2	358.30	0	0.00	363.50	8.2	1,977	0.41%
2022/06/10	0.1	383.50	6	381.58	381.50	-5.9	2,008	-0.29%
2022/06/09	1	387.50	1	387.00	387.50	0	2,013	0.00%
2022/06/08	2	388.50	0	0.00	389.50	2	2,040	0.10%
2022/06/07	0.1	387.00	1	385.00	383.50	-0.9	2,063	-0.04%
2022/06/06	2	391.00	0	0.00	390.50	2	2,072	0.10%
2022/06/02	0.1	397.50	1	394.50	395.00	-0.9	2,136	-0.04%
2022/06/01	1	402.50	4	401.75	400.00	-3	2,199	-0.14%
2022/05/31	3	393.17	2	390.50	395.50	1	2,215	0.05%
2022/05/30	0	0.00	1	391.50	393.00	-1	2,257	-0.04%
2022/05/27	2	378.00	3	375.17	377.00	-1	2,247	-0.04%
2022/05/26	1	371.00	0	0.00	368.00	1	2,256	0.04%
2022/05/25	1	375.50	1	376.50	376.00	0	2,256	0.00%
2022/05/24	0.5	388.60	1	381.50	379.00	-0.5	2,332	-0.02%
2022/05/19	4	388.63	1	394.50	393.50	3	2,522	0.12%
2022/05/18	1	390.50	2	392.25	391.00	-1	2,612	-0.04%
2022/05/17	1.2	386.92	0	0.00	387.50	1.2	2,701	0.04%
2022/05/16	1	381.50	1	381.00	375.50	0	2,822	0.00%
2022/05/13	1	379.50	0	0.00	378.50	1	2,857	0.04%
2022/05/12	7	379.00	0	0.00	370.00	7	2,919	0.24%
2022/05/11	3	377.67	0	0.00	375.50	3	3,044	0.10%
2022/05/10	6	372.67	0	0.00	383.00	6	3,197	0.19%
2022/05/09	0	0.00	7	380.00	378.50	-7	3,233	-0.22%
2022/05/06	3.1	397.82	0	0.00	398.50	3.1	3,218	0.10%
2022/05/05	0	0.00	1	402.50	406.00	-1	3,227	-0.03%
2022/05/04	4	390.13	2	389.25	389.50	2	3,209	0.06%
2022/05/03	2	382.75	2	382.50	389.00	0	3,229	0.00%
2022/04/29	1	389.50	1	389.00	387.50	0	3,242	0.00%
2022/04/28	1.1	380.73	0	387.50	384.00	1.1	3,250	0.03%
2022/04/27	3	376.67	0	0.00	385.50	3	3,252	0.09%
2022/04/25	2	393.00	0.1	386.00	385.50	2	3,214	0.06%
2022/04/22	2	403.75	1	402.50	402.50	1	3,190	0.03%
2022/04/20	2	415.25	3	417.17	414.50	-1	3,212	-0.03%
2022/04/19	1	415.50	0	0.00	415.00	1	3,214	0.03%
2022/04/18	0	0.00	1	415.50	414.50	-1	3,251	-0.03%
2022/04/15	1	424.00	0	0.00	418.00	1	3,300	0.03%
2022/04/14	2	424.25	5	421.60	424.00	-3	3,346	-0.09%
2022/04/13	2	428.25	1	429.00	430.50	1	3,375	0.03%
2022/04/12	1.1	423.68	0	0.00	426.50	1.1	3,440	0.03%
2022/04/08	0.2	452.50	3	458.17	444.50	-2.8	3,541	-0.08%
2022/04/07	9	460.67	0	0.00	455.50	9	3,592	0.25%
2022/04/01	0	0.00	4	465.50	478.00	-4	3,653	-0.11%
2022/03/31	2.1	482.98	5	484.50	475.50	-2.9	3,726	-0.08%
2022/03/30	7	489.00	4.2	493.94	495.00	2.8	3,698	0.08%
2022/03/29	5	475.50	1	481.00	480.00	4	3,699	0.11%
2022/03/28	1	460.52	1	465.00	467.50	0	3,860	0.00%
2022/03/25	0.2	481.00	1	483.00	477.50	-0.8	3,892	-0.02%
2022/03/24	2	478.25	1	478.50	479.00	1	3,921	0.03%
2022/03/23	0	0.00	2	483.75	485.50	-2	3,944	-0.05%
2022/03/22	3.1	478.00	1	484.00	474.50	2.1	3,957	0.05%
2022/03/21	1	481.00	1	491.50	480.50	0	4,065	0.00%
2022/03/18	0	0.00	0	482.50	485.50	0	4,110	0.00%
2022/03/17	2	480.00	2	478.00	486.00	0	4,236	0.00%
2022/03/16	7	467.14	2	465.50	455.50	5	4,239	0.12%
2022/03/15	3	470.32	0	0.00	464.00	3	4,305	0.07%
2022/03/14	0	0.00	1	490.00	487.00	-1	4,369	-0.02%
2022/03/11	3	485.33	0	0.00	484.00	3	4,399	0.07%
2022/03/10	0	0.00	0	496.50	497.00	0	4,454	0.00%
2022/03/09	0	479.75	0	0.00	478.00	0	4,662	0.00%
2022/03/08	0	475.00	0.3	473.26	472.00	-0.3	4,874	-0.01%
2022/03/07	3	492.64	0	0.00	487.50	3	4,858	0.06%
2022/03/04	0	0.00	0.2	519.00	513.00	-0.2	5,067	0.00%
2022/02/25	2	511.00	3	508.33	510.00	-1	5,095	-0.02%
2022/02/24	4	504.56	13	507.92	494.50	-9	5,073	-0.18%
2022/02/23	13	524.15	33	519.27	528.00	-20	5,045	-0.40%
2022/02/22	31	512.06	2	519.00	513.00	29	5,045	0.57%
2022/02/21	0.3	532.29	1	535.95	526.00	-0.7	5,000	-0.01%
2022/02/18	2	536.00	3	529.64	537.00	-1	4,946	-0.02%
2022/02/17	2	519.50	7	519.72	519.00	-5	4,865	-0.10%
2022/02/16	0	0.00	9.3	515.55	516.00	-9.3	4,770	-0.20%
2022/02/15	0	0.00	1	500.00	496.00	-1	4,657	-0.02%
2022/02/14	1	488.00	1	490.00	489.00	0	4,622	0.00%
2022/02/11	1	488.00	2	496.75	490.00	-1	4,611	-0.02%
2022/02/10	1	482.50	2.2	491.67	496.00	-1.2	4,517	-0.03%
2022/02/09	0	0.00	4.5	473.41	478.00	-4.5	4,408	-0.10%
2022/02/08	1	450.50	2	454.50	456.50	-1	4,392	-0.02%
2022/01/26	0	0.00	1	453.50	448.50	-1	4,381	-0.02%
2022/01/24	0.1	451.50	0	0.00	452.00	0.1	4,380	0.00%
2022/01/19	0	0.00	2	460.75	456.50	-2	4,330	-0.05%
2022/01/18	1	461.50	4	463.13	461.50	-3	4,309	-0.07%
2022/01/17	7	460.71	3	456.33	463.00	4	4,286	0.09%
2022/01/14	4.1	443.23	40	441.49	450.00	-35.9	4,268	-0.84%
2022/01/13	3	454.50	0	0.00	452.00	3	4,265	0.07%
2022/01/12	1.2	452.17	0	0.00	452.50	1.2	4,259	0.03%
2022/01/11	6.3	453.06	4	449.38	447.00	2.3	4,253	0.05%
2022/01/10	4	452.38	7.5	454.05	459.00	-3.5	4,231	-0.08%
2022/01/07	2.1	457.38	2	455.25	455.50	0.1	4,194	0.00%
2022/01/06	0.2	477.50	0	0.00	467.00	0.2	4,144	0.00%
2022/01/05	3.6	478.27	0	0.00	476.00	3.6	4,112	0.09%
2022/01/04	2.1	488.06	4	489.00	488.50	-1.9	4,057	-0.05%
2022/01/03	5.1	503.44	4	505.00	493.00	1.1	3,973	0.03%
2021/12/30	5	517.60	4	518.75	512.00	1	3,884	0.03%
2021/12/29	4	508.97	2.1	509.45	514.00	1.9	3,814	0.05%
2021/12/28	2	499.50	2	503.50	499.00	0	3,775	0.00%
2021/12/27	0	0.00	1.1	499.27	499.50	-1.1	3,759	-0.03%
2021/12/24	1.1	486.68	1	493.00	487.50	0.1	3,695	0.00%
2021/12/23	0	0.00	1	490.50	489.50	-1	3,688	-0.03%
2021/12/22	99	483.20	133	489.23	487.00	-34	3,655	-0.93%	大賣/
2021/12/21	2	469.25	0	0.00	464.50	2	3,484	0.06%
2021/12/20	0.4	468.75	1	469.00	466.00	-0.6	3,441	-0.02%
2021/12/17	0.6	468.84	0	0.00	464.00	0.6	3,413	0.02%
2021/12/15	20	460.35	10	467.35	471.00	10	3,371	0.30%
2021/12/14	3	477.00	1	482.00	477.50	2	3,275	0.06%
2021/12/13	0	0.00	2	487.50	488.50	-2	3,247	-0.06%
2021/12/10	6.1	476.57	13	480.62	475.50	-6.9	3,139	-0.22%
2021/12/09	28	477.05	0	0.00	480.00	28	3,090	0.91%
2021/12/08	41.2	480.06	31	487.44	475.00	10.2	3,000	0.34%
2021/12/06	1	478.95	2.1	479.88	474.50	-1.1	2,849	-0.04%
2021/12/03	36.1	467.11	6.1	475.12	478.00	30	2,781	1.08%
2021/12/02	32	440.43	41.1	456.20	458.50	-9	2,560	-0.35%
2021/12/01	4.1	411.71	0	0.00	417.00	4.1	2,337	0.18%
2021/11/30	4.1	417.65	0	0.00	412.00	4.1	2,301	0.18%
2021/11/29	0	0.00	2	420.50	417.50	-2	2,033	-0.10%
2021/11/26	2.1	426.72	3	428.83	425.00	-1	2,008	-0.05%
2021/11/25	0.1	415.50	3	426.33	426.50	-3	1,970	-0.15%
2021/11/24	4	417.73	3	418.17	414.00	1	1,952	0.05%
2021/11/23	3	425.01	2	425.50	425.50	1	1,945	0.05%
2021/11/22	2.1	423.50	4	425.75	427.50	-1.9	1,933	-0.10%
2021/11/19	3.1	412.11	2	411.00	414.50	1.1	1,870	0.06%
2021/11/18	0.1	410.75	0	0.00	409.00	0.1	1,848	0.01%
2021/11/17	4	400.00	2	397.75	399.50	2	1,812	0.11%
2021/11/16	1	393.00	0	0.00	393.00	1	1,812	0.06%
2021/11/15	2.1	400.43	2	400.25	400.50	0.1	1,818	0.01%
2021/11/12	0.1	393.00	2	392.25	392.50	-1.9	1,843	-0.10%
2021/11/11	0	0.00	0.1	393.00	396.00	-0.1	1,831	-0.01%
2021/11/10	0	0.00	3.1	394.69	395.50	-3.1	1,871	-0.17%
2021/11/09	2	383.50	0	0.00	386.00	2	1,849	0.11%
2021/11/08	6.2	379.42	0	0.00	378.00	6.2	1,816	0.34%
2021/11/05	3.1	379.42	0	0.00	377.50	3.1	1,787	0.17%
2021/11/01	0.2	383.33	0	0.00	386.50	0.2	2,050	0.01%
2021/10/29	1	388.00	0	0.00	390.50	1	2,050	0.05%
2021/10/26	1	385.50	0	0.00	383.50	1	2,159	0.05%
2021/10/25	0.1	381.00	2	375.00	381.50	-1.9	2,158	-0.09%
2021/10/21	1	380.95	0	0.00	379.50	1	2,220	0.05%
2021/10/19	1.1	364.40	1	364.50	364.50	0.1	2,181	0.01%
2021/10/18	1	353.00	0	0.00	354.50	1	2,183	0.05%
2021/10/15	0.1	356.50	0	0.00	359.50	0.1	2,177	0.00%
2021/10/14	1	352.00	0	0.00	352.50	1	2,171	0.05%
2021/10/12	0	0.00	6	365.00	366.00	-6	2,126	-0.28%
2021/10/07	0.1	375.00	2	375.50	376.00	-1.9	2,105	-0.09%
2021/10/06	2.1	370.10	0	0.00	370.00	2.1	2,129	0.10%
2021/10/01	0.2	378.46	1	379.50	378.50	-0.8	2,169	-0.04%
2021/09/30	1	378.50	0	0.00	377.00	1	2,170	0.05%
2021/09/29	1	373.00	2	374.50	370.50	-1	2,176	-0.05%
2021/09/22	0	0.00	2	393.00	393.00	-2	2,241	-0.09%
2021/09/17	1	401.00	0	0.00	401.00	1	2,247	0.04%
2021/09/16	0	0.00	1	405.50	404.50	-1	2,247	-0.04%
2021/09/15	3	400.83	1	404.50	400.00	2	2,228	0.09%
2021/09/08	0	0.00	1	411.50	411.50	-1	2,335	-0.04%
2021/09/07	1	420.50	1	425.50	421.00	0	2,346	0.00%
2021/09/06	0	0.00	2	415.00	415.00	-2	2,363	-0.08%
2021/09/03	0	0.00	5	427.00	424.50	-5	2,375	-0.21%
2021/09/02	5	428.40	1	431.00	424.00	4	2,386	0.17%
2021/09/01	0	0.00	11.1	432.66	436.50	-11.1	2,392	-0.46%
2021/08/31	0	0.00	1	421.50	427.00	-1	2,398	-0.04%
2021/08/30	0	0.00	1	421.50	421.50	-1	2,415	-0.04%
2021/08/27	12.1	414.24	1	419.50	417.50	11.1	2,421	0.46%
2021/08/24	2	421.50	2	424.25	422.50	0	2,510	0.00%
2021/08/23	0	0.00	1	426.00	423.00	-1	2,552	-0.04%
2021/08/20	1.1	416.62	1	423.00	415.50	0.1	2,608	0.00%
2021/08/19	0	0.00	2	424.75	418.50	-2	2,637	-0.08%
2021/08/18	3	439.00	1	424.50	443.00	2	2,639	0.08%
2021/08/17	0.1	421.50	0	0.00	417.00	0.1	2,662	0.00%
2021/08/16	2.2	421.17	4.1	430.33	419.50	-2	2,666	-0.07%
2021/08/13	2	445.00	0.1	440.50	434.00	1.9	2,654	0.07%
2021/08/12	1	460.00	1	455.50	455.50	0	2,663	0.00%
2021/08/11	1.2	459.55	1	463.00	460.00	0.2	2,705	0.01%
2021/08/10	2	475.75	0	0.00	470.00	2	2,720	0.07%
2021/08/09	3.1	502.61	10	517.00	496.50	-7	2,764	-0.25%
2021/08/06	14	524.64	5	527.60	525.00	9	2,712	0.33%
2021/08/05	3.1	534.81	7	530.99	535.00	-3.9	2,729	-0.14%
2021/08/03	2	499.25	1.3	499.60	500.00	0.8	2,809	0.03%
2021/08/02	3	488.33	0.1	493.50	497.00	2.9	2,804	0.10%
2021/07/30	1	479.50	1	479.00	476.00	0	2,773	0.00%
2021/07/29	0	0.00	2	475.00	477.00	-2	2,822	-0.07%
2021/07/28	5	471.90	4	470.75	472.00	1	2,885	0.03%
2021/07/27	2	482.00	0	0.00	482.00	2	2,954	0.07%
2021/07/23	1	479.00	1	476.00	474.00	0	3,060	0.00%
2021/07/22	4	474.13	2	474.50	473.50	2	3,131	0.06%
2021/07/21	0	0.00	2	474.50	471.00	-2	3,234	-0.06%
2021/07/20	0.1	481.00	0	0.00	475.50	0.1	3,385	0.00%
2021/07/14	6.1	477.21	3	476.33	476.00	3.1	3,811	0.08%
2021/07/13	4	478.88	2	478.50	476.50	2	3,829	0.05%
2021/07/12	2.1	481.64	5	479.30	475.00	-2.9	3,846	-0.08%
2021/07/09	4.1	483.90	2	484.00	482.00	2.1	3,848	0.05%
2021/07/08	3	497.67	0	0.00	497.00	3	3,872	0.08%
2021/07/06	1.1	497.27	1	500.00	497.00	0.1	3,884	0.00%
2021/07/05	3	501.67	6.2	503.39	505.00	-3.2	3,906	-0.08%
2021/07/02	3	480.50	0	0.00	482.50	3	3,863	0.08%
2021/07/01	2	477.50	2	483.25	473.50	0	3,864	0.00%
2021/06/30	4	478.00	1	476.50	480.00	3	3,859	0.08%
2021/06/29	2	478.00	4	473.63	471.00	-2	3,865	-0.05%
2021/06/28	3	474.00	2	473.75	478.00	1	3,874	0.03%
2021/06/25	2	476.25	4	473.88	470.00	-2	3,892	-0.05%
2021/06/24	0	0.00	1	477.00	474.50	-1	3,967	-0.03%
2021/06/23	3	473.67	3	471.50	474.50	0	4,006	0.00%
2021/06/22	3	469.52	2	467.86	464.50	1	4,043	0.02%
2021/06/21	2.2	477.09	0	0.00	475.00	2.2	4,006	0.05%
2021/06/18	2	492.25	0	0.00	493.50	2	3,987	0.05%
2021/06/17	2	489.75	2	487.25	493.50	0	3,982	0.00%
2021/06/16	2	493.75	0	0.00	490.50	2	3,982	0.05%
2021/06/15	0.1	497.00	1	500.00	499.00	-1	3,996	-0.02%
2021/06/11	1.1	487.68	1	492.00	486.50	0.1	4,009	0.00%
2021/06/10	3.1	487.01	4.2	485.29	488.00	-1.2	4,017	-0.03%
2021/06/09	2.1	478.32	0	0.00	476.50	2.1	4,030	0.05%
2021/06/08	1	475.50	1	475.50	476.00	0	4,160	0.00%
2021/06/07	1.1	468.07	2	467.75	468.00	-0.9	4,185	-0.02%
2021/06/04	2	471.00	0	0.00	472.00	2	4,174	0.05%
2021/06/03	0.1	470.00	0	0.00	468.50	0.1	4,212	0.00%
2021/06/02	1.5	472.38	3	464.50	469.50	-1.5	4,197	-0.04%
2021/06/01	4	488.75	3	491.17	486.00	1	4,174	0.02%
2021/05/28	6.1	466.99	3	467.17	466.50	3.1	4,192	0.07%
2021/05/27	4	459.75	3	460.50	459.00	1	4,211	0.02%
2021/05/26	3.2	470.81	2	483.00	468.50	1.2	4,281	0.03%
2021/05/25	3	479.67	4.1	473.66	475.00	-1.1	4,490	-0.02%
2021/05/24	1	455.50	0	0.00	453.00	1	4,479	0.02%
2021/05/21	2	439.50	1	437.00	444.00	1	4,501	0.02%
2021/05/20	2.1	442.81	2	439.00	436.00	0.1	4,504	0.00%
2021/05/19	3	460.33	1	463.50	459.50	2	4,534	0.04%
2021/05/18	1	454.50	6.1	448.99	455.50	-5.1	4,527	-0.11%
2021/05/17	0.1	433.00	6	424.08	414.50	-5.9	4,543	-0.13%
2021/05/14	10	452.50	10	454.45	450.00	0	4,472	0.00%
2021/05/13	7	449.93	6	440.08	447.00	1	4,437	0.02%
2021/05/12	16	448.66	8.5	446.38	450.50	7.5	4,400	0.17%
2021/05/11	8	497.56	13	499.12	492.50	-5	4,269	-0.12%
2021/05/10	2	549.49	10	545.60	547.00	-8	4,201	-0.19%
2021/05/07	14	544.43	13	537.46	547.00	1	4,195	0.02%
2021/05/06	15	532.13	9	537.22	530.00	6	4,187	0.14%
2021/05/05	6	554.17	4	573.25	533.00	2	4,160	0.05%
2021/05/04	8	561.25	10	570.70	568.00	-2	4,147	-0.05%
2021/05/03	5	597.22	2	611.00	586.00	3	4,111	0.07%
2021/04/29	17	604.06	22	594.27	604.00	-5	4,176	-0.12%
2021/04/28	5	592.00	1	598.00	584.00	4	4,209	0.10%
2021/04/27	5	590.00	5	586.20	595.00	0	4,170	0.00%
2021/04/26	8.1	574.47	3	575.67	576.00	5.1	4,084	0.12%
2021/04/23	3	546.00	4	532.75	561.00	-1	3,970	-0.03%
2021/04/22	3.1	540.32	4	534.75	510.00	-0.9	3,871	-0.02%
2021/04/21	2.1	533.79	15.1	517.91	533.00	-13	3,834	-0.34%
2021/04/20	2	495.75	3	495.67	497.50	-1	3,758	-0.03%
2021/04/19	0	0.00	2	492.00	491.50	-2	3,960	-0.05%
2021/04/16	2	493.50	5	492.20	494.50	-3	4,125	-0.07%
2021/04/15	18	484.72	12	479.46	489.00	6	4,123	0.15%
2021/04/14	8	472.81	11	464.68	473.50	-3	4,097	-0.07%
2021/04/13	2	487.50	1	491.00	487.00	1	4,073	0.02%
2021/04/12	2	486.25	2	488.50	486.00	0	4,072	0.00%
2021/04/09	2	484.00	3	482.00	484.00	-1	4,066	-0.02%
2021/04/08	12	497.25	2	491.25	492.00	10	4,015	0.25%
2021/04/07	0	0.00	1	497.00	497.00	-1	4,000	-0.02%
2021/04/06	4	490.38	2	490.25	491.00	2	4,002	0.05%
2021/04/01	0	0.00	2	489.00	487.50	-2	3,999	-0.05%
2021/03/31	4.1	488.95	2	489.00	488.50	2.1	3,992	0.05%
2021/03/30	2	493.50	0	0.00	493.50	2	3,969	0.05%
2021/03/29	0	0.00	3.1	496.77	495.50	-3.1	3,934	-0.08%
2021/03/26	5	484.20	2	482.50	484.50	3	3,856	0.08%
2021/03/25	2	475.25	2	477.50	475.50	0	3,819	0.00%
2021/03/24	1	465.50	2	467.25	465.50	-1	3,778	-0.03%
2021/03/23	3	466.00	0	0.00	465.00	3	3,834	0.08%
2021/03/19	3	466.00	7	464.93	466.50	-4	3,868	-0.10%
2021/03/18	2	476.00	4	475.75	469.50	-2	3,855	-0.05%
2021/03/17	7	473.43	4	473.50	472.00	3	3,842	0.08%
2021/03/16	5	468.70	2.1	471.52	468.50	2.9	3,845	0.08%
2021/03/15	2	470.25	2	473.75	469.50	0	3,857	0.00%
2021/03/12	10.1	480.04	6	485.25	475.50	4.1	3,839	0.11%
2021/03/11	9	460.67	10	459.95	468.00	-1	3,736	-0.03%
2021/03/10	1	443.00	2	447.00	443.00	-1	3,743	-0.03%
2021/03/09	6.1	442.71	3	440.33	439.00	3.1	3,795	0.08%
2021/03/08	2	454.00	3	454.17	454.00	-1	3,861	-0.03%
2021/03/05	4	450.88	5	449.20	448.00	-1	3,864	-0.03%
2021/03/04	2	462.50	3	458.67	460.00	-1	3,846	-0.03%
2021/03/03	5	449.70	6	444.33	454.00	-1	3,784	-0.03%
2021/03/02	4.1	452.00	5	460.50	441.50	-0.9	3,736	-0.02%
2021/02/26	9	464.22	5	463.90	459.50	4	3,670	0.11%
2021/02/25	2.1	469.29	10.2	461.14	464.50	-8.1	3,565	-0.23%
2021/02/24	4.1	436.97	6	442.33	433.00	-2	3,333	-0.06%
2021/02/23	3.1	436.87	3	436.83	442.50	0.1	3,293	0.00%
2021/02/22	2	436.25	2	436.50	437.50	0	3,252	0.00%
2021/02/19	0	0.00	5.1	426.67	424.00	-5.1	3,225	-0.16%
2021/02/18	2	414.75	3	414.33	415.50	-1	3,173	-0.03%
2021/02/17	4	403.88	2	402.25	408.50	2	3,148	0.06%
2021/02/05	0	0.00	2	390.00	387.00	-2	3,151	-0.06%
2021/02/04	0	0.00	8	389.38	387.50	-8	3,140	-0.25%
2021/02/03	16	394.00	6	395.33	393.00	10	3,140	0.32%
2021/02/02	2	386.00	1	387.50	385.50	1	3,126	0.03%
2021/01/29	4	385.00	0	0.00	379.00	4	3,180	0.13%
2021/01/28	0	0.00	7	388.07	389.00	-7	3,159	-0.22%
2021/01/27	0	0.00	6	393.33	398.50	-6	3,150	-0.19%
2021/01/26	2	398.50	6	393.50	393.50	-4	3,142	-0.13%
2021/01/25	0	0.00	1.1	409.91	403.00	-1.1	3,125	-0.04%
2021/01/22	10.1	416.03	5	416.70	414.00	5.1	3,090	0.17%
2021/01/21	19	395.37	12	392.71	399.50	7	2,978	0.24%
2021/01/20	2	386.50	7	380.00	378.50	-5	2,867	-0.17%
2021/01/19	3	388.33	1	390.00	386.00	2	2,843	0.07%
2021/01/18	7	385.07	3	378.17	381.50	4	2,839	0.14%
2021/01/15	2	398.25	3	394.83	387.00	-1	2,811	-0.04%
2021/01/14	4	397.63	5	396.30	398.00	-1	2,751	-0.04%
2021/01/13	7	387.64	8	387.75	389.00	-1	2,707	-0.04%
2021/01/12	22.2	387.32	21.1	393.22	381.50	1.1	2,682	0.04%
2021/01/11	2	373.25	6	376.75	377.00	-4	2,520	-0.16%
2021/01/08	8	339.25	3	338.50	343.00	5	2,418	0.21%
2021/01/07	7	334.79	2	333.75	335.50	5	2,399	0.21%
2021/01/06	4	331.50	5	329.70	328.00	-1	2,384	-0.04%
2021/01/05	4	337.13	1	336.50	337.00	3	2,344	0.13%
2021/01/04	1	340.00	1	338.00	338.00	0	2,340	0.00%
2020/12/31	0.1	332.50	1	331.50	332.50	-0.9	2,354	-0.04%
2020/12/29	1	334.50	1	333.00	330.00	0	2,365	0.00%
2020/12/28	2	332.00	2	332.75	335.00	0	2,359	0.00%
2020/12/25	6	332.00	3	331.83	331.50	3	2,355	0.13%
2020/12/23	1	330.50	2	331.24	329.50	-1	2,352	-0.04%
2020/12/22	5	329.30	0	0.00	327.50	5	2,360	0.21%
2020/12/18	0	0.00	4	330.50	328.50	-4	2,368	-0.17%
2020/12/17	4	337.75	24	337.81	333.00	-20	2,357	-0.85%
2020/12/16	28	330.41	2	331.50	330.50	26	2,292	1.13%
2020/12/15	3	328.00	12	330.71	325.00	-9	2,272	-0.40%
2020/12/14	2	340.00	3	342.00	340.00	-1	2,221	-0.05%
2020/12/11	6	340.92	4	339.63	342.50	2	2,217	0.09%
2020/12/10	3	340.00	0	0.00	340.00	3	2,198	0.14%
2020/12/09	1	347.00	3	345.83	346.00	-2	2,168	-0.09%
2020/12/08	3	353.33	1	351.00	351.50	2	2,130	0.09%
2020/12/07	1	350.00	8	352.63	352.50	-7	2,109	-0.33%
2020/12/04	2	357.25	3	357.33	357.50	-1	2,062	-0.05%
2020/12/03	3	354.17	1	351.50	351.50	2	2,003	0.10%
2020/12/02	3.1	350.87	1	352.00	350.50	2.1	1,936	0.11%
2020/12/01	3	327.83	5	324.00	330.00	-2	1,819	-0.11%
2020/11/27	3	324.00	0	0.00	324.50	3	1,777	0.17%
2020/11/25	3	318.83	1	324.00	318.50	2	1,779	0.11%
2020/11/24	3	324.50	3	324.50	323.50	0	1,764	0.00%
2020/11/20	1	321.00	2	319.00	320.00	-1	1,754	-0.06%
2020/11/18	4	319.50	2	320.00	320.00	2	1,751	0.11%
2020/11/17	3	322.33	5	322.70	322.00	-2	1,744	-0.11%
2020/11/16	1	326.00	2	325.75	326.00	-1	1,769	-0.06%
2020/11/13	4	323.75	9	325.50	321.00	-5	1,766	-0.28%
2020/11/12	1	318.50	3	318.50	319.50	-2	1,705	-0.12%
2020/11/11	3	319.17	1	317.50	320.00	2	1,702	0.12%
2020/11/10	1	318.00	2	317.00	318.00	-1	1,716	-0.06%
2020/11/09	1	320.00	3	314.33	320.00	-2	1,707	-0.12%
2020/11/06	1	307.50	3	308.50	308.00	-2	1,650	-0.12%
2020/11/05	3	303.67	1	304.00	304.50	2	1,643	0.12%
2020/11/04	1	303.00	2	301.00	303.00	-1	1,666	-0.06%
2020/11/03	1	301.00	3	301.50	302.00	-2	1,660	-0.12%
2020/11/02	1	300.00	7	299.21	299.00	-6	1,662	-0.36%
2020/10/30	3	296.50	2	297.25	296.50	1	1,676	0.06%
2020/10/29	5	294.80	4	294.00	296.00	1	1,693	0.06%
2020/10/28	3	294.83	8	294.81	294.00	-5	1,670	-0.30%
2020/10/27	3	297.50	2	297.00	298.00	1	1,681	0.06%
2020/10/23	3	298.00	1	297.50	298.50	2	1,675	0.12%
2020/10/22	3	295.83	8	296.81	296.00	-5	1,732	-0.29%
2020/10/21	7	292.71	3	293.83	293.50	4	1,775	0.23%
2020/10/20	0	0.00	4	294.75	295.00	-4	1,805	-0.22%
2020/10/19	19	293.37	4.1	291.33	294.00	14.9	1,791	0.83%
2020/10/16	13	285.08	14	284.54	287.50	-1	1,786	-0.06%
2020/10/15	5	274.00	0	0.00	274.00	5	1,728	0.29%
2020/10/13	1	267.50	1	268.00	268.50	0	1,740	0.00%
2020/10/12	2.1	271.05	3	272.17	270.50	-0.9	1,752	-0.05%
2020/10/08	8	274.56	10	273.85	275.50	-2	1,779	-0.11%
2020/10/07	2	266.00	0	0.00	264.00	2	1,778	0.11%
2020/09/30	0	0.00	1	267.00	264.50	-1	1,913	-0.05%
2020/09/29	2	268.50	1	267.50	265.00	1	1,951	0.05%
2020/09/28	1	266.50	1	267.00	266.00	0	2,036	0.00%
2020/09/25	6	266.25	3	264.83	265.50	3	2,159	0.14%
2020/09/24	0	0.00	2	268.75	268.00	-2	2,172	-0.09%
2020/09/23	2	277.00	1	275.50	275.00	1	2,171	0.05%
2020/09/22	0	0.00	2	277.00	279.50	-2	2,205	-0.09%
2020/09/21	0	0.00	1	280.00	281.00	-1	2,240	-0.04%
2020/09/18	1	280.50	0	0.00	282.00	1	2,253	0.04%
2020/09/17	2	281.25	1	281.50	279.50	1	2,268	0.04%
2020/09/16	2	281.50	3	281.17	281.50	-1	2,287	-0.04%
2020/09/14	0	0.00	3	279.67	282.00	-3	2,337	-0.13%
2020/09/11	0	0.00	20	274.05	273.00	-20	2,363	-0.85%
2020/09/10	1	276.50	0	0.00	275.50	1	2,386	0.04%
2020/09/08	0	0.00	1	279.50	279.50	-1	2,416	-0.04%
2020/09/07	1	280.50	0	0.00	277.50	1	2,454	0.04%
2020/09/01	1	275.00	0	0.00	275.50	1	2,639	0.04%
2020/08/31	0	0.00	1	277.00	277.00	-1	2,706	-0.04%
2020/08/27	0	0.00	1	276.50	276.00	-1	2,774	-0.04%
2020/08/26	0	0.00	1	277.00	279.00	-1	2,800	-0.04%
2020/08/25	8	274.88	5	275.30	274.50	3	2,814	0.11%
2020/08/24	1	270.00	1	270.00	270.00	0	2,818	0.00%
2020/08/21	1	270.00	0	0.00	271.50	1	2,839	0.04%
2020/08/20	2	263.75	0	0.00	266.50	2	2,837	0.07%
2020/08/19	3	283.33	2	280.00	278.50	1	2,810	0.04%
2020/08/18	8	288.94	0	0.00	286.00	8	2,802	0.29%
2020/08/14	5	286.40	4	286.75	285.50	1	2,870	0.03%
2020/08/13	2	285.50	0	0.00	287.00	2	2,863	0.07%
2020/08/10	2	287.00	1	287.50	287.50	1	2,996	0.03%
2020/08/07	3	295.00	9	295.17	293.00	-6	3,201	-0.19%
2020/08/04	1	287.00	3	288.50	289.00	-2	3,215	-0.06%
2020/08/03	1	294.00	3	295.50	294.00	-2	3,212	-0.06%
2020/07/31	4	294.25	3	295.00	294.50	1	3,225	0.03%
2020/07/30	1	298.50	0	0.00	297.50	1	3,218	0.03%
2020/07/29	2	293.50	0	0.00	294.50	2	3,220	0.06%
2020/07/28	10	295.50	5	297.90	290.50	5	3,232	0.15%
2020/07/27	0	0.00	5	315.10	313.00	-5	3,203	-0.16%
2020/07/24	22	318.36	12	320.25	317.00	10	3,175	0.31%
2020/07/23	4	321.13	2	323.50	322.50	2	3,143	0.06%
2020/07/22	3	322.17	2	322.75	322.50	1	3,144	0.03%
2020/07/21	7	315.43	1	314.50	316.00	6	3,100	0.19%
2020/07/20	1	308.00	2	311.00	312.50	-1	3,108	-0.03%
2020/07/16	3	312.83	2	311.75	312.00	1	3,158	0.03%
2020/07/15	3	312.83	4	310.38	310.00	-1	3,161	-0.03%
2020/07/14	3	313.17	6	309.42	309.00	-3	3,170	-0.09%
2020/07/13	0	0.00	7	316.14	314.00	-7	3,166	-0.22%
2020/07/10	11	319.95	7	320.00	313.50	4	3,186	0.13%
2020/07/09	4	316.25	16	317.81	318.00	-12	3,128	-0.38%
2020/07/08	15	318.33	27	316.09	317.00	-12	3,138	-0.38%
2020/07/07	6	318.33	2	314.75	314.00	4	3,184	0.13%
2020/07/06	7	319.71	7	315.21	322.00	0	3,152	0.00%
2020/07/03	1	299.00	3	299.00	298.00	-2	3,107	-0.06%
2020/07/02	5	298.40	1	300.50	299.00	4	3,167	0.13%
2020/07/01	5	298.80	4	298.63	298.50	1	3,189	0.03%
2020/06/30	5	294.80	1	295.00	294.00	4	3,167	0.13%
2020/06/29	1	289.50	1	290.50	289.50	0	3,170	0.00%
2020/06/24	1	291.00	0	0.00	292.00	1	3,198	0.03%
2020/06/23	2	289.50	3	292.00	290.50	-1	3,267	-0.03%
2020/06/22	2	291.25	3	292.33	293.00	-1	3,338	-0.03%
2020/06/19	9	292.61	10	292.25	291.00	-1	3,360	-0.03%
2020/06/18	9	289.44	3	291.33	292.50	6	3,357	0.18%
2020/06/17	8	286.31	7	285.86	284.00	1	3,352	0.03%
2020/06/16	6	287.50	0	0.00	288.50	6	3,416	0.18%
2020/06/11	2	289.00	3	287.17	284.00	-1	3,618	-0.03%
2020/06/10	2	293.00	7	293.43	292.00	-5	3,622	-0.14%
2020/06/09	0	0.00	5	294.90	293.50	-5	3,671	-0.14%
2020/06/08	2	298.00	1	297.00	298.00	1	3,723	0.03%
2020/06/05	4	292.13	1	292.00	292.00	3	3,683	0.08%
2020/06/04	2	286.00	2	284.50	286.00	0	3,709	0.00%
2020/06/03	2	283.00	1	284.00	282.50	1	3,705	0.03%
2020/06/02	3	283.67	3	283.00	283.00	0	3,695	0.00%
2020/06/01	3	282.00	1	281.00	282.50	2	3,745	0.05%
2020/05/29	4	276.13	2	275.50	275.00	2	3,761	0.05%
2020/05/28	0	0.00	15	276.50	277.00	-15	3,795	-0.40%
2020/05/27	3	279.83	3	280.17	280.00	0	3,804	0.00%
2020/05/26	0	0.00	1	279.50	279.50	-1	3,831	-0.03%
2020/05/25	3	273.83	5	274.40	277.00	-2	3,836	-0.05%
2020/05/22	3	279.67	4	280.25	276.00	-1	3,857	-0.03%
2020/05/21	4	277.50	0	0.00	278.00	4	3,848	0.10%
2020/05/20	5	273.40	6	273.25	273.00	-1	3,835	-0.03%
2020/05/19	4	272.25	1	275.00	275.00	3	3,875	0.08%
2020/05/18	3	268.83	3	271.33	267.00	0	3,898	0.00%
2020/05/15	4	276.25	0	0.00	275.00	4	3,852	0.10%
2020/05/14	7	289.14	4	285.00	278.50	3	3,826	0.08%
2020/05/13	0	0.00	1	286.00	287.00	-1	3,610	-0.03%
2020/05/12	1	283.50	3	286.33	285.50	-2	3,609	-0.06%
2020/05/11	5	285.30	7	286.00	284.00	-2	3,611	-0.06%
2020/05/08	8	287.25	1	289.50	289.00	7	3,576	0.20%
2020/05/07	0	0.00	1	283.00	283.50	-1	3,555	-0.03%
2020/05/06	2	278.75	0	0.00	281.50	2	3,571	0.06%
2020/05/05	3	278.67	5	279.60	278.50	-2	3,580	-0.06%
2020/05/04	1	279.00	6	279.58	280.50	-5	3,599	-0.14%
2020/04/30	5	286.10	3	286.00	286.50	2	3,598	0.06%
2020/04/29	1	278.00	0	0.00	279.00	1	3,592	0.03%
2020/04/28	2	274.75	2	274.00	274.50	0	3,596	0.00%
2020/04/27	1	273.00	0	0.00	274.00	1	3,636	0.03%
2020/04/23	7	268.64	0	0.00	265.50	7	3,685	0.19%
2020/04/22	0	0.00	2	266.00	266.00	-2	3,708	-0.05%
2020/04/21	1	268.50	9	268.61	267.50	-8	3,679	-0.22%
2020/04/20	3	271.33	0	0.00	269.50	3	3,660	0.08%
2020/04/17	6	272.75	0	0.00	270.50	6	3,648	0.16%
2020/04/16	2	270.75	1	271.00	270.50	1	3,606	0.03%
2020/04/15	2	275.50	0	0.00	274.00	2	3,604	0.06%
2020/04/14	1	271.00	1	275.50	275.00	0	3,656	0.00%
2020/04/13	1	270.50	9	270.50	269.00	-8	3,670	-0.22%
2020/04/10	4	281.75	0	0.00	277.50	4	3,644	0.11%
2020/04/09	0	0.00	3	283.00	283.00	-3	3,625	-0.08%
2020/04/08	2	280.50	1	281.00	284.50	1	3,638	0.03%
2020/04/07	4	267.75	2	270.50	272.50	2	3,571	0.06%
2020/04/06	1	256.50	6	252.42	259.00	-5	3,515	-0.14%
2020/03/31	10	250.35	2	248.00	248.00	8	3,553	0.23%
2020/03/30	1	252.50	2	244.75	248.50	-1	3,569	-0.03%
2020/03/27	3	261.83	2	261.00	253.00	1	3,612	0.03%
2020/03/26	3	256.17	3	254.83	263.00	0	3,605	0.00%
2020/03/25	1	251.00	1	251.50	251.50	0	3,536	0.00%
2020/03/24	4	226.63	3	228.50	229.00	1	3,517	0.03%
2020/03/23	2	209.50	0	0.00	208.50	2	3,509	0.06%
2020/03/20	5	212.30	2	210.50	216.00	3	3,515	0.09%
2020/03/19	8	204.63	7	201.79	196.50	1	3,456	0.03%
2020/03/18	0	0.00	1	235.00	218.00	-1	3,406	-0.03%
2020/03/17	5	238.40	6	238.67	231.50	-1	3,406	-0.03%
2020/03/16	2	265.00	0	0.00	251.00	2	3,358	0.06%
2020/03/13	7	262.43	12	258.42	268.00	-5	3,351	-0.15%
2020/03/12	2	285.00	3	285.00	281.00	-1	3,296	-0.03%
2020/03/11	8	318.63	4	315.38	311.50	4	3,228	0.12%
2020/03/10	8	316.19	5	326.50	321.00	3	3,233	0.09%
2020/03/09	1	328.50	2	338.00	330.00	-1	3,150	-0.03%
2020/03/06	3	341.50	2	342.00	341.50	1	3,123	0.03%
2020/03/05	9	345.06	11	346.77	340.50	-2	3,099	-0.06%
2020/03/04	4	331.25	4	335.75	336.50	0	3,029	0.00%
2020/03/03	4	340.00	2	341.75	338.00	2	2,988	0.07%
2020/03/02	2	328.50	2	328.50	325.50	0	2,944	0.00%
2020/02/27	8	337.06	7	338.29	333.50	1	2,928	0.03%
2020/02/26	3	342.67	10	340.05	339.50	-7	2,885	-0.24%
2020/02/25	3	341.83	5	341.20	345.50	-2	2,867	-0.07%
2020/02/24	10	342.25	13	340.15	343.50	-3	2,840	-0.11%
2020/02/21	0	0.00	2	342.00	335.00	-2	2,806	-0.07%
2020/02/20	18	341.53	11	341.18	339.50	7	2,807	0.25%
2020/02/19	5	339.50	7	337.86	338.00	-2	2,765	-0.07%
2020/02/18	1	329.00	4	331.25	330.00	-3	2,715	-0.11%
2020/02/17	4	330.00	0	0.00	330.00	4	2,717	0.15%
2020/02/14	1	323.50	2	321.50	325.00	-1	2,693	-0.04%
2020/02/13	2	322.00	3	323.83	320.00	-1	2,732	-0.04%
2020/02/12	2	325.00	3	325.33	324.00	-1	2,774	-0.04%
2020/02/11	2	322.75	2	323.00	323.00	0	2,773	0.00%
2020/02/10	3	323.83	11	320.09	320.50	-8	2,794	-0.29%
2020/02/07	2	329.50	1	328.00	324.50	1	2,805	0.04%
2020/02/06	1	330.50	1	331.50	330.50	0	2,811	0.00%
2020/02/05	4	330.25	5	330.20	327.00	-1	2,798	-0.04%
2020/02/04	8	322.25	1	324.00	324.00	7	2,760	0.25%
2020/02/03	0	0.00	5	306.50	322.00	-5	2,734	-0.18%
2020/01/31	2	315.00	7	321.86	319.50	-5	2,693	-0.19%
2020/01/30	3	322.17	12	327.54	319.50	-9	2,666	-0.34%
2020/01/20	4	356.25	11	357.82	354.00	-7	2,602	-0.27%
2020/01/17	18	352.28	15	350.20	350.00	3	2,548	0.12%
2020/01/16	11	349.14	6	348.42	355.00	5	2,500	0.20%
2020/01/15	0	0.00	3	340.67	337.00	-3	2,444	-0.12%
2020/01/14	2	345.25	0	0.00	343.50	2	2,449	0.08%
2020/01/13	15	337.27	13	336.69	341.00	2	2,421	0.08%
2020/01/10	5	337.50	5	338.90	338.00	0	2,414	0.00%
2020/01/09	1	338.50	1	337.00	339.50	0	2,404	0.00%
2020/01/08	4	343.38	4	343.00	335.00	0	2,376	0.00%
2020/01/07	23	334.63	53	329.33	332.00	-30	2,277	-1.32%
2020/01/06	7	340.50	7	341.36	340.50	0	2,227	0.00%
2020/01/03	29	349.74	22	342.16	341.00	7	2,200	0.32%
2020/01/02	12	358.92	4	359.00	358.00	8	2,148	0.37%
2019/12/31	6	338.00	2	343.25	340.50	4	2,077	0.19%
2019/12/30	3	341.33	6	341.58	340.00	-3	2,065	-0.15%
2019/12/27	24	344.02	12	344.92	345.00	12	2,039	0.59%
2019/12/26	23	344.65	2	345.75	346.00	21	2,016	1.04%
2019/12/25	14	336.50	18	338.25	336.00	-4	1,951	-0.20%
2019/12/24	15	325.53	18	331.33	331.00	-3	1,913	-0.16%
2019/12/23	2	321.00	1	319.00	320.00	1	1,830	0.05%
2019/12/20	5	309.40	2	308.75	307.00	3	1,753	0.17%
2019/12/19	7	310.57	10	309.35	308.00	-3	1,733	-0.17%
2019/12/18	3	314.50	3	314.00	313.00	0	1,703	0.00%
2019/12/17	10	316.45	11	318.23	319.50	-1	1,684	-0.06%
2019/12/16	1	312.00	15	304.13	310.00	-14	1,643	-0.85%
2019/12/13	21	307.76	24	309.04	308.00	-3	1,616	-0.19%
2019/12/12	12	315.21	17	315.26	313.00	-5	1,572	-0.32%
2019/12/11	4	310.38	5	309.00	310.00	-1	1,503	-0.07%
2019/12/10	2	306.25	1	307.00	306.50	1	1,453	0.07%
2019/12/09	4	301.13	1	301.50	300.50	3	1,425	0.21%
2019/12/06	9	300.33	5	299.70	301.00	4	1,403	0.29%
2019/12/05	2	296.50	2	294.00	298.00	0	1,378	0.00%
2019/12/04	3	288.17	2	288.50	289.50	1	1,360	0.07%
2019/12/03	3	286.83	1	287.00	287.00	2	1,388	0.14%
2019/12/02	4	282.13	3	281.33	281.50	1	1,385	0.07%
2019/11/29	5	285.90	6	286.50	284.50	-1	1,386	-0.07%
2019/11/28	1	291.00	7	290.93	290.00	-6	1,374	-0.44%
2019/11/27	10	292.55	4	291.75	292.00	6	1,383	0.43%
2019/11/26	11	290.00	4	289.63	289.50	7	1,380	0.51%
2019/11/25	1	286.00	2	287.00	286.50	-1	1,367	-0.07%
2019/11/22	12	287.79	10	287.20	286.00	2	1,373	0.15%
2019/11/21	11	289.50	10	289.20	289.00	1	1,364	0.07%
2019/11/20	2	293.75	4	292.50	291.50	-2	1,357	-0.15%
2019/11/19	10	293.95	5	295.20	295.50	5	1,361	0.37%
2019/11/18	4	291.38	1	293.00	291.00	3	1,343	0.22%
2019/11/15	10	287.45	2	287.50	288.50	8	1,340	0.60%
2019/11/14	10	288.55	20	288.53	285.00	-10	1,330	-0.75%
2019/11/13	1	291.00	0	0.00	290.50	1	1,309	0.08%
2019/11/12	26	295.37	15	294.70	295.50	11	1,313	0.84%
2019/11/11	5	294.50	8	295.94	297.00	-3	1,296	-0.23%
2019/11/08	9	292.33	7	292.14	294.50	2	1,241	0.16%
2019/11/07	4	286.50	6	288.67	287.00	-2	1,228	-0.16%
2019/11/06	6	297.17	2	298.00	294.50	4	1,229	0.33%
2019/11/05	4	290.38	1	289.00	298.00	3	1,224	0.25%
2019/11/01	3	281.17	1	279.50	281.00	2	1,237	0.16%
2019/10/31	4	281.00	3	279.67	277.50	1	1,297	0.08%
2019/10/30	3	278.50	1	279.00	278.50	2	1,338	0.15%
2019/10/29	5	283.00	7	282.14	280.00	-2	1,488	-0.13%
2019/10/28	0	0.00	2	284.50	286.00	-2	1,504	-0.13%
2019/10/25	2	287.00	2	285.00	283.50	0	1,518	0.00%
2019/10/24	0	0.00	2	285.50	286.00	-2	1,545	-0.13%
2019/10/22	4	287.38	0	0.00	288.00	4	1,610	0.25%
2019/10/21	1	281.50	0	0.00	281.50	1	1,640	0.06%
2019/10/17	2	277.00	0	0.00	280.00	2	1,648	0.12%
2019/10/14	5	276.80	1	276.00	277.00	4	1,715	0.23%
2019/10/09	4	275.25	7	278.79	273.00	-3	1,745	-0.17%
2019/10/08	9	280.39	3	280.67	278.00	6	1,763	0.34%
2019/10/03	1	272.50	0	0.00	274.00	1	1,925	0.05%
2019/10/02	1	277.50	1	276.00	275.50	0	1,942	0.00%
2019/10/01	3	280.17	1	279.50	280.50	2	1,967	0.10%
2019/09/27	2	276.50	2	279.00	276.50	0	1,957	0.00%
2019/09/26	2	283.50	11	286.32	283.50	-9	1,939	-0.46%
2019/09/25	2	286.00	1	285.50	286.00	1	1,941	0.05%
2019/09/24	2	290.50	0	0.00	288.00	2	1,960	0.10%
2019/09/23	1	288.50	1	290.50	289.00	0	1,960	0.00%
2019/09/20	4	289.88	1	290.00	290.00	3	1,981	0.15%
2019/09/19	2	292.75	4	292.00	291.00	-2	2,000	-0.10%
2019/09/18	4	290.25	1	292.00	292.00	3	2,004	0.15%
2019/09/17	2	293.75	6	293.08	289.00	-4	2,016	-0.20%
2019/09/16	2	295.00	0	0.00	295.50	2	2,014	0.10%
2019/09/12	3	297.17	2	297.50	297.50	1	2,012	0.05%
2019/09/11	2	301.75	2	300.00	297.50	0	2,013	0.00%
2019/09/10	0	0.00	3	300.00	298.00	-3	1,999	-0.15%
2019/09/09	4	299.38	3	303.50	299.50	1	1,988	0.05%
2019/09/06	2	305.75	0	0.00	307.00	2	1,975	0.10%
2019/09/05	6	303.25	5	304.70	306.00	1	1,956	0.05%
2019/09/04	2	296.50	3	295.50	296.00	-1	1,939	-0.05%
2019/09/03	1	295.50	1	293.00	291.00	0	1,935	0.00%
2019/09/02	1	288.50	4	291.00	288.50	-3	1,923	-0.16%
2019/08/30	7	289.00	8	288.31	288.50	-1	1,932	-0.05%
2019/08/29	3	279.83	0	0.00	282.50	3	1,924	0.16%
2019/08/28	3	284.50	2	283.25	282.00	1	1,927	0.05%
2019/08/27	1	286.00	0	0.00	283.50	1	1,927	0.05%
2019/08/26	1	285.00	0	0.00	285.00	1	1,926	0.05%
2019/08/23	2	291.00	2	290.50	292.00	0	1,921	0.00%
2019/08/21	0	0.00	2	294.50	293.50	-2	1,908	-0.10%
2019/08/20	8	296.75	8	294.69	295.50	0	1,918	0.00%
2019/08/19	4	291.63	3	291.00	291.00	1	1,909	0.05%
2019/08/16	1	289.50	0	0.00	289.00	1	1,909	0.05%
2019/08/15	4	290.13	4	288.00	289.00	0	1,909	0.00%
2019/08/14	3	295.33	6	298.17	290.00	-3	1,909	-0.16%
2019/08/13	2	304.50	1	305.50	300.50	1	1,865	0.05%
2019/08/12	0	0.00	9	309.11	310.50	-9	1,850	-0.49%
2019/08/08	7	310.71	4	309.75	310.50	3	1,838	0.16%
2019/08/07	10	301.50	4	297.75	303.00	6	1,812	0.33%
2019/08/06	2	293.25	1	291.00	294.50	1	1,822	0.05%
2019/08/05	1	291.50	10	300.45	295.00	-9	1,795	-0.50%
2019/08/02	14	300.29	4	301.25	300.00	10	1,776	0.56%
2019/07/31	1	299.00	30	301.83	307.00	-29	1,685	-1.72%
2019/07/30	0	0.00	2	329.00	328.00	-2	1,540	-0.13%
2019/07/29	0	0.00	1	322.00	324.00	-1	1,515	-0.07%
2019/07/25	1	336.50	0	0.00	338.00	1	1,475	0.07%
2019/07/23	1	332.50	2	332.00	331.00	-1	1,432	-0.07%
2019/07/19	3	320.67	7	319.00	320.50	-4	1,391	-0.29%
2019/07/18	8	316.56	0	0.00	315.00	8	1,389	0.58%
2019/07/17	3	315.00	2	315.75	322.00	1	1,415	0.07%
2019/07/12	0	0.00	4	334.50	327.50	-4	1,344	-0.30%
2019/07/11	9	336.94	10	332.20	335.00	-1	1,323	-0.08%
2019/07/10	2	319.50	2	318.00	320.00	0	1,274	0.00%
2019/07/09	12	315.88	10	313.75	315.00	2	1,233	0.16%
2019/07/08	2	306.00	4	301.88	306.00	-2	1,177	-0.17%
2019/07/05	17	302.09	11	301.13	302.00	6	1,165	0.51%
2019/07/04	1	290.00	0	0.00	290.50	1	1,134	0.09%
2019/07/03	0	0.00	12	291.00	289.00	-12	1,147	-1.05%
2019/07/02	1	296.50	2	294.00	297.50	-1	1,158	-0.09%
2019/07/01	2	296.00	0	0.00	296.00	2	1,180	0.17%
2019/06/28	2	283.75	0	0.00	283.00	2	1,178	0.17%
2019/06/27	10	280.25	10	281.50	282.00	0	1,230	0.00%
2019/06/26	0	0.00	2	292.00	291.00	-2	1,233	-0.16%
2019/06/25	0	0.00	2	296.00	290.00	-2	1,253	-0.16%
2019/06/24	2	295.00	1	288.00	295.50	1	1,283	0.08%
2019/06/19	2	280.50	0	0.00	281.00	2	1,398	0.14%
2019/06/13	1	280.50	3	280.83	280.00	-2	1,410	-0.14%
2019/06/12	4	281.38	4	274.75	282.00	0	1,412	0.00%
2019/06/10	4	271.13	0	0.00	274.00	4	1,389	0.29%
2019/06/06	2	268.00	4	276.00	267.50	-2	1,395	-0.14%
2019/06/05	3	276.83	0	0.00	274.00	3	1,385	0.22%
2019/06/04	1	279.50	4	275.00	281.00	-3	1,394	-0.22%
2019/06/03	2	281.00	0	0.00	279.50	2	1,402	0.14%
2019/05/31	2	283.50	4	282.13	286.00	-2	1,410	-0.14%
2019/05/30	2	279.50	0	0.00	282.00	2	1,416	0.14%
2019/05/27	1	278.50	6	276.00	273.50	-5	1,483	-0.34%
2019/05/24	5	284.60	0	0.00	286.00	5	1,483	0.34%
2019/05/23	0	0.00	6	277.67	277.50	-6	1,509	-0.40%
2019/05/22	1	284.00	1	283.00	284.00	0	1,521	0.00%
2019/05/21	4	279.63	0	0.00	281.50	4	1,524	0.26%
2019/05/17	0	0.00	2	278.50	268.50	-2	1,496	-0.13%
2019/05/16	2	278.75	2	276.50	275.00	0	1,505	0.00%
2019/05/15	2	276.75	2	279.50	273.50	0	1,505	0.00%
2019/05/14	2	273.75	4	271.38	273.00	-2	1,496	-0.13%
2019/05/13	4.1	285.54	0	0.00	277.00	4.1	1,461	0.28%
2019/05/10	2	288.50	8	288.31	284.00	-6	1,455	-0.41%
2019/05/09	10	287.10	12	286.50	291.50	-2	1,445	-0.14%
2019/05/08	2	292.50	2	290.00	292.00	0	1,432	0.00%
2019/05/06	0	0.00	3	287.50	287.00	-3	1,418	-0.21%
2019/05/03	2	296.00	3	291.00	295.00	-1	1,416	-0.07%
2019/05/02	4	288.38	1	291.50	288.00	3	1,410	0.21%
2019/04/30	14	289.29	0	0.00	290.50	14	1,409	0.99%
2019/04/29	0	0.00	14	280.89	285.00	-14	1,394	-1.00%
2019/04/26	4	291.50	2	293.00	290.00	2	1,371	0.15%
2019/04/25	2	295.25	0	0.00	298.00	2	1,358	0.15%
2019/04/23	1	295.50	1	294.50	295.00	0	1,340	0.00%
2019/04/22	0	0.00	3	305.83	303.00	-3	1,311	-0.23%
2019/04/19	1	305.50	0	0.00	307.00	1	1,314	0.08%
2019/04/18	4	311.00	4	311.63	311.50	0	1,313	0.00%
2019/04/17	2	306.75	1	308.00	310.50	1	1,299	0.08%
2019/04/16	2	310.50	5	309.70	310.00	-3	1,292	-0.23%
2019/04/15	2	302.75	1	307.00	303.50	1	1,259	0.08%
2019/04/11	2	310.00	2	308.50	307.00	0	1,242	0.00%
2019/04/10	2	311.00	0	0.00	313.00	2	1,229	0.16%
2019/04/09	2	315.00	2	314.00	315.00	0	1,219	0.00%
2019/04/03	1	315.00	0	0.00	315.00	1	1,190	0.08%
2019/04/02	1	316.50	0	315.00	317.00	1	1,161	0.08%
2019/03/29	0	0.00	10	302.00	302.00	-10	1,072	-0.93%
2019/03/27	5	298.90	13	297.46	297.00	-8	1,017	-0.79%
2019/03/26	13	294.62	1	291.50	295.00	12	984	1.22%
2019/03/25	3	283.33	0	0.00	283.50	3	925	0.32%
2019/03/20	2	263.25	0	0.00	263.00	2	871	0.23%
2019/03/19	0	0.00	2	265.00	263.00	-2	873	-0.23%
2019/03/14	3	271.33	1	270.50	273.00	2	865	0.23%
2019/03/13	0	0.00	1	266.00	265.00	-1	869	-0.12%
2019/03/12	1	270.50	1	268.50	266.00	0	870	0.00%
2019/03/11	1	268.50	0	0.00	267.00	1	876	0.11%
2019/03/08	1	266.50	3	268.17	266.50	-2	892	-0.22%
2019/03/07	4	269.13	2	272.50	268.00	2	900	0.22%
2019/03/06	2	276.50	5	276.70	277.00	-3	892	-0.34%
2019/03/05	2	282.00	3	280.17	281.50	-1	887	-0.11%
2019/03/04	2	281.50	3	279.50	281.50	-1	902	-0.11%
2019/02/27	4	279.50	2	279.00	280.00	2	893	0.22%
2019/02/26	6	277.75	3	278.00	278.50	3	873	0.34%
2019/02/25	0	0.00	2	271.50	271.50	-2	849	-0.24%
2019/02/22	4	268.25	3	264.50	268.50	1	838	0.12%
2019/02/21	2	260.25	2	260.50	260.00	0	800	0.00%
2019/02/20	3	252.83	0	0.00	256.00	3	783	0.38%
2019/02/19	1	249.00	2	250.75	249.00	-1	771	-0.13%
2019/02/18	2	250.25	2	251.25	250.00	0	776	0.00%
2019/02/15	1	255.50	0	0.00	253.50	1	794	0.13%
2019/02/12	1	248.50	0	0.00	248.00	1	786	0.13%
2019/01/30	2	249.00	2	248.50	250.00	0	788	0.00%
2019/01/29	2	246.50	0	0.00	246.50	2	785	0.25%
2019/01/22	0	0.00	2	239.50	238.00	-2	803	-0.25%
2019/01/21	2	244.25	0	0.00	244.50	2	808	0.25%
2019/01/16	0	0.00	14	239.57	241.00	-14	850	-1.65%
2019/01/15	10	242.25	0	0.00	240.50	10	859	1.16%
2019/01/14	1	240.00	0	0.00	243.00	1	863	0.12%
2019/01/11	0	0.00	1	237.00	237.50	-1	872	-0.11%
2019/01/10	2	237.50	0	0.00	237.50	2	869	0.23%
2019/01/09	2	232.25	2	232.25	232.00	0	874	0.00%
2019/01/07	4	227.50	0	0.00	228.00	4	884	0.45%
2019/01/03	2	226.00	2	228.00	227.00	0	942	0.00%
2018/12/28	0	0.00	1	227.50	228.00	-1	962	-0.10%
2018/12/27	1	224.00	0	0.00	227.50	1	979	0.10%
2018/12/25	2	222.50	3	223.00	223.00	-1	988	-0.10%
2018/12/24	1	222.50	0	0.00	222.50	1	996	0.10%
2018/12/22	2	224.25	0	0.00	223.50	2	997	0.20%
2018/12/21	4	221.00	4	220.00	226.00	0	1,008	0.00%
2018/12/20	4	227.00	0	0.00	223.00	4	1,016	0.39%
2018/12/19	0	0.00	2	222.00	220.50	-2	1,012	-0.20%
2018/12/18	2	224.50	0	0.00	222.50	2	1,026	0.19%
2018/12/17	0	0.00	2	230.50	227.00	-2	1,040	-0.19%
2018/12/14	4	232.63	15	229.37	233.50	-11	1,034	-1.06%
2018/12/13	1	246.00	2	243.50	243.00	-1	1,017	-0.10%
2018/12/12	4	243.75	0	0.00	244.50	4	1,030	0.39%
2018/12/11	2	239.25	2	237.00	237.00	0	1,029	0.00%
2018/12/10	0	0.00	3	233.00	234.50	-3	1,036	-0.29%
2018/12/04	1	251.00	3	254.00	252.00	-2	1,050	-0.19%
2018/11/30	0	0.00	1	251.00	251.00	-1	1,060	-0.09%
2018/11/29	1	243.00	0	0.00	242.50	1	1,035	0.10%
2018/11/28	1	241.00	1	242.50	241.00	0	1,021	0.00%
2018/11/27	2	235.50	1	229.50	240.00	1	1,013	0.10%
2018/11/26	2	229.50	0	0.00	229.00	2	993	0.20%
2018/11/23	2	224.25	2	222.00	224.50	0	988	0.00%
2018/11/22	4	224.50	0	0.00	224.00	4	998	0.40%
2018/11/21	0	0.00	2	219.00	219.00	-2	997	-0.20%
2018/11/20	0	0.00	4	221.00	221.00	-4	991	-0.40%
2018/11/16	1	221.00	0	0.00	220.50	1	1,007	0.10%
2018/11/15	1	220.00	2	224.50	220.50	-1	1,010	-0.10%
2018/11/14	7	223.79	3	221.17	224.00	4	1,013	0.39%
2018/11/13	5	216.50	1	216.00	216.50	4	996	0.40%
2018/11/12	0	0.00	2	208.75	211.00	-2	991	-0.20%
2018/11/09	4	208.75	4	207.50	210.00	0	1,005	0.00%
2018/11/08	1	207.50	3	210.17	207.50	-2	1,028	-0.19%
2018/11/07	6	208.83	0	0.00	209.50	6	1,050	0.57%
2018/11/06	0	0.00	6	205.92	203.00	-6	1,064	-0.56%
2018/11/02	4	210.63	1	211.50	211.50	3	1,071	0.28%
2018/11/01	1	207.50	0	0.00	207.50	1	1,064	0.09%
2018/10/26	3	193.67	0	0.00	190.00	3	1,157	0.26%
2018/10/25	0	0.00	1	195.50	195.50	-1	1,147	-0.09%
2018/10/19	0	0.00	3	193.00	196.50	-3	1,144	-0.26%
2018/10/17	5	201.40	1	199.50	199.00	4	1,181	0.34%
2018/10/15	1	196.00	2	196.50	196.00	-1	1,168	-0.09%
2018/10/12	0	0.00	1	197.00	200.50	-1	1,153	-0.09%
2018/10/11	0	0.00	6	198.75	194.50	-6	1,142	-0.53%
2018/10/09	2	214.50	12	218.71	214.50	-10	1,109	-0.90%
2018/10/08	2	223.00	0	0.00	222.50	2	1,098	0.18%
2018/10/05	2	221.50	4	226.13	225.00	-2	1,103	-0.18%
2018/10/03	0	0.00	8	235.63	234.00	-8	1,086	-0.74%
2018/09/27	0	0.00	4	245.25	245.00	-4	1,089	-0.37%
2018/09/25	6	246.00	4	250.13	245.00	2	1,103	0.18%
2018/09/21	6	249.67	6	245.83	249.50	0	1,086	0.00%
2018/09/20	6	243.83	6	244.67	243.50	0	1,073	0.00%
2018/09/19	1	245.00	1	244.50	245.00	0	1,111	0.00%
2018/09/18	6	247.00	2	246.75	245.50	4	1,130	0.35%
2018/09/13	4	236.75	7	235.00	233.50	-3	1,142	-0.26%
2018/09/12	8	233.63	4	233.00	232.50	4	1,141	0.35%
2018/09/11	1	240.50	3	239.67	241.00	-2	1,137	-0.18%
2018/09/10	3	233.33	6	235.25	233.50	-3	1,137	-0.26%
2018/09/07	14	243.79	12	243.08	242.00	2	1,141	0.18%
2018/09/06	6	251.00	17	248.71	247.50	-11	1,122	-0.98%
2018/09/05	2	255.25	0	0.00	253.50	2	1,108	0.18%
2018/09/04	2	255.25	0	0.00	255.00	2	1,120	0.18%
2018/09/03	2	254.75	3	254.00	253.00	-1	1,126	-0.09%
2018/08/31	3	254.33	4	256.13	254.00	-1	1,128	-0.09%
2018/08/29	1	263.00	0	0.00	262.00	1	1,134	0.09%
2018/08/24	0	0.00	5	252.60	252.50	-5	1,116	-0.45%
2018/08/23	4	257.75	2	253.00	258.50	2	1,118	0.18%
2018/08/22	0	0.00	2	254.00	253.50	-2	1,120	-0.18%
2018/08/21	2	255.00	20	255.10	255.00	-18	1,119	-1.61%
2018/08/20	0	0.00	2	259.50	258.50	-2	1,111	-0.18%
2018/08/17	10	262.80	10	262.25	258.50	0	1,114	0.00%
2018/08/16	2	263.00	4	265.00	263.00	-2	1,134	-0.18%
2018/08/15	10	265.10	6	262.17	268.00	4	1,130	0.35%
2018/08/14	9	266.78	5	265.80	264.00	4	1,117	0.36%
2018/08/13	3	260.17	7	257.71	254.50	-4	1,102	-0.36%
2018/08/10	4	266.50	0	0.00	267.00	4	1,094	0.37%
2018/08/09	4	262.25	0	0.00	262.50	4	1,100	0.36%
2018/08/07	2	267.00	2	269.00	266.50	0	1,127	0.00%
2018/08/06	0	0.00	2	267.00	269.00	-2	1,145	-0.17%
2018/08/03	4	269.13	2	264.50	269.50	2	1,147	0.17%
2018/08/02	12	261.04	4	268.00	260.00	8	1,120	0.71%
2018/08/01	8	252.88	8	253.50	254.00	0	1,058	0.00%
2018/07/31	4	252.50	2	252.50	254.00	2	1,056	0.19%
2018/07/30	4	247.25	8	249.13	247.00	-4	1,055	-0.38%
2018/07/27	1	252.00	3	251.50	253.00	-2	1,061	-0.19%
2018/07/26	7	249.86	6	248.17	251.50	1	1,086	0.09%
2018/07/25	12	247.83	26	249.31	247.50	-14	1,086	-1.29%
2018/07/24	31	254.84	8	249.06	255.50	23	1,065	2.16%
2018/07/23	0	0.00	2	240.50	240.00	-2	1,035	-0.19%
2018/07/20	1	242.50	4	242.38	242.00	-3	1,047	-0.29%
2018/07/19	1	240.50	0	0.00	240.50	1	1,055	0.09%
2018/07/18	5	241.40	6	241.33	240.50	-1	1,082	-0.09%
2018/07/17	3	240.50	0	0.00	240.00	3	1,083	0.28%
2018/07/16	4	235.88	0	0.00	238.50	4	1,109	0.36%
2018/07/13	2	234.50	5	232.90	234.50	-3	1,112	-0.27%
2018/07/12	4	228.75	2	227.00	228.50	2	1,123	0.18%
2018/07/11	2	225.50	0	0.00	225.50	2	1,138	0.18%
2018/07/10	3	230.83	0	0.00	230.50	3	1,144	0.26%
2018/07/09	0	0.00	2	225.50	225.00	-2	1,156	-0.17%
2018/07/05	0	0.00	4	230.25	226.00	-4	1,177	-0.34%
2018/07/04	2	233.50	3	232.17	231.00	-1	1,191	-0.08%
2018/07/03	7	230.36	4	240.00	228.00	3	1,213	0.25%
2018/07/02	4	241.38	0	0.00	240.00	4	1,195	0.33%
2018/06/29	3	240.67	0	0.00	241.00	3	1,194	0.25%
2018/06/28	0	0.00	2	243.00	238.50	-2	1,188	-0.17%
2018/06/25	1	260.50	0	0.00	260.50	1	1,139	0.09%
2018/06/22	7	262.57	2	262.50	262.50	5	1,161	0.43%
2018/06/21	1	267.00	3	267.67	266.00	-2	1,193	-0.17%
2018/06/20	2	266.50	0	0.00	270.00	2	1,216	0.16%
2018/06/13	0	0.00	2	274.50	272.00	-2	1,253	-0.16%
2018/06/12	3	274.00	3	274.00	273.00	0	1,257	0.00%
2018/06/11	0	0.00	8	277.13	276.50	-8	1,248	-0.64%
2018/06/08	1	279.50	0	0.00	278.00	1	1,253	0.08%
2018/06/07	2	280.25	2	281.00	282.00	0	1,277	0.00%
2018/06/06	2	282.00	1	283.00	283.00	1	1,285	0.08%
2018/06/01	6	277.92	0	0.00	278.50	6	1,296	0.46%
2018/05/31	4	277.13	0	0.00	275.50	4	1,300	0.31%
2018/05/30	2	278.00	8	277.88	276.50	-6	1,292	-0.46%
2018/05/29	0	0.00	1	280.00	280.00	-1	1,287	-0.08%
2018/05/28	0	0.00	2	283.50	281.50	-2	1,293	-0.15%
2018/05/25	3	283.67	0	0.00	283.50	3	1,301	0.23%
2018/05/24	2	284.50	0	0.00	286.50	2	1,293	0.15%
2018/05/23	0	0.00	2	280.00	279.00	-2	1,273	-0.16%
2018/05/21	2	288.00	4	285.75	284.00	-2	1,262	-0.16%
2018/05/18	7	282.21	2	283.00	283.00	5	1,261	0.40%
2018/05/17	2	283.75	1	287.00	282.50	1	1,262	0.08%
2018/05/15	2	283.25	0	0.00	280.50	2	1,264	0.16%
2018/05/14	4	276.88	2	275.75	277.00	2	1,275	0.16%
2018/05/11	2	268.50	0	0.00	269.00	2	1,263	0.16%
2018/05/10	6	266.08	3	264.33	265.00	3	1,251	0.24%
2018/05/09	0	0.00	6	263.83	262.50	-6	1,243	-0.48%
2018/05/08	0	0.00	2	267.00	264.50	-2	1,253	-0.16%
2018/05/07	4	265.75	1	263.50	269.00	3	1,254	0.24%
2018/05/04	15	260.80	2	261.50	260.00	13	1,247	1.04%
2018/05/03	1	262.00	6	266.42	261.00	-5	1,267	-0.39%
2018/05/02	2	270.50	2	271.00	268.50	0	1,253	0.00%
2018/04/30	0	0.00	4	270.75	269.50	-4	1,280	-0.31%
2018/04/27	8	270.13	4	271.00	270.00	4	1,306	0.31%
2018/04/26	0	0.00	3	276.00	267.50	-3	1,299	-0.23%
2018/04/25	5	273.40	1	275.50	274.00	4	1,290	0.31%
2018/04/24	2	269.50	4	274.25	270.00	-2	1,286	-0.16%
2018/04/23	3	282.50	1	283.50	281.00	2	1,268	0.16%
2018/04/20	1	288.00	3	283.83	283.50	-2	1,267	-0.16%
2018/04/19	8	282.88	6	281.33	282.00	2	1,237	0.16%
2018/04/18	6	282.33	9	283.89	281.00	-3	1,242	-0.24%
2018/04/17	7	284.00	0	0.00	283.00	7	1,236	0.57%
2018/04/16	1	289.00	3	289.50	290.50	-2	1,241	-0.16%
2018/04/13	2	289.50	0	0.00	290.00	2	1,268	0.16%
2018/04/12	0	0.00	1	294.50	292.00	-1	1,318	-0.08%
2018/04/11	1	295.50	1	298.00	296.00	0	1,304	0.00%
2018/04/10	3	295.00	3	295.50	294.00	0	1,296	0.00%
2018/04/09	1	301.50	0	0.00	298.00	1	1,287	0.08%
2018/04/03	2	304.00	2	304.75	304.00	0	1,260	0.00%
2018/03/31	2	308.50	0	0.00	308.50	2	1,251	0.16%
2018/03/29	5	307.00	4	306.50	303.50	1	1,260	0.08%
2018/03/28	4	307.50	4	309.25	306.00	0	1,246	0.00%
2018/03/27	5	312.50	2	315.50	311.00	3	1,235	0.24%
2018/03/26	2.1	313.50	1	310.00	313.50	1.1	1,206	0.09%
2018/03/23	1	288.00	2	299.75	302.00	-1	1,182	-0.08%
2018/03/22	0	0.00	1	299.50	295.00	-1	1,154	-0.09%
2018/03/20	2	301.50	23	301.54	300.50	-21	1,134	-1.85%
2018/03/19	2	307.75	2	308.50	307.50	0	1,129	0.00%
2018/03/16	3	303.33	0	0.00	304.00	3	1,120	0.27%
2018/03/14	2	302.50	4	301.75	302.00	-2	1,131	-0.18%
2018/03/13	5	303.90	2	302.00	304.00	3	1,137	0.26%
2018/03/12	2	298.00	0	0.00	298.00	2	1,115	0.18%
2018/03/09	2	294.00	4	294.75	294.00	-2	1,109	-0.18%
2018/03/08	3	293.50	2	291.75	293.00	1	1,113	0.09%
2018/03/07	4	290.88	4	289.00	289.00	0	1,123	0.00%
2018/03/06	2	285.50	0	0.00	284.00	2	1,130	0.18%
2018/03/05	1	283.00	0	0.00	282.00	1	1,158	0.09%
2018/02/27	0	0.00	2	293.00	286.00	-2	1,262	-0.16%
2018/02/26	0	0.00	2	294.25	292.50	-2	1,257	-0.16%
2018/02/23	4	292.75	0	0.00	291.00	4	1,266	0.32%
2018/02/21	1	289.50	1	290.50	289.50	0	1,311	0.00%
2018/02/12	2	287.50	6	288.17	285.50	-4	1,340	-0.30%
2018/02/09	7	287.43	0	0.00	288.00	7	1,339	0.52%
2018/02/07	6	287.58	0	0.00	288.00	6	1,333	0.45%
2018/02/06	7	272.21	2	278.75	274.50	5	1,323	0.38%
2018/02/02	1	299.00	0	0.00	301.00	1	1,341	0.07%
2018/02/01	1	300.50	3	300.67	301.00	-2	1,352	-0.15%
2018/01/31	2	300.00	2	299.50	298.00	0	1,358	0.00%
2018/01/30	5	301.50	0	0.00	300.00	5	1,358	0.37%
2018/01/29	4	301.75	3	303.17	301.00	1	1,350	0.07%
2018/01/26	2	303.00	1	308.50	302.00	1	1,351	0.07%
2018/01/25	2	310.75	6	312.50	310.00	-4	1,343	-0.30%
2018/01/23	4	313.88	1	316.00	316.00	3	1,333	0.23%
2018/01/19	2	308.00	0	0.00	306.50	2	1,326	0.15%
2018/01/18	5	309.00	6	309.50	308.50	-1	1,329	-0.08%
2018/01/17	7	308.14	0	0.00	307.00	7	1,327	0.53%
2018/01/16	1	314.00	0	0.00	313.00	1	1,338	0.07%
2018/01/15	0	0.00	6	314.67	311.00	-6	1,338	-0.45%
2018/01/12	3	316.17	0	0.00	315.50	3	1,351	0.22%
2018/01/11	0	0.00	1	316.00	322.00	-1	1,343	-0.07%
2018/01/10	4	314.13	4	313.25	315.50	0	1,349	0.00%
2018/01/09	4	318.25	4	319.38	318.50	0	1,331	0.00%
2018/01/08	3	321.00	8	314.50	320.00	-5	1,305	-0.38%
2018/01/05	2	296.50	11	298.86	296.00	-9	1,267	-0.71%
2018/01/04	4	301.00	2	299.50	300.50	2	1,270	0.16%
2018/01/03	7	299.79	0	0.00	302.00	7	1,281	0.55%
2018/01/02	2	293.00	0	0.00	293.50	2	1,277	0.16%