群聯 (8299)-新光-台中券商分點個股進出

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

群聯

(8299)

可現股當沖

股價
464.0
漲跌
▲17.5
漲幅
+3.92%
成交量
3,317張
產業
上櫃半導體類股
1075人加入追蹤

立即追蹤
本地時間:14:30

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

群聯 (8299)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0.1	450.65	8.3	453.41	464.00	-8.2	1,595	-0.52%
2024/11/20	2.1	441.96	8	441.87	446.50	-6	1,568	-0.38%
2024/11/19	1.1	426.45	7.5	432.10	435.50	-6.4	1,591	-0.40%
2024/11/18	1.1	421.80	8	426.62	432.00	-7	1,557	-0.45%
2024/11/15	1.1	418.66	3.2	416.51	418.00	-2	1,549	-0.13%
2024/11/14	3.5	407.97	0	0.00	404.00	3.5	1,590	0.22%
2024/11/13	3.7	416.64	1	419.00	415.50	2.7	1,640	0.16%
2024/11/12	25.2	424.86	1.7	421.21	419.00	23.5	1,624	1.45%
2024/11/11	11.2	434.64	4.4	436.05	438.50	6.8	1,590	0.43%
2024/11/08	2	466.31	1	468.50	466.00	1	1,554	0.07%
2024/11/07	2	474.00	0	0.00	473.50	2	1,550	0.13%
2024/11/06	0	470.00	1	474.00	473.50	-1	1,552	-0.06%
2024/11/05	0.1	464.81	0	0.00	462.00	0.1	1,571	0.01%
2024/11/04	2.1	467.31	0	0.00	466.50	2.1	1,616	0.13%
2024/11/01	0.1	465.73	0.2	470.00	474.00	-0.1	1,668	-0.01%
2024/10/30	0.3	474.80	1	473.50	471.50	-0.8	1,700	-0.04%
2024/10/29	3.3	468.29	0	470.50	468.00	3.2	1,715	0.19%
2024/10/28	3	478.68	2	480.00	479.00	1	1,720	0.06%
2024/10/25	0.4	487.08	1	488.00	487.00	-0.6	1,751	-0.03%
2024/10/24	4.1	491.04	0	485.00	483.00	4.1	1,796	0.23%
2024/10/23	5.1	500.24	8.4	501.18	502.00	-3.3	1,803	-0.18%
2024/10/22	1	489.49	0	0.00	487.00	1	1,797	0.06%
2024/10/21	4.1	486.12	0	478.00	488.00	4	1,832	0.22%
2024/10/18	0.2	477.89	2	476.50	474.00	-1.8	1,857	-0.10%
2024/10/17	0.1	481.39	2	482.25	481.00	-1.9	1,872	-0.10%
2024/10/16	2.1	472.29	0	0.00	476.00	2.1	1,916	0.11%
2024/10/15	1	485.50	2.2	482.18	479.50	-1.2	1,937	-0.06%
2024/10/14	7.1	473.79	3.8	472.95	473.00	3.3	1,934	0.17%
2024/10/11	1.1	483.55	1	486.50	482.00	0.1	1,945	0.00%
2024/10/09	1	498.33	1	495.00	491.50	0	1,944	0.00%
2024/10/08	1	485.04	2	485.75	489.00	-1	1,934	-0.05%
2024/10/07	0.1	484.00	1	486.50	489.00	-0.9	1,960	-0.05%
2024/10/04	2.3	479.07	1	478.50	477.50	1.3	1,981	0.07%
2024/10/01	3.6	488.49	1	493.00	484.50	2.6	1,999	0.13%
2024/09/30	0.1	497.91	3	497.00	494.00	-2.9	2,014	-0.15%
2024/09/27	2.1	513.96	2.1	512.19	507.00	0	2,025	0.00%
2024/09/26	2	517.03	5.6	520.88	513.00	-3.5	2,025	-0.18%
2024/09/25	0	505.00	6.1	505.01	503.00	-6	2,008	-0.30%
2024/09/24	0.6	496.42	1	495.00	496.50	-0.4	2,027	-0.02%
2024/09/23	2.2	495.86	2	496.99	496.00	0.2	2,035	0.01%
2024/09/20	2.1	491.08	1	488.50	486.00	1.1	2,018	0.05%
2024/09/19	2	479.26	1	484.00	487.00	1	2,037	0.05%
2024/09/18	4.4	483.83	0	0.00	478.50	4.4	2,046	0.21%
2024/09/16	2.1	490.99	0	0.00	487.00	2.1	2,061	0.10%
2024/09/13	6.1	497.95	3	499.00	497.00	3.1	2,061	0.15%
2024/09/12	1	505.01	3	501.83	509.00	-2	2,095	-0.09%
2024/09/11	1	480.55	0	0.00	484.50	1	2,100	0.05%
2024/09/10	0.3	496.36	2.2	486.05	484.50	-1.9	2,124	-0.09%
2024/09/09	0	490.00	0	0.00	494.50	0	2,139	0.00%
2024/09/06	2.1	494.53	1	495.01	495.50	1.1	2,210	0.05%
2024/09/05	1	490.25	1	497.00	490.00	0	2,241	0.00%
2024/09/04	5.4	486.99	3.1	491.29	487.00	2.3	2,264	0.10%
2024/09/03	3	516.74	1.1	517.12	516.00	1.9	2,253	0.08%
2024/09/02	5	525.40	3	527.33	521.00	2	2,274	0.09%
2024/08/30	4.2	534.61	0	0.00	532.00	4.2	2,300	0.18%
2024/08/29	1	540.00	1	540.06	540.00	0	2,363	0.00%
2024/08/28	2	542.00	4.3	543.93	542.00	-2.3	2,392	-0.10%
2024/08/27	1	532.05	1.1	534.91	536.00	-0.1	2,408	0.00%
2024/08/26	2.6	540.85	6.3	541.58	530.00	-3.7	2,429	-0.15%
2024/08/23	7	521.42	6	531.17	534.00	1	2,460	0.04%
2024/08/22	2.4	533.33	1.5	535.33	532.00	0.9	2,525	0.04%
2024/08/21	19.8	532.81	7.2	530.82	528.00	12.6	2,545	0.50%
2024/08/20	0.1	557.73	0	558.33	555.00	0.1	2,497	0.00%
2024/08/19	0.1	559.00	0.1	561.32	560.00	0	2,511	0.00%
2024/08/16	8.2	541.17	18.5	542.63	560.00	-10.2	2,528	-0.40%
2024/08/15	15.1	511.74	15.6	513.25	513.00	-0.4	2,515	-0.02%
2024/08/14	3	507.98	1	510.00	504.00	2	2,455	0.08%
2024/08/13	1	498.09	2.2	499.68	499.00	-1.2	2,497	-0.05%
2024/08/12	5.1	495.91	5	491.60	490.50	0.1	2,555	0.00%
2024/08/09	0.2	484.99	1	483.00	482.00	-0.8	2,651	-0.03%
2024/08/08	3.1	465.40	3	467.81	469.00	0.1	2,984	0.00%
2024/08/07	2.2	468.56	2.1	468.31	474.00	0.1	2,996	0.00%
2024/08/06	4.1	447.21	1.1	447.89	453.00	3	2,993	0.10%
2024/08/05	3.9	444.00	1.3	444.50	443.50	2.6	2,997	0.09%
2024/08/02	7	504.89	0.2	510.07	492.50	6.8	2,957	0.23%
2024/08/01	2.1	520.17	4	526.25	524.00	-1.9	2,951	-0.06%
2024/07/31	4.1	508.64	2	514.00	513.00	2.1	2,949	0.07%
2024/07/30	0.2	512.84	0	510.48	514.00	0.2	2,949	0.01%
2024/07/29	3.4	521.99	1.4	522.26	516.00	2	2,934	0.07%
2024/07/26	7.2	531.22	1	530.00	532.00	6.2	2,915	0.21%
2024/07/23	2.6	559.35	1.1	561.07	559.00	1.6	2,896	0.05%
2024/07/22	13.7	556.54	11.7	556.11	555.00	2	2,904	0.07%
2024/07/19	7.4	583.46	10.7	584.50	576.00	-3.3	2,890	-0.11%
2024/07/18	6.2	594.88	1	599.93	595.00	5.2	2,903	0.18%
2024/07/17	9.1	611.69	11	615.37	603.00	-1.9	2,914	-0.06%
2024/07/16	1.2	613.24	5.5	613.28	617.00	-4.3	2,944	-0.15%
2024/07/15	2.3	599.05	5.6	599.05	599.00	-3.3	2,985	-0.11%
2024/07/12	7.5	598.50	1	599.00	595.00	6.5	3,001	0.22%
2024/07/11	4	612.01	4.5	614.55	610.00	-0.5	3,024	-0.02%
2024/07/10	0.2	611.11	1	614.00	611.00	-0.8	3,063	-0.03%
2024/07/09	3.5	603.82	3.3	609.88	611.00	0.2	3,083	0.00%
2024/07/08	7.5	617.32	2.2	613.78	613.00	5.2	3,137	0.17%
2024/07/05	9.3	617.13	10	618.01	618.00	-0.7	3,167	-0.02%
2024/07/04	0.1	621.25	4.4	625.44	628.00	-4.3	3,179	-0.13%
2024/07/03	2.2	617.68	1.9	620.53	621.00	0.3	3,185	0.01%
2024/07/02	6.1	606.02	1.2	607.85	608.00	4.9	3,188	0.15%
2024/07/01	5.5	614.22	2	610.06	610.00	3.5	3,198	0.11%
2024/06/28	1.1	616.00	21.4	606.76	617.00	-20.3	3,219	-0.63%
2024/06/27	8.1	598.01	0	599.00	594.00	8.1	3,197	0.25%
2024/06/26	2.2	601.94	2.4	602.07	602.00	-0.3	3,224	-0.01%
2024/06/25	9.2	598.29	4	598.75	599.00	5.2	3,273	0.16%
2024/06/24	2.2	607.60	3.1	611.71	611.00	-0.9	3,278	-0.03%
2024/06/21	7.6	610.69	0.3	610.97	610.00	7.3	3,325	0.22%
2024/06/20	1	623.98	6.2	622.12	624.00	-5.2	3,346	-0.15%
2024/06/19	12.3	619.30	1.1	623.00	614.00	11.2	3,466	0.32%
2024/06/18	8.5	636.29	6	635.35	633.00	2.5	3,515	0.07%
2024/06/17	3.1	633.97	14.5	638.27	633.00	-11.4	3,524	-0.32%
2024/06/14	2.2	624.75	2.2	628.83	630.00	-0.1	3,526	0.00%
2024/06/13	8.5	629.35	10.4	629.39	625.00	-2	3,530	-0.06%
2024/06/12	4.7	615.51	7.2	613.73	614.00	-2.5	3,471	-0.07%
2024/06/11	5.2	597.63	18.1	602.27	605.00	-12.9	3,480	-0.37%
2024/06/07	13.3	588.56	23.1	589.19	593.00	-9.8	3,528	-0.28%
2024/06/06	7.4	582.61	2.1	585.12	582.00	5.4	3,549	0.15%
2024/06/05	12.2	582.52	5.3	582.71	583.00	6.9	3,579	0.19%
2024/06/04	22.9	594.39	7.5	590.27	588.00	15.4	3,586	0.43%
2024/06/03	4.1	599.37	11.3	606.36	609.00	-7.2	3,561	-0.20%
2024/05/31	8.4	600.97	10.3	598.64	595.00	-1.9	3,545	-0.05%
2024/05/30	6.3	605.58	10.1	605.80	601.00	-3.8	3,548	-0.11%
2024/05/29	6.8	614.51	12.1	615.86	611.00	-5.3	3,541	-0.15%
2024/05/28	7.8	615.65	21.7	615.09	622.00	-14	3,521	-0.40%
2024/05/27	7.3	584.15	2.5	589.41	592.00	4.9	3,460	0.14%
2024/05/24	1.2	570.81	2	571.00	574.00	-0.8	3,506	-0.02%
2024/05/23	9.6	572.84	1	580.95	569.00	8.6	3,552	0.24%
2024/05/22	16.7	578.88	1.4	582.57	577.00	15.3	3,583	0.43%
2024/05/21	8.3	587.28	11	590.36	584.00	-2.7	3,630	-0.07%
2024/05/20	4.5	579.46	4	580.01	584.00	0.4	3,628	0.01%
2024/05/17	19.8	584.52	3.7	591.65	581.00	16.1	3,608	0.45%
2024/05/16	12.8	594.67	7.5	593.68	589.00	5.4	3,581	0.15%
2024/05/15	22.9	592.88	17.3	591.28	588.00	5.6	3,521	0.16%
2024/05/14	47.7	577.56	35.1	583.63	585.00	12.5	3,451	0.36%
2024/05/13	7.4	624.03	3	624.00	624.00	4.5	3,107	0.14%
2024/05/10	0.2	690.76	0.2	693.00	693.00	0	3,089	0.00%
2024/05/09	13.3	703.84	0	695.00	688.00	13.3	3,079	0.43%
2024/05/08	0	0.00	1	723.93	724.00	-1	3,049	-0.03%
2024/05/07	3.1	726.04	4	730.25	720.00	-0.9	3,046	-0.03%
2024/05/06	1.2	722.25	2.1	716.32	720.00	-0.9	3,021	-0.03%
2024/05/03	1.3	711.23	3	716.00	710.00	-1.7	3,031	-0.06%
2024/05/02	1.2	702.80	1.1	693.88	701.00	0.1	3,018	0.00%
2024/04/30	6	700.33	5	704.60	703.00	1	3,023	0.03%
2024/04/29	2	714.01	5.3	721.58	713.00	-3.3	3,024	-0.11%
2024/04/26	13	713.85	5.1	714.82	710.00	7.9	3,068	0.26%
2024/04/25	2	691.93	2	687.50	696.00	0	3,049	0.00%
2024/04/24	1.1	683.70	0	683.64	688.00	1.1	3,036	0.04%
2024/04/23	0.1	663.92	4.1	659.21	662.00	-4	3,007	-0.13%
2024/04/22	9.7	674.18	1.5	680.28	662.00	8.2	3,011	0.27%
2024/04/19	13.4	718.87	7.1	713.05	710.00	6.3	3,000	0.21%
2024/04/18	3.1	754.74	1	759.00	756.00	2.1	2,948	0.07%
2024/04/17	2	740.00	5	746.81	750.00	-3	2,955	-0.10%
2024/04/16	5.1	722.66	10.7	718.59	715.00	-5.5	2,909	-0.19%
2024/04/15	2.2	740.40	6.1	740.50	741.00	-3.9	2,861	-0.14%
2024/04/12	8.8	756.39	14.1	759.19	748.00	-5.3	2,846	-0.19%
2024/04/11	12.2	724.78	9.1	724.80	721.00	3.1	2,771	0.11%
2024/04/10	6.2	734.94	12.2	739.57	739.00	-6	2,737	-0.22%
2024/04/09	8	706.02	9.5	722.15	725.00	-1.4	2,737	-0.05%
2024/04/08	2	701.51	1.3	699.72	709.00	0.8	2,716	0.03%
2024/04/03	2	711.50	1.2	713.41	713.00	0.9	2,708	0.03%
2024/04/02	6	712.32	6.3	712.11	709.00	-0.2	2,699	-0.01%
2024/04/01	3.5	698.39	2	698.01	699.00	1.5	2,680	0.06%
2024/03/29	4.2	706.69	15.4	706.79	708.00	-11.2	2,671	-0.42%
2024/03/28	10.7	696.53	19.2	696.86	690.00	-8.5	2,631	-0.32%
2024/03/27	2.1	677.50	4	675.00	678.00	-2	2,593	-0.08%
2024/03/26	9.1	669.47	8.4	681.55	663.00	0.7	2,580	0.03%
2024/03/25	20.3	674.37	15.1	679.89	680.00	5.3	2,519	0.21%
2024/03/22	19	659.68	15.3	656.41	653.00	3.6	2,477	0.15%
2024/03/21	14.1	653.79	22.4	649.42	661.00	-8.3	2,354	-0.35%
2024/03/20	1.1	609.72	2	612.00	601.00	-1	2,286	-0.04%
2024/03/19	5.5	606.37	5	610.61	609.00	0.5	2,289	0.02%
2024/03/18	2.2	602.58	3.1	600.79	606.00	-0.9	2,310	-0.04%
2024/03/15	1.1	593.58	0.1	590.00	587.00	1.1	2,342	0.05%
2024/03/14	2.2	578.30	2	580.01	586.00	0.2	2,366	0.01%
2024/03/13	9.4	593.04	1	622.64	590.00	8.4	2,356	0.36%
2024/03/12	2.8	613.15	5	611.40	615.00	-2.2	2,308	-0.10%
2024/03/11	7.3	607.64	9	601.34	605.00	-1.7	2,310	-0.07%
2024/03/08	2	610.80	2.7	595.06	598.00	-0.7	2,282	-0.03%
2024/03/07	8	610.01	0.3	619.40	611.00	7.8	2,261	0.34%
2024/03/06	0.2	625.00	2	620.00	629.00	-1.9	2,255	-0.08%
2024/03/05	1	613.00	0	0.00	619.00	1	2,300	0.04%
2024/03/04	1.1	627.00	0.3	627.06	626.00	0.8	2,289	0.03%
2024/03/01	0.4	624.38	0	628.00	623.00	0.4	2,291	0.02%
2024/02/29	0.2	621.00	0	0.00	628.00	0.2	2,280	0.01%
2024/02/27	5	623.43	6.2	624.78	624.00	-1.1	2,262	-0.05%
2024/02/26	4.2	597.30	2.6	598.49	598.00	1.6	2,192	0.07%
2024/02/23	2.6	616.46	9.3	615.96	615.00	-6.7	2,142	-0.31%
2024/02/22	10	587.70	36.7	594.01	609.00	-26.7	2,101	-1.27%
2024/02/21	0.2	573.00	5.8	572.04	573.00	-5.6	2,008	-0.28%
2024/02/20	1	551.99	0.1	550.00	556.00	0.9	1,971	0.05%
2024/02/19	1.2	550.33	3.2	553.13	556.00	-2	1,981	-0.10%
2024/02/16	0	0.00	0	538.00	537.00	0	1,989	0.00%
2024/02/15	3	545.66	4.1	543.97	544.00	-1.1	1,990	-0.06%
2024/02/05	3	536.00	0	538.00	537.00	3	1,967	0.15%
2024/02/02	3	537.67	0	0.00	539.00	3	1,995	0.15%
2024/02/01	0	0.00	4	534.71	538.00	-4	2,062	-0.19%
2024/01/31	2	528.50	3	530.33	528.00	-1	2,201	-0.05%
2024/01/30	1.2	522.99	1.1	522.07	520.00	0.1	2,203	0.01%
2024/01/29	0	0.00	0	524.00	526.00	0	2,208	0.00%
2024/01/26	4	531.72	1.1	521.18	521.00	2.9	2,225	0.13%
2024/01/25	0	0.00	2.2	542.63	539.00	-2.2	2,238	-0.10%
2024/01/24	5	543.40	2	549.45	539.00	3	2,249	0.13%
2024/01/23	2	541.50	4.1	540.20	540.00	-2.1	2,265	-0.09%
2024/01/22	2	533.00	6.1	539.74	534.00	-4.1	2,248	-0.18%
2024/01/19	0	514.00	2	515.50	516.00	-2	2,212	-0.09%
2024/01/18	1	507.04	1	512.66	508.00	0	2,231	0.00%
2024/01/17	3	514.66	0.2	513.42	513.00	2.8	2,237	0.13%
2024/01/16	1.1	513.89	3.3	523.83	520.00	-2.2	2,244	-0.10%
2024/01/15	2.1	511.25	12.2	507.92	516.00	-10	2,234	-0.45%
2024/01/12	9	482.01	0.3	488.00	482.00	8.7	2,197	0.40%
2024/01/11	1.2	488.30	5	487.70	489.00	-3.8	2,235	-0.17%
2024/01/10	1	492.53	0	494.50	494.00	1	2,236	0.05%
2024/01/09	1	501.92	1	493.00	495.00	0	2,284	0.00%
2024/01/08	0	499.67	0	502.00	497.00	0	2,304	0.00%
2024/01/05	2.2	497.73	1	498.50	499.50	1.2	2,352	0.05%
2024/01/04	2	498.04	1	502.02	498.50	1	2,365	0.04%
2024/01/03	3.5	492.95	0.4	500.45	498.50	3.1	2,373	0.13%
2024/01/02	2	514.51	1	526.00	514.00	1	2,338	0.04%
2023/12/29	2	530.97	1	525.00	520.00	1	2,348	0.04%
2023/12/28	2	524.00	0.2	522.00	523.00	1.8	2,351	0.08%
2023/12/27	0	523.75	4.1	523.23	524.00	-4	2,414	-0.17%
2023/12/26	1.6	518.28	0.1	518.60	516.00	1.6	2,412	0.07%
2023/12/25	0.1	515.20	0	0.00	510.00	0.1	2,454	0.00%
2023/12/22	5.1	521.16	4.1	528.02	515.00	1	2,488	0.04%
2023/12/21	0	0.00	5.4	518.50	519.00	-5.4	2,478	-0.22%
2023/12/20	1.1	520.34	0.2	516.01	511.00	1	2,471	0.04%
2023/12/19	0.2	510.76	3.3	514.72	514.00	-3.2	2,477	-0.13%
2023/12/18	2	527.00	2.5	523.48	520.00	-0.5	2,487	-0.02%
2023/12/15	21.1	530.90	0.4	531.62	525.00	20.7	2,498	0.83%
2023/12/14	2	543.49	14.3	543.10	543.00	-12.3	2,487	-0.50%
2023/12/13	1.5	540.31	26.3	539.02	540.00	-24.8	2,498	-0.99%
2023/12/12	20.3	531.20	12.4	532.14	523.00	7.9	2,592	0.30%
2023/12/11	1.2	514.28	2.2	518.95	519.00	-1	2,551	-0.04%
2023/12/08	15.1	510.06	5.6	510.62	512.00	9.5	2,534	0.38%
2023/12/07	4	499.12	5.1	501.79	500.00	-1	2,535	-0.04%
2023/12/06	1.2	488.77	7.5	497.02	505.00	-6.3	2,550	-0.25%
2023/12/05	3	483.03	1	489.96	484.50	2	2,572	0.08%
2023/12/04	2.1	498.68	4.1	495.10	490.50	-2	2,618	-0.08%
2023/12/01	3	487.89	7.2	492.93	494.00	-4.1	2,616	-0.16%
2023/11/30	7	487.35	6.4	487.05	483.50	0.6	2,607	0.02%
2023/11/29	2.1	480.39	1.1	478.90	477.50	1	2,569	0.04%
2023/11/28	3.2	473.67	5.2	477.68	479.50	-2	2,599	-0.08%
2023/11/27	0.3	466.29	3	464.10	459.00	-2.7	2,718	-0.10%
2023/11/24	2	469.49	0	470.50	469.00	2	2,796	0.07%
2023/11/23	0.3	467.84	1.1	465.67	465.00	-0.8	2,788	-0.03%
2023/11/22	0	470.00	1.2	466.17	470.00	-1.2	2,783	-0.04%
2023/11/21	4.2	471.34	0	471.50	473.50	4.2	2,771	0.15%
2023/11/20	0	478.62	1	477.51	478.00	-1	2,762	-0.04%
2023/11/17	0	478.00	2	479.00	479.00	-2	2,772	-0.07%
2023/11/16	2.1	472.06	0	0.00	472.00	2.1	2,761	0.07%
2023/11/15	3.3	479.22	2	478.10	479.50	1.2	2,733	0.04%
2023/11/14	0	0.00	0	488.29	485.50	0	2,705	0.00%
2023/11/13	0	488.10	0.1	491.25	493.00	-0.1	2,730	0.00%
2023/11/10	8.1	483.86	10.1	487.37	485.00	-2	2,718	-0.07%
2023/11/09	3.2	482.96	12.1	482.21	485.50	-8.9	2,696	-0.33%
2023/11/08	15.4	468.25	12	468.33	470.00	3.4	2,634	0.13%
2023/11/07	4.9	492.41	12	494.91	497.00	-7.2	2,512	-0.29%
2023/11/06	4	486.27	6.1	488.23	488.00	-2.1	2,497	-0.08%
2023/11/03	5.1	482.01	6	484.58	482.50	-0.9	2,493	-0.04%
2023/11/02	6	475.33	7.1	480.85	480.50	-1.1	2,499	-0.05%
2023/11/01	6	466.25	5	473.40	466.50	1	2,505	0.04%
2023/10/31	3	470.33	6.5	468.64	465.50	-3.5	2,494	-0.14%
2023/10/30	3	460.83	1	458.00	458.00	2	2,466	0.08%
2023/10/27	3	450.01	0	0.00	458.00	3	2,464	0.12%
2023/10/26	1.1	460.20	0.3	458.00	455.00	0.8	2,457	0.03%
2023/10/25	2.2	467.56	2	468.00	468.00	0.2	2,478	0.01%
2023/10/24	1	479.00	1.1	474.32	475.00	-0.1	2,523	0.00%
2023/10/23	5.2	475.39	1	475.00	472.50	4.2	2,513	0.17%
2023/10/20	3.2	484.17	6.2	485.60	485.00	-3	2,524	-0.12%
2023/10/19	1	488.50	7.4	485.30	490.00	-6.4	2,517	-0.25%
2023/10/18	5.1	472.96	0	470.50	470.00	5.1	2,505	0.20%
2023/10/17	3	484.96	5.2	489.26	486.50	-2.2	2,495	-0.09%
2023/10/16	1	481.00	1.3	478.28	480.50	-0.3	2,498	-0.01%
2023/10/13	0.1	480.00	17.3	480.33	478.50	-17.2	2,496	-0.69%
2023/10/12	3.2	465.27	1	462.06	470.00	2.2	2,456	0.09%
2023/10/11	0	0.00	1.2	471.38	467.00	-1.2	2,456	-0.05%
2023/10/06	2.2	461.17	4	464.75	463.00	-1.8	2,440	-0.07%
2023/10/05	4.2	464.10	2	465.49	466.00	2.2	2,429	0.09%
2023/10/04	6.1	469.63	4	467.00	467.00	2.1	2,420	0.09%
2023/10/03	6.2	474.42	24	473.71	471.00	-17.8	2,420	-0.74%
2023/10/02	0	0.00	9.4	464.97	466.50	-9.4	2,406	-0.39%
2023/09/28	9.1	459.09	0.1	461.50	456.00	9.1	2,397	0.38%
2023/09/27	2	466.43	2.1	462.92	466.50	0	2,358	0.00%
2023/09/26	0	456.00	0	456.50	454.50	0	2,338	0.00%
2023/09/25	15	458.50	0.3	457.52	456.50	14.7	2,335	0.63%
2023/09/22	2.1	458.24	1	448.50	457.50	1.1	2,345	0.05%
2023/09/21	5	453.89	6.1	453.08	454.50	-1.1	2,363	-0.05%
2023/09/20	0.1	464.58	2	462.75	460.00	-1.9	2,356	-0.08%
2023/09/19	4	466.84	4.1	462.63	467.00	-0.1	2,350	0.00%
2023/09/18	1.1	473.02	1.1	467.18	468.50	0.1	2,336	0.00%
2023/09/15	19	470.91	20.9	469.58	473.50	-1.8	2,311	-0.08%
2023/09/14	7.1	447.17	4.2	445.44	446.00	2.9	2,169	0.13%
2023/09/13	0	442.00	0.3	441.09	443.50	-0.3	2,157	-0.01%
2023/09/12	3.2	442.79	6.1	441.98	441.00	-2.9	2,149	-0.14%
2023/09/11	11.1	445.93	8.3	446.54	441.50	2.8	2,138	0.13%
2023/09/08	8.3	440.46	56.1	447.67	446.50	-47.8	2,117	-2.26%
2023/09/07	52	438.14	10.4	437.14	438.50	41.6	2,134	1.95%
2023/09/06	3.1	428.92	4.1	428.23	426.00	-1	2,089	-0.05%
2023/09/05	4	423.88	2.4	428.45	427.50	1.6	2,079	0.08%
2023/09/04	2	423.75	1	423.03	427.50	1	2,076	0.05%
2023/09/01	4.4	424.43	7.1	425.26	422.00	-2.7	2,091	-0.13%
2023/08/31	11.3	422.58	17.5	423.13	423.50	-6.2	2,048	-0.30%
2023/08/30	3	396.69	16.4	400.42	408.00	-13.4	1,904	-0.71%
2023/08/29	2	381.50	2	387.00	387.50	0	1,835	0.00%
2023/08/28	8	383.00	0	0.00	381.00	8	1,842	0.43%
2023/08/25	1	387.00	4	385.13	385.50	-3	1,910	-0.16%
2023/08/24	0	388.00	10.1	388.71	391.00	-10.1	1,932	-0.52%
2023/08/23	3	380.00	9	381.89	383.00	-6	1,973	-0.30%
2023/08/22	4.1	373.49	0	0.00	373.00	4.1	1,976	0.21%
2023/08/21	5	374.40	0.1	373.50	371.50	4.9	1,976	0.25%
2023/08/18	4	377.13	0.3	377.50	376.50	3.8	1,978	0.19%
2023/08/17	6.1	377.68	19	373.19	382.00	-13	1,965	-0.66%
2023/08/16	2.1	362.00	0	0.00	363.00	2.1	1,926	0.11%
2023/08/15	1	362.49	1	360.50	362.00	0	1,925	0.00%
2023/08/14	4.1	357.19	1	357.05	358.00	3.1	1,945	0.16%
2023/08/11	8.2	366.98	3.4	366.31	363.00	4.9	1,972	0.25%
2023/08/10	10.2	370.78	4.2	374.37	371.00	6.1	1,967	0.31%
2023/08/09	5	381.10	3	380.50	379.00	2	1,980	0.10%
2023/08/08	5.3	382.58	1	383.00	383.00	4.3	1,970	0.22%
2023/08/07	4.5	387.92	2	391.50	386.50	2.5	1,946	0.13%
2023/08/04	1	395.50	1	395.50	401.00	0	1,910	0.00%
2023/08/02	4.1	397.99	1	406.30	396.50	3.1	1,908	0.16%
2023/08/01	2.1	409.40	5.2	412.88	409.50	-3.1	1,930	-0.16%
2023/07/31	6.3	411.40	2.2	407.70	409.00	4.1	1,928	0.21%
2023/07/28	1.1	420.59	2.4	421.24	421.50	-1.2	1,918	-0.06%
2023/07/27	5	403.08	13.2	409.22	412.50	-8.1	1,870	-0.43%
2023/07/26	2.1	385.81	1	384.00	384.50	1.1	1,809	0.06%
2023/07/25	4.1	389.29	0	0.00	388.50	4.1	1,810	0.23%
2023/07/24	2.1	397.08	4	393.13	396.50	-1.9	1,799	-0.10%
2023/07/21	5.1	399.34	1	393.51	398.50	4.1	1,797	0.23%
2023/07/20	5	412.30	5.1	413.31	410.50	-0.1	1,772	-0.01%
2023/07/19	7	423.12	1.1	426.33	407.00	6	1,758	0.34%
2023/07/18	0	404.00	2	402.00	410.00	-2	1,721	-0.12%
2023/07/17	2.1	400.09	0.2	401.00	398.50	1.9	1,702	0.11%
2023/07/14	1.2	406.60	6.1	407.39	407.00	-4.9	1,697	-0.29%
2023/07/13	0	397.75	10.7	398.90	398.00	-10.6	1,692	-0.63%
2023/07/12	4	392.75	0	0.00	394.50	4	1,684	0.24%
2023/07/11	5.1	390.85	16	390.78	392.50	-10.9	1,687	-0.65%
2023/07/10	0.1	388.81	2	388.50	386.00	-1.9	1,711	-0.11%
2023/07/07	17.2	392.08	3	391.00	389.00	14.2	1,766	0.80%
2023/07/06	0	409.00	4	409.00	409.00	-4	1,752	-0.23%
2023/07/05	3	405.36	2	408.50	404.00	1	1,787	0.06%
2023/07/04	1.1	410.57	0	0.00	408.50	1.1	1,840	0.06%
2023/07/03	0	416.00	3	415.66	417.50	-3	1,872	-0.16%
2023/06/30	4.1	413.25	0.1	414.50	411.50	4	1,969	0.21%
2023/06/29	1.1	433.57	1	424.00	423.50	0.1	2,026	0.00%
2023/06/28	0.2	422.17	1	423.85	424.00	-0.9	1,996	-0.04%
2023/06/27	2	418.21	2	417.99	415.00	0	1,988	0.00%
2023/06/21	3.1	412.10	5.1	413.34	412.00	-2	2,046	-0.10%
2023/06/20	0	418.00	0	0.00	416.00	0	2,040	0.00%
2023/06/19	1	422.02	6	425.00	422.00	-5	2,044	-0.24%
2023/06/15	4	428.87	4	428.01	427.50	0	2,030	0.00%
2023/06/14	0	426.50	0	0.00	420.00	0	2,020	0.00%
2023/06/13	17	439.60	17	435.88	428.00	0.1	2,051	0.00%
2023/06/12	2.2	424.36	4	429.13	430.00	-1.8	1,991	-0.09%
2023/06/09	3.2	423.18	3.1	421.93	421.00	0.1	1,987	0.00%
2023/06/08	2.4	428.89	3.2	425.40	424.00	-0.8	1,996	-0.04%
2023/06/07	6.2	420.44	12	424.08	423.00	-5.8	1,989	-0.29%
2023/06/06	1.1	406.75	0	0.00	406.50	1.1	1,949	0.06%
2023/06/05	0	410.93	0	410.50	410.00	0	1,956	0.00%
2023/06/02	2.1	417.54	3.5	416.15	410.50	-1.4	1,953	-0.07%
2023/06/01	1	421.00	0.1	422.62	419.00	0.9	1,941	0.05%
2023/05/31	14.3	431.08	9.6	432.32	427.50	4.7	1,927	0.24%
2023/05/30	0	0.00	4.3	415.75	416.00	-4.3	1,878	-0.23%
2023/05/29	5.2	416.06	6.7	414.76	415.50	-1.5	1,865	-0.08%
2023/05/26	4.1	397.13	9.1	397.22	398.00	-4.9	1,829	-0.27%
2023/05/25	2.1	389.55	0.1	390.50	391.50	2	1,823	0.11%
2023/05/24	1	395.00	2	393.25	395.00	-1	1,836	-0.05%
2023/05/23	1	392.49	0.1	394.00	392.00	1	1,840	0.05%
2023/05/22	2	389.50	0	0.00	388.00	2	1,839	0.11%
2023/05/19	2.1	388.03	5.1	391.07	388.50	-3	1,845	-0.16%
2023/05/18	3	391.68	1.3	390.00	389.00	1.8	1,838	0.10%
2023/05/17	0.1	390.45	12	385.76	389.50	-12	1,813	-0.66%
2023/05/16	4.1	375.88	11	377.59	373.50	-6.9	1,798	-0.39%
2023/05/15	9.1	364.86	0	0.00	362.00	9.1	1,780	0.51%
2023/05/12	6.2	376.40	0	0.00	378.50	6.2	1,779	0.35%
2023/05/11	0.1	379.86	0.1	378.50	377.00	0	1,796	0.00%
2023/05/10	4.1	381.02	0	383.88	381.00	4	1,814	0.22%
2023/05/09	1	392.99	2	391.28	390.50	-1	1,824	-0.06%
2023/05/08	2	391.26	4.1	392.82	395.00	-2.1	1,824	-0.11%
2023/05/05	1.1	382.59	1.1	379.52	382.50	0	1,792	0.00%
2023/05/04	1	383.01	0.1	384.00	382.00	0.9	1,794	0.05%
2023/05/03	5.1	387.69	3	387.00	388.00	2.1	1,795	0.12%
2023/04/28	7	392.21	7	392.60	389.00	0	1,824	0.00%
2023/04/27	6	382.99	6.1	385.26	389.50	-0.1	1,810	0.00%
2023/04/26	1.1	368.91	1	376.54	376.50	0	1,788	0.00%
2023/04/25	4	383.13	2	377.50	375.00	2	1,788	0.11%
2023/04/24	3	382.54	1	385.00	385.00	2	1,782	0.11%
2023/04/21	13.2	390.23	3	388.15	386.50	10.2	1,810	0.56%
2023/04/20	2	395.47	2	394.25	394.00	0	1,809	0.00%
2023/04/19	1.2	399.11	2.1	396.35	393.50	-0.9	1,826	-0.05%
2023/04/18	3.1	402.13	2	402.00	400.00	1.1	1,887	0.06%
2023/04/17	0	0.00	4.2	409.62	410.00	-4.2	1,897	-0.22%
2023/04/14	3	411.00	7	413.29	411.00	-4	1,890	-0.21%
2023/04/13	5.5	414.32	1.2	412.43	409.50	4.4	1,894	0.23%
2023/04/12	5.1	418.61	10.1	422.48	424.00	-5	1,860	-0.27%
2023/04/11	7.1	411.25	8	411.25	409.00	-0.9	1,791	-0.05%
2023/04/10	2.2	404.66	3	404.01	400.50	-0.8	1,753	-0.05%
2023/04/07	5.2	403.77	8.7	407.35	408.00	-3.5	1,723	-0.20%
2023/04/06	6.1	394.59	6.1	397.65	398.00	0	1,659	0.00%
2023/03/31	18.1	395.65	13.5	396.01	392.00	4.6	1,613	0.28%
2023/03/30	8	381.37	9.2	383.36	381.50	-1.2	1,510	-0.08%
2023/03/29	3	365.99	2	365.50	362.50	1	1,435	0.07%
2023/03/28	3	366.03	5.1	368.71	368.50	-2	1,441	-0.14%
2023/03/27	4.1	378.59	2.2	373.02	370.00	1.9	1,446	0.13%
2023/03/24	3	371.72	10	373.65	378.00	-7	1,434	-0.49%
2023/03/23	1	367.00	1.2	365.00	365.00	-0.2	1,383	-0.01%
2023/03/22	3	360.50	3	360.67	360.50	0	1,383	0.00%
2023/03/21	1	352.50	1	353.00	352.00	0	1,397	0.00%
2023/03/20	2.1	357.94	0	0.00	356.50	2.1	1,422	0.14%
2023/03/17	1	360.50	1	357.00	358.00	0	1,435	0.00%
2023/03/16	2	353.99	8	353.88	356.50	-6	1,429	-0.42%
2023/03/15	0.1	345.00	6	347.58	343.00	-6	1,408	-0.42%
2023/03/14	8.1	340.32	1	339.50	338.00	7.1	1,459	0.48%
2023/03/13	3	350.65	1.1	346.70	350.00	1.9	1,436	0.13%
2023/03/10	2	352.23	2	354.50	351.00	0	1,424	0.00%
2023/03/09	2	362.75	1	362.00	362.50	1	1,424	0.07%
2023/03/08	2	361.50	1.1	360.70	361.50	0.9	1,427	0.06%
2023/03/07	2	366.75	1.3	367.12	367.00	0.7	1,416	0.05%
2023/03/06	3	368.00	4	367.63	368.00	-1	1,415	-0.07%
2023/03/03	1	366.50	1	364.00	362.50	0	1,411	0.00%
2023/03/02	0.1	365.44	2	366.00	365.50	-1.9	1,422	-0.13%
2023/03/01	1	352.03	3.1	348.42	354.50	-2	1,402	-0.15%
2023/02/24	1.2	351.57	0	0.00	351.00	1.2	1,403	0.08%
2023/02/23	2	355.50	3	360.67	361.50	-1	1,406	-0.07%
2023/02/22	3.2	358.67	2	354.75	355.50	1.2	1,479	0.08%
2023/02/21	0	368.50	0	0.00	370.00	0	1,502	0.00%
2023/02/20	1.1	371.42	1.2	370.75	367.00	-0.1	1,551	-0.01%
2023/02/17	1	367.00	2	366.25	368.00	-1	1,572	-0.06%
2023/02/16	3	363.17	3	364.17	364.50	0	1,581	0.00%
2023/02/15	1	364.50	1	362.50	361.50	0	1,628	0.00%
2023/02/14	2.1	364.50	4	363.37	365.00	-1.9	1,636	-0.12%
2023/02/13	1	348.00	1	350.00	351.50	0	1,652	0.00%
2023/02/10	4	352.13	1	352.50	352.00	3	1,684	0.18%
2023/02/09	1.2	361.63	0.2	362.26	360.50	0.9	1,688	0.05%
2023/02/08	1	365.00	3	371.67	370.50	-2	1,697	-0.12%
2023/02/07	2.1	357.28	0	0.00	359.00	2.1	1,692	0.12%
2023/02/06	0	0.00	1	360.00	364.00	-1	1,686	-0.06%
2023/02/03	0	366.50	1.5	369.00	368.00	-1.5	1,678	-0.09%
2023/02/02	1	370.00	0	0.00	369.00	1	1,682	0.06%
2023/02/01	0	368.13	1	370.00	368.00	-1	1,691	-0.06%
2023/01/31	1.1	363.82	0.2	371.41	371.00	0.9	1,698	0.05%
2023/01/30	1	362.00	5.1	365.69	365.00	-4.1	1,680	-0.24%
2023/01/17	0	355.00	0	0.00	356.50	0	1,687	0.00%
2023/01/16	1	355.50	2	357.00	354.50	-1	1,694	-0.06%
2023/01/13	1	360.50	4	352.75	348.50	-3	1,699	-0.18%
2023/01/12	2	358.75	2.6	356.90	355.00	-0.6	1,700	-0.04%
2023/01/11	12	362.00	15.6	362.38	362.50	-3.6	1,712	-0.21%
2023/01/10	3.1	353.94	3	353.33	354.00	0.1	1,700	0.01%
2023/01/09	5	348.70	6.1	346.80	349.00	-1.1	1,706	-0.06%
2023/01/06	4.1	346.15	14.1	348.02	351.00	-10	1,732	-0.58%
2023/01/05	7	334.86	5.1	333.94	335.50	1.9	1,724	0.11%
2023/01/04	4	324.63	2	323.00	327.00	2	1,797	0.11%
2023/01/03	1	317.53	2.4	322.67	325.00	-1.4	1,823	-0.08%
2022/12/30	1.1	315.99	3	319.17	315.00	-1.9	1,822	-0.11%
2022/12/29	2	316.00	6	314.33	316.50	-4	1,820	-0.22%
2022/12/28	3	311.34	3	311.17	310.50	0	1,851	0.00%
2022/12/27	0	0.00	9.1	313.57	315.50	-9.1	1,863	-0.49%
2022/12/23	8	303.00	7	302.07	305.00	1	1,906	0.05%
2022/12/22	1	309.50	0	0.00	307.50	1	1,912	0.05%
2022/12/21	4.1	305.63	0	0.00	305.00	4.1	1,916	0.21%
2022/12/20	3	311.00	4	313.38	307.50	-1	1,916	-0.05%
2022/12/19	1.1	313.36	4	313.73	313.50	-2.9	1,914	-0.15%
2022/12/16	2	307.75	1.5	309.67	306.50	0.5	1,903	0.03%
2022/12/15	0	313.50	5	315.20	313.50	-5	1,912	-0.26%
2022/12/14	7.1	311.14	5	310.70	310.50	2.1	1,929	0.11%
2022/12/13	10	312.95	12.1	313.88	311.00	-2	1,921	-0.11%
2022/12/12	2	318.50	10.2	315.95	319.00	-8.2	1,898	-0.43%
2022/12/09	2	315.24	4.1	314.62	313.00	-2.1	1,874	-0.11%
2022/12/08	4	304.89	16	305.72	307.50	-12	1,866	-0.64%
2022/12/07	59.8	303.65	44	304.70	303.00	15.8	1,862	0.85%
2022/12/06	18.8	313.35	17	317.88	307.00	1.8	1,833	0.10%
2022/12/05	7	334.14	0	0.00	335.00	7	1,766	0.40%
2022/12/02	11	335.41	1	334.54	335.00	10	1,765	0.57%
2022/12/01	1	338.97	4.1	335.60	337.00	-3.1	1,767	-0.17%
2022/11/30	4	326.76	1	326.00	326.50	3	1,752	0.17%
2022/11/29	0	325.50	1	326.50	326.50	-1	1,763	-0.06%
2022/11/28	0	330.00	0.2	331.00	329.50	-0.2	1,768	-0.01%
2022/11/25	3	333.67	0.3	333.90	330.50	2.7	1,778	0.15%
2022/11/24	2	335.50	4	334.88	337.00	-2	1,777	-0.11%
2022/11/23	5.1	332.85	5	333.10	328.50	0.1	1,769	0.01%
2022/11/22	8.1	330.46	8.3	327.77	333.50	-0.2	1,770	-0.01%
2022/11/21	6	338.70	5	335.20	329.50	1	1,773	0.06%
2022/11/18	23	346.67	22.2	347.42	339.00	0.8	1,749	0.04%
2022/11/17	6.1	337.93	10	336.30	336.50	-3.9	1,672	-0.24%
2022/11/16	24.4	339.56	28.2	338.05	338.50	-3.8	1,640	-0.23%
2022/11/15	1	329.47	1	330.42	325.50	0	1,590	0.00%
2022/11/14	1	320.50	5	324.60	321.00	-4	1,571	-0.25%
2022/11/11	3.2	326.41	9.1	328.31	325.50	-5.9	1,558	-0.38%
2022/11/10	0	0.00	3.1	312.32	312.50	-3.1	1,525	-0.20%
2022/11/09	13	311.27	28.1	312.52	316.50	-15.1	1,532	-0.99%
2022/11/08	11.4	304.89	31	305.93	305.00	-19.6	1,512	-1.30%
2022/11/07	3	292.50	14	294.71	296.00	-11	1,487	-0.74%
2022/11/04	8.1	284.72	8	285.06	285.50	0.1	1,479	0.01%
2022/11/03	14.1	293.80	13	295.12	294.00	1.1	1,454	0.08%
2022/11/02	13	302.19	10	303.40	301.50	3	1,438	0.21%
2022/11/01	1	297.50	1	298.50	297.00	0	1,431	0.00%
2022/10/31	5.1	295.22	3.2	295.06	295.50	1.9	1,435	0.13%
2022/10/28	7.1	293.19	5	295.00	292.00	2.1	1,438	0.15%
2022/10/27	6.1	295.88	8	297.87	299.00	-1.9	1,437	-0.13%
2022/10/26	0	287.00	3	287.00	285.50	-3	1,439	-0.21%
2022/10/25	4.1	287.61	5	289.70	285.00	-0.9	1,483	-0.06%
2022/10/24	11	299.55	11.1	300.86	295.00	-0.1	1,470	0.00%
2022/10/21	1	293.50	2	293.50	290.00	-1	1,472	-0.07%
2022/10/20	3.1	296.88	1	292.50	293.50	2.1	1,471	0.15%
2022/10/19	39.1	303.43	14.2	303.80	297.00	24.9	1,475	1.68%
2022/10/18	34.1	303.20	39	305.38	307.50	-4.9	1,461	-0.34%
2022/10/17	83.1	296.86	88	298.84	304.50	-4.9	1,454	-0.34%
2022/10/14	57.1	304.22	71.1	306.23	306.50	-13.9	1,448	-0.96%
2022/10/13	139.1	301.08	119.2	301.85	298.00	19.9	1,443	1.38%	大買/大賣/
2022/10/12	22.1	307.74	97.3	312.42	311.00	-75.2	1,406	-5.35%
2022/10/11	3.4	288.23	4.1	286.06	289.50	-0.7	1,354	-0.05%
2022/10/07	3	290.32	1.2	290.54	286.00	1.8	1,342	0.13%
2022/10/06	1	289.52	5	288.60	288.50	-4	1,351	-0.29%
2022/10/05	15	284.94	29.2	287.84	288.00	-14.2	1,371	-1.04%
2022/10/04	11.2	281.88	9.6	282.97	282.50	1.7	1,349	0.12%
2022/10/03	14.2	283.60	28.1	285.05	280.00	-13.9	1,346	-1.03%
2022/09/30	21.1	254.56	27.2	255.43	265.50	-6.1	1,352	-0.45%
2022/09/29	8.1	252.71	9	253.72	253.50	-0.9	1,361	-0.07%
2022/09/28	2.1	251.86	1	253.48	251.00	1.1	1,373	0.08%
2022/09/27	1	259.99	1	257.50	259.00	0	1,395	0.00%
2022/09/26	11.2	260.90	4	262.00	256.00	7.2	1,409	0.51%
2022/09/23	1	271.00	1	269.50	268.00	0	1,433	0.00%
2022/09/22	6.1	267.56	3.1	269.75	270.00	3	1,465	0.20%
2022/09/21	40.1	281.53	8	278.94	275.50	32.1	1,461	2.20%
2022/09/20	10	287.40	10	288.90	288.50	0	1,467	0.00%
2022/09/19	5	292.80	1.1	297.45	290.00	3.9	1,491	0.26%
2022/09/16	1	300.50	2	301.00	298.50	-1	1,521	-0.07%
2022/09/15	0	0.00	2	301.00	300.50	-2	1,545	-0.13%
2022/09/14	3.3	295.89	2	296.50	298.00	1.3	1,585	0.08%
2022/09/13	3	302.50	4	304.75	301.50	-1	1,596	-0.06%
2022/09/12	2	305.50	5.2	305.81	303.00	-3.2	1,622	-0.19%
2022/09/08	10	297.20	11	298.68	301.00	-1	1,667	-0.06%
2022/09/07	7.1	287.59	7	290.07	293.50	0.1	1,699	0.01%
2022/09/06	0.1	296.50	4	295.75	297.50	-3.9	1,729	-0.23%
2022/09/05	10.2	296.75	2	294.25	293.00	8.2	1,758	0.46%
2022/09/02	10	301.95	9	302.94	302.00	1	1,762	0.06%
2022/09/01	3	304.50	3	304.17	303.50	0	1,765	0.00%
2022/08/31	0	0.00	0	308.00	312.50	0	1,753	0.00%
2022/08/30	12	307.50	1	307.50	308.00	11	1,757	0.63%
2022/08/29	0	307.03	0	0.00	307.50	0	1,764	0.00%
2022/08/26	2.2	319.50	8	320.12	317.00	-5.9	1,759	-0.33%
2022/08/25	5.2	309.82	0	0.00	311.00	5.2	1,756	0.29%
2022/08/24	2	307.00	6	307.58	306.00	-4	1,783	-0.22%
2022/08/23	6	305.92	1	305.00	304.50	5	1,794	0.28%
2022/08/22	10	309.40	12	310.67	310.00	-2	1,811	-0.11%
2022/08/19	0.2	314.00	7	314.79	314.00	-6.9	1,828	-0.37%
2022/08/18	2	308.00	1	307.50	309.50	1	1,877	0.05%
2022/08/17	12	309.42	13	306.38	310.50	-1	1,901	-0.05%
2022/08/16	5	309.00	2	310.50	307.50	3	1,898	0.16%
2022/08/15	7	308.64	7.1	309.61	312.00	-0.1	1,878	-0.01%
2022/08/12	3.1	308.16	1.1	308.44	309.00	2.1	1,864	0.11%
2022/08/11	4	302.25	5.4	301.32	302.50	-1.4	1,867	-0.08%
2022/08/10	2	289.53	1	291.00	292.00	1	1,872	0.06%
2022/08/09	3.1	292.49	2	291.75	294.00	1.1	1,895	0.06%
2022/08/08	6.2	291.60	2	290.50	292.00	4.2	1,913	0.22%
2022/08/05	1	294.00	5.1	292.34	294.00	-4.1	1,922	-0.22%
2022/08/04	3	283.17	2	283.50	287.00	1	1,941	0.05%
2022/08/03	8	285.63	7	287.00	283.00	1	1,953	0.05%
2022/08/02	21.2	280.59	22.4	282.25	284.00	-1.2	1,961	-0.06%
2022/08/01	52.5	284.28	46	285.61	286.00	6.5	1,978	0.33%
2022/07/29	6.1	294.90	30.2	295.45	293.00	-24.1	1,940	-1.24%
2022/07/28	35.1	292.65	14	294.43	290.00	21.1	1,965	1.07%
2022/07/27	9.2	287.49	13.2	289.68	293.50	-4	1,961	-0.20%
2022/07/26	32	290.45	56.6	290.55	290.00	-24.6	1,965	-1.25%
2022/07/25	14	298.46	16	299.13	298.50	-2	1,954	-0.10%
2022/07/22	3	305.50	4.1	307.41	304.50	-1.1	1,959	-0.06%
2022/07/21	2	302.25	23	303.26	307.00	-21	2,009	-1.04%
2022/07/20	36.1	302.05	25	300.46	299.00	11.1	2,016	0.55%
2022/07/19	3.2	299.70	3	301.50	300.50	0.2	2,026	0.01%
2022/07/18	4.1	296.87	14.7	296.59	301.00	-10.6	2,029	-0.52%
2022/07/15	13.1	282.10	16	285.16	286.50	-2.9	1,996	-0.15%
2022/07/14	7	277.00	9	274.67	279.50	-2	1,999	-0.10%
2022/07/13	3	272.17	4	274.00	274.00	-1	1,987	-0.05%
2022/07/12	12	264.38	15.6	261.82	267.00	-3.6	1,977	-0.18%
2022/07/11	16.6	269.88	5	270.00	269.00	11.6	1,988	0.58%
2022/07/08	16.5	270.97	10.1	271.42	272.50	6.4	2,014	0.32%
2022/07/07	5.4	255.08	4.1	257.07	263.00	1.3	1,991	0.07%
2022/07/06	5.3	256.35	5	254.40	251.00	0.2	1,996	0.01%
2022/07/05	11.2	259.79	8.1	257.25	257.50	3.1	2,042	0.15%
2022/07/04	6	260.92	11.3	258.68	258.00	-5.3	2,055	-0.26%
2022/07/01	24.4	264.16	8.6	266.52	256.00	15.9	2,070	0.77%
2022/06/30	9.3	271.35	5	271.31	271.00	4.3	2,044	0.21%
2022/06/29	7.9	279.07	9	279.78	281.50	-1.1	2,027	-0.05%
2022/06/28	19.8	283.70	5	282.40	279.50	14.8	2,074	0.71%
2022/06/27	3.1	301.08	13	301.12	301.00	-9.9	2,115	-0.47%
2022/06/24	22.2	295.42	18	297.69	294.00	4.2	2,109	0.20%
2022/06/23	35.2	299.74	44	301.56	297.00	-8.8	2,097	-0.42%
2022/06/22	45.6	303.69	17.2	304.20	299.50	28.4	2,079	1.36%
2022/06/21	15.4	317.08	10.1	318.22	321.00	5.3	2,045	0.26%
2022/06/20	12.1	322.28	5.1	319.61	316.00	7	2,050	0.34%
2022/06/17	103.6	336.03	20.2	337.84	328.00	83.4	2,031	4.10%	大買/
2022/06/16	8.4	354.50	85.3	355.91	345.50	-76.9	1,994	-3.86%
2022/06/15	80.4	354.05	7	361.64	351.50	73.4	1,967	3.73%
2022/06/14	44.2	360.14	37	361.15	363.50	7.2	1,977	0.36%
2022/06/13	7.3	369.25	12	370.96	369.50	-4.7	1,971	-0.24%
2022/06/10	3.1	382.35	2	382.50	381.50	1.1	2,008	0.05%
2022/06/09	4.1	388.30	1	390.00	387.50	3.1	2,013	0.15%
2022/06/08	1.1	388.00	4	388.75	389.50	-2.9	2,040	-0.14%
2022/06/07	4.1	384.78	0	0.00	383.50	4.1	2,063	0.20%
2022/06/06	11.1	391.91	2	390.50	390.50	9.1	2,072	0.44%
2022/06/02	7.1	394.71	6	397.08	395.00	1.1	2,136	0.05%
2022/06/01	7.2	403.56	8	401.38	400.00	-0.8	2,199	-0.04%
2022/05/31	2.1	390.38	5	393.00	395.50	-2.9	2,215	-0.13%
2022/05/30	2.1	385.37	8.1	386.62	393.00	-6.1	2,257	-0.27%
2022/05/27	1.4	373.00	27	374.69	377.00	-25.6	2,247	-1.14%
2022/05/26	38.4	371.44	16	372.53	368.00	22.4	2,256	0.99%
2022/05/25	18.5	376.88	7	377.00	376.00	11.5	2,256	0.51%
2022/05/24	5.1	383.16	2	382.75	379.00	3.1	2,332	0.13%
2022/05/23	3	390.17	3	389.67	388.00	0	2,361	0.00%
2022/05/20	1	395.01	6	396.25	391.00	-5	2,449	-0.20%
2022/05/19	3	385.50	15	383.60	393.50	-12	2,522	-0.48%
2022/05/18	4.3	393.95	0.1	391.00	391.00	4.2	2,612	0.16%
2022/05/17	1.1	379.88	3.1	387.34	387.50	-2	2,701	-0.07%
2022/05/16	5	383.68	5.1	379.91	375.50	-0.1	2,822	0.00%
2022/05/13	12.2	374.09	3	377.67	378.50	9.2	2,857	0.32%
2022/05/12	3.1	373.98	1.4	373.00	370.00	1.7	2,919	0.06%
2022/05/11	6.3	375.98	4	376.13	375.50	2.3	3,044	0.08%
2022/05/10	2.5	371.24	2	378.25	383.00	0.5	3,197	0.01%
2022/05/09	4.2	386.89	4	382.25	378.50	0.2	3,233	0.01%
2022/05/06	2.2	394.73	1	398.00	398.50	1.2	3,218	0.04%
2022/05/05	3	404.32	5.1	405.29	406.00	-2.1	3,227	-0.06%
2022/05/04	2	391.50	1	389.50	389.50	1	3,209	0.03%
2022/05/03	0.1	384.50	2.1	382.83	389.00	-2	3,229	-0.06%
2022/04/29	3.5	391.32	1	395.50	387.50	2.5	3,242	0.08%
2022/04/28	7.3	382.73	2	384.50	384.00	5.3	3,250	0.16%
2022/04/27	6.4	374.97	2.1	373.24	385.50	4.3	3,252	0.13%
2022/04/26	2.2	388.07	1	392.00	393.00	1.2	3,209	0.04%
2022/04/25	8.4	386.47	15.1	387.28	385.50	-6.7	3,214	-0.21%
2022/04/22	1.4	403.07	1	402.00	402.50	0.4	3,190	0.01%
2022/04/21	3.4	417.19	6	418.83	410.00	-2.6	3,207	-0.08%
2022/04/20	2.4	412.84	1	419.38	414.50	1.4	3,212	0.04%
2022/04/19	3.5	420.56	3	417.49	415.00	0.5	3,214	0.01%
2022/04/18	6	413.59	1	408.00	414.50	5	3,251	0.15%
2022/04/15	6.4	421.52	0	0.00	418.00	6.4	3,300	0.19%
2022/04/14	17.1	421.19	0	423.00	424.00	17.1	3,346	0.51%
2022/04/13	5	430.09	2.1	431.07	430.50	2.9	3,375	0.09%
2022/04/12	3	429.64	1	428.00	426.50	2	3,440	0.06%
2022/04/11	4.5	425.18	4	422.14	420.50	0.5	3,511	0.01%
2022/04/08	8.4	446.74	4	444.38	444.50	4.4	3,541	0.12%
2022/04/07	12.5	458.60	0	0.00	455.50	12.5	3,592	0.35%
2022/04/06	1	471.01	0	0.00	473.00	1	3,620	0.03%
2022/04/01	4	468.40	1	475.00	478.00	3	3,653	0.08%
2022/03/31	3.1	480.73	3	478.00	475.50	0.1	3,726	0.00%
2022/03/30	9	491.83	6.2	492.52	495.00	2.8	3,698	0.08%
2022/03/29	4	480.25	3	475.83	480.00	1	3,699	0.03%
2022/03/28	4.1	463.30	0	0.00	467.50	4.1	3,860	0.11%
2022/03/25	0.3	479.40	1	482.50	477.50	-0.7	3,892	-0.02%
2022/03/24	2	478.51	1	477.50	479.00	1	3,921	0.03%
2022/03/23	2	487.75	3.1	487.20	485.50	-1.1	3,944	-0.03%
2022/03/22	1	475.03	0	0.00	474.50	1	3,957	0.03%
2022/03/21	1.1	480.80	0.2	488.82	480.50	0.9	4,065	0.02%
2022/03/18	0	0.00	3	484.00	485.50	-3	4,110	-0.07%
2022/03/17	8.3	477.35	21.3	480.25	486.00	-13	4,236	-0.31%
2022/03/16	12.2	460.55	2	456.00	455.50	10.2	4,239	0.24%
2022/03/15	10.6	469.18	11	472.05	464.00	-0.4	4,305	-0.01%
2022/03/14	2.1	487.71	9	485.50	487.00	-6.9	4,369	-0.16%
2022/03/11	2.2	488.89	0.1	488.00	484.00	2.1	4,399	0.05%
2022/03/10	2	497.73	13.8	496.44	497.00	-11.8	4,454	-0.26%
2022/03/09	11	478.96	21	479.67	478.00	-10	4,662	-0.21%
2022/03/08	3.1	479.35	15.1	472.57	472.00	-12	4,874	-0.25%
2022/03/07	13.5	488.41	12.1	490.71	487.50	1.5	4,858	0.03%
2022/03/04	4.2	517.63	31.1	518.71	513.00	-26.9	5,067	-0.53%
2022/03/03	8	525.99	4.6	525.91	528.00	3.4	5,067	0.07%
2022/03/02	3	516.34	1.1	517.05	520.00	2	5,067	0.04%
2022/03/01	8.2	513.50	5	514.81	517.00	3.2	5,083	0.06%
2022/02/25	3.1	504.93	8	509.36	510.00	-4.9	5,095	-0.10%
2022/02/24	18	507.27	10.3	504.99	494.50	7.7	5,073	0.15%
2022/02/23	7.2	518.66	10.2	520.23	528.00	-3	5,045	-0.06%
2022/02/22	7.1	512.97	4.1	513.54	513.00	3	5,045	0.06%
2022/02/21	2.7	533.67	7.8	535.88	526.00	-5.1	5,000	-0.10%
2022/02/18	10.4	528.18	19	530.80	537.00	-8.5	4,946	-0.17%
2022/02/17	2.1	518.96	12.7	520.30	519.00	-10.5	4,865	-0.22%
2022/02/16	6.2	515.38	20.5	515.61	516.00	-14.2	4,770	-0.30%
2022/02/15	7.3	495.74	14.8	497.08	496.00	-7.5	4,657	-0.16%
2022/02/14	5.5	483.12	35.2	484.44	489.00	-29.6	4,622	-0.64%
2022/02/11	11.4	496.37	39.2	496.15	490.00	-27.8	4,611	-0.60%
2022/02/10	29.2	492.01	33.8	492.88	496.00	-4.6	4,517	-0.10%
2022/02/09	10.3	473.46	15.3	472.66	478.00	-5	4,408	-0.11%
2022/02/08	8.2	456.26	14	455.36	456.50	-5.8	4,392	-0.13%
2022/02/07	12.1	447.49	1	447.00	447.50	11.1	4,380	0.25%
2022/01/26	2.4	452.33	3	454.83	448.50	-0.6	4,381	-0.01%
2022/01/25	14.1	454.28	4.1	454.65	451.00	10	4,382	0.23%
2022/01/24	13.4	449.47	7	445.93	452.00	6.4	4,380	0.15%
2022/01/21	7	453.57	3	454.00	452.00	4	4,357	0.09%
2022/01/20	3.1	458.62	7	460.00	461.50	-3.9	4,343	-0.09%
2022/01/19	7.1	457.72	6	459.17	456.50	1.1	4,330	0.02%
2022/01/18	7.1	463.37	4.2	461.43	461.50	2.9	4,309	0.07%
2022/01/17	10	459.19	6	459.66	463.00	3.9	4,286	0.09%
2022/01/14	6.5	442.40	5	440.00	450.00	1.5	4,268	0.04%
2022/01/13	6.1	455.06	3	454.83	452.00	3.1	4,265	0.07%
2022/01/12	7.1	451.74	1	451.50	452.50	6.1	4,259	0.14%
2022/01/11	16.3	451.52	11.1	452.65	447.00	5.2	4,253	0.12%
2022/01/10	21.2	454.63	17	458.65	459.00	4.2	4,231	0.10%
2022/01/07	23.1	458.13	15.2	463.14	455.50	7.9	4,194	0.19%
2022/01/06	35.3	470.73	7.3	467.95	467.00	28	4,144	0.68%
2022/01/05	10.5	478.48	6.2	475.88	476.00	4.4	4,112	0.11%
2022/01/04	18.6	486.90	9.5	487.13	488.50	9.1	4,057	0.23%
2022/01/03	25.4	498.88	14.3	501.32	493.00	11.1	3,973	0.28%
2021/12/30	19.1	520.56	23.5	516.94	512.00	-4.5	3,884	-0.12%
2021/12/29	15	504.23	37.4	508.58	514.00	-22.4	3,814	-0.59%
2021/12/28	0.1	499.00	3	501.00	499.00	-2.9	3,775	-0.08%
2021/12/27	42.1	501.81	42.8	500.77	499.50	-0.7	3,759	-0.02%
2021/12/24	6.2	488.81	5	489.00	487.50	1.2	3,695	0.03%
2021/12/23	15.3	493.62	10	489.00	489.50	5.3	3,688	0.14%
2021/12/22	10.5	484.65	29.4	488.08	487.00	-18.9	3,655	-0.52%
2021/12/21	15.1	465.10	16.2	464.32	464.50	-1.1	3,484	-0.03%
2021/12/20	3.2	467.37	9.2	468.04	466.00	-6.1	3,441	-0.18%
2021/12/17	6.1	464.66	0.3	468.00	464.00	5.8	3,413	0.17%
2021/12/16	5.6	472.41	3.1	471.53	471.00	2.6	3,389	0.08%
2021/12/15	30.5	461.45	31.1	464.17	471.00	-0.6	3,371	-0.02%
2021/12/14	7	481.71	6	479.08	477.50	1	3,275	0.03%
2021/12/13	16.4	489.47	21.1	491.79	488.50	-4.7	3,247	-0.15%
2021/12/10	9	478.28	11.1	477.16	475.50	-2.1	3,139	-0.07%
2021/12/09	22.2	481.06	13	481.92	480.00	9.2	3,090	0.30%
2021/12/08	53.3	486.48	57.7	480.51	475.00	-4.4	3,000	-0.15%
2021/12/07	6.6	477.89	8	477.56	476.50	-1.4	2,887	-0.05%
2021/12/06	11.1	484.54	27.1	481.33	474.50	-16.1	2,849	-0.56%
2021/12/03	55.2	470.05	54.2	470.86	478.00	1.1	2,781	0.04%
2021/12/02	2.9	442.88	39.5	441.84	458.50	-36.6	2,560	-1.43%
2021/12/01	8.2	408.21	6.3	413.89	417.00	1.9	2,337	0.08%
2021/11/30	10.4	414.93	5.2	411.12	412.00	5.2	2,301	0.22%
2021/11/29	14.4	424.22	19	419.79	417.50	-4.6	2,033	-0.23%
2021/11/26	8.2	428.60	19.1	426.86	425.00	-10.9	2,008	-0.54%
2021/11/25	4	413.25	7.2	421.52	426.50	-3.2	1,970	-0.16%
2021/11/24	39.3	420.32	28.2	414.55	414.00	11.1	1,952	0.57%
2021/11/23	0.4	426.18	4.1	425.62	425.50	-3.7	1,945	-0.19%
2021/11/22	32.9	423.95	39.1	427.82	427.50	-6.2	1,933	-0.32%
2021/11/19	6.2	411.87	10	409.15	414.50	-3.8	1,870	-0.20%
2021/11/18	11	409.68	8.4	409.97	409.00	2.6	1,848	0.14%
2021/11/17	7.2	398.98	10	398.60	399.50	-2.8	1,812	-0.15%
2021/11/16	11	397.09	0	0.00	393.00	11	1,812	0.61%
2021/11/15	0.1	401.00	2.1	400.56	400.50	-2	1,818	-0.11%
2021/11/12	8	394.74	8.2	393.56	392.50	-0.2	1,843	-0.01%
2021/11/11	2	395.99	5	393.80	396.00	-3	1,831	-0.16%
2021/11/10	9	391.44	24	394.02	395.50	-15	1,871	-0.80%
2021/11/09	11.1	381.27	7.1	383.35	386.00	4.1	1,849	0.22%
2021/11/08	12.8	380.92	4.1	377.87	378.00	8.7	1,816	0.48%
2021/11/05	23.3	379.98	3	377.33	377.50	20.3	1,787	1.13%
2021/11/04	3.3	386.45	0	0.00	386.00	3.3	1,791	0.19%
2021/11/03	1.1	386.78	1	389.50	391.50	0.1	1,886	0.00%
2021/11/02	2.4	387.69	7.1	386.09	382.00	-4.7	1,927	-0.25%
2021/11/01	22.4	384.07	15.4	384.95	386.50	7	2,050	0.34%
2021/10/29	3.4	389.45	3	389.33	390.50	0.4	2,050	0.02%
2021/10/28	4	390.38	2.1	388.14	388.00	1.9	2,092	0.09%
2021/10/27	5	383.70	1	385.00	385.00	4	2,154	0.19%
2021/10/26	3.1	385.33	3.1	384.02	383.50	0	2,159	0.00%
2021/10/25	3	377.84	1	381.52	381.50	2	2,158	0.09%
2021/10/22	2	377.50	2	380.50	382.00	0	2,180	0.00%
2021/10/21	4.1	381.75	6.3	381.26	379.50	-2.2	2,220	-0.10%
2021/10/20	4.5	366.89	3.1	368.56	369.00	1.4	2,186	0.06%
2021/10/19	6.2	362.36	2	362.75	364.50	4.2	2,181	0.19%
2021/10/18	2.2	354.64	5.1	352.96	354.50	-2.9	2,183	-0.13%
2021/10/15	6	357.83	2	359.50	359.50	4	2,177	0.18%
2021/10/14	3.3	352.36	3	351.50	352.50	0.3	2,171	0.01%
2021/10/13	4.4	357.51	4	354.87	350.50	0.4	2,154	0.02%
2021/10/12	4.2	366.02	1.1	367.32	366.00	3.1	2,126	0.14%
2021/10/08	3.1	380.00	2	377.00	376.50	1.1	2,113	0.05%
2021/10/07	5.1	374.84	2	376.00	376.00	3.1	2,105	0.15%
2021/10/06	2.2	380.77	3.2	374.84	370.00	-0.9	2,129	-0.04%
2021/10/05	4	378.01	3	373.35	380.00	1	2,153	0.05%
2021/10/04	1.1	380.02	3	380.67	378.00	-2	2,179	-0.09%
2021/10/01	3	376.36	1	381.00	378.50	2	2,169	0.09%
2021/09/30	2	375.50	4.8	378.96	377.00	-2.8	2,170	-0.13%
2021/09/29	9.9	372.56	3	370.83	370.50	6.9	2,176	0.32%
2021/09/28	3.1	386.09	1	386.00	385.50	2.1	2,207	0.09%
2021/09/27	0	396.50	0.3	394.00	392.00	-0.3	2,215	-0.01%
2021/09/24	1.2	397.20	0	0.00	394.00	1.2	2,229	0.05%
2021/09/22	1.1	392.72	2.2	394.11	393.00	-1.1	2,241	-0.05%
2021/09/17	3	401.84	2	403.75	401.00	1	2,247	0.05%
2021/09/16	1.2	403.26	4	397.92	404.50	-2.8	2,247	-0.13%
2021/09/15	6.5	402.06	0	407.00	400.00	6.5	2,228	0.29%
2021/09/14	3.1	414.06	2	415.75	412.50	1.1	2,218	0.05%
2021/09/13	7.1	416.37	5	416.90	416.00	2.1	2,264	0.09%
2021/09/10	6.3	421.08	1	419.50	422.50	5.3	2,300	0.23%
2021/09/09	2.2	413.39	3	412.34	415.50	-0.8	2,319	-0.03%
2021/09/08	3.1	415.92	4	415.00	411.50	-0.9	2,335	-0.04%
2021/09/07	5	421.60	3.1	423.14	421.00	1.9	2,346	0.08%
2021/09/06	3.5	416.20	4.1	418.25	415.00	-0.6	2,363	-0.02%
2021/09/03	4.2	425.59	1	422.50	424.50	3.2	2,375	0.13%
2021/09/02	3	431.46	5.1	424.86	424.00	-2.1	2,386	-0.09%
2021/09/01	0.2	430.81	2.2	431.58	436.50	-2	2,392	-0.08%
2021/08/31	3	421.17	1	424.88	427.00	2	2,398	0.08%
2021/08/30	3.4	421.32	2	420.00	421.50	1.4	2,415	0.06%
2021/08/27	10.5	412.65	11	414.41	417.50	-0.5	2,421	-0.02%
2021/08/26	7.2	422.35	4	425.38	419.00	3.2	2,427	0.13%
2021/08/25	5.4	428.57	3.1	429.96	432.00	2.3	2,471	0.09%
2021/08/24	1.1	424.92	3	424.50	422.50	-1.9	2,510	-0.08%
2021/08/23	5	423.80	1	426.48	423.00	4	2,552	0.16%
2021/08/20	3.2	419.46	0	422.50	415.50	3.2	2,608	0.12%
2021/08/19	9.1	427.51	5.1	424.21	418.50	4	2,637	0.15%
2021/08/18	12.3	424.43	14	429.07	443.00	-1.7	2,639	-0.06%
2021/08/17	5.1	420.38	3.1	416.17	417.00	2	2,662	0.08%
2021/08/16	5.4	417.39	1.1	416.77	419.50	4.3	2,666	0.16%
2021/08/13	8.4	441.10	2.1	440.18	434.00	6.4	2,654	0.24%
2021/08/12	2.3	458.02	2	454.75	455.50	0.3	2,663	0.01%
2021/08/11	6	461.77	4.4	460.43	460.00	1.6	2,705	0.06%
2021/08/10	5.2	474.02	4	475.00	470.00	1.2	2,720	0.04%
2021/08/09	36.2	505.17	5.6	504.42	496.50	30.6	2,764	1.11%
2021/08/06	21.1	527.76	13.1	526.41	525.00	8	2,712	0.29%
2021/08/05	42.7	525.26	49.7	527.99	535.00	-7	2,729	-0.26%
2021/08/04	7	498.36	10.1	499.62	503.00	-3.1	2,734	-0.11%
2021/08/03	9.4	500.80	11.2	501.83	500.00	-1.8	2,809	-0.06%
2021/08/02	8	491.06	14.3	489.86	497.00	-6.3	2,804	-0.22%
2021/07/30	8	481.12	4	478.25	476.00	4	2,773	0.14%
2021/07/29	1	475.03	6.3	475.63	477.00	-5.2	2,822	-0.19%
2021/07/28	6	470.32	3	472.00	472.00	3	2,885	0.10%
2021/07/27	10.1	486.58	9.1	486.41	482.00	1	2,954	0.03%
2021/07/26	3.1	475.88	2	476.75	476.00	1.1	2,984	0.04%
2021/07/23	14	478.79	8	476.50	474.00	6	3,060	0.20%
2021/07/22	15	474.20	1.4	476.70	473.50	13.6	3,131	0.44%
2021/07/21	9	476.50	2	479.75	471.00	7	3,234	0.22%
2021/07/20	3	480.83	16	478.19	475.50	-13	3,385	-0.38%
2021/07/19	2	483.27	6.1	483.49	487.00	-4	3,548	-0.11%
2021/07/16	5	481.10	7.1	481.21	485.00	-2.1	3,652	-0.06%
2021/07/15	3	479.00	4	478.66	482.00	-1	3,796	-0.03%
2021/07/14	4	476.88	9.1	478.09	476.00	-5.1	3,811	-0.13%
2021/07/13	13.1	479.06	6	480.17	476.50	7.1	3,829	0.18%
2021/07/12	12.1	476.68	3.2	476.15	475.00	8.8	3,846	0.23%
2021/07/09	9.3	484.05	7.1	487.28	482.00	2.2	3,848	0.06%
2021/07/08	6.1	499.61	4.3	499.37	497.00	1.7	3,872	0.04%
2021/07/07	6	500.33	6	501.15	501.00	0	3,880	0.00%
2021/07/06	11.1	499.58	6	497.50	497.00	5.1	3,884	0.13%
2021/07/05	16.2	499.93	28.1	501.01	505.00	-11.9	3,906	-0.30%
2021/07/02	4.1	479.40	5.3	480.13	482.50	-1.2	3,863	-0.03%
2021/07/01	3.2	479.37	2.4	474.32	473.50	0.8	3,864	0.02%
2021/06/30	5.1	478.01	3	478.67	480.00	2.1	3,859	0.05%
2021/06/29	2	475.76	2	476.50	471.00	0	3,865	0.00%
2021/06/28	2	472.92	3.1	473.02	478.00	-1.1	3,874	-0.03%
2021/06/25	8.2	474.69	4	476.36	470.00	4.2	3,892	0.11%
2021/06/24	3.1	474.71	2	476.00	474.50	1.1	3,967	0.03%
2021/06/23	2.2	475.71	4	473.63	474.50	-1.8	4,006	-0.04%
2021/06/22	24.4	469.15	8	466.50	464.50	16.4	4,043	0.41%
2021/06/21	12.6	478.52	5	480.31	475.00	7.6	4,006	0.19%
2021/06/18	7.1	490.39	2	489.50	493.50	5.1	3,987	0.13%
2021/06/17	6.1	487.26	5	486.80	493.50	1.1	3,982	0.03%
2021/06/16	3	499.50	3.1	498.71	490.50	-0.1	3,982	0.00%
2021/06/15	7.1	498.81	16.2	498.05	499.00	-9.1	3,996	-0.23%
2021/06/11	3.1	488.84	10	489.50	486.50	-6.9	4,009	-0.17%
2021/06/10	3	486.50	16	487.72	488.00	-13	4,017	-0.32%
2021/06/09	2.1	479.19	4.1	481.46	476.50	-2	4,030	-0.05%
2021/06/08	15.3	475.92	7	477.35	476.00	8.3	4,160	0.20%
2021/06/07	10.1	464.80	8	463.75	468.00	2	4,185	0.05%
2021/06/04	2.2	469.09	5.1	469.68	472.00	-2.9	4,174	-0.07%
2021/06/03	9	469.50	9.1	469.50	468.50	-0.1	4,212	0.00%
2021/06/02	37.4	472.23	8.4	473.43	469.50	29	4,197	0.69%
2021/06/01	8.6	491.19	7.1	489.30	486.00	1.5	4,174	0.04%
2021/05/28	20.5	468.12	14.2	470.19	466.50	6.2	4,192	0.15%
2021/05/27	11.3	459.70	6	459.67	459.00	5.3	4,211	0.12%
2021/05/26	22.3	472.17	13.1	470.74	468.50	9.2	4,281	0.21%
2021/05/25	5.1	477.49	25.1	476.24	475.00	-20	4,490	-0.45%
2021/05/24	8	448.93	7	452.43	453.00	1	4,479	0.02%
2021/05/21	12.4	439.78	7	443.50	444.00	5.4	4,501	0.12%
2021/05/20	11.1	442.80	5.4	438.13	436.00	5.7	4,504	0.13%
2021/05/19	10.1	459.98	10	457.20	459.50	0.1	4,534	0.00%
2021/05/18	13.4	448.40	10	442.36	455.50	3.4	4,527	0.07%
2021/05/17	15.6	425.24	16.2	425.77	414.50	-0.6	4,543	-0.01%
2021/05/14	10.3	457.29	2	459.75	450.00	8.3	4,472	0.19%
2021/05/13	18.2	447.35	11	450.36	447.00	7.2	4,437	0.16%
2021/05/12	19.4	453.29	13.3	461.32	450.50	6.1	4,400	0.14%
2021/05/11	40.4	495.76	4.1	497.16	492.50	36.3	4,269	0.85%
2021/05/10	0.1	541.29	13.2	550.24	547.00	-13.1	4,201	-0.31%
2021/05/07	12	542.08	8	546.50	547.00	4	4,195	0.10%
2021/05/06	16.2	535.91	8.2	537.09	530.00	8.1	4,187	0.19%
2021/05/05	13.8	546.09	6	546.66	533.00	7.8	4,160	0.19%
2021/05/04	13.5	560.99	18.5	567.65	568.00	-5	4,147	-0.12%
2021/05/03	16.5	600.22	13.1	600.59	586.00	3.4	4,111	0.08%
2021/04/29	14	600.79	35.2	601.43	604.00	-21.2	4,176	-0.51%
2021/04/28	13.3	592.86	8.1	590.86	584.00	5.1	4,209	0.12%
2021/04/27	23.2	596.17	29.3	592.20	595.00	-6.1	4,170	-0.15%
2021/04/26	36.2	577.06	25.2	578.23	576.00	10.9	4,084	0.27%
2021/04/23	12.2	542.95	20.6	542.23	561.00	-8.4	3,970	-0.21%
2021/04/22	16.1	531.67	7.2	536.13	510.00	9	3,871	0.23%
2021/04/21	21	523.05	32.6	517.80	533.00	-11.5	3,834	-0.30%
2021/04/20	4	496.35	17.5	495.60	497.50	-13.5	3,758	-0.36%
2021/04/19	6	493.16	10	493.40	491.50	-4	3,960	-0.10%
2021/04/16	1.3	493.55	3	493.48	494.50	-1.7	4,125	-0.04%
2021/04/15	4	481.04	14.1	484.93	489.00	-10	4,123	-0.24%
2021/04/14	17.6	469.88	5.2	468.82	473.50	12.4	4,097	0.30%
2021/04/13	2	487.32	13.4	490.59	487.00	-11.4	4,073	-0.28%
2021/04/12	8.1	488.42	2.1	486.01	486.00	6	4,072	0.15%
2021/04/09	13.2	486.14	14.9	489.72	484.00	-1.7	4,066	-0.04%
2021/04/08	3.4	493.14	1.1	495.32	492.00	2.3	4,015	0.06%
2021/04/07	12.2	496.39	4.3	497.99	497.00	7.9	4,000	0.20%
2021/04/06	2	490.51	4.3	491.47	491.00	-2.3	4,002	-0.06%
2021/04/01	27.4	491.06	20	487.50	487.50	7.3	3,999	0.18%
2021/03/31	7.3	490.28	6.1	489.67	488.50	1.2	3,992	0.03%
2021/03/30	12	492.30	7.4	495.11	493.50	4.7	3,969	0.12%
2021/03/29	35.4	496.97	44.3	499.21	495.50	-8.8	3,934	-0.22%
2021/03/26	4	480.12	3.1	482.73	484.50	0.9	3,856	0.02%
2021/03/25	5.2	478.05	27	476.76	475.50	-21.8	3,819	-0.57%
2021/03/24	1	467.50	3	465.67	465.50	-2	3,778	-0.05%
2021/03/23	13	468.38	5	466.90	465.00	8	3,834	0.21%
2021/03/22	4	463.75	2	462.78	463.50	2	3,833	0.05%
2021/03/19	5.1	467.94	6	467.75	466.50	-0.9	3,868	-0.02%
2021/03/18	2	471.02	5	473.80	469.50	-3	3,855	-0.08%
2021/03/17	6	474.00	19	473.61	472.00	-13	3,842	-0.34%
2021/03/16	6	469.00	20.2	469.23	468.50	-14.2	3,845	-0.37%
2021/03/15	7	471.71	10.3	469.90	469.50	-3.3	3,857	-0.08%
2021/03/12	41.4	481.61	30.2	483.00	475.50	11.3	3,839	0.29%
2021/03/11	5	452.10	8.1	458.44	468.00	-3.1	3,736	-0.08%
2021/03/10	2.1	444.12	4.1	445.73	443.00	-2	3,743	-0.05%
2021/03/09	27.1	442.44	10	442.04	439.00	17	3,795	0.45%
2021/03/08	2	455.25	3.3	457.37	454.00	-1.3	3,861	-0.03%
2021/03/05	21.3	450.31	5	451.20	448.00	16.3	3,864	0.42%
2021/03/04	12.4	459.05	29.1	459.14	460.00	-16.7	3,846	-0.43%
2021/03/03	4	450.11	7	447.22	454.00	-3	3,784	-0.08%
2021/03/02	8.2	460.78	10.1	451.60	441.50	-1.9	3,736	-0.05%
2021/02/26	17.2	463.24	27.1	467.24	459.50	-9.9	3,670	-0.27%
2021/02/25	21.2	463.77	28.1	465.38	464.50	-6.9	3,565	-0.19%
2021/02/24	17	440.15	15	442.20	433.00	2	3,333	0.06%
2021/02/23	6.1	434.60	4.2	436.72	442.50	1.8	3,293	0.06%
2021/02/22	14.1	437.57	6	436.50	437.50	8.1	3,252	0.25%
2021/02/19	6.4	423.71	8.9	427.17	424.00	-2.5	3,225	-0.08%
2021/02/18	6.3	415.01	6.3	414.21	415.50	0.1	3,173	0.00%
2021/02/17	3.1	399.67	5.2	404.34	408.50	-2.1	3,148	-0.07%
2021/02/05	3.2	387.94	2	388.50	387.00	1.2	3,151	0.04%
2021/02/04	3.1	387.68	2	388.50	387.50	1	3,140	0.03%
2021/02/03	12	395.16	17.1	393.10	393.00	-5.1	3,140	-0.16%
2021/02/02	4.2	387.89	2	387.25	385.50	2.2	3,126	0.07%
2021/02/01	4	378.50	4	380.38	384.00	0	3,185	0.00%
2021/01/29	4	386.63	2	383.01	379.00	2	3,180	0.06%
2021/01/28	6.2	388.80	3.2	388.74	389.00	3.1	3,159	0.10%
2021/01/27	7.2	395.04	10	393.65	398.50	-2.8	3,150	-0.09%
2021/01/26	8.1	400.78	3	399.50	393.50	5.1	3,142	0.16%
2021/01/25	18.4	406.46	10	406.35	403.00	8.4	3,125	0.27%
2021/01/22	24.2	414.61	28.6	413.89	414.00	-4.3	3,090	-0.14%
2021/01/21	20.4	394.29	32.2	395.36	399.50	-11.8	2,978	-0.40%
2021/01/20	7.1	379.21	4	380.73	378.50	3.1	2,867	0.11%
2021/01/19	10.1	389.66	11	388.87	386.00	-0.9	2,843	-0.03%
2021/01/18	8	379.32	11.1	380.14	381.50	-3.1	2,839	-0.11%
2021/01/15	14.2	396.31	9	398.01	387.00	5.1	2,811	0.18%
2021/01/14	11.2	397.73	24	397.38	398.00	-12.8	2,751	-0.47%
2021/01/13	5	386.40	11.1	386.77	389.00	-6.1	2,707	-0.23%
2021/01/12	79.4	388.13	53.5	387.76	381.50	25.9	2,682	0.97%
2021/01/11	27.3	372.47	23.1	371.95	377.00	4.2	2,520	0.17%
2021/01/08	4	343.00	8.1	338.89	343.00	-4.1	2,418	-0.17%
2021/01/07	5	334.80	3	334.18	335.50	2	2,399	0.08%
2021/01/06	18.1	333.57	37	332.00	328.00	-18.9	2,384	-0.79%
2021/01/05	2	337.00	14	338.54	337.00	-12	2,344	-0.51%
2021/01/04	8.1	338.26	14.2	337.47	338.00	-6.1	2,340	-0.26%
2020/12/31	3.2	331.62	2	332.75	332.50	1.2	2,354	0.05%
2020/12/30	6	330.68	5	332.30	331.00	1	2,368	0.04%
2020/12/29	6.1	334.07	4	336.98	330.00	2.1	2,365	0.09%
2020/12/28	1.2	333.33	2	333.24	335.00	-0.8	2,359	-0.04%
2020/12/25	4	333.63	2	334.50	331.50	2	2,355	0.08%
2020/12/24	3	329.86	0	0.00	330.00	3	2,351	0.13%
2020/12/23	2	329.76	5	329.70	329.50	-3	2,352	-0.13%
2020/12/22	9	330.51	18	329.42	327.50	-9	2,360	-0.38%
2020/12/21	9	325.39	5	326.70	327.00	4	2,369	0.17%
2020/12/18	4	331.00	1	332.50	328.50	3	2,368	0.13%
2020/12/17	11.1	337.58	11	339.46	333.00	0.1	2,357	0.00%
2020/12/16	2.1	329.78	4	330.25	330.50	-2	2,292	-0.09%
2020/12/15	16	331.54	4.1	331.60	325.00	11.9	2,272	0.53%
2020/12/14	1	341.99	2	341.25	340.00	-1	2,221	-0.04%
2020/12/11	8	339.19	6	339.25	342.50	2	2,217	0.09%
2020/12/10	4	339.38	3.5	341.87	340.00	0.5	2,198	0.02%
2020/12/09	6	346.00	5.5	346.23	346.00	0.5	2,168	0.02%
2020/12/08	0	351.75	5.5	353.35	351.50	-5.5	2,130	-0.26%
2020/12/07	10	354.41	12.3	352.13	352.50	-2.2	2,109	-0.11%
2020/12/04	0	0.00	10	357.55	357.50	-10	2,062	-0.48%
2020/12/03	11	354.55	13	355.23	351.50	-2	2,003	-0.10%
2020/12/02	30	350.87	32.6	350.41	350.50	-2.6	1,936	-0.13%
2020/12/01	1.3	324.22	17.5	323.90	330.00	-16.2	1,819	-0.89%
2020/11/30	10	325.80	1	325.50	323.00	9	1,800	0.50%
2020/11/27	6	322.75	2.3	323.09	324.50	3.7	1,777	0.21%
2020/11/26	3	320.50	2	322.50	320.50	1	1,765	0.06%
2020/11/25	1	318.68	1	320.00	318.50	0	1,779	0.00%
2020/11/24	2	324.25	1	323.50	323.50	1	1,764	0.06%
2020/11/23	13	321.46	4	323.75	323.00	9	1,752	0.51%
2020/11/20	7	319.71	1	320.00	320.00	6	1,754	0.34%
2020/11/19	3	322.50	13	322.00	323.00	-10	1,755	-0.57%
2020/11/18	6.5	320.09	3.2	321.22	320.00	3.3	1,751	0.19%
2020/11/17	10	325.00	9	325.33	322.00	1	1,744	0.06%
2020/11/16	4	325.25	5.4	325.81	326.00	-1.3	1,769	-0.08%
2020/11/13	31	323.81	45.6	325.21	321.00	-14.6	1,766	-0.83%
2020/11/12	1	321.00	1	318.50	319.50	0	1,705	0.00%
2020/11/11	3.2	318.88	6	318.58	320.00	-2.8	1,702	-0.16%
2020/11/10	1	317.99	5.1	317.01	318.00	-4.1	1,716	-0.24%
2020/11/09	11.4	315.60	29.1	314.97	320.00	-17.6	1,707	-1.03%
2020/11/06	13	308.19	10	308.20	308.00	3	1,650	0.18%
2020/11/05	2	302.75	8.2	303.90	304.50	-6.2	1,643	-0.38%
2020/11/04	7.3	302.52	4.2	303.12	303.00	3.2	1,666	0.19%
2020/11/03	2	301.50	6	301.50	302.00	-4	1,660	-0.24%
2020/11/02	3	299.17	2	300.00	299.00	1	1,662	0.06%
2020/10/30	3.3	296.15	9	297.61	296.50	-5.7	1,676	-0.34%
2020/10/29	0.1	296.00	5	293.20	296.00	-5	1,693	-0.29%
2020/10/28	0	0.00	2	294.75	294.00	-2	1,670	-0.12%
2020/10/27	6.5	293.73	8	296.06	298.00	-1.5	1,681	-0.09%
2020/10/26	17.2	301.95	12	300.88	297.00	5.2	1,685	0.31%
2020/10/23	11	298.23	10	298.90	298.50	1	1,675	0.06%
2020/10/22	7	295.43	3	296.33	296.00	4	1,732	0.23%
2020/10/21	2	295.25	7	294.07	293.50	-5	1,775	-0.28%
2020/10/20	6	294.83	14	295.64	295.00	-8	1,805	-0.44%
2020/10/19	12	291.96	18	292.58	294.00	-6	1,791	-0.33%
2020/10/16	7	282.36	13	283.27	287.50	-6	1,786	-0.34%
2020/10/15	4	273.50	4	273.13	274.00	0	1,728	0.00%
2020/10/14	1	268.50	0	0.00	269.00	1	1,722	0.06%
2020/10/13	1	268.00	1	267.50	268.50	0	1,740	0.00%
2020/10/12	3	271.17	1	271.50	270.50	2	1,752	0.11%
2020/10/08	3	273.50	10	273.25	275.50	-7	1,779	-0.39%
2020/10/07	3	263.83	4	265.25	264.00	-1	1,778	-0.06%
2020/10/06	2	263.50	0	0.00	263.50	2	1,784	0.11%
2020/10/05	5	262.00	10	262.95	262.00	-5	1,873	-0.27%
2020/09/30	13	266.12	0	0.00	264.50	13	1,913	0.68%
2020/09/29	1	266.50	3	268.00	265.00	-2	1,951	-0.10%
2020/09/28	3	266.33	1	265.00	266.00	2	2,036	0.10%
2020/09/25	4	263.52	2	265.75	265.50	2	2,159	0.09%
2020/09/24	4	269.63	3	270.83	268.00	1	2,172	0.05%
2020/09/23	1	273.50	2	276.25	275.00	-1	2,171	-0.05%
2020/09/22	1	277.00	1	279.50	279.50	0	2,205	0.00%
2020/09/21	1	281.00	3	280.83	281.00	-2	2,240	-0.09%
2020/09/18	1	280.00	6	281.25	282.00	-5	2,253	-0.22%
2020/09/17	4	280.13	6.1	283.48	279.50	-2.1	2,268	-0.09%
2020/09/16	2	281.50	0	0.00	281.50	2	2,287	0.09%
2020/09/15	2	280.75	0	0.00	280.00	2	2,308	0.09%
2020/09/14	0	0.00	6	281.50	282.00	-6	2,337	-0.26%
2020/09/11	2	273.50	2	274.25	273.00	0	2,363	0.00%
2020/09/10	0	0.00	17	276.88	275.50	-17	2,386	-0.71%
2020/09/09	2	274.75	18	275.89	276.50	-16	2,406	-0.67%
2020/09/08	7	279.93	7	279.57	279.50	0	2,416	0.00%
2020/09/07	10	278.75	11	279.23	277.50	-1	2,454	-0.04%
2020/09/04	2	274.25	4	275.63	277.00	-2	2,486	-0.08%
2020/09/03	2	279.50	5	281.90	279.00	-3	2,518	-0.12%
2020/09/02	1	277.50	0	0.00	278.00	1	2,567	0.04%
2020/08/31	6	278.50	2	278.50	277.00	4	2,706	0.15%
2020/08/28	1	273.50	1	275.00	276.00	0	2,732	0.00%
2020/08/27	11	277.45	9	276.00	276.00	2	2,774	0.07%
2020/08/26	2	280.00	4	279.13	279.00	-2	2,800	-0.07%
2020/08/25	7	274.14	6	277.00	274.50	1	2,814	0.04%
2020/08/24	5.2	270.56	0	0.00	270.00	5.2	2,818	0.18%
2020/08/21	3	267.33	9.5	270.58	271.50	-6.5	2,839	-0.23%
2020/08/20	16	266.16	13.1	267.43	266.50	3	2,837	0.10%
2020/08/19	12	281.25	14	281.86	278.50	-2	2,810	-0.07%
2020/08/18	17	289.09	7.5	288.00	286.00	9.5	2,802	0.34%
2020/08/17	5	287.60	3	287.00	288.00	2	2,844	0.07%
2020/08/14	1.1	287.03	0	0.00	285.50	1.1	2,870	0.04%
2020/08/13	2	286.25	1	287.00	287.00	1	2,863	0.03%
2020/08/12	7	281.36	7	282.50	285.00	0	2,886	0.00%
2020/08/11	10.1	287.45	3	287.17	285.00	7.1	2,945	0.24%
2020/08/10	19	289.03	0	0.00	287.50	19	2,996	0.63%
2020/08/07	4	294.38	6	295.25	293.00	-2	3,201	-0.06%
2020/08/06	7	299.14	33	299.76	296.50	-26	3,215	-0.81%
2020/08/05	20	298.68	11	298.86	298.00	9	3,219	0.28%
2020/08/04	20	287.88	9	287.44	289.00	11	3,215	0.34%
2020/08/03	1	295.00	0	0.00	294.00	1	3,212	0.03%
2020/07/31	0	0.00	9	294.50	294.50	-9	3,225	-0.28%
2020/07/30	3	297.33	4	298.75	297.50	-1	3,218	-0.03%
2020/07/29	14	294.00	3	294.00	294.50	11	3,220	0.34%
2020/07/28	12	298.38	45	295.96	290.50	-33	3,232	-1.02%
2020/07/27	9	315.00	10.2	313.94	313.00	-1.2	3,203	-0.04%
2020/07/24	9	319.78	9	318.39	317.00	0	3,175	0.00%
2020/07/23	8	321.63	8	321.63	322.50	0	3,143	0.00%
2020/07/22	23	322.46	19	323.18	322.50	4	3,144	0.13%
2020/07/21	10	316.35	28	315.61	316.00	-18	3,100	-0.58%
2020/07/20	6	309.50	5	310.40	312.50	1	3,108	0.03%
2020/07/17	3	312.50	3	312.67	311.00	0	3,129	0.00%
2020/07/16	10	313.80	12	310.25	312.00	-2	3,158	-0.06%
2020/07/15	26	313.42	6	313.00	310.00	20	3,161	0.63%
2020/07/14	8	312.94	2	311.75	309.00	6	3,170	0.19%
2020/07/13	12	314.13	5	314.90	314.00	7	3,166	0.22%
2020/07/10	24	321.13	23	319.15	313.50	1	3,186	0.03%
2020/07/09	18	317.50	33	316.39	318.00	-15	3,128	-0.48%
2020/07/08	28	317.50	12	319.42	317.00	16	3,138	0.51%
2020/07/07	27	316.65	39	316.86	314.00	-12	3,184	-0.38%
2020/07/06	48.2	316.28	35	315.87	322.00	13.2	3,152	0.42%
2020/07/03	12	298.33	11	298.32	298.00	1	3,107	0.03%
2020/07/02	33	298.42	5	299.20	299.00	28	3,167	0.88%
2020/07/01	18	298.78	6	298.09	298.50	12	3,189	0.38%
2020/06/30	18	292.75	19	294.82	294.00	-1	3,167	-0.03%
2020/06/29	8	289.94	29	289.79	289.50	-21	3,170	-0.66%
2020/06/24	10	292.80	4	292.88	292.00	6	3,198	0.19%
2020/06/23	9	292.28	6	291.25	290.50	3	3,267	0.09%
2020/06/22	12	291.25	1	294.00	293.00	11	3,338	0.33%
2020/06/19	3	291.83	9	292.44	291.00	-6	3,360	-0.18%
2020/06/18	7	287.50	9	290.22	292.50	-2	3,357	-0.06%
2020/06/17	5	285.20	2	286.75	284.00	3	3,352	0.09%
2020/06/16	6	286.83	3	287.17	288.50	3	3,416	0.09%
2020/06/15	1	283.50	3	283.00	282.50	-2	3,505	-0.06%
2020/06/12	15	280.00	7	280.14	282.00	8	3,556	0.22%
2020/06/11	14.1	287.63	10	289.00	284.00	4.1	3,618	0.11%
2020/06/10	8	292.50	21.1	292.43	292.00	-13.1	3,622	-0.36%
2020/06/09	12	298.58	15	298.93	293.50	-3	3,671	-0.08%
2020/06/08	33	296.59	19	297.74	298.00	14	3,723	0.38%
2020/06/05	9	291.78	27	291.07	292.00	-18	3,683	-0.49%
2020/06/04	4	285.13	10	286.20	286.00	-6	3,709	-0.16%
2020/06/03	29	283.88	9	285.39	282.50	20	3,705	0.54%
2020/06/02	6	284.67	11	284.50	283.00	-5	3,695	-0.14%
2020/06/01	6.1	281.85	8	281.31	282.50	-2	3,745	-0.05%
2020/05/29	5	277.20	1	276.50	275.00	4	3,761	0.11%
2020/05/28	9	279.50	1	277.50	277.00	8	3,795	0.21%
2020/05/27	6	280.25	8	281.13	280.00	-2	3,804	-0.05%
2020/05/26	13	280.42	11	281.32	279.50	2	3,831	0.05%
2020/05/25	9	275.28	4	274.38	277.00	5	3,836	0.13%
2020/05/22	12	280.17	23	279.61	276.00	-11	3,857	-0.29%
2020/05/21	8	277.75	9	276.83	278.00	-1	3,848	-0.03%
2020/05/20	9	272.78	10	273.90	273.00	-1	3,835	-0.03%
2020/05/19	6	271.25	13	272.23	275.00	-7	3,875	-0.18%
2020/05/18	18	269.81	7	268.00	267.00	11	3,898	0.28%
2020/05/15	27.1	278.79	14	276.89	275.00	13.1	3,852	0.34%
2020/05/14	92	288.67	42	289.36	278.50	50	3,826	1.31%
2020/05/13	4	284.25	3	284.83	287.00	1	3,610	0.03%
2020/05/12	2	282.00	18	284.61	285.50	-16	3,609	-0.44%
2020/05/11	21	285.57	16	287.44	284.00	5	3,611	0.14%
2020/05/08	6	287.75	5	288.00	289.00	1	3,576	0.03%
2020/05/07	11	283.09	7	284.64	283.50	4	3,555	0.11%
2020/05/06	6	280.83	4	280.88	281.50	2	3,571	0.06%
2020/05/05	11	279.59	7	280.07	278.50	4	3,580	0.11%
2020/05/04	7	279.79	3	278.67	280.50	4	3,599	0.11%
2020/04/30	2	285.50	9	286.67	286.50	-7	3,598	-0.19%
2020/04/29	4	277.00	19	277.66	279.00	-15	3,592	-0.42%
2020/04/28	5	273.40	5	274.10	274.50	0	3,596	0.00%
2020/04/27	8	270.75	11	270.73	274.00	-3	3,636	-0.08%
2020/04/24	4	263.88	7	264.57	263.50	-3	3,654	-0.08%
2020/04/23	9	266.22	5	267.90	265.50	4	3,685	0.11%
2020/04/22	15	263.33	4	265.00	266.00	11	3,708	0.30%
2020/04/21	16	270.97	15	269.07	267.50	1	3,679	0.03%
2020/04/20	17	271.03	12	270.75	269.50	5	3,660	0.14%
2020/04/17	11	273.36	19	274.18	270.50	-8	3,648	-0.22%
2020/04/16	19	270.53	8	272.13	270.50	11	3,606	0.31%
2020/04/15	19	274.92	10	275.30	274.00	9	3,604	0.25%
2020/04/14	21	272.38	18	272.56	275.00	3	3,656	0.08%
2020/04/13	18	271.61	15	270.90	269.00	3	3,670	0.08%
2020/04/10	26.1	281.04	14	278.61	277.50	12.1	3,644	0.33%
2020/04/09	8	286.94	13	286.31	283.00	-5	3,625	-0.14%
2020/04/08	13	279.46	12	279.67	284.50	1	3,638	0.03%
2020/04/07	19	269.16	33	268.61	272.50	-14	3,571	-0.39%
2020/04/06	17	255.18	10	255.10	259.00	7	3,515	0.20%
2020/04/01	5	248.30	5	246.90	250.00	0	3,503	0.00%
2020/03/31	13	251.23	7	250.43	248.00	6	3,553	0.17%
2020/03/30	8	245.63	7	247.36	248.50	1	3,569	0.03%
2020/03/27	20	266.23	10	265.80	253.00	10	3,612	0.28%
2020/03/26	12	255.25	15	256.61	263.00	-3	3,605	-0.08%
2020/03/25	4	249.13	4	250.88	251.50	0	3,536	0.00%
2020/03/24	13	228.92	9	227.33	229.00	4	3,517	0.11%
2020/03/23	12	211.33	14	204.11	208.50	-2	3,509	-0.06%
2020/03/20	26	211.96	24	211.92	216.00	2	3,515	0.06%
2020/03/19	23.1	203.12	20.8	204.56	196.50	2.3	3,456	0.07%
2020/03/18	19	226.76	23	228.50	218.00	-4	3,406	-0.12%
2020/03/17	29.1	237.85	34	238.06	231.50	-4.9	3,406	-0.14%
2020/03/16	8.1	261.68	8	257.31	251.00	0.1	3,358	0.00%
2020/03/13	8	259.06	9	260.61	268.00	-1	3,351	-0.03%
2020/03/12	34.1	286.73	5	293.10	281.00	29.1	3,296	0.88%
2020/03/11	14	320.07	10	319.85	311.50	4	3,228	0.12%
2020/03/10	24	320.23	10	318.95	321.00	14	3,233	0.43%
2020/03/09	7	332.86	10	332.40	330.00	-3	3,150	-0.10%
2020/03/06	7	344.07	4	344.50	341.50	3	3,123	0.10%
2020/03/05	12	344.50	16	345.63	340.50	-4	3,099	-0.13%
2020/03/04	14	333.21	13	333.42	336.50	1	3,029	0.03%
2020/03/03	6	336.50	8	339.88	338.00	-2	2,988	-0.07%
2020/03/02	20	330.38	31	326.37	325.50	-11	2,944	-0.37%
2020/02/27	3	337.00	15	334.80	333.50	-12	2,928	-0.41%
2020/02/26	7	341.36	3	343.67	339.50	4	2,885	0.14%
2020/02/25	24	342.40	6	341.50	345.50	18	2,867	0.63%
2020/02/24	9	339.22	5	340.40	343.50	4	2,840	0.14%
2020/02/21	4	338.13	5	336.40	335.00	-1	2,806	-0.04%
2020/02/20	6	340.08	11	342.95	339.50	-5	2,807	-0.18%
2020/02/19	16	338.63	37	338.12	338.00	-21	2,765	-0.76%
2020/02/18	6	329.92	4	330.00	330.00	2	2,715	0.07%
2020/02/17	3	330.33	12	329.54	330.00	-9	2,717	-0.33%
2020/02/14	7	321.60	3	323.50	325.00	4	2,693	0.15%
2020/02/13	6.2	322.70	1	324.00	320.00	5.2	2,732	0.19%
2020/02/12	1	326.00	1	324.00	324.00	0	2,774	0.00%
2020/02/11	4	322.13	2	323.00	323.00	2	2,773	0.07%
2020/02/10	2	323.25	2	326.25	320.50	0	2,794	0.00%
2020/02/07	3	322.17	2	324.50	324.50	1	2,805	0.04%
2020/02/06	9	331.28	2	330.50	330.50	7	2,811	0.25%
2020/02/05	22	331.32	8	330.81	327.00	14	2,798	0.50%
2020/02/04	6	322.67	6	323.42	324.00	0	2,760	0.00%
2020/02/03	4.2	315.06	2	318.00	322.00	2.2	2,734	0.08%
2020/01/31	4.3	320.45	3	320.67	319.50	1.3	2,693	0.05%
2020/01/30	11.2	330.91	6.3	322.11	319.50	4.9	2,666	0.18%
2020/01/20	3	357.83	9	356.94	354.00	-6	2,602	-0.23%
2020/01/17	12	352.75	12	350.71	350.00	0	2,548	0.00%
2020/01/16	15	348.00	9	348.06	355.00	6	2,500	0.24%
2020/01/15	1	337.50	4	341.25	337.00	-3	2,444	-0.12%
2020/01/14	1	344.50	16	344.41	343.50	-15	2,449	-0.61%
2020/01/13	2	337.50	1	337.00	341.00	1	2,421	0.04%
2020/01/10	2	338.75	0	0.00	338.00	2	2,414	0.08%
2020/01/09	2	337.75	4.2	340.21	339.50	-2.2	2,404	-0.09%
2020/01/08	12	342.75	27	342.39	335.00	-15	2,376	-0.63%
2020/01/07	5	331.80	2	330.75	332.00	3	2,277	0.13%
2020/01/06	21	340.40	0	0.00	340.50	21	2,227	0.94%
2020/01/03	12	346.54	21	346.98	341.00	-9	2,200	-0.41%
2020/01/02	8	358.56	7	358.57	358.00	1	2,148	0.05%
2019/12/30	9	341.33	1	347.50	340.00	8	2,065	0.39%
2019/12/27	5	345.50	4.1	344.50	345.00	0.9	2,039	0.04%
2019/12/26	14	342.57	15	342.80	346.00	-1	2,016	-0.05%
2019/12/25	4	336.13	7	337.50	336.00	-3	1,951	-0.15%
2019/12/24	20	328.08	20	328.73	331.00	0	1,913	0.00%
2019/12/23	8	319.25	10	320.15	320.00	-2	1,830	-0.11%
2019/12/20	3	308.00	2	311.00	307.00	1	1,753	0.06%
2019/12/19	2	308.50	2	310.00	308.00	0	1,733	0.00%
2019/12/18	10	314.40	0	312.50	313.00	10	1,703	0.59%
2019/12/17	1	315.50	3	317.17	319.50	-2	1,684	-0.12%
2019/12/16	1	311.50	2	311.25	310.00	-1	1,643	-0.06%
2019/12/13	3	310.83	7	310.14	308.00	-4	1,616	-0.25%
2019/12/12	10.1	315.32	6	316.50	313.00	4.1	1,572	0.26%
2019/12/11	5	308.50	18	309.47	310.00	-13	1,503	-0.86%
2019/12/10	2	306.00	10	305.85	306.50	-8	1,453	-0.55%
2019/12/09	4.3	301.89	3	302.00	300.50	1.3	1,425	0.09%
2019/12/06	1	299.51	11	299.36	301.00	-10	1,403	-0.71%
2019/12/05	10	292.52	20	294.23	298.00	-10	1,378	-0.72%
2019/12/03	2	286.00	6	286.00	287.00	-4	1,388	-0.29%
2019/12/02	4	282.13	1	279.50	281.50	3	1,385	0.22%
2019/11/29	1	288.00	0	0.00	284.50	1	1,386	0.07%
2019/11/28	3	292.17	1	291.00	290.00	2	1,374	0.15%
2019/11/27	0	0.00	8	292.56	292.00	-8	1,383	-0.58%
2019/11/26	2	290.50	0	0.00	289.50	2	1,380	0.14%
2019/11/25	1	286.50	0	0.00	286.50	1	1,367	0.07%
2019/11/22	0	0.00	1	289.00	286.00	-1	1,373	-0.07%
2019/11/21	0	0.00	7	290.00	289.00	-7	1,364	-0.51%
2019/11/20	2	295.00	2	294.00	291.50	0	1,357	0.00%
2019/11/19	2	295.25	4	295.00	295.50	-2	1,361	-0.15%
2019/11/18	1	293.00	2	291.00	291.00	-1	1,343	-0.07%
2019/11/15	3	287.50	0	0.00	288.50	3	1,340	0.22%
2019/11/14	8	286.94	13	286.00	285.00	-5	1,330	-0.38%
2019/11/13	7	291.79	0	0.00	290.50	7	1,309	0.53%
2019/11/12	26	298.04	7	296.07	295.50	19	1,313	1.45%
2019/11/11	10	298.90	12	300.16	297.00	-2	1,296	-0.16%
2019/11/08	4	294.00	3	293.67	294.50	1	1,241	0.08%
2019/11/07	6	290.00	3	291.00	287.00	3	1,228	0.24%
2019/11/06	8	296.38	5	296.60	294.50	3	1,229	0.24%
2019/11/05	1	297.00	25	288.18	298.00	-24	1,224	-1.96%
2019/11/04	13	281.88	0	0.00	282.50	13	1,211	1.07%
2019/11/01	4	281.00	5	281.00	281.00	-1	1,237	-0.08%
2019/10/31	1	279.50	3	280.50	277.50	-2	1,297	-0.15%
2019/10/30	5	278.50	0	0.00	278.50	5	1,338	0.37%
2019/10/29	3	283.33	2	281.25	280.00	1	1,488	0.07%
2019/10/28	1	285.50	3	285.00	286.00	-2	1,504	-0.13%
2019/10/25	0	0.00	1	288.00	283.50	-1	1,518	-0.07%
2019/10/24	1	284.00	1	285.00	286.00	0	1,545	0.00%
2019/10/23	8	286.50	2	286.25	285.00	6	1,591	0.38%
2019/10/22	2	284.00	2	285.75	288.00	0	1,610	0.00%
2019/10/21	1	282.00	3	281.33	281.50	-2	1,640	-0.12%
2019/10/18	5	280.10	15	281.80	278.50	-10	1,646	-0.61%
2019/10/17	9	278.22	2	279.00	280.00	7	1,648	0.42%
2019/10/16	4	276.75	2	276.25	275.50	2	1,659	0.12%
2019/10/15	1	277.00	0	0.00	277.00	1	1,681	0.06%
2019/10/09	2	274.51	2	276.00	273.00	0	1,745	0.00%
2019/10/08	6	279.75	4	279.75	278.00	2	1,763	0.11%
2019/10/07	2	274.25	2	273.25	275.00	0	1,821	0.00%
2019/10/04	15	274.97	0	0.00	274.50	15	1,863	0.80%
2019/10/03	1	273.50	0	0.00	274.00	1	1,925	0.05%
2019/10/02	7	276.14	7	277.86	275.50	0	1,942	0.00%
2019/09/27	3	278.83	0	0.00	276.50	3	1,957	0.15%
2019/09/26	2	287.00	1	288.00	283.50	1	1,939	0.05%
2019/09/25	1	285.00	1	286.00	286.00	0	1,941	0.00%
2019/09/24	5	290.00	1	288.00	288.00	4	1,960	0.20%
2019/09/19	0	0.00	1	292.50	291.00	-1	2,000	-0.05%
2019/09/18	1	288.50	0	0.00	292.00	1	2,004	0.05%
2019/09/17	7	289.36	1	287.00	289.00	6	2,016	0.30%
2019/09/16	2	296.00	0	0.00	295.50	2	2,014	0.10%
2019/09/11	10	298.90	4	302.00	297.50	6	2,013	0.30%
2019/09/10	1	301.50	1	298.50	298.00	0	1,999	0.00%
2019/09/09	1	299.00	0	0.00	299.50	1	1,988	0.05%
2019/09/06	1	310.50	6	308.92	307.00	-5	1,975	-0.25%
2019/09/05	5	304.00	9	306.89	306.00	-4	1,956	-0.20%
2019/09/04	6	294.25	6	295.92	296.00	0	1,939	0.00%
2019/09/03	2	291.50	6	292.92	291.00	-4	1,935	-0.21%
2019/09/02	7	288.43	1	288.50	288.50	6	1,923	0.31%
2019/08/30	5	286.50	11	288.50	288.50	-6	1,932	-0.31%
2019/08/29	0	0.00	5	280.00	282.50	-5	1,924	-0.26%
2019/08/28	6	284.75	0	0.00	282.00	6	1,927	0.31%
2019/08/27	9	286.67	0	0.00	283.50	9	1,927	0.47%
2019/08/26	3	285.17	6	286.83	285.00	-3	1,926	-0.16%
2019/08/23	0	0.00	5	288.50	292.00	-5	1,921	-0.26%
2019/08/22	0	0.00	1	287.50	289.00	-1	1,914	-0.05%
2019/08/21	13	294.08	13	293.85	293.50	0	1,908	0.00%
2019/08/20	6	293.50	8	296.06	295.50	-2	1,918	-0.10%
2019/08/19	11	292.00	0	0.00	291.00	11	1,909	0.58%
2019/08/16	0	0.00	1	289.50	289.00	-1	1,909	-0.05%
2019/08/15	5	288.40	3	287.67	289.00	2	1,909	0.10%
2019/08/14	7	300.36	5	296.80	290.00	2	1,909	0.10%
2019/08/13	2	305.75	1	302.00	300.50	1	1,865	0.05%
2019/08/12	1	304.50	1	308.50	310.50	0	1,850	0.00%
2019/08/08	0	0.00	2	308.25	310.50	-2	1,838	-0.11%
2019/08/07	3	301.67	5	300.10	303.00	-2	1,812	-0.11%
2019/08/06	5	290.80	5	286.90	294.50	0	1,822	0.00%
2019/08/05	8	294.88	40	297.96	295.00	-32	1,795	-1.78%
2019/08/02	43	300.81	6	300.83	300.00	37	1,776	2.08%
2019/08/01	6	308.67	7	314.14	313.00	-1	1,726	-0.06%
2019/07/31	20	303.18	17	310.59	307.00	3	1,685	0.18%
2019/07/30	1	320.00	2	327.00	328.00	-1	1,540	-0.06%
2019/07/29	2	322.25	0	0.00	324.00	2	1,515	0.13%
2019/07/25	2	338.50	4	339.63	338.00	-2	1,475	-0.14%
2019/07/24	6	330.75	7	333.29	333.00	-1	1,442	-0.07%
2019/07/23	7	332.71	6	334.08	331.00	1	1,432	0.07%
2019/07/19	0	0.00	2	319.75	320.50	-2	1,391	-0.14%
2019/07/18	2	319.00	2	316.75	315.00	0	1,389	0.00%
2019/07/17	4	318.00	31	316.53	322.00	-27	1,415	-1.91%
2019/07/15	3	332.50	3	333.17	335.00	0	1,363	0.00%
2019/07/12	2	331.00	4	333.63	327.50	-2	1,344	-0.15%
2019/07/11	22	337.52	22.1	333.86	335.00	-0.1	1,323	-0.01%
2019/07/10	5	319.20	3	318.33	320.00	2	1,274	0.16%
2019/07/09	2	314.50	4	312.25	315.00	-2	1,233	-0.16%
2019/07/08	0	0.00	1	306.50	306.00	-1	1,177	-0.08%
2019/07/05	30	303.48	4	302.88	302.00	26	1,165	2.23%
2019/07/03	1	291.50	0	0.00	289.00	1	1,147	0.09%
2019/07/02	0	0.00	13	292.62	297.50	-13	1,158	-1.12%
2019/07/01	13	296.69	4	292.88	296.00	9	1,180	0.76%
2019/06/27	2	281.50	2	280.00	282.00	0	1,230	0.00%
2019/06/26	2	292.00	1	291.00	291.00	1	1,233	0.08%
2019/06/25	2	290.00	2	289.50	290.00	0	1,253	0.00%
2019/06/24	0	0.00	2	294.75	295.50	-2	1,283	-0.16%
2019/06/21	0	0.00	4	282.00	291.00	-4	1,327	-0.30%
2019/06/18	1	275.50	1	278.00	277.00	0	1,402	0.00%
2019/06/17	0	0.00	2	279.75	275.50	-2	1,407	-0.14%
2019/06/14	1	277.00	0	0.00	276.00	1	1,413	0.07%
2019/06/13	0	0.00	1	280.50	280.00	-1	1,410	-0.07%
2019/06/12	0	0.00	1	280.00	282.00	-1	1,412	-0.07%
2019/06/11	3	270.00	1	267.50	270.00	2	1,399	0.14%
2019/06/10	3	271.67	0	0.00	274.00	3	1,389	0.22%
2019/06/06	0	269.00	0	0.00	267.50	0	1,395	0.00%
2019/06/03	0	0.00	3	282.33	279.50	-3	1,402	-0.21%
2019/05/30	1	282.00	0	0.00	282.00	1	1,416	0.07%
2019/05/29	1	269.00	0	0.00	276.00	1	1,429	0.07%
2019/05/27	1	278.95	0	0.00	273.50	1	1,483	0.07%
2019/05/23	1	276.67	4	279.25	277.50	-3	1,509	-0.20%
2019/05/22	3	283.50	4	282.25	284.00	-1	1,521	-0.07%
2019/05/21	4	281.25	5	278.90	281.50	-1	1,524	-0.07%
2019/05/20	1	265.00	1	265.00	264.00	0	1,497	0.00%
2019/05/17	1	270.00	0	0.00	268.50	1	1,496	0.07%
2019/05/16	0	0.00	1	277.00	275.00	-1	1,505	-0.07%
2019/05/15	1	275.00	0	0.00	273.50	1	1,505	0.07%
2019/05/14	1	265.64	1	270.50	273.00	0	1,496	0.00%
2019/05/13	0	0.00	4	284.75	277.00	-4	1,461	-0.27%
2019/05/10	2	285.50	1	286.50	284.00	1	1,455	0.07%
2019/05/09	1	285.00	1	287.50	291.50	0	1,445	0.00%
2019/05/06	2	286.25	0	0.00	287.00	2	1,418	0.14%
2019/05/03	2	296.50	1	293.00	295.00	1	1,416	0.07%
2019/05/02	1	287.50	2	288.50	288.00	-1	1,410	-0.07%
2019/04/30	0	0.00	1	286.00	290.50	-1	1,409	-0.07%
2019/04/29	2	280.50	1	285.00	285.00	1	1,394	0.07%
2019/04/26	1	293.00	1	290.00	290.00	0	1,371	0.00%
2019/04/25	0	0.00	1	298.00	298.00	-1	1,358	-0.07%
2019/04/24	0	0.00	3	293.17	294.00	-3	1,344	-0.22%
2019/04/23	3	291.67	3	291.33	295.00	0	1,340	0.00%
2019/04/22	3	304.17	0	0.00	303.00	3	1,311	0.23%
2019/04/19	0	0.00	1	311.50	307.00	-1	1,314	-0.08%
2019/04/18	0	0.00	1	314.00	311.50	-1	1,313	-0.08%
2019/04/17	1	307.50	0	0.00	310.50	1	1,299	0.08%
2019/04/16	1	310.00	1	311.00	310.00	0	1,292	0.00%
2019/04/15	0	0.00	1	304.50	303.50	-1	1,259	-0.08%
2019/04/12	0	0.00	2	307.00	306.50	-2	1,251	-0.16%
2019/04/11	0	0.00	4	307.88	307.00	-4	1,242	-0.32%
2019/04/10	1	311.00	1	312.50	313.00	0	1,229	0.00%
2019/04/09	0	0.00	1	316.00	315.00	-1	1,219	-0.08%
2019/04/08	1	313.00	1	310.00	314.00	0	1,207	0.00%
2019/04/03	1.1	314.98	2	318.50	315.00	-1	1,190	-0.08%
2019/04/01	2	310.75	8	311.00	317.00	-6	1,137	-0.53%
2019/03/29	5	302.00	6	301.83	302.00	-1	1,072	-0.09%
2019/03/28	3	307.00	17	302.79	302.00	-14	1,052	-1.33%
2019/03/27	2	298.50	4	298.38	297.00	-2	1,017	-0.20%
2019/03/26	5	293.00	8	293.56	295.00	-3	984	-0.30%
2019/03/25	0	0.00	7	281.36	283.50	-7	925	-0.76%
2019/03/22	13	281.31	22	282.30	278.50	-9	904	-0.99%
2019/03/21	2	268.25	1	269.00	267.50	1	876	0.11%
2019/03/20	5	263.30	0	0.00	263.00	5	871	0.57%
2019/03/19	2	266.50	0	0.00	263.00	2	873	0.23%
2019/03/18	1	268.00	0	0.00	268.50	1	866	0.12%
2019/03/14	2	269.75	4	272.13	273.00	-2	865	-0.23%
2019/03/13	1	265.50	0	0.00	265.00	1	869	0.12%
2019/03/12	2	266.00	0	0.00	266.00	2	870	0.23%
2019/03/11	1	267.00	0	0.00	267.00	1	876	0.11%
2019/03/08	3	266.67	2	266.00	266.50	1	892	0.11%
2019/03/06	2	276.50	2	278.75	277.00	0	892	0.00%
2019/03/05	0	0.00	2	281.50	281.50	-2	887	-0.23%
2019/03/04	6	280.50	3	280.67	281.50	3	902	0.33%
2019/02/27	3	279.00	9	279.17	280.00	-6	893	-0.67%
2019/02/26	0	0.00	5	276.40	278.50	-5	873	-0.57%
2019/02/25	6	270.42	8	269.00	271.50	-2	849	-0.24%
2019/02/22	3	267.01	12	267.75	268.50	-9	838	-1.07%
2019/02/21	2	260.75	0	0.00	260.00	2	800	0.25%
2019/02/20	4	252.00	5	254.20	256.00	-1	783	-0.13%
2019/02/19	1	250.50	2	251.50	249.00	-1	771	-0.13%
2019/02/18	4	251.13	0	0.00	250.00	4	776	0.52%
2019/02/15	7	254.50	2	255.25	253.50	5	794	0.63%
2019/02/13	0	0.00	12	250.17	249.00	-12	789	-1.52%
2019/02/12	1	249.50	0	0.00	248.00	1	786	0.13%
2019/02/11	0	0.00	1	250.00	248.00	-1	786	-0.13%
2019/01/22	0	0.00	1	239.00	238.00	-1	803	-0.12%
2019/01/21	1	244.00	0	0.00	244.50	1	808	0.12%
2019/01/17	2	243.50	5	241.20	240.50	-3	839	-0.36%
2019/01/16	2	239.25	1	239.50	241.00	1	850	0.12%
2019/01/15	1	244.50	2	242.00	240.50	-1	859	-0.12%
2019/01/14	0	0.00	1	238.00	243.00	-1	863	-0.12%
2019/01/11	3	238.83	3	236.50	237.50	0	872	0.00%
2019/01/10	1	235.00	2	236.00	237.50	-1	869	-0.11%
2019/01/09	1	232.50	0	0.00	232.00	1	874	0.11%
2019/01/08	2	229.50	1	230.50	230.50	1	873	0.11%
2019/01/07	2	228.50	0	0.00	228.00	2	884	0.23%
2019/01/04	0	0.00	1	223.00	224.50	-1	901	-0.11%
2019/01/02	1	227.50	2	228.50	228.50	-1	958	-0.10%
2018/12/27	1	225.00	1	226.00	227.50	0	979	0.00%
2018/12/26	1	223.00	1	225.00	220.50	0	983	0.00%
2018/12/25	1	222.50	0	0.00	223.00	1	988	0.10%
2018/12/21	3	219.50	4	220.38	226.00	-1	1,008	-0.10%
2018/12/20	2	224.75	1	227.00	223.00	1	1,016	0.10%
2018/12/19	1	223.50	0	0.00	220.50	1	1,012	0.10%
2018/12/18	0	0.00	2	225.75	222.50	-2	1,026	-0.19%
2018/12/17	0	0.00	1	227.50	227.00	-1	1,040	-0.10%
2018/12/14	5	230.70	3	232.83	233.50	2	1,034	0.19%
2018/12/13	1	245.00	0	0.00	243.00	1	1,017	0.10%
2018/12/11	1	237.50	1	236.50	237.00	0	1,029	0.00%
2018/12/10	1	232.50	0	0.00	234.50	1	1,036	0.10%
2018/12/07	1	239.00	1	241.00	239.00	0	1,036	0.00%
2018/12/06	3	242.50	0	0.00	235.00	3	1,047	0.29%
2018/12/05	3	249.67	1	249.00	249.50	2	1,041	0.19%
2018/12/04	1	251.00	0	0.00	252.00	1	1,050	0.10%
2018/12/03	2	253.50	3	253.00	255.00	-1	1,060	-0.09%
2018/11/30	0	0.00	2	244.00	251.00	-2	1,060	-0.19%
2018/11/29	1	242.50	1	244.50	242.50	0	1,035	0.00%
2018/11/28	1	241.00	1	236.50	241.00	0	1,021	0.00%
2018/11/27	3	231.83	4	239.63	240.00	-1	1,013	-0.10%
2018/11/26	1	229.00	2	228.50	229.00	-1	993	-0.10%
2018/11/23	1	221.50	2	224.50	224.50	-1	988	-0.10%
2018/11/22	6	226.58	8	226.75	224.00	-2	998	-0.20%
2018/11/21	0	0.00	7	218.79	219.00	-7	997	-0.70%
2018/11/20	1	221.00	0	0.00	221.00	1	991	0.10%
2018/11/19	3	223.83	0	0.00	224.00	3	1,002	0.30%
2018/11/16	0	0.00	1	222.50	220.50	-1	1,007	-0.10%
2018/11/15	5	220.80	3	219.83	220.50	2	1,010	0.20%
2018/11/14	6	222.08	2	221.75	224.00	4	1,013	0.39%
2018/11/13	1	215.50	5	213.00	216.50	-4	996	-0.40%
2018/11/12	2	210.50	0	0.00	211.00	2	991	0.20%
2018/11/09	0	0.00	1	207.50	210.00	-1	1,005	-0.10%
2018/11/08	2	210.50	1	212.00	207.50	1	1,028	0.10%
2018/11/07	3	208.33	3	207.50	209.50	0	1,050	0.00%
2018/11/06	2	204.50	1	208.50	203.00	1	1,064	0.09%
2018/11/05	1	209.00	1	207.50	208.50	0	1,070	0.00%
2018/11/02	3	212.17	5	212.30	211.50	-2	1,071	-0.19%
2018/11/01	4	206.00	5	205.50	207.50	-1	1,064	-0.09%
2018/10/31	3	200.33	7	201.57	203.00	-4	1,060	-0.38%
2018/10/30	3	195.00	5	195.40	196.50	-2	1,062	-0.19%
2018/10/29	2	192.00	2	190.25	194.00	0	1,095	0.00%
2018/10/26	1	193.00	2	195.75	190.00	-1	1,157	-0.09%
2018/10/25	6	195.17	2	195.50	195.50	4	1,147	0.35%
2018/10/24	0	0.00	1	198.50	201.50	-1	1,157	-0.09%
2018/10/23	4	200.63	0	0.00	198.50	4	1,157	0.35%
2018/10/22	0	0.00	8	202.44	203.50	-8	1,149	-0.70%
2018/10/19	7	192.64	0	0.00	196.50	7	1,144	0.61%
2018/10/18	0	0.00	1	198.50	196.50	-1	1,147	-0.09%
2018/10/17	2	201.50	2	202.75	199.00	0	1,181	0.00%
2018/10/16	2	198.50	1	200.50	198.00	1	1,173	0.09%
2018/10/15	3	196.67	0	0.00	196.00	3	1,168	0.26%
2018/10/12	5	199.70	1	200.50	200.50	4	1,153	0.35%
2018/10/11	4.1	196.65	7	197.14	194.50	-2.9	1,142	-0.25%
2018/10/09	3	218.00	4	218.88	214.50	-1	1,109	-0.09%
2018/10/08	4	223.50	0	0.00	222.50	4	1,098	0.36%
2018/10/05	4	227.88	8	226.94	225.00	-4	1,103	-0.36%
2018/10/04	0	0.00	1	232.50	232.00	-1	1,089	-0.09%
2018/10/02	2	238.25	2	238.25	238.00	0	1,086	0.00%
2018/10/01	1	243.50	0	0.00	243.50	1	1,079	0.09%
2018/09/28	0	0.00	1	243.00	243.00	-1	1,089	-0.09%
2018/09/27	2	247.00	3	243.17	245.00	-1	1,089	-0.09%
2018/09/26	1	245.00	0	0.00	244.00	1	1,081	0.09%
2018/09/25	5	248.10	5	247.00	245.00	0	1,103	0.00%
2018/09/21	5	250.30	7	248.00	249.50	-2	1,086	-0.18%
2018/09/20	6	244.42	0	0.00	243.50	6	1,073	0.56%
2018/09/19	3	245.17	1	245.00	245.00	2	1,111	0.18%
2018/09/18	3	245.50	8	247.00	245.50	-5	1,130	-0.44%
2018/09/14	5	237.90	0	0.00	241.50	5	1,135	0.44%
2018/09/13	1	235.50	1	236.00	233.50	0	1,142	0.00%
2018/09/12	3	234.00	3	232.50	232.50	0	1,141	0.00%
2018/09/11	1	236.00	0	0.00	241.00	1	1,137	0.09%
2018/09/10	3	237.17	2	234.75	233.50	1	1,137	0.09%
2018/09/07	1	242.50	3	242.67	242.00	-2	1,141	-0.18%
2018/09/06	3.2	250.68	6	247.50	247.50	-2.8	1,122	-0.25%
2018/09/03	2	254.00	1	254.50	253.00	1	1,126	0.09%
2018/08/31	1	257.50	0	0.00	254.00	1	1,128	0.09%
2018/08/29	15.1	263.14	6	263.83	262.00	9.1	1,134	0.80%
2018/08/28	2	257.50	4	258.00	261.00	-2	1,126	-0.18%
2018/08/27	4	254.63	1	256.00	255.00	3	1,114	0.27%
2018/08/24	3	254.33	1	256.00	252.50	2	1,116	0.18%
2018/08/22	0	0.00	1	256.50	253.50	-1	1,120	-0.09%
2018/08/21	2	256.50	1	255.50	255.00	1	1,119	0.09%
2018/08/20	1	260.50	0	0.00	258.50	1	1,111	0.09%
2018/08/17	2	260.00	0	0.00	258.50	2	1,114	0.18%
2018/08/16	1	264.00	1	264.50	263.00	0	1,134	0.00%
2018/08/15	2	267.75	4	265.75	268.00	-2	1,130	-0.18%
2018/08/14	5	264.40	8	264.88	264.00	-3	1,117	-0.27%
2018/08/13	2	259.00	1	256.00	254.50	1	1,102	0.09%
2018/08/10	1	265.50	3	266.83	267.00	-2	1,094	-0.18%
2018/08/09	0	0.00	2	262.25	262.50	-2	1,100	-0.18%
2018/08/07	2	267.25	1	269.00	266.50	1	1,127	0.09%
2018/08/06	3	268.50	2	267.75	269.00	1	1,145	0.09%
2018/08/03	3	266.33	4	267.75	269.50	-1	1,147	-0.09%
2018/08/02	12	268.17	15	265.53	260.00	-3	1,120	-0.27%
2018/08/01	2	252.50	2	254.00	254.00	0	1,058	0.00%
2018/07/31	6	252.83	7	253.21	254.00	-1	1,056	-0.09%
2018/07/30	3	250.00	6	247.67	247.00	-3	1,055	-0.28%
2018/07/27	0	0.00	2	251.25	253.00	-2	1,061	-0.19%
2018/07/26	2	246.50	3	248.67	251.50	-1	1,086	-0.09%
2018/07/25	5	249.30	3	247.50	247.50	2	1,086	0.18%
2018/07/24	1	251.50	8	246.31	255.50	-7	1,065	-0.66%
2018/07/23	1	239.00	2	240.75	240.00	-1	1,035	-0.10%
2018/07/19	1	241.00	2	242.00	240.50	-1	1,055	-0.09%
2018/07/18	3	242.33	3	242.67	240.50	0	1,082	0.00%
2018/07/17	0	0.00	1	239.00	240.00	-1	1,083	-0.09%
2018/07/16	2	237.50	0	0.00	238.50	2	1,109	0.18%
2018/07/13	2	229.75	3	231.17	234.50	-1	1,112	-0.09%
2018/07/12	1	227.00	0	0.00	228.50	1	1,123	0.09%
2018/07/10	0	0.00	2	225.50	230.50	-2	1,144	-0.17%
2018/07/09	4	225.50	3	225.83	225.00	1	1,156	0.09%
2018/07/06	4	225.25	3	224.50	225.00	1	1,173	0.09%
2018/07/05	0	0.00	2	229.50	226.00	-2	1,177	-0.17%
2018/07/03	1	233.50	1	231.00	228.00	0	1,213	0.00%
2018/07/02	5	240.00	0	0.00	240.00	5	1,195	0.42%
2018/06/28	6	243.92	0	0.00	238.50	6	1,188	0.50%
2018/06/27	2	263.25	2	264.00	263.50	0	1,156	0.00%
2018/06/26	0	0.00	1	261.50	263.00	-1	1,141	-0.09%
2018/06/25	3	260.52	0	0.00	260.50	3	1,139	0.27%
2018/06/22	1	263.50	0	0.00	262.50	1	1,161	0.09%
2018/06/21	3	267.67	1	266.50	266.00	2	1,193	0.17%
2018/06/20	0	0.00	1	268.50	270.00	-1	1,216	-0.08%
2018/06/19	2	267.00	2	266.25	265.00	0	1,235	0.00%
2018/06/15	7	267.79	7	268.71	272.00	0	1,236	0.00%
2018/06/14	3	269.83	1	269.00	268.50	2	1,240	0.16%
2018/06/13	4	273.00	1	272.50	272.00	3	1,253	0.24%
2018/06/12	2	273.50	0	0.00	273.00	2	1,257	0.16%
2018/06/11	2	276.50	2	277.25	276.50	0	1,248	0.00%
2018/06/07	2	279.00	2	281.00	282.00	0	1,277	0.00%
2018/06/06	1	282.50	2	283.75	283.00	-1	1,285	-0.08%
2018/06/05	2	279.75	1	282.00	276.00	1	1,282	0.08%
2018/06/01	1	275.50	1	281.00	278.50	0	1,296	0.00%
2018/05/31	1	278.50	1	277.00	275.50	0	1,300	0.00%
2018/05/30	2	275.50	1	278.50	276.50	1	1,292	0.08%
2018/05/29	0	0.00	1	280.50	280.00	-1	1,287	-0.08%
2018/05/28	3	282.67	1	281.50	281.50	2	1,293	0.15%
2018/05/25	0	0.00	1	285.00	283.50	-1	1,301	-0.08%
2018/05/24	3	281.83	6	283.50	286.50	-3	1,293	-0.23%
2018/05/23	1	280.00	0	0.00	279.00	1	1,273	0.08%
2018/05/22	3	282.00	0	0.00	279.00	3	1,267	0.24%
2018/05/21	22	287.80	25	286.46	284.00	-3	1,262	-0.24%
2018/05/18	17	282.59	18	281.42	283.00	-1	1,261	-0.08%
2018/05/17	3	285.83	3	284.33	282.50	0	1,262	0.00%
2018/05/16	5	283.70	3	284.17	282.00	2	1,253	0.16%
2018/05/15	15	284.20	21	284.31	280.50	-6	1,264	-0.47%
2018/05/14	16	274.16	22	275.27	277.00	-6	1,275	-0.47%
2018/05/11	6	268.67	1	269.00	269.00	5	1,263	0.40%
2018/05/10	3	266.00	1	265.00	265.00	2	1,251	0.16%
2018/05/09	1	263.00	2	263.75	262.50	-1	1,243	-0.08%
2018/05/08	3	266.50	4	265.00	264.50	-1	1,253	-0.08%
2018/05/07	24	269.60	26	271.00	269.00	-2	1,254	-0.16%
2018/05/04	6.1	261.18	5	261.70	260.00	1.1	1,247	0.09%
2018/05/03	8	265.00	3	262.33	261.00	5	1,267	0.39%
2018/05/02	2	271.00	2	270.25	268.50	0	1,253	0.00%
2018/04/30	3	269.50	1	271.50	269.50	2	1,280	0.16%
2018/04/27	2	271.50	1	269.50	270.00	1	1,306	0.08%
2018/04/26	1	276.00	1	269.00	267.50	0	1,299	0.00%
2018/04/25	4	273.25	6	272.75	274.00	-2	1,290	-0.16%
2018/04/24	9.1	272.06	17	269.09	270.00	-7.9	1,286	-0.62%
2018/04/23	2	282.25	2	281.50	281.00	0	1,268	0.00%
2018/04/20	4	285.00	6	288.33	283.50	-2	1,267	-0.16%
2018/04/19	4	282.13	1	283.00	282.00	3	1,237	0.24%
2018/04/18	10	283.00	4	284.25	281.00	6	1,242	0.48%
2018/04/17	6	286.75	4	284.13	283.00	2	1,236	0.16%
2018/04/16	2	289.75	2.1	291.31	290.50	-0.1	1,241	-0.01%
2018/04/13	6	289.92	3	291.67	290.00	3	1,268	0.24%
2018/04/12	7	292.29	4	293.38	292.00	3	1,318	0.23%
2018/04/11	2	296.50	2	298.00	296.00	0	1,304	0.00%
2018/04/10	5	294.60	4	297.38	294.00	1	1,296	0.08%
2018/04/09	8	300.69	3	299.83	298.00	5	1,287	0.39%
2018/04/03	6	305.58	1	305.50	304.00	5	1,260	0.40%
2018/04/02	2	309.75	3	311.33	310.00	-1	1,254	-0.08%
2018/03/31	0	0.00	2	310.00	308.50	-2	1,251	-0.16%
2018/03/30	1	307.50	3	310.00	310.00	-2	1,254	-0.16%
2018/03/29	4	305.13	5	304.10	303.50	-1	1,260	-0.08%
2018/03/28	6	307.58	2	310.25	306.00	4	1,246	0.32%
2018/03/27	7	314.07	6	317.92	311.00	1	1,235	0.08%
2018/03/26	4	307.13	3	309.00	313.50	1	1,206	0.08%
2018/03/23	7	298.86	5	301.10	302.00	2	1,182	0.17%
2018/03/22	1	300.00	2	299.50	295.00	-1	1,154	-0.09%
2018/03/21	3	301.50	1	301.00	301.00	2	1,129	0.18%
2018/03/20	9	301.72	2	302.00	300.50	7	1,134	0.62%
2018/03/19	6	309.33	4	308.50	307.50	2	1,129	0.18%
2018/03/16	2	301.50	2	302.50	304.00	0	1,120	0.00%
2018/03/15	3	301.00	0	0.00	302.50	3	1,127	0.27%
2018/03/14	0	0.00	6	303.42	302.00	-6	1,131	-0.53%
2018/03/13	7	304.50	4	304.38	304.00	3	1,137	0.26%
2018/03/12	1	299.00	5	297.20	298.00	-4	1,115	-0.36%
2018/03/09	1	292.00	2	293.75	294.00	-1	1,109	-0.09%
2018/03/08	3	295.50	4	294.88	293.00	-1	1,113	-0.09%
2018/03/07	3	290.83	0	0.00	289.00	3	1,123	0.27%
2018/03/06	7	286.86	9	285.28	284.00	-2	1,130	-0.18%
2018/03/05	1	284.50	2	286.50	282.00	-1	1,158	-0.09%
2018/03/02	2	287.75	1	289.50	288.00	1	1,180	0.08%
2018/03/01	4	291.63	0	0.00	291.00	4	1,219	0.33%
2018/02/27	1	291.00	0	0.00	286.00	1	1,262	0.08%
2018/02/23	4	295.38	2	295.50	291.00	2	1,266	0.16%
2018/02/21	1	290.00	1	288.50	289.50	0	1,311	0.00%
2018/02/12	2	286.01	0	0.00	285.50	2	1,340	0.15%
2018/02/09	1	288.50	2	282.75	288.00	-1	1,339	-0.07%
2018/02/08	1	289.00	3	286.67	292.00	-2	1,334	-0.15%
2018/02/07	3	285.55	6	289.17	288.00	-3	1,333	-0.22%
2018/02/06	6	275.17	4	275.00	274.50	2	1,323	0.15%
2018/02/05	1	293.08	3	293.00	294.00	-2	1,325	-0.15%
2018/02/02	6	299.08	2	299.25	301.00	4	1,341	0.30%
2018/02/01	3	301.00	17	300.65	301.00	-14	1,352	-1.04%
2018/01/31	4	298.63	1	300.00	298.00	3	1,358	0.22%
2018/01/30	4	301.75	2	301.00	300.00	2	1,358	0.15%
2018/01/29	10	303.50	6	303.67	301.00	4	1,350	0.30%
2018/01/26	22	303.68	2	305.75	302.00	20	1,351	1.48%
2018/01/25	5	311.00	0	0.00	310.00	5	1,343	0.37%
2018/01/24	5	314.00	7	315.43	314.50	-2	1,355	-0.15%
2018/01/23	16.1	314.14	11	314.86	316.00	5.1	1,333	0.38%
2018/01/19	0	0.00	10	307.50	306.50	-10	1,326	-0.75%
2018/01/18	0	0.00	10	309.65	308.50	-10	1,329	-0.75%
2018/01/17	3	310.17	2	308.50	307.00	1	1,327	0.08%
2018/01/16	7	317.50	9	316.11	313.00	-2	1,338	-0.15%
2018/01/15	18	314.28	0	0.00	311.00	18	1,338	1.35%
2018/01/12	4	316.38	0	0.00	315.50	4	1,351	0.30%
2018/01/11	11	317.23	6	318.25	322.00	5	1,343	0.37%
2018/01/10	5	312.70	7	314.79	315.50	-2	1,349	-0.15%
2018/01/09	9	319.72	8	318.50	318.50	1	1,331	0.08%
2018/01/08	10	308.45	26	312.24	320.00	-16	1,305	-1.23%
2018/01/05	7	297.21	0	0.00	296.00	7	1,267	0.55%
2018/01/04	2	301.25	1	302.00	300.50	1	1,270	0.08%
2018/01/03	3	301.00	6	301.25	302.00	-3	1,281	-0.23%
2018/01/02	0	0.00	2	292.00	293.50	-2	1,277	-0.16%