群聯 (8299)-國泰-敦南券商分點個股進出

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

群聯

(8299)

可現股當沖

股價
471.0
漲跌
▲7.0
漲幅
+1.51%
成交量
4,131張
產業
上櫃半導體類股
1076人加入追蹤

立即追蹤
本地時間:14:30

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

群聯 (8299)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	15.3	462.03	21.2	465.90	471.00	-6	1,623	-0.37%
2024/11/21	9.2	451.73	33.6	451.78	464.00	-24.3	1,595	-1.53%
2024/11/20	13.3	439.44	24.8	442.58	446.50	-11.5	1,568	-0.73%
2024/11/19	20.7	429.47	19.8	431.91	435.50	0.8	1,591	0.05%
2024/11/18	7.4	426.49	11.6	427.37	432.00	-4.2	1,557	-0.27%
2024/11/15	6.9	416.55	22.8	418.28	418.00	-15.9	1,549	-1.03%
2024/11/14	17.1	409.37	13.1	407.57	404.00	4.1	1,590	0.26%
2024/11/13	41.3	417.70	14	416.62	415.50	27.3	1,640	1.66%
2024/11/12	30.3	424.36	14.2	423.64	419.00	16.2	1,624	0.99%
2024/11/11	34.5	435.79	20.6	436.14	438.50	13.9	1,590	0.87%
2024/11/08	11.1	467.98	2.8	467.86	466.00	8.2	1,554	0.53%
2024/11/07	6	472.95	3.8	474.20	473.50	2.2	1,550	0.14%
2024/11/06	3.9	470.54	7.4	472.34	473.50	-3.5	1,552	-0.22%
2024/11/05	3.3	464.54	5	463.05	462.00	-1.8	1,571	-0.11%
2024/11/04	5.9	468.22	3.3	467.80	466.50	2.6	1,616	0.16%
2024/11/01	4	467.74	1.3	471.85	474.00	2.7	1,668	0.16%
2024/10/30	7.5	473.03	4.1	473.41	471.50	3.4	1,700	0.20%
2024/10/29	13.8	469.88	6.1	469.44	468.00	7.7	1,715	0.45%
2024/10/28	8.9	481.32	7.1	479.71	479.00	1.7	1,720	0.10%
2024/10/25	2.5	486.73	5.8	486.18	487.00	-3.3	1,751	-0.19%
2024/10/24	18.3	487.52	5.5	490.80	483.00	12.9	1,796	0.72%
2024/10/23	20.8	500.59	21.1	500.71	502.00	-0.3	1,803	-0.02%
2024/10/22	7.7	488.40	5.1	487.28	487.00	2.6	1,797	0.15%
2024/10/21	2	484.28	8.5	484.98	488.00	-6.5	1,832	-0.36%
2024/10/18	5.7	477.74	3.4	480.11	474.00	2.3	1,857	0.12%
2024/10/17	4.6	480.21	7.7	481.43	481.00	-3.2	1,872	-0.17%
2024/10/16	4.8	474.59	3.8	475.65	476.00	1	1,916	0.05%
2024/10/15	12	483.35	19.6	483.32	479.50	-7.6	1,937	-0.39%
2024/10/14	16.1	474.33	35.5	477.68	473.00	-19.4	1,934	-1.00%
2024/10/11	18.7	483.20	9.6	481.88	482.00	9.1	1,945	0.47%
2024/10/09	7	492.52	8.3	493.59	491.50	-1.3	1,944	-0.07%
2024/10/08	2.7	486.14	1.5	487.51	489.00	1.2	1,934	0.06%
2024/10/07	4.2	484.17	2.7	487.17	489.00	1.5	1,960	0.07%
2024/10/04	14.9	482.70	11	480.09	477.50	3.9	1,981	0.20%
2024/10/01	18.6	488.53	14.1	488.26	484.50	4.5	1,999	0.22%
2024/09/30	10	497.02	17.3	497.01	494.00	-7.3	2,014	-0.36%
2024/09/27	12.4	516.31	11.3	511.02	507.00	1.1	2,025	0.06%
2024/09/26	21.4	520.03	9.8	519.75	513.00	11.6	2,025	0.57%
2024/09/25	9.6	502.90	8.9	504.99	503.00	0.7	2,008	0.04%
2024/09/24	11.7	494.83	13.6	496.40	496.50	-1.9	2,027	-0.09%
2024/09/23	10.6	495.77	17.3	495.18	496.00	-6.7	2,035	-0.33%
2024/09/20	19.1	489.80	11.3	492.90	486.00	7.8	2,018	0.38%
2024/09/19	16.9	480.68	7.4	481.87	487.00	9.5	2,037	0.47%
2024/09/18	23	481.74	9.5	484.69	478.50	13.5	2,046	0.66%
2024/09/16	11.2	492.48	4	492.70	487.00	7.2	2,061	0.35%
2024/09/13	11.5	498.91	10.4	499.99	497.00	1.1	2,061	0.05%
2024/09/12	7.9	497.67	8.8	501.33	509.00	-0.9	2,095	-0.04%
2024/09/11	9.7	484.36	5.2	484.12	484.50	4.5	2,100	0.21%
2024/09/10	4.4	489.84	7.4	488.47	484.50	-3	2,124	-0.14%
2024/09/09	3.5	490.53	14.1	486.87	494.50	-10.6	2,139	-0.50%
2024/09/06	2.5	495.72	1.5	497.64	495.50	1	2,210	0.05%
2024/09/05	5.2	494.06	1.4	495.30	490.00	3.8	2,241	0.17%
2024/09/04	21.2	490.05	19.5	489.34	487.00	1.8	2,264	0.08%
2024/09/03	10.5	519.36	4.4	517.89	516.00	6.1	2,253	0.27%
2024/09/02	18.2	528.21	7.2	522.11	521.00	11.1	2,274	0.49%
2024/08/30	8.2	536.92	2.4	535.10	532.00	5.8	2,300	0.25%
2024/08/29	3.6	540.72	36.6	540.52	540.00	-33.1	2,363	-1.40%
2024/08/28	3.4	543.19	9.6	543.15	542.00	-6.2	2,392	-0.26%
2024/08/27	18.4	534.17	12.8	536.29	536.00	5.6	2,408	0.23%
2024/08/26	9.8	538.95	7.7	541.86	530.00	2.1	2,429	0.08%
2024/08/23	13.4	523.07	10.2	528.32	534.00	3.1	2,460	0.13%
2024/08/22	6.4	533.12	13.2	534.07	532.00	-6.7	2,525	-0.27%
2024/08/21	39	532.88	12.3	535.01	528.00	26.7	2,545	1.05%
2024/08/20	7.4	560.01	8	560.43	555.00	-0.6	2,497	-0.02%
2024/08/19	12.2	560.17	16.8	559.92	560.00	-4.7	2,511	-0.19%
2024/08/16	39.6	537.26	52.2	539.66	560.00	-12.6	2,528	-0.50%
2024/08/15	73.9	512.47	47.8	514.11	513.00	26.2	2,515	1.04%
2024/08/14	21.3	507.76	16.7	507.98	504.00	4.6	2,455	0.19%
2024/08/13	8.9	499.74	14	500.49	499.00	-5.1	2,497	-0.21%
2024/08/12	15.9	489.62	14.7	493.27	490.50	1.2	2,555	0.05%
2024/08/09	12.9	483.67	6.9	485.89	482.00	6	2,651	0.23%
2024/08/08	17.1	466.09	9.2	468.54	469.00	7.9	2,984	0.27%
2024/08/07	13.3	471.35	17.1	467.86	474.00	-3.8	2,996	-0.13%
2024/08/06	56.7	444.87	24.3	442.91	453.00	32.4	2,993	1.08%
2024/08/05	31.2	445.19	24.5	445.75	443.50	6.7	2,997	0.22%
2024/08/02	26.3	501.31	14.2	502.26	492.50	12.1	2,957	0.41%
2024/08/01	13.2	523.67	14.3	524.37	524.00	-1.1	2,951	-0.04%
2024/07/31	12.9	509.23	9.8	512.65	513.00	3.1	2,949	0.10%
2024/07/30	10.7	509.22	10.1	509.98	514.00	0.6	2,949	0.02%
2024/07/29	30.6	524.01	14.3	517.13	516.00	16.3	2,934	0.55%
2024/07/26	18.2	530.07	6	530.44	532.00	12.2	2,915	0.42%
2024/07/23	13.6	559.92	12.5	559.18	559.00	1.1	2,896	0.04%
2024/07/22	30.3	558.54	36.2	558.00	555.00	-5.8	2,904	-0.20%
2024/07/19	33	586.22	12.9	580.54	576.00	20.1	2,890	0.70%
2024/07/18	24.8	594.48	33.8	594.31	595.00	-9	2,903	-0.31%
2024/07/17	30	614.06	12.7	616.63	603.00	17.3	2,914	0.59%
2024/07/16	28.9	612.30	26.4	611.47	617.00	2.5	2,944	0.09%
2024/07/15	22	595.01	23.2	597.91	599.00	-1.2	2,985	-0.04%
2024/07/12	26.1	597.63	6.6	597.03	595.00	19.5	3,001	0.65%
2024/07/11	5.4	613.72	11.7	616.15	610.00	-6.3	3,024	-0.21%
2024/07/10	4.3	610.85	4.8	611.97	611.00	-0.4	3,063	-0.01%
2024/07/09	17.1	608.17	7.7	610.69	611.00	9.4	3,083	0.30%
2024/07/08	16.2	618.01	7.7	619.22	613.00	8.5	3,137	0.27%
2024/07/05	16.1	619.05	18.7	620.22	618.00	-2.6	3,167	-0.08%
2024/07/04	7.2	622.75	36.7	624.34	628.00	-29.5	3,179	-0.93%
2024/07/03	17.4	616.65	31.5	620.24	621.00	-14.2	3,185	-0.44%
2024/07/02	13.4	607.55	4.7	608.25	608.00	8.7	3,188	0.27%
2024/07/01	29.3	615.21	13	615.38	610.00	16.4	3,198	0.51%
2024/06/28	17.9	603.18	39.1	612.94	617.00	-21.2	3,219	-0.66%
2024/06/27	21.3	596.39	9.2	597.30	594.00	12.2	3,197	0.38%
2024/06/26	14.8	601.38	3.4	602.40	602.00	11.4	3,224	0.35%
2024/06/25	21.4	598.38	12.9	598.73	599.00	8.5	3,273	0.26%
2024/06/24	14.3	607.44	12	609.90	611.00	2.3	3,278	0.07%
2024/06/21	35.1	610.95	26.3	610.12	610.00	8.7	3,325	0.26%
2024/06/20	12.4	619.50	15.1	622.23	624.00	-2.6	3,346	-0.08%
2024/06/19	33.7	623.57	19.6	620.21	614.00	14.2	3,466	0.41%
2024/06/18	14.2	634.68	10.4	633.61	633.00	3.8	3,515	0.11%
2024/06/17	13.4	632.31	21.7	635.22	633.00	-8.3	3,524	-0.23%
2024/06/14	16.9	626.96	18	628.82	630.00	-1.1	3,526	-0.03%
2024/06/13	38	628.35	53	631.67	625.00	-15	3,530	-0.43%
2024/06/12	18.9	609.81	33.8	612.85	614.00	-15	3,471	-0.43%
2024/06/11	15.8	601.32	35.8	600.73	605.00	-20	3,480	-0.57%
2024/06/07	26.1	591.82	14.5	593.06	593.00	11.5	3,528	0.33%
2024/06/06	21.8	585.69	10.1	584.52	582.00	11.7	3,549	0.33%
2024/06/05	22.5	583.20	9.1	583.08	583.00	13.3	3,579	0.37%
2024/06/04	48.6	593.58	18.1	588.68	588.00	30.5	3,586	0.85%
2024/06/03	23	603.80	34.6	607.28	609.00	-11.6	3,561	-0.33%
2024/05/31	24	599.60	22.9	598.33	595.00	1.1	3,545	0.03%
2024/05/30	39.3	605.70	17.8	605.05	601.00	21.5	3,548	0.61%
2024/05/29	35.5	615.68	19.7	616.96	611.00	15.9	3,541	0.45%
2024/05/28	41.1	617.19	58	616.13	622.00	-16.9	3,521	-0.48%
2024/05/27	32.2	585.15	39	587.36	592.00	-6.8	3,460	-0.20%
2024/05/24	26.4	570.40	20.4	572.75	574.00	6	3,506	0.17%
2024/05/23	31.8	576.18	10.1	576.39	569.00	21.7	3,552	0.61%
2024/05/22	32.7	578.72	23	580.69	577.00	9.7	3,583	0.27%
2024/05/21	19.3	586.35	16.3	588.40	584.00	3.1	3,630	0.08%
2024/05/20	29.5	580.20	17.8	580.54	584.00	11.8	3,628	0.32%
2024/05/17	55.2	587.09	19	586.75	581.00	36.2	3,608	1.00%
2024/05/16	56	596.87	41.1	597.50	589.00	15	3,581	0.42%
2024/05/15	63.6	592.06	33.8	592.82	588.00	29.8	3,521	0.85%
2024/05/14	124.4	581.33	48.2	585.73	585.00	76.2	3,451	2.21%	大買/
2024/05/13	27.2	624.06	6.7	624.17	624.00	20.5	3,107	0.66%
2024/05/10	14.5	691.69	12.1	693.00	693.00	2.4	3,089	0.08%
2024/05/09	35.2	700.31	13.6	703.21	688.00	21.6	3,079	0.70%
2024/05/08	9.3	718.78	2.9	721.17	724.00	6.4	3,049	0.21%
2024/05/07	15.3	725.16	13.8	728.84	720.00	1.5	3,046	0.05%
2024/05/06	14.6	720.59	8.9	721.12	720.00	5.8	3,021	0.19%
2024/05/03	13.4	718.78	19.5	716.01	710.00	-6.1	3,031	-0.20%
2024/05/02	15.2	698.42	16	705.36	701.00	-0.8	3,018	-0.03%
2024/04/30	15.1	699.40	11.2	706.59	703.00	3.9	3,023	0.13%
2024/04/29	9.9	711.60	5.8	715.73	713.00	4.1	3,024	0.14%
2024/04/26	12.8	707.70	19.9	706.44	710.00	-7.1	3,068	-0.23%
2024/04/25	12.3	695.52	5.6	694.05	696.00	6.7	3,049	0.22%
2024/04/24	30.5	682.64	13.6	684.45	688.00	16.9	3,036	0.56%
2024/04/23	12.7	664.70	10.5	663.93	662.00	2.2	3,007	0.07%
2024/04/22	33.7	680.12	13.9	673.27	662.00	19.9	3,011	0.66%
2024/04/19	19.2	719.13	13.9	707.30	710.00	5.3	3,000	0.18%
2024/04/18	5.7	753.20	8.3	754.41	756.00	-2.6	2,948	-0.09%
2024/04/17	18.1	738.90	24.3	743.37	750.00	-6.1	2,955	-0.21%
2024/04/16	17.5	714.63	24.2	715.19	715.00	-6.7	2,909	-0.23%
2024/04/15	9.6	737.38	6.2	740.65	741.00	3.4	2,861	0.12%
2024/04/12	31	751.59	39.9	751.82	748.00	-9	2,846	-0.32%
2024/04/11	20.1	721.37	10.8	725.22	721.00	9.3	2,771	0.34%
2024/04/10	16.3	738.27	12.8	741.72	739.00	3.5	2,737	0.13%
2024/04/09	7.5	717.01	26.5	716.38	725.00	-19	2,737	-0.69%
2024/04/08	8.6	701.30	20.4	710.78	709.00	-11.8	2,716	-0.43%
2024/04/03	1	709.08	2.7	709.54	713.00	-1.7	2,708	-0.06%
2024/04/02	21	713.56	18.8	708.03	709.00	2.3	2,699	0.08%
2024/04/01	9.1	698.48	4.8	698.98	699.00	4.3	2,680	0.16%
2024/03/29	21.8	704.31	39.9	706.07	708.00	-18	2,671	-0.68%
2024/03/28	23.9	696.62	40.3	696.58	690.00	-16.4	2,631	-0.62%
2024/03/27	11.9	675.27	16	676.48	678.00	-4.1	2,593	-0.16%
2024/03/26	50.2	679.90	36.9	673.67	663.00	13.3	2,580	0.51%
2024/03/25	17.7	668.22	26.7	675.62	680.00	-9	2,519	-0.36%
2024/03/22	109.8	661.22	94	656.65	653.00	15.7	2,477	0.63%	大買/
2024/03/21	28.4	647.07	88.1	652.12	661.00	-59.6	2,354	-2.53%
2024/03/20	14.1	608.34	14.5	608.47	601.00	-0.4	2,286	-0.02%
2024/03/19	29.5	610.55	26.8	613.21	609.00	2.7	2,289	0.12%
2024/03/18	13.6	602.46	9.9	604.47	606.00	3.8	2,310	0.16%
2024/03/15	3.5	588.42	7.5	589.84	587.00	-4.1	2,342	-0.17%
2024/03/14	16.3	582.75	7.7	583.71	586.00	8.6	2,366	0.36%
2024/03/13	45.7	600.28	9.8	601.14	590.00	35.9	2,356	1.52%
2024/03/12	13.6	609.59	16.2	614.34	615.00	-2.6	2,308	-0.11%
2024/03/11	14.7	605.37	15.7	603.77	605.00	-1	2,310	-0.04%
2024/03/08	20.9	600.96	15.1	606.31	598.00	5.7	2,282	0.25%
2024/03/07	13.4	614.12	7.9	610.51	611.00	5.6	2,261	0.25%
2024/03/06	2.3	622.59	6.5	625.62	629.00	-4.2	2,255	-0.19%
2024/03/05	8.4	613.75	5	614.80	619.00	3.5	2,300	0.15%
2024/03/04	7.5	629.97	7.3	629.40	626.00	0.2	2,289	0.01%
2024/03/01	2.8	623.41	3	624.74	623.00	-0.3	2,291	-0.01%
2024/02/29	6.1	623.04	6.2	625.11	628.00	-0.1	2,280	-0.01%
2024/02/27	11.1	624.37	19.4	624.14	624.00	-8.2	2,262	-0.36%
2024/02/26	16.7	597.85	10.7	597.30	598.00	6	2,192	0.27%
2024/02/23	19.9	617.17	16.3	618.66	615.00	3.6	2,142	0.17%
2024/02/22	9.5	596.01	20.9	596.75	609.00	-11.4	2,101	-0.54%
2024/02/21	11.4	567.10	17.6	571.47	573.00	-6.2	2,008	-0.31%
2024/02/20	7.5	552.10	9.9	553.26	556.00	-2.3	1,971	-0.12%
2024/02/19	10.9	549.10	24.2	551.93	556.00	-13.3	1,981	-0.67%
2024/02/16	0.8	537.17	1.9	536.16	537.00	-1.1	1,989	-0.06%
2024/02/15	9	543.60	9.8	548.87	544.00	-0.8	1,990	-0.04%
2024/02/05	5.4	535.17	2.5	536.74	537.00	2.8	1,967	0.14%
2024/02/02	5.4	537.05	6.3	537.37	539.00	-0.8	1,995	-0.04%
2024/02/01	2.3	534.61	7.8	534.80	538.00	-5.5	2,062	-0.27%
2024/01/31	7.5	528.03	17.3	529.04	528.00	-9.9	2,201	-0.45%
2024/01/30	5	521.48	0.4	524.34	520.00	4.6	2,203	0.21%
2024/01/29	1.6	522.66	5.2	525.78	526.00	-3.5	2,208	-0.16%
2024/01/26	13.8	529.67	11.4	524.66	521.00	2.3	2,225	0.10%
2024/01/25	9.2	539.65	3.3	541.19	539.00	5.9	2,238	0.26%
2024/01/24	13.9	547.40	15.8	541.70	539.00	-1.9	2,249	-0.09%
2024/01/23	2.3	539.41	7.8	541.69	540.00	-5.5	2,265	-0.24%
2024/01/22	4.4	537.54	13.8	537.98	534.00	-9.4	2,248	-0.42%
2024/01/19	3.2	516.24	3.7	515.00	516.00	-0.6	2,212	-0.03%
2024/01/18	10.4	514.30	11.6	508.23	508.00	-1.2	2,231	-0.05%
2024/01/17	5.5	515.98	6.4	513.86	513.00	-0.8	2,237	-0.04%
2024/01/16	14.2	521.14	26.1	522.76	520.00	-11.8	2,244	-0.53%
2024/01/15	12.5	514.54	25.6	509.57	516.00	-13.1	2,234	-0.59%
2024/01/12	8.7	483.77	3.7	482.52	482.00	5	2,197	0.23%
2024/01/11	12.7	485.96	11.2	486.91	489.00	1.5	2,235	0.07%
2024/01/10	2.5	494.35	1.3	492.56	494.00	1.1	2,236	0.05%
2024/01/09	5.7	496.74	1.3	498.66	495.00	4.4	2,284	0.19%
2024/01/08	3.2	501.93	2.2	499.58	497.00	1	2,304	0.04%
2024/01/05	6.2	500.35	5.7	500.65	499.50	0.5	2,352	0.02%
2024/01/04	12.9	502.30	12.9	501.25	498.50	0	2,365	0.00%
2024/01/03	12.6	496.51	14.7	499.52	498.50	-2.1	2,373	-0.09%
2024/01/02	3.3	522.82	4.5	519.85	514.00	-1.2	2,338	-0.05%
2023/12/29	16.1	525.68	8	525.87	520.00	8.1	2,348	0.34%
2023/12/28	8.1	522.39	3.2	523.00	523.00	4.9	2,351	0.21%
2023/12/27	7.4	521.20	8.7	523.91	524.00	-1.2	2,414	-0.05%
2023/12/26	7.3	516.59	8.6	518.31	516.00	-1.3	2,412	-0.05%
2023/12/25	5.5	514.34	5.3	512.25	510.00	0.2	2,454	0.01%
2023/12/22	18.1	525.83	10.2	525.92	515.00	8	2,488	0.32%
2023/12/21	8.5	515.07	12.5	518.93	519.00	-3.9	2,478	-0.16%
2023/12/20	8.5	513.81	2.8	513.31	511.00	5.7	2,471	0.23%
2023/12/19	3.1	516.47	5.3	513.45	514.00	-2.3	2,477	-0.09%
2023/12/18	7	525.42	8.8	523.16	520.00	-1.8	2,487	-0.07%
2023/12/15	14.2	529.79	13.3	530.18	525.00	0.9	2,498	0.04%
2023/12/14	15	542.92	24.2	543.74	543.00	-9.2	2,487	-0.37%
2023/12/13	20.3	534.41	27.6	537.15	540.00	-7.3	2,498	-0.29%
2023/12/12	14.1	528.51	15.6	527.98	523.00	-1.6	2,592	-0.06%
2023/12/11	8.5	519.20	12.6	518.46	519.00	-4.1	2,551	-0.16%
2023/12/08	9.8	510.13	15.2	510.48	512.00	-5.4	2,534	-0.21%
2023/12/07	14.5	501.91	15.4	502.34	500.00	-0.9	2,535	-0.03%
2023/12/06	7	494.22	27.9	497.75	505.00	-20.9	2,550	-0.82%
2023/12/05	12	482.92	9	484.85	484.50	3	2,572	0.12%
2023/12/04	13.8	497.26	17.3	497.12	490.50	-3.5	2,618	-0.13%
2023/12/01	4.5	489.17	27.4	493.09	494.00	-22.8	2,616	-0.87%
2023/11/30	14.8	487.73	27.9	490.22	483.50	-13.1	2,607	-0.50%
2023/11/29	10.1	479.06	5.4	478.05	477.50	4.6	2,569	0.18%
2023/11/28	7.2	473.16	24	469.60	479.50	-16.8	2,599	-0.64%
2023/11/27	3.1	466.59	0.6	463.39	459.00	2.4	2,718	0.09%
2023/11/24	2.2	466.18	1.3	470.34	469.00	0.9	2,796	0.03%
2023/11/23	8.5	468.32	3.5	469.59	465.00	5.1	2,788	0.18%
2023/11/22	14.7	468.44	3.8	469.12	470.00	11	2,783	0.39%
2023/11/21	17.8	473.06	9.8	474.81	473.50	8	2,771	0.29%
2023/11/20	2.2	480.01	1.6	479.33	478.00	0.6	2,762	0.02%
2023/11/17	7.4	478.69	7.2	479.36	479.00	0.2	2,772	0.01%
2023/11/16	11.9	475.92	10.6	474.24	472.00	1.3	2,761	0.05%
2023/11/15	18.5	481.49	16.3	480.01	479.50	2.3	2,733	0.08%
2023/11/14	6.7	489.42	6	486.87	485.50	0.7	2,705	0.03%
2023/11/13	7.1	490.79	10.7	491.20	493.00	-3.7	2,730	-0.13%
2023/11/10	13.1	486.97	14.5	486.08	485.00	-1.4	2,718	-0.05%
2023/11/09	30.2	479.94	45.3	481.61	485.50	-15.1	2,696	-0.56%
2023/11/08	69.1	468.46	38.9	467.36	470.00	30.2	2,634	1.15%
2023/11/07	23.2	493.01	35.4	493.80	497.00	-12.2	2,512	-0.49%
2023/11/06	18.6	485.85	18.1	487.47	488.00	0.5	2,497	0.02%
2023/11/03	12.6	484.50	16.8	483.97	482.50	-4.2	2,493	-0.17%
2023/11/02	21.4	478.17	25.8	479.79	480.50	-4.4	2,499	-0.18%
2023/11/01	13.7	472.41	11.1	467.52	466.50	2.6	2,505	0.10%
2023/10/31	23.4	472.40	30.7	473.01	465.50	-7.2	2,494	-0.29%
2023/10/30	9.5	460.84	7.2	460.23	458.00	2.3	2,466	0.09%
2023/10/27	10.3	455.05	9.1	457.39	458.00	1.2	2,464	0.05%
2023/10/26	13	458.21	17.6	458.11	455.00	-4.5	2,457	-0.18%
2023/10/25	16	472.45	9.8	469.25	468.00	6.2	2,478	0.25%
2023/10/24	22.7	473.94	20.4	475.55	475.00	2.4	2,523	0.09%
2023/10/23	25.4	478.07	22	473.82	472.50	3.4	2,513	0.14%
2023/10/20	23.8	484.43	17.6	484.99	485.00	6.2	2,524	0.24%
2023/10/19	22	480.99	44.3	483.83	490.00	-22.4	2,517	-0.89%
2023/10/18	26.7	477.90	30.2	473.01	470.00	-3.5	2,505	-0.14%
2023/10/17	24	485.80	28.8	487.72	486.50	-4.7	2,495	-0.19%
2023/10/16	11.4	478.98	10.9	479.10	480.50	0.6	2,498	0.02%
2023/10/13	13.7	476.44	28.1	479.76	478.50	-14.4	2,496	-0.58%
2023/10/12	18.4	463.12	20.3	467.53	470.00	-1.9	2,456	-0.08%
2023/10/11	12.3	468.67	13.1	470.22	467.00	-0.8	2,456	-0.03%
2023/10/06	14.4	463.46	9.2	464.42	463.00	5.3	2,440	0.22%
2023/10/05	34	464.79	27.5	464.62	466.00	6.4	2,429	0.26%
2023/10/04	25.7	471.43	24.2	468.05	467.00	1.5	2,420	0.06%
2023/10/03	39.6	473.28	34.8	475.38	471.00	4.8	2,420	0.20%
2023/10/02	7	461.71	9	464.66	466.50	-2	2,406	-0.08%
2023/09/28	22.5	456.58	16.8	460.75	456.00	5.7	2,397	0.24%
2023/09/27	11.9	461.65	14.8	462.78	466.50	-2.9	2,358	-0.12%
2023/09/26	13.4	459.22	17.5	456.17	454.50	-4.2	2,338	-0.18%
2023/09/25	10.7	456.57	6	457.80	456.50	4.6	2,335	0.20%
2023/09/22	10.6	451.32	13.5	454.82	457.50	-2.8	2,345	-0.12%
2023/09/21	17.4	453.41	20.1	453.92	454.50	-2.7	2,363	-0.11%
2023/09/20	15	463.08	8.7	462.06	460.00	6.3	2,356	0.27%
2023/09/19	10.6	464.83	17.2	465.64	467.00	-6.6	2,350	-0.28%
2023/09/18	22.1	470.78	27	472.43	468.50	-4.8	2,336	-0.21%
2023/09/15	67.8	466.79	102.1	469.76	473.50	-34.3	2,311	-1.48%	大賣/
2023/09/14	15.7	445.91	21.2	446.87	446.00	-5.5	2,169	-0.25%
2023/09/13	10.6	440.72	12.2	441.38	443.50	-1.6	2,157	-0.07%
2023/09/12	9	442.43	10.8	437.83	441.00	-1.8	2,149	-0.08%
2023/09/11	32.3	446.97	39.1	444.40	441.50	-6.8	2,138	-0.32%
2023/09/08	47.4	440.49	63.3	444.91	446.50	-15.9	2,117	-0.75%
2023/09/07	14.5	437.55	40.6	436.99	438.50	-26.1	2,134	-1.22%
2023/09/06	4.8	430.24	9.8	427.43	426.00	-5	2,089	-0.24%
2023/09/05	15.3	428.26	6.9	426.54	427.50	8.4	2,079	0.40%
2023/09/04	5	422.62	16.5	424.28	427.50	-11.5	2,076	-0.55%
2023/09/01	7.8	423.27	12.4	424.65	422.00	-4.7	2,091	-0.22%
2023/08/31	42	420.82	94.8	422.86	423.50	-52.8	2,048	-2.58%
2023/08/30	13.8	405.55	53.6	405.03	408.00	-39.8	1,904	-2.09%
2023/08/29	1.2	387.89	1.2	386.01	387.50	0	1,835	0.00%
2023/08/28	2.3	381.93	0.1	383.32	381.00	2.2	1,842	0.12%
2023/08/25	2.5	386.64	3.5	386.63	385.50	-0.9	1,910	-0.05%
2023/08/24	3.5	387.15	7.6	388.39	391.00	-4.1	1,932	-0.21%
2023/08/23	2.6	381.26	6.2	381.68	383.00	-3.7	1,973	-0.19%
2023/08/22	5.5	373.64	3.1	374.37	373.00	2.4	1,976	0.12%
2023/08/21	4.1	374.21	1.2	373.92	371.50	2.8	1,976	0.14%
2023/08/18	10.4	377.31	12.3	375.37	376.50	-1.8	1,978	-0.09%
2023/08/17	10.3	371.98	13	376.52	382.00	-2.8	1,965	-0.14%
2023/08/16	2.6	364.96	2.1	357.92	363.00	0.5	1,926	0.02%
2023/08/15	5.2	364.32	3.1	365.61	362.00	2.1	1,925	0.11%
2023/08/14	8.9	357.44	4.4	356.80	358.00	4.4	1,945	0.23%
2023/08/11	16.1	366.37	2.3	364.73	363.00	13.8	1,972	0.70%
2023/08/10	6.4	371.50	8.5	370.57	371.00	-2.1	1,967	-0.11%
2023/08/09	7.8	381.25	2.1	381.47	379.00	5.7	1,980	0.29%
2023/08/08	16.8	383.38	6.7	382.85	383.00	10.1	1,970	0.51%
2023/08/07	37.6	389.58	8.1	388.17	386.50	29.4	1,946	1.51%
2023/08/04	7.9	397.53	9.3	398.60	401.00	-1.5	1,910	-0.08%
2023/08/02	11.4	400.54	9.7	398.07	396.50	1.7	1,908	0.09%
2023/08/01	13.4	411.68	9.4	411.44	409.50	4	1,930	0.21%
2023/07/31	9.7	412.37	8.5	412.89	409.00	1.2	1,928	0.06%
2023/07/28	10	418.16	24.4	418.82	421.50	-14.3	1,918	-0.75%
2023/07/27	23	406.77	44	406.59	412.50	-20.9	1,870	-1.12%
2023/07/26	16.7	387.53	7.6	386.32	384.50	9.1	1,809	0.50%
2023/07/25	10.7	389.54	4.1	389.68	388.50	6.6	1,810	0.36%
2023/07/24	1.5	395.90	13.4	394.74	396.50	-11.9	1,799	-0.66%
2023/07/21	12.2	396.92	12.6	397.73	398.50	-0.4	1,797	-0.02%
2023/07/20	11	414.80	13.9	412.29	410.50	-2.9	1,772	-0.16%
2023/07/19	48.5	422.05	20.5	420.89	407.00	27.9	1,758	1.59%
2023/07/18	1.6	403.31	17.9	405.84	410.00	-16.3	1,721	-0.95%
2023/07/17	18.6	401.63	8.6	398.65	398.50	9.9	1,702	0.58%
2023/07/14	10.4	407.65	8.9	408.18	407.00	1.5	1,697	0.09%
2023/07/13	9.4	398.06	5.1	397.33	398.00	4.3	1,692	0.26%
2023/07/12	3.8	391.63	9.5	392.50	394.50	-5.6	1,684	-0.33%
2023/07/11	7.7	391.51	12.1	393.15	392.50	-4.4	1,687	-0.26%
2023/07/10	10.6	388.55	6	387.69	386.00	4.5	1,711	0.26%
2023/07/07	36.7	392.17	13	389.22	389.00	23.7	1,766	1.34%
2023/07/06	1.5	408.44	5.1	408.91	409.00	-3.6	1,752	-0.21%
2023/07/05	11.7	406.43	1.3	408.14	404.00	10.3	1,787	0.58%
2023/07/04	5.6	411.03	1.2	415.52	408.50	4.4	1,840	0.24%
2023/07/03	5.3	416.73	6.9	416.33	417.50	-1.6	1,872	-0.08%
2023/06/30	13.1	414.30	3.3	413.69	411.50	9.8	1,969	0.50%
2023/06/29	6.9	430.94	14.8	432.58	423.50	-7.9	2,026	-0.39%
2023/06/28	4.3	421.77	20.5	423.36	424.00	-16.3	1,996	-0.81%
2023/06/27	6.3	416.48	12.3	419.41	415.00	-5.9	1,988	-0.30%
2023/06/26	3.8	411.06	1.4	412.93	410.00	2.4	1,992	0.12%
2023/06/21	10.5	412.27	5.5	413.41	412.00	5.1	2,046	0.25%
2023/06/20	9.7	418.62	0.5	418.73	416.00	9.2	2,040	0.45%
2023/06/19	8.2	424.13	5.3	422.70	422.00	2.9	2,044	0.14%
2023/06/16	4.4	426.60	6.9	428.23	429.00	-2.5	2,039	-0.12%
2023/06/15	14.3	428.75	12.3	430.09	427.50	1.9	2,030	0.09%
2023/06/14	9.7	423.12	10.8	424.80	420.00	-1.1	2,020	-0.06%
2023/06/13	45.4	438.27	29.8	430.00	428.00	15.6	2,051	0.76%
2023/06/12	5.6	428.84	11.7	427.51	430.00	-6.1	1,991	-0.31%
2023/06/09	8	421.72	3.4	423.23	421.00	4.6	1,987	0.23%
2023/06/08	17.1	426.20	15.5	427.16	424.00	1.6	1,996	0.08%
2023/06/07	14.9	423.12	21.1	421.71	423.00	-6.2	1,989	-0.31%
2023/06/06	6.4	407.63	6.4	407.60	406.50	-0.1	1,949	0.00%
2023/06/05	4	409.77	4.6	410.53	410.00	-0.6	1,956	-0.03%
2023/06/02	19.2	415.25	17	411.56	410.50	2.2	1,953	0.11%
2023/06/01	6.1	420.43	5	421.55	419.00	1	1,941	0.05%
2023/05/31	33.6	430.63	45.6	429.19	427.50	-12	1,927	-0.62%
2023/05/30	9.4	415.81	14.5	417.90	416.00	-5	1,878	-0.27%
2023/05/29	13.7	414.40	22.4	416.31	415.50	-8.7	1,865	-0.47%
2023/05/26	8.8	397.49	12.1	397.78	398.00	-3.3	1,829	-0.18%
2023/05/25	4.5	391.78	3.2	392.28	391.50	1.2	1,823	0.07%
2023/05/24	4.2	391.69	8.2	393.75	395.00	-4.1	1,836	-0.22%
2023/05/23	3.4	393.00	7.5	392.85	392.00	-4.1	1,840	-0.22%
2023/05/22	7.2	389.45	7	390.07	388.00	0.2	1,839	0.01%
2023/05/19	7	389.37	6.7	389.80	388.50	0.3	1,845	0.01%
2023/05/18	10.2	390.61	7.7	392.47	389.00	2.6	1,838	0.14%
2023/05/17	10.9	388.07	27.4	385.33	389.50	-16.5	1,813	-0.91%
2023/05/16	25	374.79	31.8	377.84	373.50	-6.8	1,798	-0.38%
2023/05/15	32.5	368.25	8.9	367.81	362.00	23.6	1,780	1.32%
2023/05/12	8.4	376.04	3.3	378.06	378.50	5.1	1,779	0.28%
2023/05/11	6.6	377.57	1.2	379.73	377.00	5.4	1,796	0.30%
2023/05/10	7.6	386.05	7	383.86	381.00	0.6	1,814	0.03%
2023/05/09	6.3	394.90	4.1	392.26	390.50	2.2	1,824	0.12%
2023/05/08	8.6	390.86	9.5	391.56	395.00	-0.9	1,824	-0.05%
2023/05/05	5.5	381.96	5.2	380.95	382.50	0.3	1,792	0.02%
2023/05/04	7.2	383.33	3.1	384.03	382.00	4.1	1,794	0.23%
2023/05/03	2.5	388.21	3.1	386.85	388.00	-0.5	1,795	-0.03%
2023/05/02	3.7	392.55	10.2	392.78	393.00	-6.6	1,817	-0.36%
2023/04/28	16.8	393.36	15.3	393.51	389.00	1.6	1,824	0.09%
2023/04/27	15.7	387.46	13.6	386.91	389.50	2.1	1,810	0.12%
2023/04/26	15.4	374.48	19.9	375.18	376.50	-4.5	1,788	-0.25%
2023/04/25	10	379.50	6.5	383.43	375.00	3.4	1,788	0.19%
2023/04/24	4.4	383.79	4.7	388.19	385.00	-0.3	1,782	-0.02%
2023/04/21	12.5	392.25	10.5	392.77	386.50	2	1,810	0.11%
2023/04/20	5.5	394.78	3.6	396.11	394.00	1.9	1,809	0.11%
2023/04/19	2.9	398.22	4.9	396.25	393.50	-2	1,826	-0.11%
2023/04/18	11.1	404.18	13.8	404.01	400.00	-2.7	1,887	-0.14%
2023/04/17	8.5	410.53	12.8	409.79	410.00	-4.3	1,897	-0.22%
2023/04/14	14.6	411.64	14.5	410.94	411.00	0.2	1,890	0.01%
2023/04/13	20.6	412.79	8.7	412.33	409.50	11.8	1,894	0.62%
2023/04/12	19.4	418.98	28.5	421.11	424.00	-9.1	1,860	-0.49%
2023/04/11	17.5	408.74	20.5	409.75	409.00	-3	1,791	-0.17%
2023/04/10	31.8	403.80	30	403.36	400.50	1.8	1,753	0.10%
2023/04/07	34.4	405.60	53.4	406.50	408.00	-19	1,723	-1.10%
2023/04/06	34.9	396.74	34.4	397.00	398.00	0.5	1,659	0.03%
2023/03/31	44.3	393.81	62.6	395.97	392.00	-18.3	1,613	-1.13%
2023/03/30	28.2	380.67	44	382.56	381.50	-15.8	1,510	-1.05%
2023/03/29	4.5	366.68	3.1	363.51	362.50	1.5	1,435	0.10%
2023/03/28	7.4	370.07	2.3	367.20	368.50	5.1	1,441	0.35%
2023/03/27	11.9	376.94	7.9	373.66	370.00	4	1,446	0.27%
2023/03/24	12.7	377.30	27.5	374.97	378.00	-14.7	1,434	-1.03%
2023/03/23	3.4	365.11	6.2	365.37	365.00	-2.8	1,383	-0.20%
2023/03/22	1.2	354.71	3.1	360.04	360.50	-1.9	1,383	-0.14%
2023/03/21	6.3	355.09	5.2	352.82	352.00	1.2	1,397	0.08%
2023/03/20	5.3	357.34	12.2	356.28	356.50	-6.9	1,422	-0.49%
2023/03/17	13.5	359.06	7.7	358.98	358.00	5.9	1,435	0.41%
2023/03/16	9.3	350.95	18.1	352.27	356.50	-8.9	1,429	-0.62%
2023/03/15	7.9	345.86	8.4	348.21	343.00	-0.5	1,408	-0.03%
2023/03/14	12.3	342.48	4.5	341.10	338.00	7.8	1,459	0.53%
2023/03/13	11.5	346.48	8.3	346.96	350.00	3.2	1,436	0.22%
2023/03/10	15.2	351.74	3.1	350.11	351.00	12.1	1,424	0.85%
2023/03/09	3.3	362.47	2.4	363.95	362.50	0.9	1,424	0.07%
2023/03/08	8.6	361.08	1.2	360.64	361.50	7.4	1,427	0.52%
2023/03/07	2.2	365.65	2.1	366.79	367.00	0.1	1,416	0.01%
2023/03/06	1.3	368.02	4.7	367.88	368.00	-3.5	1,415	-0.24%
2023/03/03	3.5	364.76	1.8	366.08	362.50	1.8	1,411	0.13%
2023/03/02	7.6	364.79	7.3	365.93	365.50	0.2	1,422	0.01%
2023/03/01	6.9	351.68	6.2	350.24	354.50	0.7	1,402	0.05%
2023/02/24	9.5	353.72	5.3	353.72	351.00	4.2	1,403	0.30%
2023/02/23	7.3	357.11	8.1	361.06	361.50	-0.9	1,406	-0.06%
2023/02/22	9.5	357.12	7.2	356.75	355.50	2.3	1,479	0.15%
2023/02/21	6.9	370.84	5.6	369.92	370.00	1.3	1,502	0.09%
2023/02/20	6.4	371.10	5.6	369.11	367.00	0.8	1,551	0.05%
2023/02/17	2.8	365.19	1.2	366.90	368.00	1.6	1,572	0.10%
2023/02/16	5.1	362.05	8.3	365.63	364.50	-3.2	1,581	-0.20%
2023/02/15	5.6	362.40	5.3	363.20	361.50	0.2	1,628	0.01%
2023/02/14	7.4	363.94	10	364.64	365.00	-2.6	1,636	-0.16%
2023/02/13	2.6	347.47	4.2	349.64	351.50	-1.6	1,652	-0.10%
2023/02/10	12	354.22	7.7	353.73	352.00	4.2	1,684	0.25%
2023/02/09	15	363.40	20.1	361.61	360.50	-5.1	1,688	-0.30%
2023/02/08	10	370.03	10.7	367.65	370.50	-0.7	1,697	-0.04%
2023/02/07	6.9	358.33	5	360.65	359.00	1.8	1,692	0.11%
2023/02/06	4.3	362.57	5.2	364.04	364.00	-0.9	1,686	-0.05%
2023/02/03	1.2	365.28	1.9	367.79	368.00	-0.6	1,678	-0.04%
2023/02/02	4.4	370.17	5.5	371.22	369.00	-1.1	1,682	-0.07%
2023/02/01	6.2	368.81	4.2	368.00	368.00	2	1,691	0.12%
2023/01/31	6	366.96	17.9	370.60	371.00	-11.8	1,698	-0.70%
2023/01/30	11.6	366.17	12.5	365.88	365.00	-0.9	1,680	-0.06%
2023/01/17	1.7	355.36	4.7	356.01	356.50	-3	1,687	-0.18%
2023/01/16	2.4	356.79	3.3	354.76	354.50	-0.9	1,694	-0.05%
2023/01/13	3.4	352.94	7	352.64	348.50	-3.6	1,699	-0.21%
2023/01/12	5.4	360.13	8.4	356.34	355.00	-2.9	1,700	-0.17%
2023/01/11	13.1	361.32	21	361.93	362.50	-7.9	1,712	-0.46%
2023/01/10	1.9	352.64	5	353.19	354.00	-3.1	1,700	-0.18%
2023/01/09	14.6	349.30	10.6	348.51	349.00	4	1,706	0.23%
2023/01/06	21	347.07	34	347.09	351.00	-13	1,732	-0.75%
2023/01/05	9.3	330.42	13.8	334.51	335.50	-4.5	1,724	-0.26%
2023/01/04	3.1	324.63	6.5	325.23	327.00	-3.4	1,797	-0.19%
2023/01/03	4.7	322.74	10.4	322.02	325.00	-5.8	1,823	-0.32%
2022/12/30	8	316.31	6.6	317.31	315.00	1.4	1,822	0.08%
2022/12/29	4	311.88	10.1	311.30	316.50	-6.1	1,820	-0.33%
2022/12/28	7.3	311.73	6.2	310.53	310.50	1.1	1,851	0.06%
2022/12/27	5.4	311.85	12.1	312.34	315.50	-6.7	1,863	-0.36%
2022/12/26	2.2	304.47	11	304.64	305.50	-8.8	1,885	-0.47%
2022/12/23	6.2	301.46	2.2	302.77	305.00	4	1,906	0.21%
2022/12/22	3.2	308.69	4	309.13	307.50	-0.8	1,912	-0.04%
2022/12/21	5.4	307.13	5	305.35	305.00	0.4	1,916	0.02%
2022/12/20	6.2	312.17	10.3	310.36	307.50	-4.1	1,916	-0.21%
2022/12/19	5.5	310.37	12.2	311.50	313.50	-6.7	1,914	-0.35%
2022/12/16	7.4	308.31	5.7	308.68	306.50	1.7	1,903	0.09%
2022/12/15	3.1	314.16	4	314.25	313.50	-1	1,912	-0.05%
2022/12/14	10.3	310.57	9.1	310.34	310.50	1.2	1,929	0.06%
2022/12/13	9.4	311.13	7	313.85	311.00	2.4	1,921	0.13%
2022/12/12	7.3	317.45	5.8	318.46	319.00	1.5	1,898	0.08%
2022/12/09	9.8	311.15	13.1	312.44	313.00	-3.3	1,874	-0.18%
2022/12/08	18	306.29	4.2	306.51	307.50	13.8	1,866	0.74%
2022/12/07	15.2	304.78	20	303.00	303.00	-4.8	1,862	-0.26%
2022/12/06	37.4	314.46	12.7	315.56	307.00	24.7	1,833	1.34%
2022/12/05	5.2	335.77	3.5	334.73	335.00	1.7	1,766	0.10%
2022/12/02	5	335.51	1.1	334.61	335.00	4	1,765	0.22%
2022/12/01	7.3	336.02	9.8	336.43	337.00	-2.6	1,767	-0.15%
2022/11/30	9.1	326.73	2.1	326.55	326.50	7.1	1,752	0.40%
2022/11/29	2.5	327.56	8.4	325.80	326.50	-5.9	1,763	-0.34%
2022/11/28	2.1	325.87	9.3	327.09	329.50	-7.2	1,768	-0.41%
2022/11/25	12.3	334.00	11.4	334.15	330.50	0.9	1,778	0.05%
2022/11/24	4.5	334.74	7.5	335.51	337.00	-3	1,777	-0.17%
2022/11/23	18.2	332.61	15	329.50	328.50	3.2	1,769	0.18%
2022/11/22	9.6	327.50	13.2	329.80	333.50	-3.7	1,770	-0.21%
2022/11/21	15.4	337.97	16.2	331.27	329.50	-0.8	1,773	-0.05%
2022/11/18	20.5	346.44	26.1	343.95	339.00	-5.6	1,749	-0.32%
2022/11/17	16.6	336.70	10.6	337.84	336.50	6.1	1,672	0.36%
2022/11/16	18.7	336.58	21.9	335.68	338.50	-3.2	1,640	-0.20%
2022/11/15	11.8	327.44	13.7	327.26	325.50	-1.9	1,590	-0.12%
2022/11/14	5.5	323.40	6.2	321.54	321.00	-0.8	1,571	-0.05%
2022/11/11	19.8	323.05	19.6	324.44	325.50	0.2	1,558	0.01%
2022/11/10	4.4	312.46	7.1	312.64	312.50	-2.7	1,525	-0.17%
2022/11/09	18.8	312.28	20.6	314.26	316.50	-1.8	1,532	-0.11%
2022/11/08	8.4	302.88	22.1	305.60	305.00	-13.7	1,512	-0.91%
2022/11/07	20.8	289.91	20.8	289.48	296.00	0	1,487	0.00%
2022/11/04	25.2	287.04	16.1	286.35	285.50	9.1	1,479	0.62%
2022/11/03	10.3	294.51	9.1	293.96	294.00	1.2	1,454	0.08%
2022/11/02	12.4	302.58	10.4	302.88	301.50	2	1,438	0.14%
2022/11/01	1.4	297.97	1.3	297.56	297.00	0.2	1,431	0.01%
2022/10/31	23.3	293.95	17.2	296.50	295.50	6.1	1,435	0.43%
2022/10/28	12.1	293.48	13	294.00	292.00	-0.9	1,438	-0.06%
2022/10/27	17.4	295.73	14.3	293.92	299.00	3.2	1,437	0.22%
2022/10/26	8.2	287.99	10.2	286.61	285.50	-2	1,439	-0.14%
2022/10/25	14	291.02	8.3	289.84	285.00	5.6	1,483	0.38%
2022/10/24	11	296.09	11.5	298.91	295.00	-0.5	1,470	-0.03%
2022/10/21	12.4	294.30	12.9	295.51	290.00	-0.5	1,472	-0.04%
2022/10/20	22.6	294.44	25	295.30	293.50	-2.5	1,471	-0.17%
2022/10/19	19.4	303.80	15.1	304.06	297.00	4.3	1,475	0.29%
2022/10/18	7.5	304.85	17.5	304.87	307.50	-10	1,461	-0.68%
2022/10/17	18.3	299.33	13.8	300.54	304.50	4.5	1,454	0.31%
2022/10/14	22.8	306.89	27.6	307.21	306.50	-4.9	1,448	-0.34%
2022/10/13	54.1	300.36	59.2	300.64	298.00	-5	1,443	-0.35%
2022/10/12	49.8	308.15	58	305.95	311.00	-8.2	1,406	-0.58%
2022/10/11	3.2	287.51	5.5	284.75	289.50	-2.3	1,354	-0.17%
2022/10/07	8.6	290.46	11	289.08	286.00	-2.4	1,342	-0.18%
2022/10/06	3.6	289.57	10.6	289.92	288.50	-7.1	1,351	-0.52%
2022/10/05	16.9	288.10	12.3	288.21	288.00	4.5	1,371	0.33%
2022/10/04	23.3	284.03	21	282.12	282.50	2.3	1,349	0.17%
2022/10/03	11.3	276.42	13.3	280.93	280.00	-2	1,346	-0.15%
2022/09/30	12.2	260.30	15.7	255.16	265.50	-3.5	1,352	-0.26%
2022/09/29	21.4	254.52	11.3	251.58	253.50	10.1	1,361	0.74%
2022/09/28	3.6	255.57	10.6	256.32	251.00	-7	1,373	-0.51%
2022/09/27	4.2	257.28	2.1	257.80	259.00	2.1	1,395	0.15%
2022/09/26	9.5	258.97	2.7	257.59	256.00	6.7	1,409	0.48%
2022/09/23	2.4	269.06	1	271.00	268.00	1.4	1,433	0.10%
2022/09/22	14	267.91	8.1	268.56	270.00	5.9	1,465	0.40%
2022/09/21	10.1	279.05	5.1	277.75	275.50	5	1,461	0.34%
2022/09/20	1.4	287.65	1.3	287.64	288.50	0.2	1,467	0.01%
2022/09/19	1.9	295.60	0	0.00	290.00	1.9	1,491	0.13%
2022/09/16	3.1	299.68	0	300.79	298.50	3.1	1,521	0.20%
2022/09/15	3	301.00	7.2	300.52	300.50	-4.2	1,545	-0.27%
2022/09/14	5.8	296.63	3.3	297.06	298.00	2.5	1,585	0.16%
2022/09/13	0.3	302.40	6.1	303.06	301.50	-5.8	1,596	-0.36%
2022/09/12	1.4	302.00	4	302.63	303.00	-2.6	1,622	-0.16%
2022/09/08	4.1	297.87	2.3	300.48	301.00	1.9	1,667	0.11%
2022/09/07	2.2	288.98	4.5	290.00	293.50	-2.3	1,699	-0.14%
2022/09/06	6.2	296.71	1.2	296.25	297.50	5	1,729	0.29%
2022/09/05	17.1	295.82	28	292.26	293.00	-10.9	1,758	-0.62%
2022/09/02	4.6	301.85	4	302.14	302.00	0.5	1,762	0.03%
2022/09/01	7.4	308.54	13.7	307.47	303.50	-6.3	1,765	-0.35%
2022/08/31	5.2	308.25	8	310.94	312.50	-2.8	1,753	-0.16%
2022/08/30	1.4	308.73	0.1	308.00	308.00	1.3	1,757	0.08%
2022/08/29	7.1	305.58	6.6	307.14	307.50	0.5	1,764	0.03%
2022/08/26	9.9	318.96	5.5	320.54	317.00	4.3	1,759	0.25%
2022/08/25	1.2	308.18	4.2	309.88	311.00	-3	1,756	-0.17%
2022/08/24	3	306.49	4.3	307.52	306.00	-1.3	1,783	-0.07%
2022/08/23	3.3	305.15	2.2	305.23	304.50	1.1	1,794	0.06%
2022/08/22	1.2	310.52	4.4	310.19	310.00	-3.2	1,811	-0.18%
2022/08/19	3.2	312.43	6.4	312.64	314.00	-3.2	1,828	-0.17%
2022/08/18	3.1	307.56	4.2	309.46	309.50	-1.1	1,877	-0.06%
2022/08/17	2.2	308.96	4.3	310.45	310.50	-2.1	1,901	-0.11%
2022/08/16	6.5	308.75	7	309.15	307.50	-0.5	1,898	-0.03%
2022/08/15	7.4	309.26	12.2	311.79	312.00	-4.8	1,878	-0.25%
2022/08/12	5.3	305.71	13.4	306.69	309.00	-8.1	1,864	-0.44%
2022/08/11	4.1	301.28	13.8	301.11	302.50	-9.7	1,867	-0.52%
2022/08/10	4.7	289.50	6.3	290.62	292.00	-1.5	1,872	-0.08%
2022/08/09	3.2	294.57	3.2	291.67	294.00	0	1,895	0.00%
2022/08/08	5.6	291.39	2.1	291.23	292.00	3.4	1,913	0.18%
2022/08/05	2.3	293.36	3.2	293.36	294.00	-0.9	1,922	-0.05%
2022/08/04	1.4	283.41	3.1	285.34	287.00	-1.7	1,941	-0.09%
2022/08/03	6.4	286.01	14.8	287.76	283.00	-8.4	1,953	-0.43%
2022/08/02	7.2	282.23	8.6	283.29	284.00	-1.4	1,961	-0.07%
2022/08/01	16.8	284.24	35	286.79	286.00	-18.2	1,978	-0.92%
2022/07/29	5.3	294.05	6.3	294.79	293.00	-0.9	1,940	-0.05%
2022/07/28	20.8	295.50	8	291.82	290.00	12.8	1,965	0.65%
2022/07/27	3.2	288.32	2.1	288.65	293.50	1.1	1,961	0.06%
2022/07/26	12	290.79	8.1	291.23	290.00	3.9	1,965	0.20%
2022/07/25	6.2	300.30	4.6	299.94	298.50	1.6	1,954	0.08%
2022/07/22	9.3	306.16	26.7	305.91	304.50	-17.4	1,959	-0.89%
2022/07/21	6.3	301.87	13.1	303.25	307.00	-6.8	2,009	-0.34%
2022/07/20	16.5	302.22	9.3	305.07	299.00	7.2	2,016	0.36%
2022/07/19	11.4	300.74	5.3	299.94	300.50	6.1	2,026	0.30%
2022/07/18	20.1	298.46	17.7	297.92	301.00	2.4	2,029	0.12%
2022/07/15	8	281.33	6.4	284.34	286.50	1.5	1,996	0.08%
2022/07/14	5.4	276.43	8.7	275.84	279.50	-3.4	1,999	-0.17%
2022/07/13	3.4	272.19	3.2	272.59	274.00	0.2	1,987	0.01%
2022/07/12	7.4	265.07	7.1	263.41	267.00	0.3	1,977	0.02%
2022/07/11	5.5	269.76	5.2	269.13	269.00	0.3	1,988	0.02%
2022/07/08	8.2	271.37	9.3	269.72	272.50	-1.1	2,014	-0.05%
2022/07/07	11.2	257.60	14.8	259.78	263.00	-3.6	1,991	-0.18%
2022/07/06	7.7	256.14	3.2	256.25	251.00	4.5	1,996	0.22%
2022/07/05	6.8	258.97	6.3	259.11	257.50	0.5	2,042	0.03%
2022/07/04	7.3	257.40	11	258.62	258.00	-3.7	2,055	-0.18%
2022/07/01	25.3	263.22	15.4	263.90	256.00	9.9	2,070	0.48%
2022/06/30	17.2	270.86	12.2	270.81	271.00	5.1	2,044	0.25%
2022/06/29	10.2	279.27	8.7	278.00	281.50	1.5	2,027	0.07%
2022/06/28	21.1	281.85	5.3	284.39	279.50	15.8	2,074	0.76%
2022/06/27	0.6	303.21	9	301.97	301.00	-8.4	2,115	-0.40%
2022/06/24	17.6	298.58	4.3	296.68	294.00	13.3	2,109	0.63%
2022/06/23	15.2	300.37	15.8	299.21	297.00	-0.7	2,097	-0.03%
2022/06/22	31.8	304.41	23.8	302.75	299.50	8	2,079	0.39%
2022/06/21	8.6	318.52	6.3	317.39	321.00	2.3	2,045	0.11%
2022/06/20	23.4	321.41	6.5	320.78	316.00	16.9	2,050	0.82%
2022/06/17	35.8	332.06	28.3	330.78	328.00	7.5	2,031	0.37%
2022/06/16	11.4	351.53	7.2	349.37	345.50	4.3	1,994	0.22%
2022/06/15	19	357.23	15.3	353.61	351.50	3.6	1,967	0.19%
2022/06/14	14	360.26	9.2	361.97	363.50	4.8	1,977	0.24%
2022/06/13	18.6	370.06	42	368.66	369.50	-23.4	1,971	-1.19%
2022/06/10	16.6	382.00	3.1	382.05	381.50	13.5	2,008	0.67%
2022/06/09	3.1	387.71	1.2	387.83	387.50	1.9	2,013	0.09%
2022/06/08	3.4	388.46	6	389.07	389.50	-2.6	2,040	-0.13%
2022/06/07	10.6	383.84	6	385.33	383.50	4.6	2,063	0.22%
2022/06/06	5.2	390.69	4.1	391.20	390.50	1	2,072	0.05%
2022/06/02	5.5	395.62	3.1	394.73	395.00	2.4	2,136	0.11%
2022/06/01	31.5	404.46	14.7	403.24	400.00	16.8	2,199	0.76%
2022/05/31	5.6	391.73	14.6	392.51	395.50	-9	2,215	-0.41%
2022/05/30	9.4	386.30	17.7	389.94	393.00	-8.3	2,257	-0.37%
2022/05/27	8.4	375.90	13.3	375.38	377.00	-4.9	2,247	-0.22%
2022/05/26	23.4	371.92	13	371.89	368.00	10.4	2,256	0.46%
2022/05/25	27.6	376.72	14.1	376.93	376.00	13.5	2,256	0.60%
2022/05/24	16	386.29	11	384.18	379.00	5	2,332	0.21%
2022/05/23	6.2	388.22	4.5	389.10	388.00	1.7	2,361	0.07%
2022/05/20	17.5	394.71	7.1	394.44	391.00	10.4	2,449	0.43%
2022/05/19	13.1	387.00	9.6	387.34	393.50	3.5	2,522	0.14%
2022/05/18	15.6	391.00	11.1	389.75	391.00	4.4	2,612	0.17%
2022/05/17	8.2	386.69	14.1	386.19	387.50	-5.9	2,701	-0.22%
2022/05/16	8	380.91	18.2	379.82	375.50	-10.3	2,822	-0.36%
2022/05/13	6.1	379.50	9.3	378.33	378.50	-3.2	2,857	-0.11%
2022/05/12	9.5	374.59	6	372.67	370.00	3.5	2,919	0.12%
2022/05/11	15.6	375.82	16.1	375.40	375.50	-0.4	3,044	-0.01%
2022/05/10	14	377.72	14.5	376.09	383.00	-0.5	3,197	-0.02%
2022/05/09	29.6	381.12	15.6	380.58	378.50	14	3,233	0.43%
2022/05/06	12.7	397.17	8.2	396.43	398.50	4.5	3,218	0.14%
2022/05/05	9	403.02	13.7	402.73	406.00	-4.7	3,227	-0.15%
2022/05/04	6.8	389.97	5.3	390.23	389.50	1.5	3,209	0.05%
2022/05/03	9.9	386.02	8.3	386.64	389.00	1.5	3,229	0.05%
2022/04/29	10.3	392.48	6.1	391.70	387.50	4.2	3,242	0.13%
2022/04/28	6.4	383.57	6.1	384.17	384.00	0.3	3,250	0.01%
2022/04/27	31.7	375.45	28.8	377.05	385.50	2.8	3,252	0.09%
2022/04/26	17.3	390.88	16.3	389.65	393.00	1	3,209	0.03%
2022/04/25	34.4	386.78	29	386.82	385.50	5.3	3,214	0.17%
2022/04/22	19.8	402.03	13.5	402.55	402.50	6.2	3,190	0.20%
2022/04/21	13.6	417.16	6.2	416.74	410.00	7.4	3,207	0.23%
2022/04/20	14.1	414.70	11.2	413.87	414.50	2.9	3,212	0.09%
2022/04/19	8.8	418.38	6	417.59	415.00	2.7	3,214	0.09%
2022/04/18	8.3	412.18	8.1	412.47	414.50	0.3	3,251	0.01%
2022/04/15	18.1	419.60	10.5	422.05	418.00	7.6	3,300	0.23%
2022/04/14	47.3	423.68	10.4	424.57	424.00	36.8	3,346	1.10%
2022/04/13	11.8	430.32	11.2	429.09	430.50	0.6	3,375	0.02%
2022/04/12	26.4	428.58	23.9	427.44	426.50	2.5	3,440	0.07%
2022/04/11	28.2	430.08	20.5	431.81	420.50	7.7	3,511	0.22%
2022/04/08	14.2	451.90	4.8	451.23	444.50	9.3	3,541	0.26%
2022/04/07	28.8	461.93	12.3	461.19	455.50	16.5	3,592	0.46%
2022/04/06	4	471.73	4.2	471.13	473.00	-0.2	3,620	0.00%
2022/04/01	7.4	470.30	6.1	469.40	478.00	1.3	3,653	0.04%
2022/03/31	41.8	482.09	15.1	476.11	475.50	26.7	3,726	0.72%
2022/03/30	16.6	489.37	26.1	491.14	495.00	-9.5	3,698	-0.26%
2022/03/29	11.4	477.57	7.5	477.00	480.00	3.9	3,699	0.11%
2022/03/28	10.6	464.02	6.3	465.77	467.50	4.3	3,860	0.11%
2022/03/25	3.4	480.34	11.2	479.17	477.50	-7.8	3,892	-0.20%
2022/03/24	3.8	478.05	2.3	481.06	479.00	1.5	3,921	0.04%
2022/03/23	4.4	485.62	9.7	487.19	485.50	-5.4	3,944	-0.14%
2022/03/22	9.3	474.04	2.3	477.87	474.50	7	3,957	0.18%
2022/03/21	10.2	487.09	6.6	484.30	480.50	3.5	4,065	0.09%
2022/03/18	4.4	483.31	4.3	483.09	485.50	0.1	4,110	0.00%
2022/03/17	16.1	481.90	30	479.57	486.00	-13.9	4,236	-0.33%
2022/03/16	19.9	463.05	12.3	461.86	455.50	7.6	4,239	0.18%
2022/03/15	26.3	468.91	21.7	468.19	464.00	4.6	4,305	0.11%
2022/03/14	8.7	487.32	4.3	486.56	487.00	4.4	4,369	0.10%
2022/03/11	20.8	486.01	9.3	486.24	484.00	11.6	4,399	0.26%
2022/03/10	13.4	496.82	22.6	496.85	497.00	-9.2	4,454	-0.21%
2022/03/09	13	479.60	10.4	479.40	478.00	2.7	4,662	0.06%
2022/03/08	33.7	482.56	23.6	479.08	472.00	10.1	4,874	0.21%
2022/03/07	39.2	491.08	26.9	489.53	487.50	12.3	4,858	0.25%
2022/03/04	28.3	517.77	22.1	516.73	513.00	6.3	5,067	0.12%
2022/03/03	22	523.20	25.3	523.63	528.00	-3.4	5,067	-0.07%
2022/03/02	5.4	512.66	9.3	515.23	520.00	-3.9	5,067	-0.08%
2022/03/01	16.6	513.97	19.7	514.99	517.00	-3.1	5,083	-0.06%
2022/02/25	17.7	508.25	32.4	507.97	510.00	-14.7	5,095	-0.29%
2022/02/24	57.2	506.94	43.4	500.93	494.50	13.8	5,073	0.27%
2022/02/23	28.7	518.57	22.7	520.32	528.00	5.9	5,045	0.12%
2022/02/22	42.9	513.07	57.4	513.82	513.00	-14.5	5,045	-0.29%
2022/02/21	48.7	536.40	47.6	533.91	526.00	1.1	5,000	0.02%
2022/02/18	31.4	529.49	59.2	529.70	537.00	-27.9	4,946	-0.56%
2022/02/17	24.6	517.66	50.3	519.88	519.00	-25.7	4,865	-0.53%
2022/02/16	29	514.34	72.8	515.07	516.00	-43.8	4,770	-0.92%
2022/02/15	17	496.85	20.2	496.62	496.00	-3.2	4,657	-0.07%
2022/02/14	33	482.30	48.8	485.88	489.00	-15.9	4,622	-0.34%
2022/02/11	50.7	497.98	58.1	498.82	490.00	-7.4	4,611	-0.16%
2022/02/10	37.8	488.97	59.5	493.21	496.00	-21.6	4,517	-0.48%
2022/02/09	17.6	472.38	30.4	475.13	478.00	-12.8	4,408	-0.29%
2022/02/08	3.4	455.82	5.1	455.68	456.50	-1.7	4,392	-0.04%
2022/02/07	11.1	444.06	4.4	448.19	447.50	6.7	4,380	0.15%
2022/01/26	3.5	453.43	7.6	452.85	448.50	-4.1	4,381	-0.09%
2022/01/25	10.7	452.57	34.5	455.40	451.00	-23.9	4,382	-0.55%
2022/01/24	14	443.32	14.3	445.69	452.00	-0.3	4,380	-0.01%
2022/01/21	5.4	454.11	4.8	455.12	452.00	0.7	4,357	0.02%
2022/01/20	6.7	458.47	8.2	455.69	461.50	-1.4	4,343	-0.03%
2022/01/19	8.9	459.28	6	458.04	456.50	2.9	4,330	0.07%
2022/01/18	21.6	463.98	19.3	463.50	461.50	2.3	4,309	0.05%
2022/01/17	22.7	457.85	21.9	459.87	463.00	0.9	4,286	0.02%
2022/01/14	23.7	439.95	19.6	441.01	450.00	4.1	4,268	0.10%
2022/01/13	17.4	454.64	12.6	455.65	452.00	4.8	4,265	0.11%
2022/01/12	9.7	450.28	13.4	451.52	452.50	-3.7	4,259	-0.09%
2022/01/11	21.9	452.07	7.2	450.80	447.00	14.7	4,253	0.35%
2022/01/10	23.5	456.43	22.5	456.07	459.00	1.1	4,231	0.03%
2022/01/07	41.4	459.53	28.5	460.57	455.50	12.9	4,194	0.31%
2022/01/06	45.4	471.36	28.6	472.18	467.00	16.8	4,144	0.41%
2022/01/05	39.1	479.97	21.5	476.62	476.00	17.6	4,112	0.43%
2022/01/04	35.6	487.18	22	487.62	488.50	13.6	4,057	0.33%
2022/01/03	50.2	503.10	32.4	496.89	493.00	17.8	3,973	0.45%
2021/12/30	41.9	517.80	37.3	518.37	512.00	4.6	3,884	0.12%
2021/12/29	19.2	503.33	38.6	505.69	514.00	-19.4	3,814	-0.51%
2021/12/28	24.2	500.29	28.2	501.29	499.00	-4	3,775	-0.11%
2021/12/27	52.5	500.08	55.5	499.58	499.50	-3	3,759	-0.08%
2021/12/24	32	489.70	38.6	489.13	487.50	-6.6	3,695	-0.18%
2021/12/23	49.5	492.50	49.5	489.82	489.50	0.1	3,688	0.00%
2021/12/22	64.8	487.73	81.9	487.64	487.00	-17.1	3,655	-0.47%
2021/12/21	15.7	465.65	14	464.53	464.50	1.7	3,484	0.05%
2021/12/20	15.4	468.07	14.3	467.48	466.00	1.2	3,441	0.03%
2021/12/17	17.2	466.71	18.1	466.99	464.00	-0.9	3,413	-0.03%
2021/12/16	20.2	472.48	26.6	472.49	471.00	-6.3	3,389	-0.19%
2021/12/15	73.6	464.54	69.9	465.24	471.00	3.7	3,371	0.11%
2021/12/14	26.1	479.49	15.9	478.64	477.50	10.2	3,275	0.31%
2021/12/13	55.9	488.86	87	490.94	488.50	-31.1	3,247	-0.96%
2021/12/10	38	478.19	33.4	477.12	475.50	4.6	3,139	0.15%
2021/12/09	66	478.95	54.8	478.75	480.00	11.2	3,090	0.36%
2021/12/08	85.8	487.40	72.3	485.96	475.00	13.5	3,000	0.45%
2021/12/07	27.3	476.99	34.8	476.23	476.50	-7.5	2,887	-0.26%
2021/12/06	72.8	482.32	62.7	477.63	474.50	10.1	2,849	0.35%
2021/12/03	126.3	472.15	124.9	474.18	478.00	1.4	2,781	0.05%	大買/大賣/
2021/12/02	25.8	446.10	84.4	447.80	458.50	-58.6	2,560	-2.29%
2021/12/01	11.9	408.70	8.4	410.23	417.00	3.5	2,337	0.15%
2021/11/30	24.6	413.72	13.5	414.63	412.00	11.2	2,301	0.49%
2021/11/29	15.5	418.93	28.6	418.12	417.50	-13.1	2,033	-0.64%
2021/11/26	19.3	426.53	29.8	428.11	425.00	-10.4	2,008	-0.52%
2021/11/25	19.6	422.72	17.4	421.07	426.50	2.2	1,970	0.11%
2021/11/24	19.3	415.94	8.2	414.24	414.00	11.1	1,952	0.57%
2021/11/23	6.6	425.22	9.6	426.11	425.50	-3	1,945	-0.15%
2021/11/22	17.9	426.06	26.6	427.51	427.50	-8.7	1,933	-0.45%
2021/11/19	12.2	412.22	15.5	411.88	414.50	-3.3	1,870	-0.18%
2021/11/18	28.3	409.95	23.5	410.76	409.00	4.8	1,848	0.26%
2021/11/17	11.4	398.80	15.1	399.29	399.50	-3.7	1,812	-0.21%
2021/11/16	16.2	396.10	4.3	395.17	393.00	11.9	1,812	0.66%
2021/11/15	4.2	397.99	9.7	399.87	400.50	-5.5	1,818	-0.30%
2021/11/12	4.2	395.67	17.5	393.32	392.50	-13.4	1,843	-0.73%
2021/11/11	12.6	395.00	10.6	395.33	396.00	2	1,831	0.11%
2021/11/10	21.4	392.31	19	392.79	395.50	2.4	1,871	0.13%
2021/11/09	8.9	383.01	11.6	383.37	386.00	-2.7	1,849	-0.15%
2021/11/08	47.3	381.16	21.5	378.23	378.00	25.8	1,816	1.42%
2021/11/05	21.8	379.06	11.8	378.61	377.50	10	1,787	0.56%
2021/11/04	14.3	389.29	9.1	386.62	386.00	5.2	1,791	0.29%
2021/11/03	4.6	388.08	7.1	389.50	391.50	-2.5	1,886	-0.13%
2021/11/02	5.6	386.10	1.1	391.53	382.00	4.4	1,927	0.23%
2021/11/01	8.2	381.45	8.4	384.90	386.50	-0.3	2,050	-0.01%
2021/10/29	0.3	389.03	2.7	388.57	390.50	-2.3	2,050	-0.11%
2021/10/28	2.5	390.42	1.2	390.68	388.00	1.4	2,092	0.07%
2021/10/27	3.2	383.36	2.2	382.64	385.00	1	2,154	0.05%
2021/10/26	1.6	384.06	5.1	385.69	383.50	-3.5	2,159	-0.16%
2021/10/25	7.2	376.21	1.7	378.17	381.50	5.5	2,158	0.25%
2021/10/22	4.5	380.29	1.3	377.77	382.00	3.2	2,180	0.14%
2021/10/21	11.3	382.16	11.2	381.69	379.50	0.2	2,220	0.01%
2021/10/20	2.7	366.87	1.9	369.66	369.00	0.8	2,186	0.04%
2021/10/19	7.3	363.54	5.1	364.88	364.50	2.1	2,181	0.10%
2021/10/18	17.7	352.85	1.1	357.76	354.50	16.7	2,183	0.76%
2021/10/15	7.9	358.41	1.1	357.24	359.50	6.8	2,177	0.31%
2021/10/14	7.6	351.30	9.2	350.35	352.50	-1.6	2,171	-0.08%
2021/10/13	14.8	357.02	14.3	356.16	350.50	0.5	2,154	0.02%
2021/10/12	18.7	365.14	8.9	366.61	366.00	9.8	2,126	0.46%
2021/10/08	4.2	380.00	9.5	378.50	376.50	-5.3	2,113	-0.25%
2021/10/07	12.9	375.09	5.2	375.52	376.00	7.7	2,105	0.36%
2021/10/06	10.6	373.11	3.1	373.06	370.00	7.5	2,129	0.35%
2021/10/05	6.6	375.84	5.3	381.72	380.00	1.2	2,153	0.06%
2021/10/04	5.7	379.65	26.2	379.98	378.00	-20.5	2,179	-0.94%
2021/10/01	7.3	377.33	12.3	379.00	378.50	-5	2,169	-0.23%
2021/09/30	4.9	376.25	7	378.36	377.00	-2.1	2,170	-0.10%
2021/09/29	25.1	371.94	20.3	372.23	370.50	4.8	2,176	0.22%
2021/09/28	4.5	386.61	2.3	386.89	385.50	2.2	2,207	0.10%
2021/09/27	9.5	392.92	0.5	397.00	392.00	9	2,215	0.41%
2021/09/24	12.7	395.38	4.7	396.79	394.00	8	2,229	0.36%
2021/09/23	5	397.02	5.4	397.22	395.50	-0.3	2,232	-0.02%
2021/09/22	8.3	392.32	4.4	393.67	393.00	3.9	2,241	0.17%
2021/09/17	7.5	400.59	4.3	404.36	401.00	3.2	2,247	0.14%
2021/09/16	16.6	401.31	16.7	401.58	404.50	-0.1	2,247	0.00%
2021/09/15	30.9	403.78	28.4	402.82	400.00	2.5	2,228	0.11%
2021/09/14	9.7	414.24	4.1	414.87	412.50	5.6	2,218	0.25%
2021/09/13	9.4	416.84	7.4	416.15	416.00	2	2,264	0.09%
2021/09/10	1.1	419.60	9.7	419.68	422.50	-8.6	2,300	-0.37%
2021/09/09	4.7	413.35	4.5	414.41	415.50	0.3	2,319	0.01%
2021/09/08	22.6	416.04	13.3	412.32	411.50	9.3	2,335	0.40%
2021/09/07	5.7	422.96	9.1	421.13	421.00	-3.5	2,346	-0.15%
2021/09/06	9.2	418.34	8.2	419.17	415.00	1	2,363	0.04%
2021/09/03	3.6	425.29	5.2	427.57	424.50	-1.6	2,375	-0.07%
2021/09/02	8.3	430.53	7.3	426.39	424.00	1.1	2,386	0.04%
2021/09/01	7.7	433.44	7.6	434.05	436.50	0.2	2,392	0.01%
2021/08/31	3.4	423.35	4.3	423.98	427.00	-0.8	2,398	-0.04%
2021/08/30	5.5	418.84	3.1	418.62	421.50	2.4	2,415	0.10%
2021/08/27	22.1	412.39	2.1	418.14	417.50	20.1	2,421	0.83%
2021/08/26	11.9	424.93	10.5	421.78	419.00	1.4	2,427	0.06%
2021/08/25	2.6	429.17	4.4	428.67	432.00	-1.8	2,471	-0.07%
2021/08/24	3.7	426.81	6.4	424.09	422.50	-2.6	2,510	-0.11%
2021/08/23	7.6	423.42	3.3	424.51	423.00	4.3	2,552	0.17%
2021/08/20	17.6	415.95	10.3	416.10	415.50	7.3	2,608	0.28%
2021/08/19	19.8	425.78	11.4	424.58	418.50	8.5	2,637	0.32%
2021/08/18	12.1	428.16	16.1	425.45	443.00	-4	2,639	-0.15%
2021/08/17	14.9	418.18	20.3	418.00	417.00	-5.5	2,662	-0.21%
2021/08/16	30.6	417.82	18.4	420.28	419.50	12.1	2,666	0.46%
2021/08/13	22.4	440.75	21.6	441.37	434.00	0.8	2,654	0.03%
2021/08/12	7.7	456.50	2.8	457.29	455.50	4.9	2,663	0.18%
2021/08/11	18	461.61	8.9	460.88	460.00	9.1	2,705	0.34%
2021/08/10	18.2	474.38	12.3	472.54	470.00	5.9	2,720	0.22%
2021/08/09	33.3	504.89	23.2	500.54	496.50	10.1	2,764	0.37%
2021/08/06	36.2	529.56	13.9	527.68	525.00	22.2	2,712	0.82%
2021/08/05	47.3	524.24	38.9	526.89	535.00	8.4	2,729	0.31%
2021/08/04	4.4	498.64	9.1	499.46	503.00	-4.7	2,734	-0.17%
2021/08/03	16.8	501.07	17	501.76	500.00	-0.2	2,809	-0.01%
2021/08/02	20.9	492.02	32.5	490.89	497.00	-11.6	2,804	-0.41%
2021/07/30	5.5	478.09	2.9	480.84	476.00	2.6	2,773	0.09%
2021/07/29	0	475.48	2.3	476.64	477.00	-2.2	2,822	-0.08%
2021/07/28	23	470.61	16.1	471.97	472.00	6.9	2,885	0.24%
2021/07/27	15.6	486.38	15.6	485.79	482.00	-0.1	2,954	0.00%
2021/07/26	3.3	475.60	1.4	476.44	476.00	1.9	2,984	0.07%
2021/07/23	4.3	478.79	3.2	475.76	474.00	1	3,060	0.03%
2021/07/22	17.1	473.99	4.8	474.25	473.50	12.4	3,131	0.39%
2021/07/21	14.6	473.58	2.2	472.39	471.00	12.4	3,234	0.38%
2021/07/20	3.8	478.41	6.8	478.00	475.50	-3	3,385	-0.09%
2021/07/19	4.2	480.47	4.4	483.53	487.00	-0.2	3,548	-0.01%
2021/07/16	4.4	484.70	4.1	480.82	485.00	0.2	3,652	0.01%
2021/07/15	5.6	481.46	1.1	480.72	482.00	4.4	3,796	0.12%
2021/07/14	3.6	476.47	13.3	476.76	476.00	-9.7	3,811	-0.26%
2021/07/13	10.9	478.43	8.4	479.52	476.50	2.5	3,829	0.06%
2021/07/12	30.8	478.66	11.5	475.20	475.00	19.4	3,846	0.50%
2021/07/09	14.3	484.75	3.3	488.31	482.00	11	3,848	0.29%
2021/07/08	3.9	497.71	4.2	497.16	497.00	-0.4	3,872	-0.01%
2021/07/07	9.5	500.46	5.9	501.13	501.00	3.6	3,880	0.09%
2021/07/06	17.6	500.19	14.8	499.35	497.00	2.7	3,884	0.07%
2021/07/05	21.2	499.42	35.6	501.20	505.00	-14.4	3,906	-0.37%
2021/07/02	2.5	482.57	10.7	481.23	482.50	-8.2	3,863	-0.21%
2021/07/01	10.4	477.76	6	476.14	473.50	4.4	3,864	0.11%
2021/06/30	1.2	477.97	4.5	478.94	480.00	-3.4	3,859	-0.09%
2021/06/29	1.7	475.70	4.2	475.68	471.00	-2.6	3,865	-0.07%
2021/06/28	4.5	468.46	13.3	474.57	478.00	-8.8	3,874	-0.23%
2021/06/25	8.2	473.01	3.6	477.23	470.00	4.6	3,892	0.12%
2021/06/24	2.2	476.43	1.4	476.91	474.50	0.8	3,967	0.02%
2021/06/23	6.1	473.05	8.9	473.06	474.50	-2.8	4,006	-0.07%
2021/06/22	23.6	465.60	12.5	467.90	464.50	11.1	4,043	0.27%
2021/06/21	21.2	479.87	8.9	478.85	475.00	12.3	4,006	0.31%
2021/06/18	6.6	491.04	4.2	493.86	493.50	2.4	3,987	0.06%
2021/06/17	5.8	485.47	7.1	487.43	493.50	-1.4	3,982	-0.03%
2021/06/16	6.4	493.37	4.2	497.80	490.50	2.1	3,982	0.05%
2021/06/15	18.5	499.39	21.4	498.77	499.00	-2.9	3,996	-0.07%
2021/06/11	3.4	488.29	6.6	487.83	486.50	-3.2	4,009	-0.08%
2021/06/10	2.4	484.39	18.5	486.55	488.00	-16.1	4,017	-0.40%
2021/06/09	3.3	477.31	12.3	480.13	476.50	-9	4,030	-0.22%
2021/06/08	7.5	476.21	8.4	477.10	476.00	-0.9	4,160	-0.02%
2021/06/07	9.5	463.97	6	465.89	468.00	3.5	4,185	0.08%
2021/06/04	6.2	466.72	7.5	470.21	472.00	-1.3	4,174	-0.03%
2021/06/03	10.3	468.89	3.1	468.20	468.50	7.2	4,212	0.17%
2021/06/02	26.1	472.82	11	473.75	469.50	15	4,197	0.36%
2021/06/01	27.5	488.95	13.1	488.27	486.00	14.4	4,174	0.35%
2021/05/28	22.8	468.38	10.2	470.40	466.50	12.6	4,192	0.30%
2021/05/27	7.7	460.19	2	460.75	459.00	5.7	4,211	0.14%
2021/05/26	7.7	472.10	7.4	476.44	468.50	0.3	4,281	0.01%
2021/05/25	24.9	474.87	33.2	475.86	475.00	-8.3	4,490	-0.18%
2021/05/24	4.3	446.34	5.3	452.58	453.00	-1	4,479	-0.02%
2021/05/21	11.6	440.00	11.2	440.99	444.00	0.4	4,501	0.01%
2021/05/20	17.3	443.45	3.5	446.12	436.00	13.8	4,504	0.31%
2021/05/19	39.1	456.14	17.1	456.74	459.50	22	4,534	0.48%
2021/05/18	17.4	449.16	35.7	447.43	455.50	-18.4	4,527	-0.41%
2021/05/17	28.9	426.29	21.9	428.22	414.50	7	4,543	0.15%
2021/05/14	26.8	454.86	17.2	456.01	450.00	9.6	4,472	0.21%
2021/05/13	29.6	442.62	38.9	446.59	447.00	-9.3	4,437	-0.21%
2021/05/12	36.1	461.11	29.8	455.84	450.50	6.3	4,400	0.14%
2021/05/11	42.4	500.03	17.3	499.41	492.50	25.2	4,269	0.59%
2021/05/10	8.5	547.55	6.3	550.17	547.00	2.2	4,201	0.05%
2021/05/07	9.7	540.59	6	540.53	547.00	3.6	4,195	0.09%
2021/05/06	19.6	536.96	17.2	535.00	530.00	2.5	4,187	0.06%
2021/05/05	21.9	558.74	15.1	551.56	533.00	6.8	4,160	0.16%
2021/05/04	40.4	571.11	35.7	558.08	568.00	4.7	4,147	0.11%
2021/05/03	35.5	602.28	29	595.09	586.00	6.5	4,111	0.16%
2021/04/29	27.7	600.92	35.4	603.74	604.00	-7.8	4,176	-0.19%
2021/04/28	49.4	595.71	27.5	590.58	584.00	21.9	4,209	0.52%
2021/04/27	31.7	591.52	50.5	591.19	595.00	-18.8	4,170	-0.45%
2021/04/26	77.9	576.28	57	578.80	576.00	20.9	4,084	0.51%
2021/04/23	30.9	535.44	48.4	544.14	561.00	-17.6	3,970	-0.44%
2021/04/22	33.9	538.76	29.2	520.04	510.00	4.7	3,871	0.12%
2021/04/21	40.4	528.25	50.2	526.43	533.00	-9.8	3,834	-0.26%
2021/04/20	3.1	495.44	9.7	494.95	497.50	-6.5	3,758	-0.17%
2021/04/19	6.5	495.03	11.6	492.07	491.50	-5.1	3,960	-0.13%
2021/04/16	5.5	491.41	13.3	493.06	494.50	-7.8	4,125	-0.19%
2021/04/15	9.3	480.77	9.8	481.09	489.00	-0.5	4,123	-0.01%
2021/04/14	18.2	469.21	17.3	469.57	473.50	0.9	4,097	0.02%
2021/04/13	2.6	487.66	14.4	487.53	487.00	-11.8	4,073	-0.29%
2021/04/12	4.9	490.60	10.8	488.52	486.00	-5.9	4,072	-0.14%
2021/04/09	13.9	484.58	6.9	486.18	484.00	7	4,066	0.17%
2021/04/08	10.2	494.49	8.3	493.92	492.00	1.9	4,015	0.05%
2021/04/07	8.4	497.16	8.9	497.46	497.00	-0.6	4,000	-0.01%
2021/04/06	6.5	490.33	8.3	490.19	491.00	-1.8	4,002	-0.04%
2021/04/01	14.6	488.94	9.4	488.55	487.50	5.3	3,999	0.13%
2021/03/31	7.2	490.04	4.7	490.57	488.50	2.6	3,992	0.06%
2021/03/30	30.4	493.77	13	492.70	493.50	17.4	3,969	0.44%
2021/03/29	16	496.49	22	496.82	495.50	-6	3,934	-0.15%
2021/03/26	11.3	480.20	12.5	481.21	484.50	-1.3	3,856	-0.03%
2021/03/25	15.9	476.85	15.2	475.27	475.50	0.7	3,819	0.02%
2021/03/24	4.3	465.87	1.4	466.49	465.50	2.9	3,778	0.08%
2021/03/23	3.3	466.83	2	465.76	465.00	1.3	3,834	0.03%
2021/03/22	6.6	463.73	2.8	462.20	463.50	3.7	3,833	0.10%
2021/03/19	3.4	467.20	3.4	467.08	466.50	0	3,868	0.00%
2021/03/18	17.1	472.73	2.9	473.68	469.50	14.3	3,855	0.37%
2021/03/17	16.1	473.22	12.8	473.02	472.00	3.4	3,842	0.09%
2021/03/16	10.3	469.20	14.4	469.99	468.50	-4	3,845	-0.11%
2021/03/15	11.9	470.77	3.8	470.85	469.50	8.1	3,857	0.21%
2021/03/12	49.3	482.23	48.9	480.08	475.50	0.5	3,839	0.01%
2021/03/11	10.4	458.12	13.3	458.08	468.00	-2.9	3,736	-0.08%
2021/03/10	2.5	445.19	1.1	446.70	443.00	1.4	3,743	0.04%
2021/03/09	14.2	445.13	17.3	442.06	439.00	-3.2	3,795	-0.08%
2021/03/08	7.4	456.09	7.3	453.49	454.00	0.1	3,861	0.00%
2021/03/05	9.9	450.80	6.9	451.28	448.00	3	3,864	0.08%
2021/03/04	15.7	458.08	11.1	457.93	460.00	4.6	3,846	0.12%
2021/03/03	10.4	450.07	12.7	446.54	454.00	-2.3	3,784	-0.06%
2021/03/02	28.4	466.46	25.8	452.88	441.50	2.6	3,736	0.07%
2021/02/26	32.6	465.16	25.9	466.19	459.50	6.7	3,670	0.18%
2021/02/25	29.8	460.81	37.2	466.26	464.50	-7.4	3,565	-0.21%
2021/02/24	14.4	444.09	10.2	438.51	433.00	4.2	3,333	0.13%
2021/02/23	4.8	434.79	5.9	436.10	442.50	-1	3,293	-0.03%
2021/02/22	9.5	436.10	10.1	437.10	437.50	-0.6	3,252	-0.02%
2021/02/19	11.1	424.74	11.3	424.11	424.00	-0.2	3,225	-0.01%
2021/02/18	15.3	413.66	15.2	415.05	415.50	0.1	3,173	0.00%
2021/02/17	4.9	403.13	20.4	400.73	408.50	-15.5	3,148	-0.49%
2021/02/05	9	389.64	7.2	387.20	387.00	1.8	3,151	0.06%
2021/02/04	2.4	387.66	4	388.01	387.50	-1.6	3,140	-0.05%
2021/02/03	2.8	391.74	15.4	393.69	393.00	-12.6	3,140	-0.40%
2021/02/02	9.3	387.14	4	387.25	385.50	5.3	3,126	0.17%
2021/02/01	2.4	378.19	1.3	373.90	384.00	1.1	3,185	0.03%
2021/01/29	8.8	381.59	1.9	383.11	379.00	6.9	3,180	0.22%
2021/01/28	9.8	389.34	8.6	389.84	389.00	1.2	3,159	0.04%
2021/01/27	9.6	394.68	11.1	394.75	398.50	-1.5	3,150	-0.05%
2021/01/26	27.6	394.88	11	394.32	393.50	16.6	3,142	0.53%
2021/01/25	17.6	406.46	8	405.46	403.00	9.5	3,125	0.31%
2021/01/22	65	412.24	63.3	414.25	414.00	1.7	3,090	0.06%
2021/01/21	18.8	393.94	25.9	392.65	399.50	-7.1	2,978	-0.24%
2021/01/20	16	380.66	10.2	381.85	378.50	5.8	2,867	0.20%
2021/01/19	12.8	387.55	14.2	387.85	386.00	-1.4	2,843	-0.05%
2021/01/18	11.7	378.88	10	378.76	381.50	1.7	2,839	0.06%
2021/01/15	19.9	395.88	23.3	397.13	387.00	-3.4	2,811	-0.12%
2021/01/14	17.1	395.37	25.6	397.29	398.00	-8.5	2,751	-0.31%
2021/01/13	30.3	386.58	26.7	385.02	389.00	3.6	2,707	0.13%
2021/01/12	88.9	389.54	82.8	390.73	381.50	6	2,682	0.23%
2021/01/11	25.2	368.09	22.5	374.64	377.00	2.7	2,520	0.11%
2021/01/08	7.6	339.36	8.6	339.77	343.00	-1	2,418	-0.04%
2021/01/07	0.2	334.00	3.3	334.24	335.50	-3.1	2,399	-0.13%
2021/01/06	7.4	332.80	8.3	334.41	328.00	-0.9	2,384	-0.04%
2021/01/05	1.3	336.41	0	0.00	337.00	1.3	2,344	0.05%
2021/01/04	1.2	338.16	2.1	336.90	338.00	-1	2,340	-0.04%
2020/12/31	0.1	332.52	2	333.50	332.50	-1.9	2,354	-0.08%
2020/12/30	2.2	331.87	1.5	332.00	331.00	0.7	2,368	0.03%
2020/12/29	2.1	332.30	0.2	334.30	330.00	1.9	2,365	0.08%
2020/12/28	1.2	332.13	3.3	332.73	335.00	-2	2,359	-0.09%
2020/12/25	2.4	332.38	2.1	333.67	331.50	0.3	2,355	0.01%
2020/12/24	1	330.06	1.3	330.89	330.00	-0.2	2,351	-0.01%
2020/12/23	4.3	330.15	2	327.54	329.50	2.3	2,352	0.10%
2020/12/22	2.2	331.76	5.1	329.46	327.50	-2.9	2,360	-0.12%
2020/12/21	4.1	324.78	4.1	325.51	327.00	0	2,369	0.00%
2020/12/18	7.1	330.63	4.1	331.01	328.50	3	2,368	0.13%
2020/12/17	8.1	335.82	10.3	340.05	333.00	-2.2	2,357	-0.09%
2020/12/16	1.1	330.01	2.4	329.93	330.50	-1.3	2,292	-0.06%
2020/12/15	10.3	329.95	4.8	329.94	325.00	5.5	2,272	0.24%
2020/12/14	0.1	342.36	0	343.50	340.00	0.1	2,221	0.00%
2020/12/11	2.4	340.68	8.1	336.51	342.50	-5.7	2,217	-0.26%
2020/12/10	6.3	341.23	14.1	341.14	340.00	-7.8	2,198	-0.36%
2020/12/09	9.4	347.13	9.8	346.74	346.00	-0.4	2,168	-0.02%
2020/12/08	3.1	351.99	2.5	354.00	351.50	0.6	2,130	0.03%
2020/12/07	12.2	357.91	5.7	357.25	352.50	6.5	2,109	0.31%
2020/12/04	12.1	357.76	16.1	357.52	357.50	-4	2,062	-0.19%
2020/12/03	19	354.66	12.6	355.35	351.50	6.5	2,003	0.32%
2020/12/02	23.9	349.67	22.6	350.99	350.50	1.3	1,936	0.07%
2020/12/01	2	323.00	2	325.74	330.00	0	1,819	0.00%
2020/11/30	3.5	325.64	2.2	326.44	323.00	1.3	1,800	0.07%
2020/11/27	2.1	323.45	3.2	324.14	324.50	-1.1	1,777	-0.06%
2020/11/26	2	320.25	4.1	321.02	320.50	-2.1	1,765	-0.12%
2020/11/25	6.8	320.82	4.2	321.82	318.50	2.6	1,779	0.14%
2020/11/24	2.3	324.03	3.1	324.48	323.50	-0.9	1,764	-0.05%
2020/11/23	9.1	323.56	7	322.29	323.00	2	1,752	0.12%
2020/11/20	6.2	320.04	3.7	320.27	320.00	2.5	1,754	0.14%
2020/11/19	1.1	321.99	1.2	322.50	323.00	-0.1	1,755	0.00%
2020/11/18	5.1	320.70	5.2	319.17	320.00	-0.1	1,751	-0.01%
2020/11/17	3.5	323.63	4.7	323.82	322.00	-1.3	1,744	-0.07%
2020/11/16	2	325.75	2.1	325.76	326.00	-0.1	1,769	0.00%
2020/11/13	12.1	324.89	15	326.20	321.00	-2.9	1,766	-0.17%
2020/11/12	2.2	318.37	1	319.00	319.50	1.2	1,705	0.07%
2020/11/11	1.2	318.73	0	320.00	320.00	1.1	1,702	0.07%
2020/11/10	3	315.68	0	0.00	318.00	3	1,716	0.18%
2020/11/09	5.1	316.02	10.1	316.45	320.00	-5	1,707	-0.29%
2020/11/06	1.3	308.87	2.1	308.10	308.00	-0.8	1,650	-0.05%
2020/11/05	1	302.52	3	303.17	304.50	-2	1,643	-0.12%
2020/11/04	1.1	302.53	1.1	303.52	303.00	0	1,666	0.00%
2020/11/03	3	301.33	3.6	301.62	302.00	-0.6	1,660	-0.04%
2020/11/02	1	300.01	5.2	300.29	299.00	-4.1	1,662	-0.25%
2020/10/30	2.7	295.02	5	297.50	296.50	-2.3	1,676	-0.14%
2020/10/29	6	292.34	2.1	293.11	296.00	3.9	1,693	0.23%
2020/10/28	1.2	294.70	1.1	297.86	294.00	0.2	1,670	0.01%
2020/10/27	1	295.53	4	296.13	298.00	-3	1,681	-0.18%
2020/10/26	3.1	301.20	4	299.50	297.00	-0.9	1,685	-0.05%
2020/10/23	5	298.81	3	298.35	298.50	2	1,675	0.12%
2020/10/22	0	296.50	1	296.02	296.00	-1	1,732	-0.06%
2020/10/21	2	294.25	2.1	295.68	293.50	-0.1	1,775	0.00%
2020/10/20	15	295.20	14	295.68	295.00	1	1,805	0.05%
2020/10/19	5	292.31	7	292.07	294.00	-2	1,791	-0.11%
2020/10/16	15	284.00	15	283.34	287.50	0	1,786	0.00%
2020/10/15	4	273.38	2	275.00	274.00	2	1,728	0.12%
2020/10/14	0	0.00	1	268.50	269.00	-1	1,722	-0.06%
2020/10/13	3.2	268.75	0	0.00	268.50	3.2	1,740	0.18%
2020/10/12	0.2	272.00	1	275.00	270.50	-0.8	1,752	-0.05%
2020/10/08	7.3	274.51	6	274.33	275.50	1.3	1,779	0.07%
2020/10/07	1.2	263.58	0	0.00	264.00	1.2	1,778	0.07%
2020/10/06	1	263.53	1	264.00	263.50	0	1,784	0.00%
2020/10/05	1	261.02	0	0.00	262.00	1	1,873	0.05%
2020/09/30	0	265.00	0	0.00	264.50	0	1,913	0.00%
2020/09/29	0.1	266.50	1	266.50	265.00	-0.9	1,951	-0.05%
2020/09/28	1	265.50	0	0.00	266.00	1	2,036	0.05%
2020/09/24	3.1	270.00	0	0.00	268.00	3.1	2,172	0.14%
2020/09/23	4	274.63	0	0.00	275.00	4	2,171	0.18%
2020/09/22	1	277.50	1	278.00	279.50	0	2,205	0.00%
2020/09/18	0	283.00	0	0.00	282.00	0	2,253	0.00%
2020/09/17	2	281.25	0	0.00	279.50	2	2,268	0.09%
2020/09/16	0.1	282.00	2	282.00	281.50	-2	2,287	-0.09%
2020/09/14	0	0.00	2	279.50	282.00	-2	2,337	-0.09%
2020/09/09	0	278.00	0	0.00	276.50	0	2,406	0.00%
2020/09/08	2	279.25	0	0.00	279.50	2	2,416	0.08%
2020/09/07	1	280.50	0	0.00	277.50	1	2,454	0.04%
2020/09/04	0	0.00	2	276.75	277.00	-2	2,486	-0.08%
2020/09/03	1	282.50	1	281.00	279.00	0	2,518	0.00%
2020/09/01	1	275.50	0	0.00	275.50	1	2,639	0.04%
2020/08/31	1	279.50	0	0.00	277.00	1	2,706	0.04%
2020/08/28	1	275.50	0	0.00	276.00	1	2,732	0.04%
2020/08/27	0	0.00	3	276.50	276.00	-3	2,774	-0.11%
2020/08/26	2	276.75	2	278.25	279.00	0	2,800	0.00%
2020/08/25	2	276.75	2	275.50	274.50	0	2,814	0.00%
2020/08/24	1	271.00	1	270.50	270.00	0	2,818	0.00%
2020/08/21	4.3	270.21	1	271.00	271.50	3.3	2,839	0.12%
2020/08/20	7.1	267.30	6.4	271.63	266.50	0.7	2,837	0.02%
2020/08/19	3	280.49	0	0.00	278.50	3	2,810	0.11%
2020/08/18	4	291.50	0	0.00	286.00	4	2,802	0.14%
2020/08/14	0	287.50	14	286.21	285.50	-14	2,870	-0.49%
2020/08/13	0	0.00	1	285.00	287.00	-1	2,863	-0.03%
2020/08/12	0	0.00	3	281.83	285.00	-3	2,886	-0.10%
2020/08/11	4.3	285.73	0	0.00	285.00	4.3	2,945	0.15%
2020/08/10	17.1	290.53	1	287.50	287.50	16.1	2,996	0.54%
2020/08/07	3	293.83	4	294.50	293.00	-1	3,201	-0.03%
2020/08/06	7	298.07	2	298.50	296.50	5	3,215	0.16%
2020/08/05	5.1	300.37	3	298.83	298.00	2.1	3,219	0.07%
2020/08/04	6	290.33	5.3	289.43	289.00	0.8	3,215	0.02%
2020/08/03	2	294.76	3	295.67	294.00	-1	3,212	-0.03%
2020/07/31	2.1	294.45	12	295.25	294.50	-9.9	3,225	-0.31%
2020/07/30	4	298.50	2	301.00	297.50	2	3,218	0.06%
2020/07/29	3	293.17	4	293.75	294.50	-1	3,220	-0.03%
2020/07/28	12	299.20	14	293.39	290.50	-2	3,232	-0.06%
2020/07/27	7	315.71	5	315.20	313.00	2	3,203	0.06%
2020/07/24	10	319.60	7	320.64	317.00	3	3,175	0.09%
2020/07/23	2	320.25	3	322.50	322.50	-1	3,143	-0.03%
2020/07/22	6	322.42	4	322.38	322.50	2	3,144	0.06%
2020/07/21	5.2	317.02	3.1	315.40	316.00	2.1	3,100	0.07%
2020/07/20	0	0.00	4	310.88	312.50	-4	3,108	-0.13%
2020/07/17	1	312.50	1	314.00	311.00	0	3,129	0.00%
2020/07/15	7	313.29	9	314.44	310.00	-2	3,161	-0.06%
2020/07/14	3.1	308.53	4	310.25	309.00	-0.9	3,170	-0.03%
2020/07/13	2	314.00	10	313.50	314.00	-8	3,166	-0.25%
2020/07/10	23	320.74	19	318.84	313.50	4	3,186	0.13%
2020/07/09	5	317.50	8	317.56	318.00	-3	3,128	-0.10%
2020/07/08	5.1	318.80	9	315.61	317.00	-3.9	3,138	-0.12%
2020/07/07	27	316.17	14	317.07	314.00	13	3,184	0.41%
2020/07/06	8	315.88	9	312.44	322.00	-1	3,152	-0.03%
2020/07/03	5	299.20	6	299.00	298.00	-1	3,107	-0.03%
2020/07/02	4	298.50	3.1	298.55	299.00	0.9	3,167	0.03%
2020/07/01	6.1	298.26	5	299.10	298.50	1.1	3,189	0.03%
2020/06/30	2	293.25	4	295.00	294.00	-2	3,167	-0.06%
2020/06/29	3	290.00	2	290.00	289.50	1	3,170	0.03%
2020/06/24	0	0.00	4	292.25	292.00	-4	3,198	-0.13%
2020/06/23	4	291.02	0	0.00	290.50	4	3,267	0.12%
2020/06/22	3	291.00	8	292.75	293.00	-5	3,338	-0.15%
2020/06/19	20	292.28	4	292.00	291.00	16	3,360	0.48%
2020/06/18	8	290.56	2	289.50	292.50	6	3,357	0.18%
2020/06/17	4	284.50	0	0.00	284.00	4	3,352	0.12%
2020/06/16	2	286.50	5	286.50	288.50	-3	3,416	-0.09%
2020/06/15	10	283.00	3	283.50	282.50	7	3,505	0.20%
2020/06/12	1.1	280.32	2	281.25	282.00	-0.9	3,556	-0.03%
2020/06/11	8	288.13	6	287.83	284.00	2	3,618	0.06%
2020/06/10	5	293.70	3	293.17	292.00	2	3,622	0.06%
2020/06/09	6	297.92	5	298.10	293.50	1	3,671	0.03%
2020/06/08	7	297.64	12.1	298.26	298.00	-5.1	3,723	-0.14%
2020/06/05	5	292.60	8	292.19	292.00	-3	3,683	-0.08%
2020/06/04	0	0.00	2	286.00	286.00	-2	3,709	-0.05%
2020/06/03	9.1	283.99	4	285.13	282.50	5.1	3,705	0.14%
2020/06/02	2	284.25	5	284.20	283.00	-3	3,695	-0.08%
2020/06/01	6	282.00	10	281.90	282.50	-4	3,745	-0.11%
2020/05/28	2	277.50	7	280.36	277.00	-5	3,795	-0.13%
2020/05/27	2	281.00	0	0.00	280.00	2	3,804	0.05%
2020/05/26	3	280.17	2	280.75	279.50	1	3,831	0.03%
2020/05/25	6.1	274.25	2	273.50	277.00	4.1	3,836	0.11%
2020/05/22	5	278.30	4	281.75	276.00	1	3,857	0.03%
2020/05/21	8	276.81	6	277.42	278.00	2	3,848	0.05%
2020/05/20	1	274.00	3	272.83	273.00	-2	3,835	-0.05%
2020/05/19	1	272.00	4	272.13	275.00	-3	3,875	-0.08%
2020/05/18	12	268.00	6	270.83	267.00	6	3,898	0.15%
2020/05/15	27	280.41	29	276.34	275.00	-2	3,852	-0.05%
2020/05/14	40.1	290.84	34	291.66	278.50	6.1	3,826	0.16%
2020/05/13	19	283.76	18	285.83	287.00	1	3,610	0.03%
2020/05/12	24	282.44	19	284.39	285.50	5	3,609	0.14%
2020/05/11	23.1	288.81	18	285.75	284.00	5.1	3,611	0.14%
2020/05/08	8	288.56	6	287.08	289.00	2	3,576	0.06%
2020/05/07	3	284.50	1	282.00	283.50	2	3,555	0.06%
2020/05/06	0	0.00	2	279.00	281.50	-2	3,571	-0.06%
2020/05/05	3	279.50	2	280.50	278.50	1	3,580	0.03%
2020/05/04	4	279.38	2	280.50	280.50	2	3,599	0.06%
2020/04/30	12.1	286.18	11	286.32	286.50	1.1	3,598	0.03%
2020/04/29	5	277.70	21.1	277.60	279.00	-16.1	3,592	-0.45%
2020/04/28	7	275.07	3	274.01	274.50	4	3,596	0.11%
2020/04/27	5	270.10	8	271.25	274.00	-3	3,636	-0.08%
2020/04/24	0	0.00	6	264.33	263.50	-6	3,654	-0.16%
2020/04/23	12.1	268.81	5	267.40	265.50	7.1	3,685	0.19%
2020/04/22	5	262.30	5	264.80	266.00	0	3,708	0.00%
2020/04/21	12	271.46	10	271.45	267.50	2	3,679	0.05%
2020/04/20	7	270.57	2	271.00	269.50	5	3,660	0.14%
2020/04/17	7	274.07	16	272.97	270.50	-9	3,648	-0.25%
2020/04/16	9	270.83	2	271.25	270.50	7	3,606	0.19%
2020/04/15	12	275.17	4	275.88	274.00	8	3,604	0.22%
2020/04/14	1	273.53	12	273.50	275.00	-11	3,656	-0.30%
2020/04/13	15.1	271.49	8	271.81	269.00	7.1	3,670	0.19%
2020/04/10	20	279.25	3	280.67	277.50	17	3,644	0.47%
2020/04/09	15	287.73	24	285.48	283.00	-9	3,625	-0.25%
2020/04/08	16	281.00	6	279.67	284.50	10	3,638	0.27%
2020/04/07	7	269.57	3	270.17	272.50	4	3,571	0.11%
2020/04/06	5	255.00	10	256.00	259.00	-5	3,515	-0.14%
2020/04/01	8	248.13	6	249.50	250.00	2	3,503	0.06%
2020/03/31	7	250.00	2	255.50	248.00	5	3,553	0.14%
2020/03/30	7	245.64	3	249.00	248.50	4	3,569	0.11%
2020/03/27	7	264.14	7	261.29	253.00	0	3,612	0.00%
2020/03/26	7	254.07	8	255.25	263.00	-1	3,605	-0.03%
2020/03/25	2	249.50	3	250.83	251.50	-1	3,536	-0.03%
2020/03/24	1	229.00	6	223.83	229.00	-5	3,517	-0.14%
2020/03/23	4	205.50	1	213.00	208.50	3	3,509	0.09%
2020/03/20	7	211.43	6	211.92	216.00	1	3,515	0.03%
2020/03/19	2	197.75	4	203.50	196.50	-2	3,456	-0.06%
2020/03/18	3	230.50	3	230.00	218.00	0	3,406	0.00%
2020/03/17	12	238.21	8	237.25	231.50	4	3,406	0.12%
2020/03/16	5	259.80	2	253.25	251.00	3	3,358	0.09%
2020/03/13	5	261.10	5	264.60	268.00	0	3,351	0.00%
2020/03/12	11	286.36	10	285.95	281.00	1	3,296	0.03%
2020/03/11	3	317.17	2	317.50	311.50	1	3,228	0.03%
2020/03/10	9	318.61	1	315.00	321.00	8	3,233	0.25%
2020/03/09	1.1	337.07	0	0.00	330.00	1.1	3,150	0.03%
2020/03/06	1	341.50	1	342.00	341.50	0	3,123	0.00%
2020/03/05	2.1	347.80	8	345.38	340.50	-6	3,099	-0.19%
2020/03/04	1	339.00	2	330.75	336.50	-1	3,029	-0.03%
2020/03/03	2	339.00	1	340.00	338.00	1	2,988	0.03%
2020/03/02	1	326.00	1	328.50	325.50	0	2,944	0.00%
2020/02/27	3	340.00	2	342.75	333.50	1	2,928	0.03%
2020/02/26	4	343.00	3	342.33	339.50	1	2,885	0.03%
2020/02/25	2	340.25	2.1	344.04	345.50	-0.1	2,867	0.00%
2020/02/24	1	339.50	4	339.50	343.50	-3	2,840	-0.11%
2020/02/20	2	341.75	1	341.00	339.50	1	2,807	0.04%
2020/02/19	1	338.00	1	341.00	338.00	0	2,765	0.00%
2020/02/18	1	328.50	2	330.50	330.00	-1	2,715	-0.04%
2020/02/17	1	329.50	1	329.50	330.00	0	2,717	0.00%
2020/02/14	1	318.50	1	320.50	325.00	0	2,693	0.00%
2020/02/13	6	323.42	5	323.20	320.00	1	2,732	0.04%
2020/02/12	2	324.50	1	326.50	324.00	1	2,774	0.04%
2020/02/11	1	322.50	1	322.50	323.00	0	2,773	0.00%
2020/02/10	2	323.75	5	324.60	320.50	-3	2,794	-0.11%
2020/02/07	6	324.25	0	0.00	324.50	6	2,805	0.21%
2020/02/06	1	332.00	2	330.00	330.50	-1	2,811	-0.04%
2020/02/05	11	329.18	13	330.35	327.00	-2	2,798	-0.07%
2020/02/04	13	325.92	11	325.36	324.00	2	2,760	0.07%
2020/02/03	2	308.25	2	303.00	322.00	0	2,734	0.00%
2020/01/31	3	322.17	0	0.00	319.50	3	2,693	0.11%
2020/01/30	4	325.00	9	323.72	319.50	-5	2,666	-0.19%
2020/01/20	33	359.52	30	359.57	354.00	3	2,602	0.12%
2020/01/17	7	353.57	6	354.82	350.00	1	2,548	0.04%
2020/01/16	6	347.17	6	351.08	355.00	0	2,500	0.00%
2020/01/14	1	342.50	1	344.50	343.50	0	2,449	0.00%
2020/01/13	3	336.17	0	0.00	341.00	3	2,421	0.12%
2020/01/09	2	340.50	1	337.00	339.50	1	2,404	0.04%
2020/01/08	1.1	343.49	4	342.88	335.00	-2.9	2,376	-0.12%
2020/01/07	4	330.00	3	331.83	332.00	1	2,277	0.04%
2020/01/03	5	345.80	2	345.75	341.00	3	2,200	0.14%
2020/01/02	2	357.25	3	357.17	358.00	-1	2,148	-0.05%
2019/12/31	1	341.50	2	343.75	340.50	-1	2,077	-0.05%
2019/12/30	1	344.00	1	346.50	340.00	0	2,065	0.00%
2019/12/27	2	343.51	0	0.00	345.00	2	2,039	0.10%
2019/12/26	5	341.71	6	342.33	346.00	-1	2,016	-0.05%
2019/12/25	3	337.67	6.2	336.62	336.00	-3.2	1,951	-0.16%
2019/12/24	2	332.50	6	329.33	331.00	-4	1,913	-0.21%
2019/12/23	7	319.71	10	319.90	320.00	-3	1,830	-0.16%
2019/12/20	1	308.00	0	0.00	307.00	1	1,753	0.06%
2019/12/19	1	310.00	1	310.00	308.00	0	1,733	0.00%
2019/12/18	2	315.00	2	314.50	313.00	0	1,703	0.00%
2019/12/17	0	0.00	3	315.20	319.50	-3	1,684	-0.18%
2019/12/16	3	309.67	1	310.50	310.00	2	1,643	0.12%
2019/12/13	2	312.25	4	307.63	308.00	-2	1,616	-0.12%
2019/12/12	3	316.83	1	316.00	313.00	2	1,572	0.13%
2019/12/11	6	308.08	8	309.00	310.00	-2	1,503	-0.14%
2019/12/10	0	0.00	1	305.00	306.50	-1	1,453	-0.07%
2019/12/09	1	301.00	0	300.50	300.50	1	1,425	0.07%
2019/12/06	0	0.00	3	299.00	301.00	-3	1,403	-0.21%
2019/12/05	1	294.00	2	296.00	298.00	-1	1,378	-0.07%
2019/12/04	0	0.00	1	289.50	289.50	-1	1,360	-0.07%
2019/12/03	1	287.50	1	287.50	287.00	0	1,388	0.00%
2019/12/02	1	281.50	0	0.00	281.50	1	1,385	0.07%
2019/11/29	2	284.77	1	286.50	284.50	1	1,386	0.07%
2019/11/27	0	0.00	1	292.00	292.00	-1	1,383	-0.07%
2019/11/26	1	289.00	0	0.00	289.50	1	1,380	0.07%
2019/11/22	3	286.67	0	0.00	286.00	3	1,373	0.22%
2019/11/19	1	295.50	0	0.00	295.50	1	1,361	0.07%
2019/11/15	1	287.50	0	0.00	288.50	1	1,340	0.07%
2019/11/14	2	286.00	0	0.00	285.00	2	1,330	0.15%
2019/11/13	2	291.00	0	0.00	290.50	2	1,309	0.15%
2019/11/12	5	299.20	5	295.00	295.50	0	1,313	0.00%
2019/11/08	0	293.50	0	0.00	294.50	0	1,241	0.00%
2019/11/07	1	296.00	1	292.00	287.00	0	1,228	0.00%
2019/11/06	2	295.75	0	0.00	294.50	2	1,229	0.16%
2019/11/05	0	0.00	2	294.50	298.00	-2	1,224	-0.16%
2019/11/01	0	0.00	2	282.00	281.00	-2	1,237	-0.16%
2019/10/31	0	0.00	2	280.50	277.50	-2	1,297	-0.15%
2019/10/29	1	280.50	1	287.50	280.00	0	1,488	0.00%
2019/10/24	0	0.00	2	285.50	286.00	-2	1,545	-0.13%
2019/10/23	2	284.50	2	286.75	285.00	0	1,591	0.00%
2019/10/18	1	278.50	0	0.00	278.50	1	1,646	0.06%
2019/10/17	3	277.00	1	278.50	280.00	2	1,648	0.12%
2019/10/16	1	276.00	0	0.00	275.50	1	1,659	0.06%
2019/10/15	0	0.00	1	276.50	277.00	-1	1,681	-0.06%
2019/10/09	2	272.75	1	273.00	273.00	1	1,745	0.06%
2019/10/08	2	282.50	2	282.50	278.00	0	1,763	0.00%
2019/10/07	1	273.50	0	0.00	275.00	1	1,821	0.05%
2019/10/04	3	275.17	0	0.00	274.50	3	1,863	0.16%
2019/10/03	1	273.00	0	0.00	274.00	1	1,925	0.05%
2019/10/02	2	277.25	0	0.00	275.50	2	1,942	0.10%
2019/10/01	0	0.00	1	282.50	280.50	-1	1,967	-0.05%
2019/09/27	5	277.10	0	0.00	276.50	5	1,957	0.26%
2019/09/25	0	287.00	0	0.00	286.00	0	1,941	0.00%
2019/09/24	0	289.00	0	0.00	288.00	0	1,960	0.00%
2019/09/20	1	288.50	0	0.00	290.00	1	1,981	0.05%
2019/09/19	0	291.00	0	0.00	291.00	0	2,000	0.00%
2019/09/18	0	0.00	1	292.00	292.00	-1	2,004	-0.05%
2019/09/17	3	290.50	0	0.00	289.00	3	2,016	0.15%
2019/09/16	0	0.00	1	297.00	295.50	-1	2,014	-0.05%
2019/09/12	1	298.00	0	0.00	297.50	1	2,012	0.05%
2019/09/11	0	0.00	7	302.14	297.50	-7	2,013	-0.35%
2019/09/09	2	299.75	0	0.00	299.50	2	1,988	0.10%
2019/09/06	2	306.25	3	308.50	307.00	-1	1,975	-0.05%
2019/09/05	0	0.00	1	302.00	306.00	-1	1,956	-0.05%
2019/09/03	3	294.50	1	293.00	291.00	2	1,935	0.10%
2019/08/30	1	286.00	4	289.88	288.50	-3	1,932	-0.16%
2019/08/29	1	283.50	0	0.00	282.50	1	1,924	0.05%
2019/08/26	2	285.25	0	0.00	285.00	2	1,926	0.10%
2019/08/23	1	290.50	2	291.75	292.00	-1	1,921	-0.05%
2019/08/22	1	288.00	0	0.00	289.00	1	1,914	0.05%
2019/08/15	0	0.00	1	288.00	289.00	-1	1,909	-0.05%
2019/08/14	9	295.00	0	0.00	290.00	9	1,909	0.47%
2019/08/08	0	0.00	2	310.25	310.50	-2	1,838	-0.11%
2019/08/06	1	292.00	0	0.00	294.50	1	1,822	0.05%
2019/08/02	2	301.00	0	0.00	300.00	2	1,776	0.11%
2019/08/01	3	311.83	4	310.25	313.00	-1	1,726	-0.06%
2019/07/31	3	299.71	2	302.00	307.00	1	1,685	0.06%
2019/07/29	3	324.17	0	0.00	324.00	3	1,515	0.20%
2019/07/26	3	329.00	0	0.00	328.00	3	1,505	0.20%
2019/07/25	0	0.00	2	340.50	338.00	-2	1,475	-0.14%
2019/07/23	0	0.00	2	336.50	331.00	-2	1,432	-0.14%
2019/07/22	3	322.00	3	324.50	320.00	0	1,388	0.00%
2019/07/19	0	0.00	5	319.50	320.50	-5	1,391	-0.36%
2019/07/18	11	319.77	5	319.60	315.00	6	1,389	0.43%
2019/07/17	1	320.50	1	317.50	322.00	0	1,415	0.00%
2019/07/16	1.1	322.00	0	0.00	322.00	1.1	1,391	0.08%
2019/07/15	4	331.88	6	333.67	335.00	-2	1,363	-0.15%
2019/07/12	1.1	330.76	5	327.50	327.50	-4	1,344	-0.29%
2019/07/11	6	334.75	4	336.38	335.00	2	1,323	0.15%
2019/07/10	2	318.50	2.1	320.45	320.00	-0.1	1,274	0.00%
2019/07/09	2	312.50	2	315.49	315.00	0	1,233	0.00%
2019/07/08	0	0.00	2	301.50	306.00	-2	1,177	-0.17%
2019/07/05	2	303.50	3	301.83	302.00	-1	1,165	-0.09%
2019/07/02	0	0.00	1	296.00	297.50	-1	1,158	-0.09%
2019/07/01	3	293.33	2	293.25	296.00	1	1,180	0.08%
2019/06/28	1	283.50	0	0.00	283.00	1	1,178	0.08%
2019/06/27	1	281.00	1	282.50	282.00	0	1,230	0.00%
2019/06/26	0	291.00	0	0.00	291.00	0	1,233	0.00%
2019/06/25	1	296.50	0	0.00	290.00	1	1,253	0.08%
2019/06/24	0	295.00	3	295.17	295.50	-3	1,283	-0.23%
2019/06/20	1	282.50	0	0.00	282.50	1	1,345	0.07%
2019/06/06	0	269.00	0	0.00	267.50	0	1,395	0.00%
2019/06/05	1	276.50	0	0.00	274.00	1	1,385	0.07%
2019/06/03	1	280.00	1	281.50	279.50	0	1,402	0.00%
2019/05/28	1	273.50	0	0.00	272.50	1	1,451	0.07%
2019/05/27	0	276.50	1	273.00	273.50	-1	1,483	-0.07%
2019/05/23	0	0.00	1	279.00	277.50	-1	1,509	-0.07%
2019/05/22	1	278.00	0	0.00	284.00	1	1,521	0.07%
2019/05/21	1	280.50	2	276.75	281.50	-1	1,524	-0.07%
2019/05/20	0	0.00	1	263.50	264.00	-1	1,497	-0.07%
2019/05/17	1	269.00	0	0.00	268.50	1	1,496	0.07%
2019/05/16	0	0.00	1	279.00	275.00	-1	1,505	-0.07%
2019/05/15	1	279.00	0	0.00	273.50	1	1,505	0.07%
2019/05/14	0	0.00	2	267.25	273.00	-2	1,496	-0.13%
2019/05/09	1	285.00	0	0.00	291.50	1	1,445	0.07%
2019/05/08	1	290.00	0	0.00	292.00	1	1,432	0.07%
2019/05/07	1	295.50	0	0.00	295.00	1	1,427	0.07%
2019/05/06	1	288.00	1	285.50	287.00	0	1,418	0.00%
2019/05/02	1	287.00	0	0.00	288.00	1	1,410	0.07%
2019/04/26	1	290.00	0	0.00	290.00	1	1,371	0.07%
2019/04/25	2	295.50	0	0.00	298.00	2	1,358	0.15%
2019/04/17	5	309.50	0	0.00	310.50	5	1,299	0.38%
2019/04/16	1	309.50	2	311.50	310.00	-1	1,292	-0.08%
2019/04/15	0	0.00	1	302.50	303.50	-1	1,259	-0.08%
2019/04/12	0	0.00	1	308.00	306.50	-1	1,251	-0.08%
2019/04/11	1	308.00	1	308.00	307.00	0	1,242	0.00%
2019/04/08	0	312.50	0	0.00	314.00	0	1,207	0.00%
2019/04/03	0	0.00	3.5	314.50	315.00	-3.5	1,190	-0.29%
2019/04/02	1	318.00	0	0.00	317.00	1	1,161	0.09%
2019/04/01	0	0.00	0.3	315.50	317.00	-0.3	1,137	-0.03%
2019/03/27	1	299.50	1	296.00	297.00	0	1,017	0.00%
2019/03/25	0	0.00	1	275.00	283.50	-1	925	-0.11%
2019/03/20	1	263.00	0	0.00	263.00	1	871	0.11%
2019/03/19	0.1	263.00	0	0.00	263.00	0.1	873	0.01%
2019/03/14	0	0.00	1	270.00	273.00	-1	865	-0.12%
2019/03/13	0.5	267.00	0	0.00	265.00	0.5	869	0.06%
2019/03/12	3	268.67	0	0.00	266.00	3	870	0.34%
2019/03/06	0	0.00	1	281.50	277.00	-1	892	-0.11%
2019/03/05	0	0.00	2	281.75	281.50	-2	887	-0.23%
2019/03/04	1	280.50	1	281.00	281.50	0	902	0.00%
2019/02/27	0	0.00	1	280.00	280.00	-1	893	-0.11%
2019/02/22	2	262.50	2	268.50	268.50	0	838	0.00%
2019/02/21	1	257.00	3	259.67	260.00	-2	800	-0.25%
2019/02/15	2	253.50	3	253.17	253.50	-1	794	-0.13%
2019/02/12	1	249.50	0	0.00	248.00	1	786	0.13%
2019/01/23	0	0.00	1	239.50	242.50	-1	803	-0.12%
2019/01/11	1	237.50	0	0.00	237.50	1	872	0.11%
2018/12/20	0	0.00	2	226.00	223.00	-2	1,016	-0.20%
2018/12/19	2	223.25	3	222.33	220.50	-1	1,012	-0.10%
2018/12/18	3	223.67	1	222.00	222.50	2	1,026	0.19%
2018/12/14	1	233.00	0	0.00	233.50	1	1,034	0.10%
2018/12/12	0	0.00	1	243.00	244.50	-1	1,030	-0.10%
2018/12/11	1	239.50	0	0.00	237.00	1	1,029	0.10%
2018/12/06	1	240.00	1	246.00	235.00	0	1,047	0.00%
2018/12/04	0.2	251.00	0	0.00	252.00	0.2	1,050	0.02%
2018/12/03	0	0.00	1	251.00	255.00	-1	1,060	-0.09%
2018/11/30	2	243.75	1	244.50	251.00	1	1,060	0.09%
2018/11/29	1	242.00	0	0.00	242.50	1	1,035	0.10%
2018/11/28	2	240.00	1	240.50	241.00	1	1,021	0.10%
2018/11/27	1	237.50	1	231.00	240.00	0	1,013	0.00%
2018/11/26	1	229.50	1	228.50	229.00	0	993	0.00%
2018/11/19	1	221.50	1	222.50	224.00	0	1,002	0.00%
2018/11/16	0	0.00	1	222.00	220.50	-1	1,007	-0.10%
2018/11/14	0	0.00	2	223.25	224.00	-2	1,013	-0.20%
2018/11/13	0	0.00	1	209.50	216.50	-1	996	-0.10%
2018/11/08	0	0.00	1	214.00	207.50	-1	1,028	-0.10%
2018/11/07	1	209.00	6	206.50	209.50	-5	1,050	-0.48%
2018/11/06	1	205.50	0	0.00	203.00	1	1,064	0.09%
2018/11/05	1	207.50	0	0.00	208.50	1	1,070	0.09%
2018/11/02	4	212.38	0	0.00	211.50	4	1,071	0.37%
2018/11/01	0	0.00	3	207.17	207.50	-3	1,064	-0.28%
2018/10/31	0	0.00	1	201.00	203.00	-1	1,060	-0.09%
2018/10/30	3	193.67	0	0.00	196.50	3	1,062	0.28%
2018/10/29	0	0.00	1	194.00	194.00	-1	1,095	-0.09%
2018/10/26	1	190.00	0	0.00	190.00	1	1,157	0.09%
2018/10/25	1	194.50	1	195.50	195.50	0	1,147	0.00%
2018/10/24	0	0.00	2	200.75	201.50	-2	1,157	-0.17%
2018/10/23	2	199.25	3	201.83	198.50	-1	1,157	-0.09%
2018/10/22	0	0.00	2	200.00	203.50	-2	1,149	-0.17%
2018/10/19	0	0.00	5	194.30	196.50	-5	1,144	-0.44%
2018/10/16	0	0.00	2	200.00	198.00	-2	1,173	-0.17%
2018/10/15	2	196.00	0	0.00	196.00	2	1,168	0.17%
2018/10/12	4	200.00	6	199.42	200.50	-2	1,153	-0.17%
2018/10/11	5	194.60	5	197.20	194.50	0	1,142	0.00%
2018/10/09	3	214.17	0	0.00	214.50	3	1,109	0.27%
2018/10/08	2	224.50	2	223.50	222.50	0	1,098	0.00%
2018/10/05	2	224.25	2	226.00	225.00	0	1,103	0.00%
2018/10/04	2	232.50	0	0.00	232.00	2	1,089	0.18%
2018/10/03	1	235.00	2	235.75	234.00	-1	1,086	-0.09%
2018/10/02	2	237.75	0	0.00	238.00	2	1,086	0.18%
2018/10/01	0	0.00	3	245.33	243.50	-3	1,079	-0.28%
2018/09/28	3	243.17	0	0.00	243.00	3	1,089	0.28%
2018/09/21	0	0.00	1	251.00	249.50	-1	1,086	-0.09%
2018/09/20	1	246.50	1	244.50	243.50	0	1,073	0.00%
2018/09/18	1	249.50	2	248.50	245.50	-1	1,130	-0.09%
2018/09/17	2	239.00	1	239.50	241.50	1	1,127	0.09%
2018/09/14	0	0.00	2	237.75	241.50	-2	1,135	-0.18%
2018/09/13	2	234.75	1	232.50	233.50	1	1,142	0.09%
2018/09/12	1	234.00	1	234.00	232.50	0	1,141	0.00%
2018/09/11	2	240.00	2	237.25	241.00	0	1,137	0.00%
2018/09/10	1	234.00	5	236.60	233.50	-4	1,137	-0.35%
2018/09/07	2	243.00	2	242.50	242.00	0	1,141	0.00%
2018/09/06	3	249.33	1	252.00	247.50	2	1,122	0.18%
2018/09/04	0	0.00	2	254.50	255.00	-2	1,120	-0.18%
2018/09/03	3	254.00	0.3	253.50	253.00	2.8	1,126	0.24%
2018/08/31	1	255.00	0	0.00	254.00	1	1,128	0.09%
2018/08/30	2	260.25	0	0.00	259.00	2	1,127	0.18%
2018/08/29	2	262.75	1	264.00	262.00	1	1,134	0.09%
2018/08/28	1.3	260.90	2	260.25	261.00	-0.8	1,126	-0.07%
2018/08/24	1	253.00	0	0.00	252.50	1	1,116	0.09%
2018/08/23	1	253.00	2	253.75	258.50	-1	1,118	-0.09%
2018/08/22	1	253.00	1	254.50	253.50	0	1,120	0.00%
2018/08/21	0	0.00	2	255.50	255.00	-2	1,119	-0.18%
2018/08/17	1	262.00	0	0.00	258.50	1	1,114	0.09%
2018/08/16	3	264.83	0	0.00	263.00	3	1,134	0.26%
2018/08/15	0	0.00	0.2	266.00	268.00	-0.2	1,130	-0.02%
2018/08/14	0	0.00	2	264.00	264.00	-2	1,117	-0.18%
2018/08/13	1	259.00	0	0.00	254.50	1	1,102	0.09%
2018/08/09	0	0.00	1	262.00	262.50	-1	1,100	-0.09%
2018/08/03	0	0.00	1	265.00	269.50	-1	1,147	-0.09%
2018/08/02	0	0.00	1	268.00	260.00	-1	1,120	-0.09%
2018/07/25	1	248.50	1	251.00	247.50	0	1,086	0.00%
2018/07/24	0	0.00	1	253.00	255.50	-1	1,065	-0.09%
2018/07/19	0	0.00	1	242.00	240.50	-1	1,055	-0.09%
2018/07/09	0	0.00	1	225.50	225.00	-1	1,156	-0.09%
2018/07/04	0	0.00	2	231.75	231.00	-2	1,191	-0.17%
2018/07/03	2	231.72	0	0.00	228.00	2	1,213	0.17%
2018/06/28	3	241.33	0	0.00	238.50	3	1,188	0.25%
2018/06/27	3	263.50	0	0.00	263.50	3	1,156	0.26%
2018/06/22	1	262.50	0	0.00	262.50	1	1,161	0.09%
2018/06/12	1	273.50	0	0.00	273.00	1	1,257	0.08%
2018/06/07	1	280.50	0	0.00	282.00	1	1,277	0.08%
2018/06/06	0	0.00	2	282.25	283.00	-2	1,285	-0.16%
2018/06/05	1	276.05	0	0.00	276.00	1	1,282	0.08%
2018/06/04	0	0.00	2	280.50	280.00	-2	1,286	-0.16%
2018/06/01	1	275.00	3	278.50	278.50	-2	1,296	-0.15%
2018/05/31	2	275.75	0	0.00	275.50	2	1,300	0.15%
2018/05/24	0	0.00	1	285.00	286.50	-1	1,293	-0.08%
2018/05/22	1	279.00	0	0.00	279.00	1	1,267	0.08%
2018/05/21	1	284.00	0	0.00	284.00	1	1,262	0.08%
2018/05/17	2	286.75	3	285.67	282.50	-1	1,262	-0.08%
2018/05/11	0	0.00	1	268.50	269.00	-1	1,263	-0.08%
2018/05/10	1	266.00	0	0.00	265.00	1	1,251	0.08%
2018/05/07	2	268.50	2	270.25	269.00	0	1,254	0.00%
2018/05/04	1	260.00	0	0.00	260.00	1	1,247	0.08%
2018/04/26	1	277.00	0	0.00	267.50	1	1,299	0.08%
2018/04/24	2	269.50	1	269.00	270.00	1	1,286	0.08%
2018/04/23	2	281.75	0	0.00	281.00	2	1,268	0.16%
2018/04/20	1	287.00	0	0.00	283.50	1	1,267	0.08%
2018/04/18	1	284.00	0	0.00	281.00	1	1,242	0.08%
2018/04/17	2	287.50	0	0.00	283.00	2	1,236	0.16%
2018/04/11	1	295.50	0	0.00	296.00	1	1,304	0.08%
2018/04/10	1	298.00	1	295.50	294.00	0	1,296	0.00%
2018/04/09	2	299.75	0	0.00	298.00	2	1,287	0.16%
2018/04/03	1	304.00	0	0.00	304.00	1	1,260	0.08%
2018/03/31	0	0.00	2	311.00	308.50	-2	1,251	-0.16%
2018/03/27	0.2	311.50	0	0.00	311.00	0.2	1,235	0.01%
2018/03/26	0	0.00	1	315.50	313.50	-1	1,206	-0.08%
2018/03/20	1	300.50	0	0.00	300.50	1	1,134	0.09%
2018/03/19	2	309.00	0	0.00	307.50	2	1,129	0.18%
2018/03/13	1	305.00	0	0.00	304.00	1	1,137	0.09%
2018/03/12	0	0.00	1	298.00	298.00	-1	1,115	-0.09%
2018/03/06	0	0.00	1	284.00	284.00	-1	1,130	-0.09%
2018/03/02	2	288.25	0	0.00	288.00	2	1,180	0.17%
2018/02/07	0	0.00	1	288.00	288.00	-1	1,333	-0.07%
2018/02/06	0	0.00	3	276.83	274.50	-3	1,323	-0.23%
2018/01/26	1	303.00	0	0.00	302.00	1	1,351	0.07%
2018/01/24	1	314.50	0	0.00	314.50	1	1,355	0.07%
2018/01/23	0	0.00	1	313.50	316.00	-1	1,333	-0.08%
2018/01/19	0	0.00	1	308.00	306.50	-1	1,326	-0.08%
2018/01/17	1	310.00	0	0.00	307.00	1	1,327	0.08%
2018/01/12	1	318.00	0	0.00	315.50	1	1,351	0.07%
2018/01/09	4	320.00	0	0.00	318.50	4	1,331	0.30%
2018/01/08	0	0.00	1	312.00	320.00	-1	1,305	-0.08%
2018/01/03	1	298.00	0	0.00	302.00	1	1,281	0.08%