群聯 (8299)-元大-竹科券商分點個股進出

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
465.5
漲跌
▼2.5
漲幅
-0.53%
成交量
2,566張
產業
上櫃半導體類股
1077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－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	7.1	475.68	5	470.20	465.50	2.1	1,718	0.12%
2024/12/02	7	466.23	12.2	470.65	468.00	-5.2	1,694	-0.30%
2024/11/29	0	462.00	10	457.00	461.50	-10	1,666	-0.60%
2024/11/28	6	444.11	5	447.80	449.50	1	1,655	0.06%
2024/11/27	2.1	447.71	3	453.83	454.50	-0.9	1,644	-0.06%
2024/11/26	0	455.17	0	0.00	454.00	0	1,642	0.00%
2024/11/25	3.3	465.58	3.3	461.39	460.50	0	1,645	0.00%
2024/11/22	4.4	460.59	6.5	465.49	471.00	-2.1	1,623	-0.13%
2024/11/21	3.2	448.17	6.3	455.17	464.00	-3.1	1,595	-0.19%
2024/11/20	2.5	441.52	4.2	437.32	446.50	-1.7	1,568	-0.11%
2024/11/19	3.3	425.14	1.2	432.52	435.50	2.1	1,591	0.13%
2024/11/18	3.1	427.37	4	427.38	432.00	-0.9	1,557	-0.06%
2024/11/15	1.3	414.27	31.5	417.80	418.00	-30.2	1,549	-1.95%
2024/11/14	27.7	409.92	6.5	407.49	404.00	21.3	1,590	1.34%
2024/11/13	8.5	418.29	8.7	416.11	415.50	-0.2	1,640	-0.01%
2024/11/12	21.5	425.76	10.3	421.48	419.00	11.2	1,624	0.69%
2024/11/11	10.8	434.09	7.6	435.82	438.50	3.3	1,590	0.21%
2024/11/08	3.4	467.40	0	0.00	466.00	3.4	1,554	0.22%
2024/11/07	2.3	471.86	0.1	474.50	473.50	2.2	1,550	0.14%
2024/11/06	1.1	473.14	2.1	473.95	473.50	-0.9	1,552	-0.06%
2024/11/05	4.4	467.47	0.3	464.50	462.00	4.2	1,571	0.26%
2024/11/04	0.2	469.23	4	466.50	466.50	-3.8	1,616	-0.23%
2024/11/01	5.1	469.06	4	467.88	474.00	1.1	1,668	0.06%
2024/10/30	1.3	474.79	1	471.50	471.50	0.3	1,700	0.02%
2024/10/29	3.3	471.95	0.4	472.10	468.00	2.9	1,715	0.17%
2024/10/28	3.1	480.50	0	0.00	479.00	3.1	1,720	0.18%
2024/10/25	3.5	486.80	0.1	486.00	487.00	3.4	1,751	0.20%
2024/10/24	3.4	489.89	0	0.00	483.00	3.4	1,796	0.19%
2024/10/23	3.1	499.89	4.4	502.28	502.00	-1.3	1,803	-0.07%
2024/10/22	0	487.17	0	0.00	487.00	0	1,797	0.00%
2024/10/21	0.1	487.90	8	484.44	488.00	-8	1,832	-0.43%
2024/10/18	11.5	479.78	0.8	476.94	474.00	10.7	1,857	0.58%
2024/10/17	14.2	479.89	1.2	481.13	481.00	13	1,872	0.70%
2024/10/16	8.5	473.61	3.1	477.06	476.00	5.4	1,916	0.28%
2024/10/15	1.2	481.54	2	484.00	479.50	-0.8	1,937	-0.04%
2024/10/14	13.7	476.88	0	0.00	473.00	13.7	1,934	0.71%
2024/10/11	4.2	482.91	1.3	483.20	482.00	2.9	1,945	0.15%
2024/10/09	1.3	492.29	4	493.25	491.50	-2.7	1,944	-0.14%
2024/10/08	0.3	487.14	2.3	486.94	489.00	-2	1,934	-0.10%
2024/10/07	2	483.57	0	0.00	489.00	2	1,960	0.10%
2024/10/04	4.2	479.24	0.1	479.50	477.50	4.1	1,981	0.20%
2024/10/01	5.6	487.07	2	487.25	484.50	3.6	1,999	0.18%
2024/09/30	2.1	495.83	0.3	498.00	494.00	1.8	2,014	0.09%
2024/09/27	4.2	516.21	2	512.50	507.00	2.2	2,025	0.11%
2024/09/26	12	521.00	12.1	521.24	513.00	-0.1	2,025	0.00%
2024/09/25	5.1	502.83	4.1	504.53	503.00	1	2,008	0.05%
2024/09/24	1.1	495.03	1.2	494.79	496.50	-0.1	2,027	-0.01%
2024/09/23	2.2	495.57	1.2	497.09	496.00	1.1	2,035	0.05%
2024/09/20	0.2	489.08	0.2	493.50	486.00	0	2,018	0.00%
2024/09/19	1.4	480.13	3	480.50	487.00	-1.6	2,037	-0.08%
2024/09/18	3.3	480.14	7.2	485.29	478.50	-4	2,046	-0.19%
2024/09/16	1.2	492.78	1	487.00	487.00	0.2	2,061	0.01%
2024/09/13	2.2	502.37	1	503.00	497.00	1.2	2,061	0.06%
2024/09/12	1	502.04	3.2	503.71	509.00	-2.2	2,095	-0.10%
2024/09/11	2.2	482.96	2	485.49	484.50	0.2	2,100	0.01%
2024/09/10	4.6	492.42	0	0.00	484.50	4.6	2,124	0.21%
2024/09/09	0.1	493.21	0	495.00	494.50	0	2,139	0.00%
2024/09/06	2.1	496.30	1	497.00	495.50	1.1	2,210	0.05%
2024/09/05	1.8	495.52	0	492.59	490.00	1.8	2,241	0.08%
2024/09/04	7.6	490.59	11.2	490.18	487.00	-3.6	2,264	-0.16%
2024/09/03	1.2	521.95	0.1	520.20	516.00	1	2,253	0.05%
2024/09/02	1	522.17	0.1	528.99	521.00	0.9	2,274	0.04%
2024/08/30	1.1	536.91	1.2	537.35	532.00	-0.1	2,300	0.00%
2024/08/29	2	542.97	1	544.00	540.00	1	2,363	0.04%
2024/08/28	1	543.00	3	542.34	542.00	-2	2,392	-0.08%
2024/08/27	1	536.94	0.2	534.17	536.00	0.8	2,408	0.03%
2024/08/26	0.7	539.86	1.2	538.58	530.00	-0.5	2,429	-0.02%
2024/08/23	0.2	527.11	0.6	518.43	534.00	-0.3	2,460	-0.01%
2024/08/22	0.2	534.94	6	536.50	532.00	-5.8	2,525	-0.23%
2024/08/21	13.3	532.53	7.8	530.97	528.00	5.6	2,545	0.22%
2024/08/20	2	559.11	11.2	560.79	555.00	-9.1	2,497	-0.36%
2024/08/19	3.7	559.77	1.2	557.13	560.00	2.5	2,511	0.10%
2024/08/16	8.7	534.71	3.8	541.91	560.00	4.9	2,528	0.19%
2024/08/15	9.3	510.64	7.1	513.16	513.00	2.2	2,515	0.09%
2024/08/14	2.5	507.27	2.6	508.40	504.00	-0.1	2,455	-0.01%
2024/08/13	0.1	501.10	6.3	499.80	499.00	-6.2	2,497	-0.25%
2024/08/12	1.9	495.56	3.1	494.70	490.50	-1.2	2,555	-0.05%
2024/08/09	4.1	483.89	1.1	481.73	482.00	3.1	2,651	0.12%
2024/08/08	2.6	468.41	1.1	473.32	469.00	1.5	2,984	0.05%
2024/08/07	6.5	468.29	3	473.67	474.00	3.5	2,996	0.12%
2024/08/06	13.5	443.83	12.7	448.40	453.00	0.8	2,993	0.03%
2024/08/05	11	444.11	11	447.29	443.50	0.1	2,997	0.00%
2024/08/02	10.8	499.50	1.3	507.81	492.50	9.4	2,957	0.32%
2024/08/01	8.7	521.90	0.6	524.00	524.00	8.1	2,951	0.27%
2024/07/31	0.2	514.85	0.1	513.00	513.00	0.1	2,949	0.00%
2024/07/30	1.6	509.41	9.6	507.84	514.00	-8	2,949	-0.27%
2024/07/29	5.9	521.94	3.2	515.51	516.00	2.7	2,934	0.09%
2024/07/26	7.3	528.71	3.3	533.88	532.00	4	2,915	0.14%
2024/07/23	1.6	558.64	1	560.00	559.00	0.6	2,896	0.02%
2024/07/22	9.4	553.18	2.5	556.12	555.00	6.9	2,904	0.24%
2024/07/19	6	582.99	4.5	580.21	576.00	1.5	2,890	0.05%
2024/07/18	2.6	595.98	2.3	594.54	595.00	0.3	2,903	0.01%
2024/07/17	7.9	615.46	1	626.75	603.00	6.8	2,914	0.23%
2024/07/16	1.1	601.06	8.2	614.63	617.00	-7.1	2,944	-0.24%
2024/07/15	0.1	597.98	5.6	598.22	599.00	-5.6	2,985	-0.19%
2024/07/12	6.3	599.35	2.5	596.72	595.00	3.8	3,001	0.13%
2024/07/11	4.8	611.66	2.4	616.42	610.00	2.4	3,024	0.08%
2024/07/10	0.2	611.74	2.1	612.43	611.00	-1.9	3,063	-0.06%
2024/07/09	6.6	605.28	0.2	611.00	611.00	6.4	3,083	0.21%
2024/07/08	1.2	612.52	1.2	612.83	613.00	0	3,137	0.00%
2024/07/05	1.3	615.17	6.3	622.44	618.00	-5	3,167	-0.16%
2024/07/04	1.3	621.18	1.1	619.30	628.00	0.2	3,179	0.01%
2024/07/03	2.2	616.79	2.1	618.54	621.00	0.1	3,185	0.00%
2024/07/02	1.1	606.13	4	608.01	608.00	-3	3,188	-0.09%
2024/07/01	5.5	615.40	19.3	613.95	610.00	-13.8	3,198	-0.43%
2024/06/28	15.2	615.79	4.1	614.92	617.00	11.1	3,219	0.35%
2024/06/27	2.4	597.13	0.2	598.53	594.00	2.2	3,197	0.07%
2024/06/26	1.8	599.33	0.2	602.05	602.00	1.5	3,224	0.05%
2024/06/25	3.2	598.81	4.1	598.80	599.00	-0.9	3,273	-0.03%
2024/06/24	10.3	610.62	8.4	606.14	611.00	1.9	3,278	0.06%
2024/06/21	5.7	610.03	1.7	612.00	610.00	4.1	3,325	0.12%
2024/06/20	1.6	619.73	1.2	621.30	624.00	0.4	3,346	0.01%
2024/06/19	3.8	620.07	4.5	623.24	614.00	-0.7	3,466	-0.02%
2024/06/18	1.6	635.59	1.6	632.78	633.00	0	3,515	0.00%
2024/06/17	4.5	634.21	5.5	637.21	633.00	-0.9	3,524	-0.03%
2024/06/14	5.6	628.81	8.2	626.92	630.00	-2.6	3,526	-0.07%
2024/06/13	6.1	629.60	14.1	627.96	625.00	-8	3,530	-0.23%
2024/06/12	7.5	613.16	4.1	612.73	614.00	3.3	3,471	0.10%
2024/06/11	2.3	601.57	23.2	597.73	605.00	-20.9	3,480	-0.60%
2024/06/07	18.1	593.67	3.3	592.74	593.00	14.8	3,528	0.42%
2024/06/06	17	588.10	11.6	584.48	582.00	5.4	3,549	0.15%
2024/06/05	12.7	582.85	10	582.00	583.00	2.7	3,579	0.07%
2024/06/04	3.6	593.94	3.1	597.04	588.00	0.5	3,586	0.02%
2024/06/03	3.2	597.82	4	605.00	609.00	-0.8	3,561	-0.02%
2024/05/31	7.3	600.19	7.3	600.12	595.00	0.1	3,545	0.00%
2024/05/30	11.9	610.10	21	603.19	601.00	-9.1	3,548	-0.26%
2024/05/29	10.8	614.57	1.7	617.77	611.00	9	3,541	0.26%
2024/05/28	10.1	617.24	10.7	611.60	622.00	-0.6	3,521	-0.02%
2024/05/27	3	582.86	2	587.53	592.00	1	3,460	0.03%
2024/05/24	1.5	574.30	0.8	569.99	574.00	0.8	3,506	0.02%
2024/05/23	5.9	573.27	14	576.00	569.00	-8.1	3,552	-0.23%
2024/05/22	24.1	578.74	2.2	577.81	577.00	22	3,583	0.61%
2024/05/21	2.1	588.07	1.3	592.61	584.00	0.9	3,630	0.02%
2024/05/20	6.1	581.68	3.5	579.75	584.00	2.7	3,628	0.07%
2024/05/17	16.6	586.41	39.2	586.55	581.00	-22.6	3,608	-0.63%
2024/05/16	49.8	592.95	47.6	598.26	589.00	2.2	3,581	0.06%
2024/05/15	46.2	591.23	41.7	587.05	588.00	4.5	3,521	0.13%
2024/05/14	81.7	581.25	17.6	585.69	585.00	64.1	3,451	1.86%
2024/05/13	9.7	624.03	0.2	624.00	624.00	9.6	3,107	0.31%
2024/05/10	8.8	690.73	5.2	691.68	693.00	3.7	3,089	0.12%
2024/05/09	10	702.81	5	694.05	688.00	5	3,079	0.16%
2024/05/08	2.1	721.90	2.2	721.43	724.00	-0.1	3,049	0.00%
2024/05/07	7.2	726.71	6	720.37	720.00	1.2	3,046	0.04%
2024/05/06	1.1	720.15	3.1	722.06	720.00	-2	3,021	-0.07%
2024/05/03	3	715.67	5.3	716.55	710.00	-2.3	3,031	-0.07%
2024/05/02	0.3	691.96	3.3	697.36	701.00	-3.1	3,018	-0.10%
2024/04/30	3.2	700.26	1.1	707.22	703.00	2.1	3,023	0.07%
2024/04/29	0.4	707.00	2.2	713.76	713.00	-1.8	3,024	-0.06%
2024/04/26	5.1	708.43	8.8	715.03	710.00	-3.7	3,068	-0.12%
2024/04/25	6	697.21	3.6	687.43	696.00	2.5	3,049	0.08%
2024/04/24	12.4	682.30	9.1	681.51	688.00	3.4	3,036	0.11%
2024/04/23	10.1	665.44	12.1	661.86	662.00	-2	3,007	-0.07%
2024/04/22	10.7	675.17	5.5	668.43	662.00	5.2	3,011	0.17%
2024/04/19	9.6	714.57	3.4	715.56	710.00	6.2	3,000	0.21%
2024/04/18	3.1	749.42	3.3	756.90	756.00	-0.2	2,948	-0.01%
2024/04/17	4.2	738.53	8	747.37	750.00	-3.9	2,955	-0.13%
2024/04/16	12	714.03	13.1	715.92	715.00	-1.1	2,909	-0.04%
2024/04/15	6.1	738.56	3	737.32	741.00	3.1	2,861	0.11%
2024/04/12	9.9	756.20	29.4	753.71	748.00	-19.5	2,846	-0.69%
2024/04/11	7.7	725.15	20	724.85	721.00	-12.3	2,771	-0.44%
2024/04/10	5.2	737.27	6.3	741.14	739.00	-1.1	2,737	-0.04%
2024/04/09	2.2	717.30	13.5	720.53	725.00	-11.3	2,737	-0.41%
2024/04/08	2	701.00	20	704.90	709.00	-18	2,716	-0.66%
2024/04/03	4.6	708.39	4	709.50	713.00	0.6	2,708	0.02%
2024/04/02	3	709.33	5	708.80	709.00	-2	2,699	-0.07%
2024/04/01	3.2	696.82	6.5	698.11	699.00	-3.3	2,680	-0.12%
2024/03/29	3.1	705.50	14.3	703.37	708.00	-11.2	2,671	-0.42%
2024/03/28	5.1	697.16	12	697.64	690.00	-6.9	2,631	-0.26%
2024/03/27	4	676.01	6.1	678.82	678.00	-2	2,593	-0.08%
2024/03/26	15.5	675.25	20.2	669.59	663.00	-4.7	2,580	-0.18%
2024/03/25	3.2	671.15	6.4	676.49	680.00	-3.3	2,519	-0.13%
2024/03/22	23.2	658.02	21	654.24	653.00	2.2	2,477	0.09%
2024/03/21	3	651.31	21.2	654.34	661.00	-18.2	2,354	-0.77%
2024/03/20	4.4	606.73	1	613.98	601.00	3.4	2,286	0.15%
2024/03/19	0.1	610.58	4.1	610.75	609.00	-4	2,289	-0.17%
2024/03/18	1.1	600.10	10.1	605.75	606.00	-9.1	2,310	-0.39%
2024/03/15	5.2	591.00	3.5	587.69	587.00	1.7	2,342	0.07%
2024/03/14	6.4	583.62	5.5	578.13	586.00	0.9	2,366	0.04%
2024/03/13	13.2	596.14	5.1	609.93	590.00	8.1	2,356	0.34%
2024/03/12	3.5	609.54	2	612.01	615.00	1.4	2,308	0.06%
2024/03/11	8.2	602.82	5.7	604.21	605.00	2.6	2,310	0.11%
2024/03/08	5.3	600.66	9.5	603.91	598.00	-4.2	2,282	-0.18%
2024/03/07	8.7	616.73	4.8	610.80	611.00	3.9	2,261	0.17%
2024/03/06	0	0.00	1	624.00	629.00	-1	2,255	-0.04%
2024/03/05	2.3	614.58	3	616.67	619.00	-0.7	2,300	-0.03%
2024/03/04	3.2	631.98	7	622.43	626.00	-3.8	2,289	-0.16%
2024/03/01	0.1	622.88	1	620.09	623.00	-0.9	2,291	-0.04%
2024/02/29	3.1	623.72	3	623.68	628.00	0.1	2,280	0.00%
2024/02/27	5.1	630.73	10.1	627.01	624.00	-5	2,262	-0.22%
2024/02/26	10.8	598.19	13.2	600.50	598.00	-2.4	2,192	-0.11%
2024/02/23	7.2	615.25	4.3	618.45	615.00	2.9	2,142	0.14%
2024/02/22	21.2	599.31	47.9	592.00	609.00	-26.7	2,101	-1.27%
2024/02/21	0	573.00	6.4	571.96	573.00	-6.4	2,008	-0.32%
2024/02/20	5.1	553.65	6	553.00	556.00	-0.9	1,971	-0.05%
2024/02/19	2	544.56	8.3	549.95	556.00	-6.3	1,981	-0.32%
2024/02/16	12	534.83	0.1	539.00	537.00	11.9	1,989	0.60%
2024/02/15	3.2	549.06	3.4	550.41	544.00	-0.2	1,990	-0.01%
2024/02/05	5.1	537.89	1	536.00	537.00	4.1	1,967	0.21%
2024/02/02	0.2	535.42	3.1	537.68	539.00	-2.9	1,995	-0.15%
2024/02/01	1	537.00	1.1	527.80	538.00	-0.1	2,062	-0.01%
2024/01/31	1	531.90	1	529.00	528.00	0	2,201	0.00%
2024/01/30	3.2	522.95	0	0.00	520.00	3.2	2,203	0.15%
2024/01/29	2	522.53	2	522.04	526.00	0	2,208	0.00%
2024/01/26	9.2	528.90	5	532.00	521.00	4.2	2,225	0.19%
2024/01/25	0	538.00	1.1	536.42	539.00	-1.1	2,238	-0.05%
2024/01/24	0.1	538.27	3	540.67	539.00	-2.9	2,249	-0.13%
2024/01/23	0.3	538.27	0.6	539.44	540.00	-0.3	2,265	-0.01%
2024/01/22	0.1	534.67	16.3	538.31	534.00	-16.3	2,248	-0.72%
2024/01/19	0.1	515.00	1	515.00	516.00	-0.9	2,212	-0.04%
2024/01/18	1.1	510.90	0	0.00	508.00	1.1	2,231	0.05%
2024/01/17	8.4	517.51	5.2	516.22	513.00	3.1	2,237	0.14%
2024/01/16	3.1	520.39	8.4	522.29	520.00	-5.3	2,244	-0.24%
2024/01/15	6.5	500.98	7.1	512.46	516.00	-0.6	2,234	-0.03%
2024/01/12	2.3	485.20	1	482.02	482.00	1.2	2,197	0.06%
2024/01/11	5.2	491.46	3	482.84	489.00	2.2	2,235	0.10%
2024/01/10	3.1	493.20	2	492.53	494.00	1	2,236	0.05%
2024/01/09	3.1	494.47	1.1	492.73	495.00	2	2,284	0.09%
2024/01/08	5.2	503.50	4.2	497.57	497.00	1	2,304	0.04%
2024/01/05	1.4	498.59	1.1	502.76	499.50	0.3	2,352	0.01%
2024/01/04	4.3	499.25	9.4	503.02	498.50	-5.1	2,365	-0.22%
2024/01/03	18.7	498.57	4.6	497.94	498.50	14	2,373	0.59%
2024/01/02	2.3	519.22	0	0.00	514.00	2.3	2,338	0.10%
2023/12/29	1.1	522.82	3	530.33	520.00	-1.9	2,348	-0.08%
2023/12/28	0.3	522.73	1	521.00	523.00	-0.7	2,351	-0.03%
2023/12/27	2	520.09	2	525.00	524.00	0	2,414	0.00%
2023/12/26	2.2	515.18	0.3	517.00	516.00	1.9	2,412	0.08%
2023/12/25	2.1	511.19	0.5	511.80	510.00	1.6	2,454	0.07%
2023/12/22	23	528.47	17.1	520.52	515.00	5.9	2,488	0.24%
2023/12/21	11.2	511.56	4	515.50	519.00	7.2	2,478	0.29%
2023/12/20	0	512.00	2	511.54	511.00	-2	2,471	-0.08%
2023/12/19	5	512.60	17.2	511.53	514.00	-12.2	2,477	-0.49%
2023/12/18	3	522.35	1.3	521.46	520.00	1.7	2,487	0.07%
2023/12/15	17.1	530.00	6.1	528.53	525.00	11	2,498	0.44%
2023/12/14	12.2	542.95	9.6	543.77	543.00	2.7	2,487	0.11%
2023/12/13	6.2	536.74	24.1	539.73	540.00	-17.9	2,498	-0.72%
2023/12/12	6.1	530.62	7.8	528.54	523.00	-1.6	2,592	-0.06%
2023/12/11	0.1	518.09	5.3	517.09	519.00	-5.2	2,551	-0.20%
2023/12/08	3	509.00	2.3	511.29	512.00	0.7	2,534	0.03%
2023/12/07	2.5	499.18	2.3	500.31	500.00	0.2	2,535	0.01%
2023/12/06	0.1	496.95	8.7	496.99	505.00	-8.6	2,550	-0.34%
2023/12/05	6.2	482.36	4	485.50	484.50	2.2	2,572	0.08%
2023/12/04	6.2	496.31	1.3	495.77	490.50	4.9	2,618	0.19%
2023/12/01	0.2	492.98	2.7	493.07	494.00	-2.5	2,616	-0.09%
2023/11/30	7.6	490.09	12.4	489.85	483.50	-4.8	2,607	-0.18%
2023/11/29	8	479.87	2.3	477.57	477.50	5.7	2,569	0.22%
2023/11/28	0.2	470.80	10.3	473.96	479.50	-10.1	2,599	-0.39%
2023/11/27	5.6	465.25	5	459.50	459.00	0.6	2,718	0.02%
2023/11/24	2.2	468.45	6.1	467.77	469.00	-4	2,796	-0.14%
2023/11/23	8.5	466.73	2	466.50	465.00	6.5	2,788	0.23%
2023/11/22	3.5	468.61	0.8	468.50	470.00	2.7	2,783	0.10%
2023/11/21	8.4	471.48	9	471.89	473.50	-0.6	2,771	-0.02%
2023/11/20	1	479.01	0	0.00	478.00	1	2,762	0.04%
2023/11/17	0.1	479.46	1	480.00	479.00	-0.9	2,772	-0.03%
2023/11/16	7.2	473.69	2	474.75	472.00	5.2	2,761	0.19%
2023/11/15	19.3	482.79	2	481.50	479.50	17.3	2,733	0.63%
2023/11/14	0.2	486.72	2.5	492.20	485.50	-2.3	2,705	-0.08%
2023/11/13	1	490.00	4.2	491.24	493.00	-3.2	2,730	-0.12%
2023/11/10	8	487.74	7.1	485.55	485.00	0.9	2,718	0.03%
2023/11/09	11.2	480.07	10.2	482.17	485.50	1	2,696	0.04%
2023/11/08	25.6	466.00	24	464.90	470.00	1.6	2,634	0.06%
2023/11/07	4.2	492.20	9.5	495.44	497.00	-5.3	2,512	-0.21%
2023/11/06	3.1	486.82	10	489.24	488.00	-6.9	2,497	-0.28%
2023/11/03	2	481.98	1.5	482.38	482.50	0.6	2,493	0.02%
2023/11/02	9	475.72	8.4	481.33	480.50	0.6	2,499	0.02%
2023/11/01	7.3	468.98	4	469.38	466.50	3.3	2,505	0.13%
2023/10/31	11	465.37	12.6	473.37	465.50	-1.6	2,494	-0.06%
2023/10/30	2.1	462.03	5.2	459.35	458.00	-3.2	2,466	-0.13%
2023/10/27	3.5	457.28	4.2	454.81	458.00	-0.7	2,464	-0.03%
2023/10/26	3.5	456.33	13.8	457.40	455.00	-10.4	2,457	-0.42%
2023/10/25	2.3	470.71	1	468.55	468.00	1.3	2,478	0.05%
2023/10/24	5.1	474.36	19.1	470.88	475.00	-13.9	2,523	-0.55%
2023/10/23	3.2	473.75	2	480.44	472.50	1.2	2,513	0.05%
2023/10/20	5.3	486.03	6	486.75	485.00	-0.7	2,524	-0.03%
2023/10/19	4.6	486.96	7.3	481.51	490.00	-2.7	2,517	-0.11%
2023/10/18	7.7	478.89	4	483.63	470.00	3.7	2,505	0.15%
2023/10/17	1.8	479.11	5.2	486.82	486.50	-3.4	2,495	-0.14%
2023/10/16	3.7	479.49	4	480.00	480.50	-0.3	2,498	-0.01%
2023/10/13	2.6	476.94	6	480.13	478.50	-3.3	2,496	-0.13%
2023/10/12	3.3	463.15	3	466.67	470.00	0.3	2,456	0.01%
2023/10/11	2.4	468.38	14	469.18	467.00	-11.6	2,456	-0.47%
2023/10/06	6.3	463.38	2	464.75	463.00	4.3	2,440	0.18%
2023/10/05	18.2	465.79	7.5	463.90	466.00	10.7	2,429	0.44%
2023/10/04	10.3	468.71	7.3	467.03	467.00	3	2,420	0.12%
2023/10/03	11.3	477.50	31	473.32	471.00	-19.8	2,420	-0.82%
2023/10/02	3	461.84	7.6	463.67	466.50	-4.6	2,406	-0.19%
2023/09/28	9.3	456.81	6	459.50	456.00	3.3	2,397	0.14%
2023/09/27	7	462.68	5.1	462.13	466.50	1.9	2,358	0.08%
2023/09/26	2	456.50	5	458.60	454.50	-3	2,338	-0.13%
2023/09/25	1.8	456.46	1	457.00	456.50	0.8	2,335	0.03%
2023/09/22	10.1	456.93	2.1	456.71	457.50	8	2,345	0.34%
2023/09/21	5.2	452.13	7	454.78	454.50	-1.9	2,363	-0.08%
2023/09/20	7.1	463.54	3.1	460.66	460.00	4.1	2,356	0.17%
2023/09/19	6.1	464.24	9	466.11	467.00	-2.9	2,350	-0.13%
2023/09/18	7.2	471.64	10.1	468.68	468.50	-2.9	2,336	-0.13%
2023/09/15	11.8	470.37	33.3	467.12	473.50	-21.5	2,311	-0.93%
2023/09/14	6.2	444.95	1.1	443.25	446.00	5.1	2,169	0.24%
2023/09/13	4	440.00	0.1	442.00	443.50	4	2,157	0.18%
2023/09/12	10.3	442.19	3.4	440.61	441.00	6.9	2,149	0.32%
2023/09/11	4.1	442.74	2.5	444.45	441.50	1.6	2,138	0.07%
2023/09/08	8.1	441.66	42.3	443.66	446.50	-34.3	2,117	-1.62%
2023/09/07	8.6	436.98	42.8	436.86	438.50	-34.2	2,134	-1.60%
2023/09/06	6.3	429.68	16.1	429.43	426.00	-9.7	2,089	-0.47%
2023/09/05	6.2	427.25	7	427.36	427.50	-0.9	2,079	-0.04%
2023/09/04	0.6	422.68	5.1	422.45	427.50	-4.4	2,076	-0.21%
2023/09/01	6	425.75	17.4	423.89	422.00	-11.4	2,091	-0.54%
2023/08/31	32.3	421.57	34.9	422.91	423.50	-2.6	2,048	-0.13%
2023/08/30	7	405.33	11.7	407.33	408.00	-4.7	1,904	-0.25%
2023/08/29	14	386.64	4	385.25	387.50	10	1,835	0.54%
2023/08/28	0.3	384.19	0	0.00	381.00	0.3	1,842	0.01%
2023/08/25	3.2	386.52	1	385.00	385.50	2.2	1,910	0.11%
2023/08/24	4.1	385.17	7.3	388.34	391.00	-3.2	1,932	-0.17%
2023/08/23	3.3	381.45	4	379.75	383.00	-0.7	1,973	-0.04%
2023/08/22	1.1	377.18	2.1	374.73	373.00	-1	1,976	-0.05%
2023/08/21	7.3	374.77	0.5	376.85	371.50	6.7	1,976	0.34%
2023/08/18	5.1	376.71	3.1	376.98	376.50	2.1	1,978	0.10%
2023/08/17	3	377.16	5.2	375.24	382.00	-2.1	1,965	-0.11%
2023/08/16	2.3	361.12	0	0.00	363.00	2.3	1,926	0.12%
2023/08/14	3.7	359.14	1.1	363.48	358.00	2.6	1,945	0.13%
2023/08/11	2.3	363.53	3.5	363.97	363.00	-1.3	1,972	-0.06%
2023/08/10	2.4	371.28	10.5	371.40	371.00	-8.1	1,967	-0.41%
2023/08/09	2.2	380.13	1	380.00	379.00	1.2	1,980	0.06%
2023/08/08	4.2	381.72	0	0.00	383.00	4.2	1,970	0.21%
2023/08/07	18.7	389.84	6.4	386.72	386.50	12.3	1,946	0.63%
2023/08/04	1	396.51	1.2	400.78	401.00	-0.1	1,910	-0.01%
2023/08/02	2	399.75	1.2	398.10	396.50	0.9	1,908	0.05%
2023/08/01	0	0.00	0.1	410.78	409.50	-0.1	1,930	0.00%
2023/07/31	3.1	408.31	2	411.50	409.00	1.1	1,928	0.06%
2023/07/28	9	418.61	15.2	420.48	421.50	-6.2	1,918	-0.32%
2023/07/27	2.1	404.14	10	404.50	412.50	-7.9	1,870	-0.42%
2023/07/26	4	386.50	2	384.50	384.50	2	1,809	0.11%
2023/07/25	4.1	388.34	0	0.00	388.50	4.1	1,810	0.22%
2023/07/24	1.1	395.37	0	0.00	396.50	1.1	1,799	0.06%
2023/07/21	3	398.00	0.3	400.40	398.50	2.7	1,797	0.15%
2023/07/20	1	414.99	1.1	410.32	410.50	-0.1	1,772	-0.01%
2023/07/19	5	411.80	6.3	425.05	407.00	-1.3	1,758	-0.07%
2023/07/18	0	0.00	3	407.17	410.00	-3	1,721	-0.17%
2023/07/17	2.1	399.27	1	404.98	398.50	1.1	1,702	0.07%
2023/07/14	0.2	406.50	2	407.00	407.00	-1.8	1,697	-0.11%
2023/07/13	2.6	396.63	4	398.88	398.00	-1.4	1,692	-0.08%
2023/07/12	3	391.00	12	392.04	394.50	-9	1,684	-0.53%
2023/07/11	1.1	393.39	2	392.99	392.50	-0.9	1,687	-0.05%
2023/07/10	6.1	388.32	5	389.40	386.00	1.1	1,711	0.07%
2023/07/07	11.4	390.35	3	391.82	389.00	8.4	1,766	0.47%
2023/07/06	0	0.00	2	409.00	409.00	-2	1,752	-0.11%
2023/07/05	7.2	406.62	8	405.81	404.00	-0.8	1,787	-0.05%
2023/07/04	9.1	412.78	3	415.13	408.50	6.1	1,840	0.33%
2023/07/03	4	413.75	1.8	416.45	417.50	2.2	1,872	0.12%
2023/06/30	2.1	415.71	0	418.00	411.50	2.1	1,969	0.11%
2023/06/29	9.1	428.27	6	429.17	423.50	3	2,026	0.15%
2023/06/28	5	420.90	2	422.00	424.00	3	1,996	0.15%
2023/06/27	15.1	416.64	7	420.14	415.00	8.1	1,988	0.40%
2023/06/26	0.1	408.89	2	408.50	410.00	-1.9	1,992	-0.10%
2023/06/21	6.3	411.95	5.1	412.24	412.00	1.2	2,046	0.06%
2023/06/20	5	420.40	1.1	417.09	416.00	4	2,040	0.19%
2023/06/19	1.3	423.00	2	424.00	422.00	-0.7	2,044	-0.03%
2023/06/16	0	427.00	0	0.00	429.00	0	2,039	0.00%
2023/06/15	4.4	428.43	5.2	428.25	427.50	-0.8	2,030	-0.04%
2023/06/14	4.1	421.54	3	425.47	420.00	1.1	2,020	0.05%
2023/06/13	9.4	436.53	5	439.37	428.00	4.4	2,051	0.21%
2023/06/12	2.1	427.74	8.7	428.11	430.00	-6.6	1,991	-0.33%
2023/06/09	3.1	420.53	2	420.50	421.00	1.1	1,987	0.06%
2023/06/08	1	425.00	10	425.36	424.00	-9	1,996	-0.45%
2023/06/07	2	422.00	7	425.08	423.00	-5	1,989	-0.25%
2023/06/06	1.1	406.08	1.2	407.39	406.50	0	1,949	0.00%
2023/06/05	0.1	410.02	0	0.00	410.00	0.1	1,956	0.01%
2023/06/02	4.2	414.44	17.1	414.44	410.50	-12.9	1,953	-0.66%
2023/06/01	2	420.01	2.3	421.09	419.00	-0.3	1,941	-0.01%
2023/05/31	6.3	429.57	22.8	429.33	427.50	-16.6	1,927	-0.86%
2023/05/30	2	416.75	1	416.00	416.00	1	1,878	0.05%
2023/05/29	7	415.14	7.5	415.14	415.50	-0.5	1,865	-0.02%
2023/05/26	2	397.25	6.3	398.87	398.00	-4.3	1,829	-0.24%
2023/05/25	1.3	393.29	0.1	393.00	391.50	1.2	1,823	0.06%
2023/05/24	1.4	394.36	1.1	389.91	395.00	0.3	1,836	0.02%
2023/05/23	1.1	392.34	2	391.52	392.00	-1	1,840	-0.05%
2023/05/22	2	388.50	2	388.77	388.00	0	1,839	0.00%
2023/05/19	2.2	388.09	2.6	388.48	388.50	-0.4	1,845	-0.02%
2023/05/18	4	390.63	3	394.50	389.00	1	1,838	0.05%
2023/05/17	1	378.00	2.4	386.60	389.50	-1.4	1,813	-0.07%
2023/05/16	3	376.00	4	378.61	373.50	-1	1,798	-0.06%
2023/05/15	5.5	368.05	3.2	369.95	362.00	2.3	1,780	0.13%
2023/05/12	6	377.00	3	374.83	378.50	3	1,779	0.17%
2023/05/11	0.1	378.42	0.1	382.00	377.00	0.1	1,796	0.00%
2023/05/10	1	381.24	0	0.00	381.00	1	1,814	0.06%
2023/05/09	1	390.00	1	393.50	390.50	0	1,824	0.00%
2023/05/08	1	389.50	8.6	392.39	395.00	-7.6	1,824	-0.42%
2023/05/05	0.1	382.18	0.7	384.00	382.50	-0.6	1,792	-0.03%
2023/05/04	1.1	382.65	1	387.00	382.00	0.1	1,794	0.00%
2023/05/03	4	388.74	1	388.45	388.00	3	1,795	0.17%
2023/05/02	1.2	392.50	1	390.00	393.00	0.2	1,817	0.01%
2023/04/28	2	396.10	3.3	392.26	389.00	-1.2	1,824	-0.07%
2023/04/27	2	389.27	8	387.63	389.50	-6	1,810	-0.33%
2023/04/26	8.3	375.27	6	377.58	376.50	2.3	1,788	0.13%
2023/04/25	5.6	377.76	4	381.63	375.00	1.6	1,788	0.09%
2023/04/24	3	384.69	1.1	381.39	385.00	1.9	1,782	0.11%
2023/04/21	5.3	394.08	5	394.30	386.50	0.3	1,810	0.02%
2023/04/20	0	0.00	0.1	395.12	394.00	-0.1	1,809	0.00%
2023/04/19	1	393.51	1.2	399.49	393.50	-0.2	1,826	-0.01%
2023/04/18	4.1	399.26	3.3	404.06	400.00	0.9	1,887	0.05%
2023/04/17	2	411.48	1	410.01	410.00	1	1,897	0.05%
2023/04/14	2.2	410.41	7	410.64	411.00	-4.8	1,890	-0.25%
2023/04/13	7.9	411.39	4	412.13	409.50	3.9	1,894	0.20%
2023/04/12	6.2	421.69	7.4	418.59	424.00	-1.2	1,860	-0.07%
2023/04/11	1.2	408.55	6.1	409.57	409.00	-5	1,791	-0.28%
2023/04/10	8.4	401.59	7.4	402.66	400.50	0.9	1,753	0.05%
2023/04/07	9.1	406.28	8.7	407.64	408.00	0.4	1,723	0.02%
2023/04/06	2.2	388.74	3.3	388.61	398.00	-1.1	1,659	-0.07%
2023/03/31	10.7	393.73	27.3	395.18	392.00	-16.6	1,613	-1.03%
2023/03/30	23.5	383.99	16.8	381.33	381.50	6.7	1,510	0.44%
2023/03/29	1	366.01	2	365.25	362.50	-1	1,435	-0.07%
2023/03/28	1.2	365.92	2.6	367.70	368.50	-1.4	1,441	-0.10%
2023/03/27	2.1	373.94	2	385.25	370.00	0.1	1,446	0.01%
2023/03/24	2.1	373.74	2.5	372.96	378.00	-0.4	1,434	-0.03%
2023/03/23	2	365.74	1.1	365.99	365.00	0.9	1,383	0.06%
2023/03/22	0.2	359.50	1.9	359.53	360.50	-1.7	1,383	-0.13%
2023/03/21	1.2	352.76	0	355.00	352.00	1.2	1,397	0.08%
2023/03/20	1	357.49	3.3	357.59	356.50	-2.2	1,422	-0.16%
2023/03/17	3.7	359.11	1	359.00	358.00	2.7	1,435	0.19%
2023/03/16	3.1	349.32	6.5	350.43	356.50	-3.4	1,429	-0.24%
2023/03/15	3.3	347.40	3	346.33	343.00	0.3	1,408	0.02%
2023/03/14	0.4	343.44	0	0.00	338.00	0.4	1,459	0.03%
2023/03/13	0.4	346.54	0	0.00	350.00	0.4	1,436	0.03%
2023/03/10	3	349.71	0	0.00	351.00	3	1,424	0.21%
2023/03/09	0.2	363.50	0	0.00	362.50	0.2	1,424	0.01%
2023/03/08	1.3	360.87	0.2	361.50	361.50	1.1	1,427	0.07%
2023/03/07	0.1	367.09	0	368.00	367.00	0.1	1,416	0.01%
2023/03/06	1.1	366.14	0	0.00	368.00	1.1	1,415	0.08%
2023/03/03	0.3	364.30	0	0.00	362.50	0.3	1,411	0.02%
2023/03/02	1.1	365.64	2.6	365.51	365.50	-1.5	1,422	-0.10%
2023/03/01	0.2	351.29	0	0.00	354.50	0.2	1,402	0.01%
2023/02/24	2.5	354.27	0	0.00	351.00	2.5	1,403	0.18%
2023/02/23	0	362.00	1.1	361.27	361.50	-1.1	1,406	-0.08%
2023/02/22	3	356.33	0	362.00	355.50	3	1,479	0.20%
2023/02/21	1.1	368.73	0.1	370.00	370.00	1	1,502	0.06%
2023/02/20	0	0.00	1.4	371.33	367.00	-1.4	1,551	-0.09%
2023/02/17	1	366.99	1.5	367.00	368.00	-0.5	1,572	-0.03%
2023/02/16	0.3	365.08	0	0.00	364.50	0.3	1,581	0.02%
2023/02/15	0.2	362.59	0	367.00	361.50	0.2	1,628	0.01%
2023/02/14	0	0.00	4.1	357.58	365.00	-4.1	1,636	-0.25%
2023/02/13	2.2	348.80	4.5	349.44	351.50	-2.3	1,652	-0.14%
2023/02/10	2.6	352.72	1.1	353.45	352.00	1.5	1,684	0.09%
2023/02/09	8.2	363.96	2.5	361.00	360.50	5.7	1,688	0.33%
2023/02/08	1.2	370.41	8	366.50	370.50	-6.8	1,697	-0.40%
2023/02/07	0	357.00	0	0.00	359.00	0	1,692	0.00%
2023/02/06	0.2	364.75	3.5	364.57	364.00	-3.3	1,686	-0.20%
2023/02/03	1	367.00	1	369.49	368.00	0	1,678	0.00%
2023/02/02	2	369.75	2.7	371.09	369.00	-0.7	1,682	-0.04%
2023/02/01	2.1	368.04	4.3	367.08	368.00	-2.3	1,691	-0.13%
2023/01/31	1.1	372.41	3.1	368.52	371.00	-2	1,698	-0.12%
2023/01/30	1.2	365.38	2	367.50	365.00	-0.8	1,680	-0.05%
2023/01/17	1	356.50	2	355.50	356.50	-1	1,687	-0.06%
2023/01/16	1	354.50	1.2	356.80	354.50	-0.2	1,694	-0.01%
2023/01/13	2	349.00	5.1	350.28	348.50	-3.1	1,699	-0.18%
2023/01/12	5.2	356.53	6.4	358.77	355.00	-1.2	1,700	-0.07%
2023/01/11	2	362.50	3.3	360.44	362.50	-1.3	1,712	-0.08%
2023/01/10	2.1	354.24	4.4	351.29	354.00	-2.3	1,700	-0.13%
2023/01/09	4.3	349.38	3.1	347.68	349.00	1.2	1,706	0.07%
2023/01/06	8.1	346.07	18.9	347.11	351.00	-10.8	1,732	-0.62%
2023/01/05	5.2	333.61	6.2	333.80	335.50	-1	1,724	-0.06%
2023/01/04	1	326.00	1.2	323.13	327.00	-0.2	1,797	-0.01%
2023/01/03	1	324.50	4	321.87	325.00	-3	1,823	-0.17%
2022/12/30	2.1	316.29	3	315.67	315.00	-0.9	1,822	-0.05%
2022/12/29	3	314.83	1	308.00	316.50	2	1,820	0.11%
2022/12/28	4	311.00	2	312.25	310.50	2	1,851	0.11%
2022/12/27	1	315.50	5.1	313.60	315.50	-4.1	1,863	-0.22%
2022/12/26	1	305.50	1	303.50	305.50	0	1,885	0.00%
2022/12/23	4.1	302.89	4	299.50	305.00	0.1	1,906	0.00%
2022/12/22	1	307.50	0.1	308.50	307.50	0.9	1,912	0.04%
2022/12/21	1	304.54	0	0.00	305.00	1	1,916	0.05%
2022/12/20	2.2	308.95	1	314.01	307.50	1.2	1,916	0.06%
2022/12/19	2	309.50	6	311.92	313.50	-4	1,914	-0.21%
2022/12/16	4.1	307.77	2	309.25	306.50	2.1	1,903	0.11%
2022/12/15	2	315.00	2	313.24	313.50	0	1,912	0.00%
2022/12/14	3	311.67	0	0.00	310.50	3	1,929	0.16%
2022/12/13	4	314.12	1.7	314.46	311.00	2.4	1,921	0.12%
2022/12/12	0	0.00	2	318.25	319.00	-2	1,898	-0.11%
2022/12/09	1.1	314.00	3	311.50	313.00	-1.9	1,874	-0.10%
2022/12/08	3	305.67	0	0.00	307.50	3	1,866	0.16%
2022/12/07	5.2	305.16	4	305.88	303.00	1.2	1,862	0.07%
2022/12/06	8.5	313.33	7	307.64	307.00	1.5	1,833	0.08%
2022/12/05	0	335.00	0	0.00	335.00	0	1,766	0.00%
2022/12/02	2.3	335.28	0.2	338.00	335.00	2.1	1,765	0.12%
2022/12/01	1	336.00	1	337.49	337.00	0	1,767	0.00%
2022/11/30	0	327.50	0	0.00	326.50	0	1,752	0.00%
2022/11/29	0	327.00	0.1	327.00	326.50	0	1,763	0.00%
2022/11/28	2	330.47	1	331.50	329.50	1	1,768	0.06%
2022/11/25	3.1	333.19	1.6	334.83	330.50	1.5	1,778	0.09%
2022/11/24	1	329.50	4.2	335.05	337.00	-3.2	1,777	-0.18%
2022/11/23	2.1	329.53	1	330.00	328.50	1.1	1,769	0.06%
2022/11/22	3	326.83	7.1	327.18	333.50	-4.1	1,770	-0.23%
2022/11/21	2	338.68	0.8	336.50	329.50	1.2	1,773	0.07%
2022/11/18	7.6	343.72	6.4	345.99	339.00	1.2	1,749	0.07%
2022/11/17	4.1	336.30	2	338.50	336.50	2.1	1,672	0.12%
2022/11/16	0	0.00	9.3	339.22	338.50	-9.3	1,640	-0.57%
2022/11/15	4.4	327.21	13	329.58	325.50	-8.6	1,590	-0.54%
2022/11/14	1.2	322.81	3.2	322.71	321.00	-2	1,571	-0.13%
2022/11/11	5.3	323.50	7.9	324.44	325.50	-2.6	1,558	-0.17%
2022/11/10	1.1	312.61	0	0.00	312.50	1.1	1,525	0.07%
2022/11/09	7	311.43	9	313.55	316.50	-2	1,532	-0.13%
2022/11/08	1.1	304.51	2.2	305.23	305.00	-1.1	1,512	-0.07%
2022/11/07	0.2	295.81	3	294.34	296.00	-2.8	1,487	-0.19%
2022/11/04	1.1	285.04	3	291.67	285.50	-1.9	1,479	-0.13%
2022/11/03	1	294.00	0	0.00	294.00	1	1,454	0.07%
2022/11/02	1.1	303.49	4.1	303.15	301.50	-3	1,438	-0.21%
2022/11/01	1.1	297.02	1	298.50	297.00	0.1	1,431	0.01%
2022/10/31	0.1	293.00	0	0.00	295.50	0.1	1,435	0.01%
2022/10/28	3	291.33	6	291.42	292.00	-3	1,438	-0.21%
2022/10/27	2.2	298.57	4.3	293.77	299.00	-2.2	1,437	-0.15%
2022/10/26	5	287.20	2	289.00	285.50	3	1,439	0.21%
2022/10/25	3.5	285.40	3	289.67	285.00	0.5	1,483	0.03%
2022/10/24	3	298.33	5.2	300.06	295.00	-2.2	1,470	-0.15%
2022/10/21	7	294.36	3	294.00	290.00	4	1,472	0.27%
2022/10/20	7	293.86	14	294.37	293.50	-7	1,471	-0.48%
2022/10/19	5.4	298.58	2	308.25	297.00	3.4	1,475	0.23%
2022/10/18	4.1	305.63	3	306.00	307.50	1.1	1,461	0.08%
2022/10/17	4.2	301.30	2	301.25	304.50	2.2	1,454	0.15%
2022/10/14	18	304.42	7.2	306.87	306.50	10.8	1,448	0.75%
2022/10/13	7.4	298.98	13.2	299.89	298.00	-5.8	1,443	-0.40%
2022/10/12	9.2	300.25	9.1	309.76	311.00	0.1	1,406	0.01%
2022/10/11	1.1	288.92	6	286.17	289.50	-4.9	1,354	-0.37%
2022/10/07	0.3	289.00	0.1	288.50	286.00	0.2	1,342	0.01%
2022/10/06	3.1	290.00	5.1	289.60	288.50	-2	1,351	-0.14%
2022/10/05	8.2	286.52	67.4	286.02	288.00	-59.2	1,371	-4.32%
2022/10/04	12.1	283.78	6	283.42	282.50	6.1	1,349	0.45%
2022/10/03	3	277.33	6.1	281.67	280.00	-3.1	1,346	-0.23%
2022/09/30	2.3	254.58	5.2	261.92	265.50	-3	1,352	-0.22%
2022/09/29	1	253.50	2	255.00	253.50	-1	1,361	-0.07%
2022/09/28	60.4	252.25	6	256.58	251.00	54.4	1,373	3.96%
2022/09/27	4	256.87	4.1	258.37	259.00	-0.1	1,395	-0.01%
2022/09/26	2.6	259.22	3	258.33	256.00	-0.4	1,409	-0.03%
2022/09/23	0.4	269.83	0	0.00	268.00	0.4	1,433	0.02%
2022/09/22	1.6	268.04	1	268.00	270.00	0.6	1,465	0.04%
2022/09/21	5	278.50	6.8	278.88	275.50	-1.8	1,461	-0.12%
2022/09/20	0.1	288.23	4.5	289.17	288.50	-4.4	1,467	-0.30%
2022/09/19	0.2	295.41	0	295.50	290.00	0.1	1,491	0.01%
2022/09/16	1	298.50	0	0.00	298.50	1	1,521	0.07%
2022/09/15	0	0.00	0.5	302.50	300.50	-0.5	1,545	-0.03%
2022/09/14	0.1	296.10	0	0.00	298.00	0.1	1,585	0.01%
2022/09/13	0.1	302.42	0	0.00	301.50	0.1	1,596	0.01%
2022/09/12	0	302.50	0	0.00	303.00	0	1,622	0.00%
2022/09/08	1	301.48	1	304.00	301.00	0	1,667	0.00%
2022/09/07	0.1	290.59	3	290.17	293.50	-2.9	1,699	-0.17%
2022/09/06	1.1	295.55	2	296.50	297.50	-1	1,729	-0.05%
2022/09/05	4.9	293.81	2	296.25	293.00	2.9	1,758	0.16%
2022/09/02	0	303.50	1	301.50	302.00	-1	1,762	-0.06%
2022/09/01	4.4	306.03	2	308.00	303.50	2.4	1,765	0.13%
2022/08/31	1.2	311.74	1	312.00	312.50	0.2	1,753	0.01%
2022/08/30	0.3	308.17	0	0.00	308.00	0.3	1,757	0.02%
2022/08/29	3.6	306.20	2	306.75	307.50	1.6	1,764	0.09%
2022/08/26	2.2	318.25	9.6	319.67	317.00	-7.4	1,759	-0.42%
2022/08/25	0.1	310.00	0	0.00	311.00	0.1	1,756	0.01%
2022/08/24	1	304.51	0	0.00	306.00	1	1,783	0.06%
2022/08/23	0.2	305.50	1	305.50	304.50	-0.8	1,794	-0.04%
2022/08/22	0.1	311.53	1	310.00	310.00	-0.9	1,811	-0.05%
2022/08/19	2.4	313.35	0	0.00	314.00	2.4	1,828	0.13%
2022/08/18	0.5	308.94	0	0.00	309.50	0.5	1,877	0.03%
2022/08/17	1.1	309.00	1.1	310.00	310.50	0	1,901	0.00%
2022/08/16	1.2	308.59	0	0.00	307.50	1.2	1,898	0.06%
2022/08/15	0.2	311.25	4.3	312.47	312.00	-4.1	1,878	-0.22%
2022/08/12	0.1	307.50	3	305.00	309.00	-2.9	1,864	-0.16%
2022/08/11	3.1	298.03	3	302.50	302.50	0.1	1,867	0.00%
2022/08/10	1.3	289.60	1.3	292.50	292.00	0	1,872	0.00%
2022/08/09	0.4	290.69	0.3	295.50	294.00	0.2	1,895	0.01%
2022/08/08	1.1	290.73	1.5	293.09	292.00	-0.4	1,913	-0.02%
2022/08/05	0.1	293.90	0	295.00	294.00	0.1	1,922	0.01%
2022/08/04	0.8	285.01	1	287.00	287.00	-0.2	1,941	-0.01%
2022/08/02	2.3	282.92	1	282.50	284.00	1.3	1,961	0.07%
2022/08/01	8.7	284.78	8	286.19	286.00	0.7	1,978	0.04%
2022/07/29	2.2	295.37	2	296.25	293.00	0.2	1,940	0.01%
2022/07/28	3	291.00	1	290.00	290.00	2	1,965	0.10%
2022/07/27	0.1	287.50	1	293.00	293.50	-0.9	1,961	-0.05%
2022/07/26	0.8	290.19	0	0.00	290.00	0.8	1,965	0.04%
2022/07/25	0	299.40	0	0.00	298.50	0	1,954	0.00%
2022/07/22	4	304.50	6	305.25	304.50	-2	1,959	-0.10%
2022/07/21	2	302.75	6.3	304.22	307.00	-4.3	2,009	-0.21%
2022/07/20	8.3	301.14	12.2	301.10	299.00	-3.9	2,016	-0.19%
2022/07/19	1.2	300.15	3.4	299.97	300.50	-2.2	2,026	-0.11%
2022/07/18	20	295.80	4.2	299.34	301.00	15.8	2,029	0.78%
2022/07/15	4.5	284.61	1	285.04	286.50	3.5	1,996	0.17%
2022/07/14	1.1	272.95	1	279.00	279.50	0.1	1,999	0.01%
2022/07/13	1.1	273.42	1	273.00	274.00	0.1	1,987	0.00%
2022/07/12	0.7	262.85	6	265.08	267.00	-5.3	1,977	-0.27%
2022/07/11	5.2	269.16	0	0.00	269.00	5.2	1,988	0.26%
2022/07/08	13	268.97	11.1	270.80	272.50	1.9	2,014	0.09%
2022/07/07	2	260.01	5	260.20	263.00	-3	1,991	-0.15%
2022/07/06	6.2	255.54	0	0.00	251.00	6.2	1,996	0.31%
2022/07/05	6.1	261.73	10.2	261.02	257.50	-4.1	2,042	-0.20%
2022/07/04	5.1	258.70	2	255.25	258.00	3.1	2,055	0.15%
2022/07/01	5.5	260.35	1.1	261.09	256.00	4.4	2,070	0.21%
2022/06/30	11.1	270.86	5	269.50	271.00	6.1	2,044	0.30%
2022/06/29	5.4	278.90	1	281.00	281.50	4.4	2,027	0.22%
2022/06/28	7.7	281.21	3	280.00	279.50	4.7	2,074	0.23%
2022/06/27	0.3	303.10	1	301.50	301.00	-0.7	2,115	-0.03%
2022/06/24	1.2	295.07	0	0.00	294.00	1.2	2,109	0.06%
2022/06/23	3.9	299.58	1	305.50	297.00	2.9	2,097	0.14%
2022/06/22	7.5	302.04	0	0.00	299.50	7.5	2,079	0.36%
2022/06/21	5.2	319.08	3	320.33	321.00	2.2	2,045	0.11%
2022/06/20	4.2	319.68	8	320.88	316.00	-3.8	2,050	-0.18%
2022/06/17	8.1	332.52	1	326.50	328.00	7.1	2,031	0.35%
2022/06/16	3.1	352.95	0	0.00	345.50	3.1	1,994	0.15%
2022/06/15	4.1	355.35	12	353.00	351.50	-7.9	1,967	-0.40%
2022/06/14	5.8	360.99	1.1	357.77	363.50	4.7	1,977	0.24%
2022/06/13	4.9	369.55	1.1	371.48	369.50	3.8	1,971	0.19%
2022/06/10	0.1	383.18	0	0.00	381.50	0.1	2,008	0.00%
2022/06/09	0.3	389.98	1	387.50	387.50	-0.7	2,013	-0.03%
2022/06/08	6	389.08	2	388.50	389.50	4	2,040	0.20%
2022/06/07	4.2	385.03	0	0.00	383.50	4.2	2,063	0.20%
2022/06/06	0	391.40	1	391.03	390.50	-1	2,072	-0.05%
2022/06/02	2	394.28	1	395.00	395.00	1	2,136	0.05%
2022/06/01	0.1	403.59	3.2	405.91	400.00	-3.1	2,199	-0.14%
2022/05/31	3.3	393.22	2.1	391.60	395.50	1.2	2,215	0.05%
2022/05/30	1.1	391.01	9.1	390.29	393.00	-7.9	2,257	-0.35%
2022/05/27	0.1	375.83	0	376.50	377.00	0	2,247	0.00%
2022/05/26	9.2	369.47	2	370.50	368.00	7.2	2,256	0.32%
2022/05/25	5.9	375.66	3	376.83	376.00	2.9	2,256	0.13%
2022/05/24	1.2	378.60	1	379.04	379.00	0.2	2,332	0.01%
2022/05/23	0.1	390.69	0.1	389.00	388.00	0	2,361	0.00%
2022/05/20	1.1	394.20	0	396.00	391.00	1.1	2,449	0.05%
2022/05/19	2.1	393.23	5.1	394.74	393.50	-3	2,522	-0.12%
2022/05/18	4.3	389.35	1	390.50	391.00	3.3	2,612	0.13%
2022/05/17	2	388.50	2.7	384.55	387.50	-0.7	2,701	-0.03%
2022/05/16	4.1	377.67	1	375.50	375.50	3.1	2,822	0.11%
2022/05/13	1.3	380.72	3.1	378.87	378.50	-1.8	2,857	-0.06%
2022/05/12	1.2	375.16	0	0.00	370.00	1.2	2,919	0.04%
2022/05/11	4.8	376.24	1	375.51	375.50	3.8	3,044	0.12%
2022/05/10	3.2	376.68	4	378.25	383.00	-0.8	3,197	-0.02%
2022/05/09	6.4	382.09	5	380.20	378.50	1.4	3,233	0.04%
2022/05/06	5.2	397.85	5	396.00	398.50	0.2	3,218	0.01%
2022/05/05	4	404.48	3.8	404.51	406.00	0.2	3,227	0.01%
2022/05/04	6.1	388.85	4	391.75	389.50	2.1	3,209	0.06%
2022/05/03	4.6	383.00	2	385.75	389.00	2.6	3,229	0.08%
2022/04/29	6.1	388.74	3.1	393.10	387.50	3.1	3,242	0.09%
2022/04/28	6.7	384.43	3	384.00	384.00	3.7	3,250	0.11%
2022/04/27	9	378.95	6	379.92	385.50	3	3,252	0.09%
2022/04/26	5	389.67	8.2	392.70	393.00	-3.1	3,209	-0.10%
2022/04/25	6.2	386.52	3.1	388.01	385.50	3.1	3,214	0.10%
2022/04/22	3.1	401.97	4	403.50	402.50	-0.9	3,190	-0.03%
2022/04/21	4.3	415.11	3	419.50	410.00	1.3	3,207	0.04%
2022/04/20	5.1	412.33	2	413.00	414.50	3.1	3,212	0.10%
2022/04/19	2	414.00	2	420.01	415.00	0	3,214	0.00%
2022/04/18	1.4	415.31	2	412.75	414.50	-0.6	3,251	-0.02%
2022/04/15	1.9	418.41	1	420.00	418.00	0.9	3,300	0.03%
2022/04/14	8.1	423.73	6	419.67	424.00	2.1	3,346	0.06%
2022/04/13	2.1	430.08	0	432.50	430.50	2.1	3,375	0.06%
2022/04/12	9.5	427.83	10	428.05	426.50	-0.6	3,440	-0.02%
2022/04/11	9.9	427.08	1.1	423.12	420.50	8.9	3,511	0.25%
2022/04/08	7.9	445.97	14	446.00	444.50	-6.1	3,541	-0.17%
2022/04/07	6.4	459.55	9	457.78	455.50	-2.6	3,592	-0.07%
2022/04/06	1	472.00	1	470.50	473.00	0	3,620	0.00%
2022/04/01	3.2	473.70	1	469.58	478.00	2.2	3,653	0.06%
2022/03/31	3.4	481.34	3	479.67	475.50	0.4	3,726	0.01%
2022/03/30	6	487.33	7	492.43	495.00	-1	3,698	-0.03%
2022/03/29	4	477.50	3	478.64	480.00	1	3,699	0.03%
2022/03/28	3.1	466.30	1.1	464.64	467.50	2	3,860	0.05%
2022/03/25	0.1	479.42	1.1	478.31	477.50	-1	3,892	-0.02%
2022/03/24	1.1	479.99	3	478.69	479.00	-1.9	3,921	-0.05%
2022/03/23	1	486.50	3.1	485.42	485.50	-2.1	3,944	-0.05%
2022/03/22	4.1	476.38	3	473.00	474.50	1.1	3,957	0.03%
2022/03/21	2.1	489.45	1.1	482.58	480.50	1	4,065	0.02%
2022/03/18	1.1	482.67	9.5	482.18	485.50	-8.4	4,110	-0.20%
2022/03/17	18	481.14	13.5	480.67	486.00	4.5	4,236	0.11%
2022/03/16	6.3	461.12	7.2	465.19	455.50	-0.9	4,239	-0.02%
2022/03/15	8.4	468.81	2	467.75	464.00	6.4	4,305	0.15%
2022/03/14	3.1	485.24	10	487.75	487.00	-6.9	4,369	-0.16%
2022/03/11	3.1	484.27	3	485.67	484.00	0.1	4,399	0.00%
2022/03/10	2.1	496.24	2	497.99	497.00	0.1	4,454	0.00%
2022/03/09	7.2	479.59	4	481.00	478.00	3.2	4,662	0.07%
2022/03/08	8.9	478.47	9	478.50	472.00	-0.1	4,874	0.00%
2022/03/07	8.2	489.24	10.1	491.03	487.50	-1.8	4,858	-0.04%
2022/03/04	5	518.79	8.2	516.76	513.00	-3.2	5,067	-0.06%
2022/03/03	9.2	523.74	6.3	526.75	528.00	2.9	5,067	0.06%
2022/03/02	3.6	514.14	5.6	513.55	520.00	-2	5,067	-0.04%
2022/03/01	9.2	514.33	6.1	516.35	517.00	3	5,083	0.06%
2022/02/25	6	507.67	4.2	508.97	510.00	1.8	5,095	0.04%
2022/02/24	12	504.06	17.4	503.45	494.50	-5.4	5,073	-0.11%
2022/02/23	7	521.00	5.2	520.04	528.00	1.8	5,045	0.04%
2022/02/22	7.7	513.39	15.8	511.45	513.00	-8	5,045	-0.16%
2022/02/21	12.9	532.24	12.2	531.28	526.00	0.7	5,000	0.01%
2022/02/18	10.9	527.47	15.9	529.51	537.00	-5	4,946	-0.10%
2022/02/17	7	517.86	18.1	519.39	519.00	-11.1	4,865	-0.23%
2022/02/16	19.2	512.47	20.2	515.85	516.00	-1	4,770	-0.02%
2022/02/15	2.1	494.76	5	498.00	496.00	-2.9	4,657	-0.06%
2022/02/14	10.8	484.52	15	484.33	489.00	-4.2	4,622	-0.09%
2022/02/11	13.4	495.90	105.3	499.06	490.00	-91.9	4,611	-1.99%	大賣/
2022/02/10	107.2	494.70	22.5	493.60	496.00	84.8	4,517	1.88%	大買/
2022/02/09	4.2	472.41	5	476.67	478.00	-0.8	4,408	-0.02%
2022/02/08	0	453.50	1	451.05	456.50	-1	4,392	-0.02%
2022/02/07	8.2	445.46	21.1	445.07	447.50	-12.9	4,380	-0.29%
2022/01/26	4.2	451.46	1	450.00	448.50	3.2	4,381	0.07%
2022/01/25	4.1	450.79	2.1	456.33	451.00	2	4,382	0.04%
2022/01/24	5.4	446.69	2	440.66	452.00	3.4	4,380	0.08%
2022/01/21	5.1	453.52	2.2	455.32	452.00	2.9	4,357	0.07%
2022/01/20	2.2	459.87	14	459.29	461.50	-11.9	4,343	-0.27%
2022/01/19	3.6	457.76	4	456.25	456.50	-0.4	4,330	-0.01%
2022/01/18	3.1	463.33	9	461.89	461.50	-5.9	4,309	-0.14%
2022/01/17	3.3	460.73	2	456.04	463.00	1.3	4,286	0.03%
2022/01/14	6.8	442.92	4	442.75	450.00	2.8	4,268	0.06%
2022/01/13	8.6	454.16	1	455.00	452.00	7.6	4,265	0.18%
2022/01/12	5.2	450.73	1	452.50	452.50	4.1	4,259	0.10%
2022/01/11	8	449.73	4.3	451.89	447.00	3.8	4,253	0.09%
2022/01/10	4.3	459.09	3	455.67	459.00	1.3	4,231	0.03%
2022/01/07	7.1	460.69	2.3	459.04	455.50	4.8	4,194	0.11%
2022/01/06	7.3	472.44	9.4	474.67	467.00	-2	4,144	-0.05%
2022/01/05	10.9	481.14	10.3	478.00	476.00	0.7	4,112	0.02%
2022/01/04	4.1	486.80	16.2	486.88	488.50	-12.2	4,057	-0.30%
2022/01/03	11.2	499.70	8.1	499.47	493.00	3.1	3,973	0.08%
2021/12/30	19.4	516.44	20.3	519.17	512.00	-0.8	3,884	-0.02%
2021/12/29	9.3	504.91	12.4	506.78	514.00	-3.1	3,814	-0.08%
2021/12/28	5.1	498.99	3.2	498.92	499.00	1.9	3,775	0.05%
2021/12/27	11.3	501.40	16.8	500.26	499.50	-5.5	3,759	-0.15%
2021/12/24	8.6	490.38	7	491.16	487.50	1.6	3,695	0.04%
2021/12/23	6.5	490.56	3.7	491.26	489.50	2.7	3,688	0.07%
2021/12/22	17.1	488.26	24.6	489.27	487.00	-7.5	3,655	-0.20%
2021/12/21	4.1	465.00	3.3	464.05	464.50	0.8	3,484	0.02%
2021/12/20	0.5	467.53	3.1	467.68	466.00	-2.6	3,441	-0.07%
2021/12/17	6.2	467.15	9.2	466.69	464.00	-3	3,413	-0.09%
2021/12/16	3.4	475.13	14.4	472.61	471.00	-10.9	3,389	-0.32%
2021/12/15	13.6	464.62	9.1	464.12	471.00	4.5	3,371	0.13%
2021/12/14	15	479.40	9.1	478.30	477.50	5.9	3,275	0.18%
2021/12/13	10.4	488.79	18.9	490.40	488.50	-8.5	3,247	-0.26%
2021/12/10	8.7	476.85	6	476.00	475.50	2.7	3,139	0.09%
2021/12/09	10.2	479.80	11.4	480.51	480.00	-1.2	3,090	-0.04%
2021/12/08	18.2	488.32	13.4	484.18	475.00	4.8	3,000	0.16%
2021/12/07	6.3	475.77	6.1	477.25	476.50	0.2	2,887	0.01%
2021/12/06	7	480.74	7.6	476.68	474.50	-0.6	2,849	-0.02%
2021/12/03	28.2	469.22	33.2	473.28	478.00	-5	2,781	-0.18%
2021/12/02	1.1	427.36	29.2	448.47	458.50	-28.1	2,560	-1.10%
2021/12/01	5	409.20	4.1	410.75	417.00	0.9	2,337	0.04%
2021/11/30	5.6	411.61	5.1	414.76	412.00	0.5	2,301	0.02%
2021/11/29	4.3	417.17	7.4	420.11	417.50	-3.1	2,033	-0.15%
2021/11/26	8	425.69	6.6	424.20	425.00	1.4	2,008	0.07%
2021/11/25	4.2	420.90	2.1	416.76	426.50	2.1	1,970	0.11%
2021/11/24	5.1	420.54	6.7	415.51	414.00	-1.7	1,952	-0.08%
2021/11/23	7.2	425.22	1.2	424.75	425.50	6	1,945	0.31%
2021/11/22	7.7	428.41	10.5	427.50	427.50	-2.8	1,933	-0.15%
2021/11/19	7.3	412.62	5.3	412.16	414.50	2	1,870	0.11%
2021/11/18	10.3	411.63	4.3	414.20	409.00	6	1,848	0.33%
2021/11/17	1.4	400.17	0.3	400.38	399.50	1.1	1,812	0.06%
2021/11/16	6.3	398.09	9	393.67	393.00	-2.8	1,812	-0.15%
2021/11/15	4	397.20	3.5	399.31	400.50	0.5	1,818	0.03%
2021/11/12	5.3	396.90	6.3	393.92	392.50	-0.9	1,843	-0.05%
2021/11/11	4.2	396.18	4.2	395.44	396.00	-0.1	1,831	0.00%
2021/11/10	2.4	389.98	6.7	392.67	395.50	-4.3	1,871	-0.23%
2021/11/09	4.4	382.46	3	382.66	386.00	1.4	1,849	0.08%
2021/11/08	10.8	379.01	2	377.75	378.00	8.8	1,816	0.49%
2021/11/05	9.6	379.39	7.9	377.95	377.50	1.7	1,787	0.09%
2021/11/04	7.4	387.54	5	386.60	386.00	2.4	1,791	0.13%
2021/11/03	6.7	387.99	4.1	390.53	391.50	2.6	1,886	0.14%
2021/11/02	7.1	384.28	8	384.08	382.00	-0.9	1,927	-0.04%
2021/11/01	2.1	384.20	2.2	383.41	386.50	-0.1	2,050	-0.01%
2021/10/29	4.1	389.76	5.1	389.01	390.50	-1.1	2,050	-0.05%
2021/10/28	2.1	387.31	3.3	391.20	388.00	-1.2	2,092	-0.06%
2021/10/27	8.1	383.26	3	383.17	385.00	5.1	2,154	0.24%
2021/10/26	1.1	383.57	1.2	386.00	383.50	-0.1	2,159	-0.01%
2021/10/25	3.1	377.34	2	378.51	381.50	1.1	2,158	0.05%
2021/10/22	1.3	380.05	3	380.02	382.00	-1.7	2,180	-0.08%
2021/10/21	5.5	378.00	6.2	381.63	379.50	-0.8	2,220	-0.03%
2021/10/20	6.2	367.46	3.3	368.94	369.00	2.9	2,186	0.13%
2021/10/19	1.1	365.59	0	366.00	364.50	1.1	2,181	0.05%
2021/10/18	2.1	358.14	6	352.75	354.50	-3.9	2,183	-0.18%
2021/10/15	2.4	358.83	3.2	359.63	359.50	-0.8	2,177	-0.04%
2021/10/14	2.1	350.10	3.8	352.44	352.50	-1.8	2,171	-0.08%
2021/10/13	5.6	354.07	4.8	351.82	350.50	0.9	2,154	0.04%
2021/10/12	4.4	365.57	0	366.75	366.00	4.4	2,126	0.21%
2021/10/08	4.2	378.44	0.1	378.00	376.50	4.2	2,113	0.20%
2021/10/07	5.3	374.46	4	375.63	376.00	1.3	2,105	0.06%
2021/10/06	6.6	377.67	4.1	373.41	370.00	2.5	2,129	0.12%
2021/10/05	1.1	370.38	1	370.04	380.00	0.1	2,153	0.00%
2021/10/04	2.2	382.77	1.2	378.00	378.00	1	2,179	0.04%
2021/10/01	1.1	380.72	1	377.00	378.50	0.1	2,169	0.01%
2021/09/30	1.2	375.73	3	377.01	377.00	-1.8	2,170	-0.08%
2021/09/29	7.8	371.76	1.2	373.82	370.50	6.6	2,176	0.30%
2021/09/28	2.3	386.68	5	388.89	385.50	-2.8	2,207	-0.12%
2021/09/27	2.1	395.06	12.2	392.25	392.00	-10.1	2,215	-0.46%
2021/09/24	3	396.34	2	394.00	394.00	1	2,229	0.05%
2021/09/23	3.2	397.38	1	398.00	395.50	2.2	2,232	0.10%
2021/09/22	7.6	392.67	0.3	394.19	393.00	7.3	2,241	0.33%
2021/09/17	10.3	402.27	2	402.04	401.00	8.2	2,247	0.37%
2021/09/16	8.5	401.81	5	398.80	404.50	3.5	2,247	0.16%
2021/09/15	2.7	401.56	2	403.50	400.00	0.7	2,228	0.03%
2021/09/14	2.1	417.42	1.5	413.44	412.50	0.6	2,218	0.03%
2021/09/13	2.3	417.84	1	416.00	416.00	1.3	2,264	0.06%
2021/09/10	3.4	421.20	0	421.50	422.50	3.3	2,300	0.15%
2021/09/09	5.3	413.50	0	0.00	415.50	5.3	2,319	0.23%
2021/09/08	9.4	418.58	1	412.01	411.50	8.4	2,335	0.36%
2021/09/07	13	422.12	0.1	421.81	421.00	13	2,346	0.55%
2021/09/06	1.2	417.71	1	422.45	415.00	0.2	2,363	0.01%
2021/09/03	2.1	425.05	0	0.00	424.50	2.1	2,375	0.09%
2021/09/02	5.8	431.23	0	426.50	424.00	5.8	2,386	0.24%
2021/09/01	0.4	433.57	3	435.68	436.50	-2.6	2,392	-0.11%
2021/08/31	0.2	423.12	1.1	422.67	427.00	-0.8	2,398	-0.03%
2021/08/30	2.5	419.76	0	421.00	421.50	2.4	2,415	0.10%
2021/08/27	6.8	414.60	3.2	414.08	417.50	3.6	2,421	0.15%
2021/08/26	2.6	424.20	0	0.00	419.00	2.6	2,427	0.11%
2021/08/25	0.2	427.57	1.1	430.55	432.00	-0.9	2,471	-0.04%
2021/08/24	5.2	423.84	6.2	427.16	422.50	-1	2,510	-0.04%
2021/08/23	2	424.00	4.1	425.01	423.00	-2	2,552	-0.08%
2021/08/20	7.7	416.44	3	417.67	415.50	4.6	2,608	0.18%
2021/08/19	8	423.73	2	429.00	418.50	6	2,637	0.23%
2021/08/18	7.1	437.73	11.7	435.36	443.00	-4.6	2,639	-0.17%
2021/08/17	1.7	417.12	1	421.50	417.00	0.7	2,662	0.03%
2021/08/16	6.1	420.21	6.1	418.70	419.50	0.1	2,666	0.00%
2021/08/13	9.7	440.64	16	436.31	434.00	-6.3	2,654	-0.24%
2021/08/12	5.7	455.30	4	456.38	455.50	1.7	2,663	0.06%
2021/08/11	14.2	461.66	5	460.60	460.00	9.2	2,705	0.34%
2021/08/10	12.2	474.22	5	473.00	470.00	7.2	2,720	0.26%
2021/08/09	22.5	508.75	8	500.94	496.50	14.4	2,764	0.52%
2021/08/06	5.3	526.52	9.8	525.32	525.00	-4.4	2,712	-0.16%
2021/08/05	5.3	523.20	16.4	527.76	535.00	-11.2	2,729	-0.41%
2021/08/04	3	499.67	4.8	500.18	503.00	-1.8	2,734	-0.07%
2021/08/03	2.2	500.93	4.5	500.95	500.00	-2.3	2,809	-0.08%
2021/08/02	1.4	489.65	5.4	491.06	497.00	-4	2,804	-0.14%
2021/07/30	0	479.00	2	482.25	476.00	-2	2,773	-0.07%
2021/07/29	1	475.00	1	477.00	477.00	0	2,822	0.00%
2021/07/28	5	470.54	1.2	472.05	472.00	3.8	2,885	0.13%
2021/07/27	12.1	485.31	15.1	489.21	482.00	-2.9	2,954	-0.10%
2021/07/26	1.1	475.70	1.2	476.30	476.00	-0.1	2,984	0.00%
2021/07/23	0.1	476.98	0.1	479.83	474.00	0	3,060	0.00%
2021/07/22	1.1	474.52	4	473.88	473.50	-2.9	3,131	-0.09%
2021/07/21	2.3	475.20	2	470.77	471.00	0.3	3,234	0.01%
2021/07/20	3.2	478.94	1	482.50	475.50	2.2	3,385	0.07%
2021/07/19	1.3	485.36	0.1	485.33	487.00	1.2	3,548	0.03%
2021/07/16	0	477.00	4.1	480.90	485.00	-4	3,652	-0.11%
2021/07/15	4.3	480.78	3	482.00	482.00	1.3	3,796	0.03%
2021/07/14	2.1	473.57	2	476.00	476.00	0.1	3,811	0.00%
2021/07/13	4	480.00	3.2	480.50	476.50	0.8	3,829	0.02%
2021/07/12	5.4	479.29	4	479.39	475.00	1.4	3,846	0.04%
2021/07/09	12.5	484.45	4.5	487.58	482.00	8	3,848	0.21%
2021/07/08	1.2	499.77	1.4	498.19	497.00	-0.2	3,872	-0.01%
2021/07/07	4.1	500.12	4.3	503.99	501.00	-0.2	3,880	0.00%
2021/07/06	4.5	499.35	5	497.50	497.00	-0.5	3,884	-0.01%
2021/07/05	8.8	501.63	16.5	501.40	505.00	-7.7	3,906	-0.20%
2021/07/02	4.3	481.08	2	480.75	482.50	2.3	3,863	0.06%
2021/07/01	1	475.00	2.1	476.01	473.50	-1.1	3,864	-0.03%
2021/06/30	7	477.64	7	476.65	480.00	0	3,859	0.00%
2021/06/29	3.1	477.35	6	473.01	471.00	-2.9	3,865	-0.08%
2021/06/28	7.1	476.40	2.4	475.49	478.00	4.7	3,874	0.12%
2021/06/25	2.3	476.91	2	471.50	470.00	0.3	3,892	0.01%
2021/06/24	4.1	474.28	3	475.67	474.50	1.1	3,967	0.03%
2021/06/23	2	472.28	3.4	475.44	474.50	-1.4	4,006	-0.03%
2021/06/22	9.4	470.81	36.2	466.69	464.50	-26.8	4,043	-0.66%
2021/06/21	10	480.66	5.2	479.18	475.00	4.8	4,006	0.12%
2021/06/18	4.1	494.40	2	493.49	493.50	2.1	3,987	0.05%
2021/06/17	4.2	486.58	3	490.15	493.50	1.2	3,982	0.03%
2021/06/16	8.3	495.61	3.1	495.13	490.50	5.2	3,982	0.13%
2021/06/15	8.2	496.82	12.8	498.39	499.00	-4.6	3,996	-0.11%
2021/06/11	2.2	491.26	6	488.17	486.50	-3.9	4,009	-0.10%
2021/06/10	5.1	481.09	8.1	486.68	488.00	-3	4,017	-0.08%
2021/06/09	3.1	478.04	3	477.34	476.50	0.1	4,030	0.00%
2021/06/08	4.9	476.65	4	475.63	476.00	0.9	4,160	0.02%
2021/06/07	9.1	466.09	10.3	464.06	468.00	-1.2	4,185	-0.03%
2021/06/04	4.1	467.32	5.1	467.22	472.00	-0.9	4,174	-0.02%
2021/06/03	2.3	467.30	3	468.00	468.50	-0.7	4,212	-0.02%
2021/06/02	14.8	476.20	4.1	470.38	469.50	10.8	4,197	0.26%
2021/06/01	15.8	489.52	9.6	492.28	486.00	6.2	4,174	0.15%
2021/05/28	12.5	468.25	10.1	470.37	466.50	2.4	4,192	0.06%
2021/05/27	8.5	460.86	7.6	459.71	459.00	0.9	4,211	0.02%
2021/05/26	12.3	471.48	6.2	472.65	468.50	6.1	4,281	0.14%
2021/05/25	8.6	475.44	9.6	474.61	475.00	-1	4,490	-0.02%
2021/05/24	5.1	444.33	4	447.75	453.00	1.1	4,479	0.02%
2021/05/21	10.2	441.93	12	443.79	444.00	-1.8	4,501	-0.04%
2021/05/20	5.7	445.22	3	445.17	436.00	2.7	4,504	0.06%
2021/05/19	13.7	453.41	8.1	456.17	459.50	5.7	4,534	0.13%
2021/05/18	20.3	446.83	22.1	448.11	455.50	-1.8	4,527	-0.04%
2021/05/17	6.9	421.06	11.1	417.82	414.50	-4.2	4,543	-0.09%
2021/05/14	5.3	456.98	4.1	454.38	450.00	1.2	4,472	0.03%
2021/05/13	15	446.07	6.3	440.14	447.00	8.7	4,437	0.20%
2021/05/12	25.7	453.42	25	453.81	450.50	0.7	4,400	0.02%
2021/05/11	18.3	497.93	9.4	498.18	492.50	8.8	4,269	0.21%
2021/05/10	5.2	545.56	11.1	546.13	547.00	-5.8	4,201	-0.14%
2021/05/07	8.1	541.05	9	539.67	547.00	-0.9	4,195	-0.02%
2021/05/06	15	537.24	4.1	531.78	530.00	10.9	4,187	0.26%
2021/05/05	9.9	553.30	10.2	543.35	533.00	-0.4	4,160	-0.01%
2021/05/04	14.9	571.04	9.7	572.53	568.00	5.3	4,147	0.13%
2021/05/03	5.1	596.76	44.1	601.09	586.00	-39	4,111	-0.95%
2021/04/29	26.1	601.82	12.2	603.11	604.00	13.9	4,176	0.33%
2021/04/28	14.1	593.39	8.1	591.01	584.00	6.1	4,209	0.14%
2021/04/27	64.4	602.76	52.3	593.53	595.00	12.1	4,170	0.29%
2021/04/26	84.4	576.54	102.5	578.11	576.00	-18.1	4,084	-0.44%	大賣/
2021/04/23	38	557.62	17.7	544.69	561.00	20.3	3,970	0.51%
2021/04/22	26.7	534.87	13.3	517.80	510.00	13.4	3,871	0.35%
2021/04/21	15	526.06	33.7	527.28	533.00	-18.7	3,834	-0.49%
2021/04/20	9.3	495.67	13.3	494.73	497.50	-4	3,758	-0.11%
2021/04/19	3.1	493.97	8.1	492.46	491.50	-5	3,960	-0.13%
2021/04/16	6	492.83	9.4	491.75	494.50	-3.4	4,125	-0.08%
2021/04/15	3	482.14	5.2	481.87	489.00	-2.2	4,123	-0.05%
2021/04/14	19.9	468.61	12.2	471.54	473.50	7.7	4,097	0.19%
2021/04/13	3.1	489.85	1.9	487.59	487.00	1.2	4,073	0.03%
2021/04/12	4.2	489.71	6.2	488.68	486.00	-2.1	4,072	-0.05%
2021/04/09	3.3	488.04	11.1	480.85	484.00	-7.8	4,066	-0.19%
2021/04/08	2	497.25	4.1	494.92	492.00	-2.1	4,015	-0.05%
2021/04/07	4	496.01	5.2	496.50	497.00	-1.2	4,000	-0.03%
2021/04/06	7.1	490.57	4.4	490.83	491.00	2.7	4,002	0.07%
2021/04/01	14.3	487.53	2.1	490.71	487.50	12.2	3,999	0.31%
2021/03/31	3.4	491.09	6.2	488.86	488.50	-2.9	3,992	-0.07%
2021/03/30	10.2	496.43	5.2	492.73	493.50	5	3,969	0.12%
2021/03/29	15.4	497.15	9.3	497.59	495.50	6.1	3,934	0.16%
2021/03/26	5	478.91	9.3	481.67	484.50	-4.3	3,856	-0.11%
2021/03/25	5.4	476.46	8.4	477.13	475.50	-3.1	3,819	-0.08%
2021/03/24	8	468.75	4	466.50	465.50	4	3,778	0.11%
2021/03/23	4	467.00	3	466.50	465.00	1	3,834	0.03%
2021/03/22	7.3	463.66	8	461.88	463.50	-0.7	3,833	-0.02%
2021/03/19	3.3	467.04	8	465.75	466.50	-4.7	3,868	-0.12%
2021/03/18	3	475.33	8.1	471.51	469.50	-5.1	3,855	-0.13%
2021/03/17	2.3	473.42	5	472.90	472.00	-2.8	3,842	-0.07%
2021/03/16	11.2	468.87	6.3	468.47	468.50	5	3,845	0.13%
2021/03/15	9.4	471.55	4.2	469.63	469.50	5.2	3,857	0.13%
2021/03/12	17.2	479.74	12.7	478.59	475.50	4.6	3,839	0.12%
2021/03/11	3.1	460.74	5.1	460.86	468.00	-2	3,736	-0.05%
2021/03/10	6	445.83	7	444.71	443.00	-1	3,743	-0.03%
2021/03/09	3.4	443.27	6.2	443.07	439.00	-2.7	3,795	-0.07%
2021/03/08	3.2	457.05	6	454.59	454.00	-2.8	3,861	-0.07%
2021/03/05	9.6	450.16	3.3	448.94	448.00	6.3	3,864	0.16%
2021/03/04	5.1	457.72	3	461.66	460.00	2.1	3,846	0.05%
2021/03/03	3.9	443.50	14.5	441.21	454.00	-10.6	3,784	-0.28%
2021/03/02	8.7	462.33	12.7	452.16	441.50	-4	3,736	-0.11%
2021/02/26	28.3	463.53	64.1	468.45	459.50	-35.8	3,670	-0.98%
2021/02/25	69.3	473.01	45.3	467.37	464.50	24	3,565	0.67%
2021/02/24	9.3	443.28	13.5	439.59	433.00	-4.2	3,333	-0.13%
2021/02/23	7.5	432.85	6.7	438.49	442.50	0.8	3,293	0.02%
2021/02/22	3.1	436.68	5.6	436.33	437.50	-2.5	3,252	-0.08%
2021/02/19	22.1	425.28	17.1	426.96	424.00	5	3,225	0.16%
2021/02/18	11.2	413.69	5.4	415.09	415.50	5.8	3,173	0.18%
2021/02/17	10.2	400.56	12.2	404.32	408.50	-1.9	3,148	-0.06%
2021/02/05	10.4	390.12	5	387.80	387.00	5.4	3,151	0.17%
2021/02/04	5.1	388.81	4.3	388.15	387.50	0.8	3,140	0.03%
2021/02/03	8.3	391.66	18.3	392.29	393.00	-9.9	3,140	-0.32%
2021/02/02	10.6	387.10	2	385.50	385.50	8.6	3,126	0.28%
2021/02/01	3.2	375.35	19.1	376.73	384.00	-15.9	3,185	-0.50%
2021/01/29	6.4	386.88	11	383.05	379.00	-4.6	3,180	-0.14%
2021/01/28	8.1	388.40	5.1	389.69	389.00	3	3,159	0.10%
2021/01/27	5.1	397.01	5.3	395.62	398.50	-0.2	3,150	0.00%
2021/01/26	13.2	396.37	10.1	396.65	393.50	3.1	3,142	0.10%
2021/01/25	20.3	406.88	12.2	406.80	403.00	8	3,125	0.26%
2021/01/22	20.3	416.24	20.7	416.81	414.00	-0.4	3,090	-0.01%
2021/01/21	7	391.31	16.4	392.86	399.50	-9.3	2,978	-0.31%
2021/01/20	5.4	382.02	11	381.41	378.50	-5.6	2,867	-0.20%
2021/01/19	1.1	385.36	4.2	388.21	386.00	-3.1	2,843	-0.11%
2021/01/18	7.3	380.21	24.2	380.76	381.50	-16.9	2,839	-0.60%
2021/01/15	15.5	396.70	16.1	397.53	387.00	-0.6	2,811	-0.02%
2021/01/14	13.1	396.16	11.2	397.56	398.00	1.9	2,751	0.07%
2021/01/13	12.3	386.12	8.2	385.81	389.00	4.1	2,707	0.15%
2021/01/12	36.5	390.43	35.1	388.71	381.50	1.4	2,682	0.05%
2021/01/11	18.3	370.88	25.2	375.45	377.00	-7	2,520	-0.28%
2021/01/08	7.1	339.35	8.2	340.00	343.00	-1.1	2,418	-0.05%
2021/01/07	1.1	333.06	16.1	334.59	335.50	-15	2,399	-0.62%
2021/01/06	18.2	333.68	9.2	330.95	328.00	9	2,384	0.38%
2021/01/05	12.1	337.67	4	337.38	337.00	8.1	2,344	0.35%
2021/01/04	25.4	337.65	6	338.17	338.00	19.4	2,340	0.83%
2020/12/31	2.2	331.88	3	331.67	332.50	-0.8	2,354	-0.03%
2020/12/30	4	330.88	5.7	331.39	331.00	-1.7	2,368	-0.07%
2020/12/29	4	334.00	1	330.00	330.00	3	2,365	0.13%
2020/12/28	2.4	333.94	3	333.00	335.00	-0.6	2,359	-0.03%
2020/12/25	5	331.30	6	334.00	331.50	-1	2,355	-0.04%
2020/12/24	1.1	332.90	0	0.00	330.00	1.1	2,351	0.04%
2020/12/23	1	328.50	1	329.50	329.50	0	2,352	0.00%
2020/12/22	3.2	328.89	9	330.61	327.50	-5.8	2,360	-0.25%
2020/12/21	3	326.83	9	326.67	327.00	-6	2,369	-0.25%
2020/12/18	3.1	330.83	2	330.25	328.50	1.1	2,368	0.05%
2020/12/17	7.3	338.66	6	340.00	333.00	1.3	2,357	0.06%
2020/12/16	7	329.86	4	330.38	330.50	3	2,292	0.13%
2020/12/15	17.2	330.90	8.2	328.38	325.00	9	2,272	0.40%
2020/12/14	1.3	341.55	2	343.75	340.00	-0.7	2,221	-0.03%
2020/12/11	4.3	339.52	6	338.33	342.50	-1.7	2,217	-0.08%
2020/12/10	13.2	340.23	4.3	339.58	340.00	8.9	2,198	0.40%
2020/12/09	7.1	347.10	10.1	346.80	346.00	-3	2,168	-0.14%
2020/12/08	8.1	350.58	4.1	351.00	351.50	4	2,130	0.19%
2020/12/07	15	357.73	3.2	353.22	352.50	11.8	2,109	0.56%
2020/12/04	0.3	356.79	16.2	358.13	357.50	-15.9	2,062	-0.77%
2020/12/03	8	354.13	15	355.93	351.50	-7	2,003	-0.35%
2020/12/02	17	351.03	12.1	350.22	350.50	4.9	1,936	0.26%
2020/12/01	1	321.50	5	326.50	330.00	-4	1,819	-0.22%
2020/11/30	5.1	324.68	1	325.50	323.00	4.1	1,800	0.23%
2020/11/27	0.3	325.32	3	322.33	324.50	-2.7	1,777	-0.15%
2020/11/26	0	322.00	0	0.00	320.50	0	1,765	0.00%
2020/11/25	1	324.50	0	0.00	318.50	1	1,779	0.06%
2020/11/24	1.1	323.59	0.2	323.50	323.50	0.9	1,764	0.05%
2020/11/23	0.1	324.00	2.1	323.02	323.00	-2	1,752	-0.11%
2020/11/20	4.1	320.52	1	319.50	320.00	3.1	1,754	0.18%
2020/11/19	0.1	322.50	3	321.17	323.00	-2.9	1,755	-0.17%
2020/11/18	5.2	321.87	2.6	321.20	320.00	2.6	1,751	0.15%
2020/11/17	5	323.80	2.4	322.76	322.00	2.6	1,744	0.15%
2020/11/16	5.1	326.28	1.2	325.26	326.00	3.9	1,769	0.22%
2020/11/13	4.2	324.21	9	326.00	321.00	-4.8	1,766	-0.27%
2020/11/12	1	320.00	1	319.50	319.50	0	1,705	0.00%
2020/11/11	1	318.00	3	318.17	320.00	-2	1,702	-0.12%
2020/11/10	4.2	316.36	5	316.40	318.00	-0.8	1,716	-0.05%
2020/11/09	5.3	318.56	14.3	317.23	320.00	-9	1,707	-0.53%
2020/11/06	1.4	308.63	2.1	308.52	308.00	-0.7	1,650	-0.04%
2020/11/05	1.1	304.00	0	0.00	304.50	1.1	1,643	0.07%
2020/11/04	5	302.50	4	302.13	303.00	1	1,666	0.06%
2020/11/03	1	301.00	1.1	302.02	302.00	-0.1	1,660	-0.01%
2020/11/02	6.1	299.50	0	301.00	299.00	6	1,662	0.36%
2020/10/30	1.1	296.07	0.2	296.50	296.50	0.9	1,676	0.05%
2020/10/29	1	295.50	5	295.00	296.00	-4	1,693	-0.24%
2020/10/28	5	294.30	5.1	294.40	294.00	-0.1	1,670	0.00%
2020/10/27	2	296.75	2.2	294.44	298.00	-0.2	1,681	-0.01%
2020/10/26	6.1	299.34	6.3	301.68	297.00	-0.2	1,685	-0.01%
2020/10/23	1.1	299.07	4	298.25	298.50	-2.9	1,675	-0.17%
2020/10/22	2.1	295.52	5.1	295.42	296.00	-3.1	1,732	-0.18%
2020/10/21	6	293.08	9	293.17	293.50	-3	1,775	-0.17%
2020/10/20	10.2	294.61	9	295.56	295.00	1.2	1,805	0.06%
2020/10/19	15	291.90	11	292.28	294.00	4	1,791	0.22%
2020/10/16	2	280.25	6	282.42	287.50	-4	1,786	-0.22%
2020/10/15	4.2	274.57	2	274.25	274.00	2.2	1,728	0.13%
2020/10/14	1	268.50	0	0.00	269.00	1	1,722	0.06%
2020/10/13	8.1	268.27	1	268.50	268.50	7.1	1,740	0.41%
2020/10/12	0	0.00	3	273.33	270.50	-3	1,752	-0.17%
2020/10/08	2	274.25	2	272.75	275.50	0	1,779	0.00%
2020/10/07	6	265.83	0	0.00	264.00	6	1,778	0.34%
2020/10/06	1	263.50	0	0.00	263.50	1	1,784	0.06%
2020/10/05	4	262.00	4	261.88	262.00	0	1,873	0.00%
2020/09/30	1	264.50	0	0.00	264.50	1	1,913	0.05%
2020/09/29	1	266.50	1	268.00	265.00	0	1,951	0.00%
2020/09/28	3	265.83	0	0.00	266.00	3	2,036	0.15%
2020/09/25	2	269.25	12	264.88	265.50	-10	2,159	-0.46%
2020/09/24	6	269.25	1	271.50	268.00	5	2,172	0.23%
2020/09/23	4	276.63	0	0.00	275.00	4	2,171	0.18%
2020/09/22	1	278.50	1	280.00	279.50	0	2,205	0.00%
2020/09/21	1	280.50	2.3	280.56	281.00	-1.3	2,240	-0.06%
2020/09/17	1	279.50	2	281.25	279.50	-1	2,268	-0.04%
2020/09/16	1	281.00	1	282.00	281.50	0	2,287	0.00%
2020/09/15	0	0.00	1	280.50	280.00	-1	2,308	-0.04%
2020/09/14	4	281.75	5	282.90	282.00	-1	2,337	-0.04%
2020/09/11	4	273.88	1	272.50	273.00	3	2,363	0.13%
2020/09/10	1	276.00	0	0.00	275.50	1	2,386	0.04%
2020/09/09	3	275.67	1	274.50	276.50	2	2,406	0.08%
2020/09/08	2	279.75	1	280.50	279.50	1	2,416	0.04%
2020/09/07	10	281.15	2	280.75	277.50	8	2,454	0.33%
2020/09/04	1	276.00	0	0.00	277.00	1	2,486	0.04%
2020/09/03	0	0.00	2	280.00	279.00	-2	2,518	-0.08%
2020/09/02	0	0.00	3	275.50	278.00	-3	2,567	-0.12%
2020/09/01	1	275.50	5	274.00	275.50	-4	2,639	-0.15%
2020/08/31	6	278.33	0	0.00	277.00	6	2,706	0.22%
2020/08/28	2	275.25	0	0.00	276.00	2	2,732	0.07%
2020/08/27	1.1	277.98	0	0.00	276.00	1.1	2,774	0.04%
2020/08/26	2	279.50	0	0.00	279.00	2	2,800	0.07%
2020/08/25	0	0.00	2	274.75	274.50	-2	2,814	-0.07%
2020/08/24	1	270.00	1	271.50	270.00	0	2,818	0.00%
2020/08/21	2	268.75	1	271.50	271.50	1	2,839	0.04%
2020/08/20	14	268.14	14	267.21	266.50	0	2,837	0.00%
2020/08/19	12	281.37	2	281.00	278.50	10	2,810	0.36%
2020/08/18	0	0.00	2	289.00	286.00	-2	2,802	-0.07%
2020/08/17	0	0.00	1	287.00	288.00	-1	2,844	-0.04%
2020/08/14	6	287.67	1	286.50	285.50	5	2,870	0.17%
2020/08/13	2	286.75	0	0.00	287.00	2	2,863	0.07%
2020/08/12	5	282.14	10	282.50	285.00	-5	2,886	-0.17%
2020/08/11	6	286.08	0	0.00	285.00	6	2,945	0.20%
2020/08/10	7	289.08	2.1	287.33	287.50	5	2,996	0.17%
2020/08/07	4	293.75	1.2	295.67	293.00	2.8	3,201	0.09%
2020/08/06	4	298.00	4.2	298.54	296.50	-0.2	3,215	0.00%
2020/08/05	6	297.92	10	298.60	298.00	-4	3,219	-0.12%
2020/08/04	6.3	289.04	8	290.88	289.00	-1.8	3,215	-0.05%
2020/08/03	0	0.00	3	295.17	294.00	-3	3,212	-0.09%
2020/07/31	4	294.63	2	295.00	294.50	2	3,225	0.06%
2020/07/30	5	297.90	3	298.67	297.50	2	3,218	0.06%
2020/07/29	2	294.00	0	0.00	294.50	2	3,220	0.06%
2020/07/28	17	301.35	6.3	298.20	290.50	10.8	3,232	0.33%
2020/07/27	3	313.00	25	316.00	313.00	-22	3,203	-0.69%
2020/07/24	5	318.40	2.3	317.22	317.00	2.8	3,175	0.09%
2020/07/23	2.1	319.39	2	321.00	322.50	0.1	3,143	0.00%
2020/07/22	5	322.40	8	323.56	322.50	-3	3,144	-0.10%
2020/07/21	1.1	316.07	5	316.60	316.00	-4	3,100	-0.13%
2020/07/20	4	309.13	0	0.00	312.50	4	3,108	0.13%
2020/07/17	1	312.00	2	311.00	311.00	-1	3,129	-0.03%
2020/07/16	3	311.67	1	311.50	312.00	2	3,158	0.06%
2020/07/15	10	314.45	0	0.00	310.00	10	3,161	0.32%
2020/07/14	2	308.75	7	309.71	309.00	-5	3,170	-0.16%
2020/07/13	7	314.36	10.1	314.55	314.00	-3.1	3,166	-0.10%
2020/07/10	14.1	318.51	3	321.17	313.50	11.1	3,186	0.35%
2020/07/09	4	318.13	20	315.78	318.00	-16	3,128	-0.51%
2020/07/08	19	315.79	2.1	319.47	317.00	16.9	3,138	0.54%
2020/07/07	18.1	315.88	15.1	315.60	314.00	3	3,184	0.09%
2020/07/06	22	315.51	13.1	314.82	322.00	9	3,152	0.28%
2020/07/03	9	298.78	6.1	298.19	298.00	2.9	3,107	0.09%
2020/07/02	3.2	297.95	1	299.00	299.00	2.2	3,167	0.07%
2020/07/01	6.3	298.84	5	298.90	298.50	1.3	3,189	0.04%
2020/06/30	4	293.75	6	294.92	294.00	-2	3,167	-0.06%
2020/06/29	4	290.13	0	0.00	289.50	4	3,170	0.13%
2020/06/24	3	292.50	69.1	292.00	292.00	-66.1	3,198	-2.07%
2020/06/23	2	291.50	16.2	291.89	290.50	-14.2	3,267	-0.43%
2020/06/22	1	291.00	0.2	295.00	293.00	0.8	3,338	0.02%
2020/06/19	67	292.29	1.3	293.15	291.00	65.7	3,360	1.96%
2020/06/18	9.1	290.02	6	290.67	292.50	3.1	3,357	0.09%
2020/06/17	6	285.17	1	284.50	284.00	5	3,352	0.15%
2020/06/16	6.1	287.43	1	287.50	288.50	5.1	3,416	0.15%
2020/06/15	1	283.00	1.3	283.00	282.50	-0.3	3,505	-0.01%
2020/06/12	4.1	280.21	2.2	278.05	282.00	1.9	3,556	0.05%
2020/06/11	7.1	287.72	4	289.38	284.00	3.1	3,618	0.09%
2020/06/10	12.1	291.88	1.4	292.79	292.00	10.7	3,622	0.29%
2020/06/09	14	298.96	9	296.89	293.50	5	3,671	0.14%
2020/06/08	4	296.89	9	299.06	298.00	-5	3,723	-0.13%
2020/06/05	5	292.10	6	292.67	292.00	-1	3,683	-0.03%
2020/06/04	7	285.14	5.3	285.68	286.00	1.7	3,709	0.05%
2020/06/03	1	283.00	2	283.25	282.50	-1	3,705	-0.03%
2020/06/02	2	284.25	4	284.38	283.00	-2	3,695	-0.05%
2020/06/01	1	282.50	12	281.67	282.50	-11	3,745	-0.29%
2020/05/29	0.1	277.00	1.1	277.00	275.00	-1	3,761	-0.03%
2020/05/28	1	277.50	5	280.00	277.00	-4	3,795	-0.11%
2020/05/27	1	281.00	0.5	281.50	280.00	0.5	3,804	0.01%
2020/05/26	9	280.78	7	280.29	279.50	2	3,831	0.05%
2020/05/25	2.1	273.05	3	275.00	277.00	-0.9	3,836	-0.02%
2020/05/22	14.1	282.69	3	280.00	276.00	11.1	3,857	0.29%
2020/05/21	1	276.16	0	0.00	278.00	1	3,848	0.03%
2020/05/20	3	273.00	3	272.50	273.00	0	3,835	0.00%
2020/05/19	4	273.50	3	274.17	275.00	1	3,875	0.03%
2020/05/18	14.1	269.11	4.1	269.87	267.00	10	3,898	0.26%
2020/05/15	37	281.05	32.2	276.69	275.00	4.8	3,852	0.12%
2020/05/14	36	288.01	38	289.45	278.50	-2	3,826	-0.05%
2020/05/13	3	285.00	5	283.80	287.00	-2	3,610	-0.06%
2020/05/12	1	284.00	1	285.00	285.50	0	3,609	0.00%
2020/05/11	2	285.00	4	286.25	284.00	-2	3,611	-0.06%
2020/05/08	4.3	286.76	8	287.63	289.00	-3.8	3,576	-0.11%
2020/05/07	6.1	283.50	9	283.61	283.50	-3	3,555	-0.08%
2020/05/06	3.1	280.25	0	0.00	281.50	3.1	3,571	0.09%
2020/05/05	1	278.00	9	279.78	278.50	-8	3,580	-0.22%
2020/05/04	6	279.42	8.1	280.77	280.50	-2.1	3,599	-0.06%
2020/04/30	8.1	286.13	4	286.38	286.50	4.1	3,598	0.11%
2020/04/29	5.1	278.13	12	276.79	279.00	-6.9	3,592	-0.19%
2020/04/28	6.1	274.76	1	274.50	274.50	5.1	3,596	0.14%
2020/04/27	4	271.01	6	269.67	274.00	-2	3,636	-0.05%
2020/04/24	2	263.75	1	265.50	263.50	1	3,654	0.03%
2020/04/23	3	268.17	4	269.38	265.50	-1	3,685	-0.03%
2020/04/22	4	264.00	4	265.00	266.00	0	3,708	0.00%
2020/04/21	6	269.00	2.2	268.23	267.50	3.9	3,679	0.10%
2020/04/20	4	269.63	1	270.00	269.50	3	3,660	0.08%
2020/04/17	3.3	272.37	2	275.25	270.50	1.3	3,648	0.04%
2020/04/16	4	270.50	1	273.00	270.50	3	3,606	0.08%
2020/04/15	4.1	274.16	3	275.67	274.00	1.1	3,604	0.03%
2020/04/14	1	272.50	3	274.33	275.00	-2	3,656	-0.05%
2020/04/13	1	270.50	6	270.50	269.00	-5	3,670	-0.14%
2020/04/10	21.1	281.49	10	283.50	277.50	11.1	3,644	0.30%
2020/04/09	7.1	284.85	5	285.80	283.00	2.1	3,625	0.06%
2020/04/08	14.1	279.35	16	279.66	284.50	-1.9	3,638	-0.05%
2020/04/07	5	268.70	11.6	269.24	272.50	-6.6	3,571	-0.18%
2020/04/06	4.1	255.16	8	256.75	259.00	-3.9	3,515	-0.11%
2020/04/01	1	249.00	3	247.83	250.00	-2	3,503	-0.06%
2020/03/31	13.2	252.46	17	249.21	248.00	-3.8	3,553	-0.11%
2020/03/30	4.7	246.48	5	242.40	248.50	-0.3	3,569	-0.01%
2020/03/27	28	260.13	17	263.91	253.00	11	3,612	0.30%
2020/03/26	8.1	253.45	20	257.00	263.00	-12	3,605	-0.33%
2020/03/25	5	248.60	5	251.50	251.50	0	3,536	0.00%
2020/03/24	16	226.69	2	228.00	229.00	14	3,517	0.40%
2020/03/23	7.1	206.11	5	212.70	208.50	2.1	3,509	0.06%
2020/03/20	16	210.54	21.2	209.37	216.00	-5.2	3,515	-0.15%
2020/03/19	26.3	198.65	14	207.86	196.50	12.3	3,456	0.36%
2020/03/18	14	230.86	11	229.23	218.00	3	3,406	0.09%
2020/03/17	17	235.38	5	235.60	231.50	12	3,406	0.35%
2020/03/16	4	260.56	6	259.58	251.00	-2	3,358	-0.06%
2020/03/13	16.1	258.90	7.1	262.55	268.00	9	3,351	0.27%
2020/03/12	27	287.28	4	283.75	281.00	23	3,296	0.70%
2020/03/11	1	310.50	8	313.75	311.50	-7	3,228	-0.22%
2020/03/10	23	320.96	4	324.75	321.00	19	3,233	0.59%
2020/03/09	4.2	329.33	3	331.50	330.00	1.2	3,150	0.04%
2020/03/06	2	343.25	3	341.00	341.50	-1	3,123	-0.03%
2020/03/05	1	350.00	3	346.00	340.50	-2	3,099	-0.06%
2020/03/04	0	0.00	4	338.88	336.50	-4	3,029	-0.13%
2020/03/03	2	337.50	1.1	338.00	338.00	0.9	2,988	0.03%
2020/03/02	2.1	326.93	4	326.00	325.50	-1.9	2,944	-0.06%
2020/02/27	4	338.50	4	339.50	333.50	0	2,928	0.00%
2020/02/26	5	343.40	0	0.00	339.50	5	2,885	0.17%
2020/02/25	3	339.67	13	344.08	345.50	-10	2,867	-0.35%
2020/02/24	8	341.75	4	338.25	343.50	4	2,840	0.14%
2020/02/21	5	335.60	0	0.00	335.00	5	2,806	0.18%
2020/02/20	8	341.38	2	341.75	339.50	6	2,807	0.21%
2020/02/19	5	340.10	5	337.70	338.00	0	2,765	0.00%
2020/02/18	2	328.25	8	328.75	330.00	-6	2,715	-0.22%
2020/02/17	5	330.70	3	329.33	330.00	2	2,717	0.07%
2020/02/14	2	324.00	2	324.25	325.00	0	2,693	0.00%
2020/02/13	3	322.83	0	0.00	320.00	3	2,732	0.11%
2020/02/12	1	324.02	1	323.50	324.00	0	2,774	0.00%
2020/02/11	3	321.00	0	0.00	323.00	3	2,773	0.11%
2020/02/10	2	323.00	0	0.00	320.50	2	2,794	0.07%
2020/02/07	4	325.38	1	330.00	324.50	3	2,805	0.11%
2020/02/06	8	330.75	0	0.00	330.50	8	2,811	0.28%
2020/02/05	4	326.38	10	330.65	327.00	-6	2,798	-0.21%
2020/02/04	8	324.19	3	323.50	324.00	5	2,760	0.18%
2020/02/03	3	313.67	4	309.13	322.00	-1	2,734	-0.04%
2020/01/31	14	320.86	5	322.70	319.50	9	2,693	0.33%
2020/01/30	4	326.74	6	330.58	319.50	-2	2,666	-0.07%
2020/01/20	4	358.63	3	358.50	354.00	1	2,602	0.04%
2020/01/17	2	351.00	2	351.50	350.00	0	2,548	0.00%
2020/01/16	2	351.25	5	346.90	355.00	-3	2,500	-0.12%
2020/01/14	1	343.03	1	344.50	343.50	0	2,449	0.00%
2020/01/13	0	342.00	3	337.67	341.00	-3	2,421	-0.12%
2020/01/10	2	339.00	2	339.00	338.00	0	2,414	0.00%
2020/01/09	0	0.00	0.1	339.50	339.50	-0.1	2,404	0.00%
2020/01/08	2	341.75	3	342.83	335.00	-1	2,376	-0.04%
2020/01/07	7	331.43	5	330.00	332.00	2	2,277	0.09%
2020/01/06	4	339.63	6	339.08	340.50	-2	2,227	-0.09%
2020/01/03	5	342.60	9.1	342.44	341.00	-4.1	2,200	-0.19%
2020/01/02	3	355.00	6	358.75	358.00	-3	2,148	-0.14%
2019/12/31	1	342.50	1	343.00	340.50	0	2,077	0.00%
2019/12/30	4	342.88	0	0.00	340.00	4	2,065	0.19%
2019/12/27	4	345.00	5	344.00	345.00	-1	2,039	-0.05%
2019/12/26	11	344.18	12	342.63	346.00	-1	2,016	-0.05%
2019/12/25	5	336.00	15	337.37	336.00	-10	1,951	-0.51%
2019/12/24	8	331.88	13	330.23	331.00	-5	1,913	-0.26%
2019/12/23	13	318.19	14	320.29	320.00	-1	1,830	-0.05%
2019/12/20	3	309.83	3	308.33	307.00	0	1,753	0.00%
2019/12/19	1	312.50	4	309.50	308.00	-3	1,733	-0.17%
2019/12/18	3	313.50	0.1	312.50	313.00	3	1,703	0.17%
2019/12/17	0	0.00	3	314.67	319.50	-3	1,684	-0.18%
2019/12/16	0.1	310.00	0	0.00	310.00	0.1	1,643	0.00%
2019/12/13	5	309.40	5	310.20	308.00	0	1,616	0.00%
2019/12/12	1	314.50	6	317.25	313.00	-5	1,572	-0.32%
2019/12/11	4	306.52	5	310.70	310.00	-1	1,503	-0.07%
2019/12/10	5	305.30	10	305.75	306.50	-5	1,453	-0.34%
2019/12/09	3	302.17	11	302.45	300.50	-8	1,425	-0.56%
2019/12/06	2	303.75	1	299.50	301.00	1	1,403	0.07%
2019/12/05	1	294.00	2	291.50	298.00	-1	1,378	-0.07%
2019/12/04	1	288.50	0	0.00	289.50	1	1,360	0.07%
2019/12/03	0	0.00	2	287.25	287.00	-2	1,388	-0.14%
2019/12/02	5	281.10	3	280.33	281.50	2	1,385	0.14%
2019/11/29	6	286.50	0	0.00	284.50	6	1,386	0.43%
2019/11/28	2	292.25	2	291.00	290.00	0	1,374	0.00%
2019/11/27	3	292.17	0	0.00	292.00	3	1,383	0.22%
2019/11/26	1	289.00	0	0.00	289.50	1	1,380	0.07%
2019/11/25	3	286.67	1	287.00	286.50	2	1,367	0.15%
2019/11/19	0	0.00	11	294.91	295.50	-11	1,361	-0.81%
2019/11/18	2	292.25	1	291.50	291.00	1	1,343	0.07%
2019/11/15	2	286.50	2	288.25	288.50	0	1,340	0.00%
2019/11/14	21	286.05	0	0.00	285.00	21	1,330	1.58%
2019/11/13	3	292.83	2	290.75	290.50	1	1,309	0.08%
2019/11/12	4	295.63	3	296.17	295.50	1	1,313	0.08%
2019/11/11	6	299.42	7	301.79	297.00	-1	1,296	-0.08%
2019/11/08	0	0.00	2	294.25	294.50	-2	1,241	-0.16%
2019/11/07	5	289.40	2	291.50	287.00	3	1,228	0.24%
2019/11/06	1	300.00	3	295.83	294.50	-2	1,229	-0.16%
2019/11/05	2	292.75	10.3	286.44	298.00	-8.3	1,224	-0.68%
2019/11/01	5	279.70	0	0.00	281.00	5	1,237	0.40%
2019/10/30	1	278.00	0	294.00	278.50	1	1,338	0.07%
2019/10/29	0	0.00	1	282.00	280.00	-1	1,488	-0.07%
2019/10/28	0	0.00	1	286.50	286.00	-1	1,504	-0.07%
2019/10/25	0	0.00	3	286.33	283.50	-3	1,518	-0.20%
2019/10/24	0.1	287.00	0	0.00	286.00	0.1	1,545	0.01%
2019/10/23	1	284.50	0	0.00	285.00	1	1,591	0.06%
2019/10/22	3	286.83	12	285.88	288.00	-9	1,610	-0.56%
2019/10/18	4	282.13	0	0.00	278.50	4	1,646	0.24%
2019/10/17	1	279.50	1	277.00	280.00	0	1,648	0.00%
2019/10/16	1	275.00	0	0.00	275.50	1	1,659	0.06%
2019/10/09	7	272.50	0	0.00	273.00	7	1,745	0.40%
2019/10/08	1	278.50	0	0.00	278.00	1	1,763	0.06%
2019/10/07	1	276.50	0	0.00	275.00	1	1,821	0.05%
2019/10/04	4	275.50	0	0.00	274.50	4	1,863	0.21%
2019/10/02	4	276.75	2	274.50	275.50	2	1,942	0.10%
2019/10/01	1	281.50	0	0.00	280.50	1	1,967	0.05%
2019/09/27	6	278.17	1	280.00	276.50	5	1,957	0.26%
2019/09/26	1	285.00	1	284.50	283.50	0	1,939	0.00%
2019/09/25	2	285.75	1	285.50	286.00	1	1,941	0.05%
2019/09/24	3	291.17	1	290.50	288.00	2	1,960	0.10%
2019/09/23	0.1	290.00	0	0.00	289.00	0.1	1,960	0.00%
2019/09/20	0	0.00	2	290.00	290.00	-2	1,981	-0.10%
2019/09/19	1	291.50	0	0.00	291.00	1	2,000	0.05%
2019/09/18	2	291.50	0	0.00	292.00	2	2,004	0.10%
2019/09/17	7	289.64	2	290.00	289.00	5	2,016	0.25%
2019/09/16	1.1	296.43	1	295.00	295.50	0.1	2,014	0.00%
2019/09/12	1	296.50	1	300.00	297.50	0	2,012	0.00%
2019/09/11	3	299.17	3	298.00	297.50	0	2,013	0.00%
2019/09/10	3.1	300.62	3	298.83	298.00	0.1	1,999	0.00%
2019/09/09	5	303.20	7	301.07	299.50	-2	1,988	-0.10%
2019/09/06	2	305.25	4	308.00	307.00	-2	1,975	-0.10%
2019/09/05	4.1	301.06	8	304.00	306.00	-4	1,956	-0.20%
2019/09/04	2	294.00	3	294.83	296.00	-1	1,939	-0.05%
2019/09/03	2	293.00	1	294.50	291.00	1	1,935	0.05%
2019/09/02	1	288.00	0	0.00	288.50	1	1,923	0.05%
2019/08/30	1	289.00	0	0.00	288.50	1	1,932	0.05%
2019/08/29	1	282.00	1	279.50	282.50	0	1,924	0.00%
2019/08/28	1	283.50	0	0.00	282.00	1	1,927	0.05%
2019/08/27	4	285.88	1	288.00	283.50	3	1,927	0.16%
2019/08/26	6	285.50	3	286.50	285.00	3	1,926	0.16%
2019/08/23	1	289.50	2	291.75	292.00	-1	1,921	-0.05%
2019/08/22	5	290.80	0	0.00	289.00	5	1,914	0.26%
2019/08/21	1	293.50	3	294.00	293.50	-2	1,908	-0.10%
2019/08/20	2	296.00	0	0.00	295.50	2	1,918	0.10%
2019/08/19	1	293.00	1	291.50	291.00	0	1,909	0.00%
2019/08/16	4	289.00	3	289.33	289.00	1	1,909	0.05%
2019/08/15	9	287.44	4	289.50	289.00	5	1,909	0.26%
2019/08/14	9	298.17	5	301.10	290.00	4	1,909	0.21%
2019/08/13	4	302.63	4	304.13	300.50	0	1,865	0.00%
2019/08/12	2.1	310.01	8	307.25	310.50	-6	1,850	-0.32%
2019/08/08	3	308.50	5.2	310.21	310.50	-2.2	1,838	-0.12%
2019/08/07	7	300.71	4	298.38	303.00	3	1,812	0.17%
2019/08/06	6	290.50	1	283.50	294.50	5	1,822	0.27%
2019/08/05	6	299.00	7	292.43	295.00	-1	1,795	-0.06%
2019/08/02	10.1	299.76	4	303.25	300.00	6.1	1,776	0.34%
2019/08/01	5.1	311.61	6	313.50	313.00	-1	1,726	-0.06%
2019/07/31	17.1	304.39	12	307.00	307.00	5.1	1,685	0.30%
2019/07/30	3	325.17	2	328.00	328.00	1	1,540	0.06%
2019/07/29	2	324.75	1	328.50	324.00	1	1,515	0.07%
2019/07/26	3	328.83	2	333.50	328.00	1	1,505	0.07%
2019/07/25	1	337.50	6	339.67	338.00	-5	1,475	-0.34%
2019/07/24	3	329.17	5	332.50	333.00	-2	1,442	-0.14%
2019/07/23	6	332.92	4	334.25	331.00	2	1,432	0.14%
2019/07/22	1	320.50	1	319.00	320.00	0	1,388	0.00%
2019/07/19	3	319.00	3	320.17	320.50	0	1,391	0.00%
2019/07/18	3	316.83	2	318.75	315.00	1	1,389	0.07%
2019/07/17	6	317.67	4	316.75	322.00	2	1,415	0.14%
2019/07/16	5	325.80	8	323.63	322.00	-3	1,391	-0.22%
2019/07/15	4	332.63	10	333.45	335.00	-6	1,363	-0.44%
2019/07/12	7	330.36	1.1	326.45	327.50	5.9	1,344	0.44%
2019/07/11	10.1	331.46	7	335.00	335.00	3.1	1,323	0.23%
2019/07/10	21	316.05	20	319.03	320.00	1	1,274	0.08%
2019/07/09	6.1	314.82	8	314.69	315.00	-2	1,233	-0.16%
2019/07/08	2	300.75	2	303.00	306.00	0	1,177	0.00%
2019/07/05	1	299.50	6	302.08	302.00	-5	1,165	-0.43%
2019/07/04	0	0.00	6	289.75	290.50	-6	1,134	-0.53%
2019/07/03	3	292.00	5	291.10	289.00	-2	1,147	-0.17%
2019/07/02	1	296.50	3	295.33	297.50	-2	1,158	-0.17%
2019/07/01	8	293.00	10	295.40	296.00	-2	1,180	-0.17%
2019/06/28	13	284.27	5	283.00	283.00	8	1,178	0.68%
2019/06/27	0	0.00	1	283.00	282.00	-1	1,230	-0.08%
2019/06/26	4	297.00	12	291.92	291.00	-8	1,233	-0.65%
2019/06/25	6	292.42	1	288.00	290.00	5	1,253	0.40%
2019/06/24	1	297.50	3	295.00	295.50	-2	1,283	-0.16%
2019/06/21	0	0.00	1	291.00	291.00	-1	1,327	-0.08%
2019/06/20	1	284.00	0	0.00	282.50	1	1,345	0.07%
2019/06/19	1	280.50	2	281.00	281.00	-1	1,398	-0.07%
2019/06/18	2	277.50	0	0.00	277.00	2	1,402	0.14%
2019/06/12	3	276.50	4	279.63	282.00	-1	1,412	-0.07%
2019/06/11	5	269.90	2	271.50	270.00	3	1,399	0.21%
2019/06/10	3	270.83	0	0.00	274.00	3	1,389	0.22%
2019/06/06	2	269.75	2	275.00	267.50	0	1,395	0.00%
2019/06/05	1	274.00	0	0.00	274.00	1	1,385	0.07%
2019/06/04	1	280.00	3	275.17	281.00	-2	1,394	-0.14%
2019/06/03	1	281.50	0	0.00	279.50	1	1,402	0.07%
2019/05/31	2	281.00	0	0.00	286.00	2	1,410	0.14%
2019/05/30	2	280.25	1	278.00	282.00	1	1,416	0.07%
2019/05/29	2	274.75	2	269.75	276.00	0	1,429	0.00%
2019/05/28	2	271.75	1	273.50	272.50	1	1,451	0.07%
2019/05/27	3	276.33	1	283.50	273.50	2	1,483	0.13%
2019/05/24	2	285.50	4	282.63	286.00	-2	1,483	-0.13%
2019/05/23	2	277.25	2	277.50	277.50	0	1,509	0.00%
2019/05/22	1	284.00	2	280.75	284.00	-1	1,521	-0.07%
2019/05/21	1	278.00	2	280.75	281.50	-1	1,524	-0.07%
2019/05/20	1	264.00	1	267.00	264.00	0	1,497	0.00%
2019/05/17	1	268.50	1	275.50	268.50	0	1,496	0.00%
2019/05/16	2	276.75	0	0.00	275.00	2	1,505	0.13%
2019/05/15	2	278.00	2	279.75	273.50	0	1,505	0.00%
2019/05/14	2	261.00	1	266.50	273.00	1	1,496	0.07%
2019/05/13	2	282.50	1	286.50	277.00	1	1,461	0.07%
2019/05/10	1	286.50	4	290.13	284.00	-3	1,455	-0.21%
2019/05/09	1	288.00	3	285.17	291.50	-2	1,445	-0.14%
2019/05/08	1	291.50	1	289.00	292.00	0	1,432	0.00%
2019/05/07	5	293.80	2	294.00	295.00	3	1,427	0.21%
2019/05/06	3	286.67	2	287.00	287.00	1	1,418	0.07%
2019/05/03	2	297.25	1	288.00	295.00	1	1,416	0.07%
2019/05/02	4	290.50	2	287.25	288.00	2	1,410	0.14%
2019/04/30	1	290.00	0	0.00	290.50	1	1,409	0.07%
2019/04/29	4	284.00	4	281.75	285.00	0	1,394	0.00%
2019/04/26	2	292.25	0	0.00	290.00	2	1,371	0.15%
2019/04/25	3	297.67	2	293.75	298.00	1	1,358	0.07%
2019/04/24	2	293.00	2	295.75	294.00	0	1,344	0.00%
2019/04/23	4	290.50	4	293.25	295.00	0	1,340	0.00%
2019/04/22	3	305.17	0	0.00	303.00	3	1,311	0.23%
2019/04/19	2	310.25	1	310.50	307.00	1	1,314	0.08%
2019/04/17	1	310.00	2	309.00	310.50	-1	1,299	-0.08%
2019/04/15	4	305.13	3	305.67	303.50	1	1,259	0.08%
2019/04/12	0	0.00	1	310.00	306.50	-1	1,251	-0.08%
2019/04/11	1	308.50	2	309.75	307.00	-1	1,242	-0.08%
2019/04/10	1	311.00	0	0.00	313.00	1	1,229	0.08%
2019/04/08	1	312.50	1	313.50	314.00	0	1,207	0.00%
2019/04/03	2	319.00	6	316.67	315.00	-4	1,190	-0.34%
2019/04/02	2	317.25	3	317.00	317.00	-1	1,161	-0.09%
2019/04/01	2	311.57	9	309.89	317.00	-7	1,137	-0.61%
2019/03/29	4	301.13	5	302.10	302.00	-1	1,072	-0.09%
2019/03/28	5	300.50	8	302.25	302.00	-3	1,052	-0.29%
2019/03/27	7	295.93	12	298.46	297.00	-5	1,017	-0.49%
2019/03/26	15	288.97	19	292.16	295.00	-4	984	-0.41%
2019/03/25	2	283.75	2	280.75	283.50	0	925	0.00%
2019/03/22	6	283.00	8	281.44	278.50	-2	904	-0.22%
2019/03/21	15	266.63	13	267.04	267.50	2	876	0.23%
2019/03/20	1	263.00	0	0.00	263.00	1	871	0.11%
2019/03/19	2	263.75	0	263.00	263.00	2	873	0.23%
2019/03/18	0	0.00	1	269.00	268.50	-1	866	-0.12%
2019/03/15	1	274.00	0	0.00	270.00	1	872	0.11%
2019/03/14	1	271.00	5	271.00	273.00	-4	865	-0.46%
2019/03/13	1	265.00	0	0.00	265.00	1	869	0.12%
2019/03/12	1	266.00	0	0.00	266.00	1	870	0.11%
2019/03/07	2	270.00	1	271.00	268.00	1	900	0.11%
2019/03/06	1	277.50	4	276.25	277.00	-3	892	-0.34%
2019/03/04	0	281.00	2	281.25	281.50	-2	902	-0.22%
2019/02/27	2	277.50	2.4	279.00	280.00	-0.4	893	-0.05%
2019/02/26	0	0.00	3	279.50	278.50	-3	873	-0.34%
2019/02/25	0	0.00	11	271.64	271.50	-11	849	-1.30%
2019/02/22	2	267.50	4	267.63	268.50	-2	838	-0.24%
2019/02/21	1	260.50	2	259.75	260.00	-1	800	-0.12%
2019/02/20	0	0.00	3	254.33	256.00	-3	783	-0.38%
2019/02/19	0	0.00	2	249.00	249.00	-2	771	-0.26%
2019/02/15	1	253.50	2	254.75	253.50	-1	794	-0.13%
2019/02/14	2	250.00	1	251.48	249.50	1	795	0.12%
2019/02/13	2	251.50	0	249.50	249.00	2	789	0.25%
2019/02/12	2	248.75	1	249.49	248.00	1	786	0.13%
2019/02/11	0	246.00	0	0.00	248.00	0	786	0.00%
2019/01/30	0	249.50	0	0.00	250.00	0	788	0.00%
2019/01/29	0	246.50	0	0.00	246.50	0	785	0.00%
2019/01/28	0	0.00	0	246.50	247.00	0	786	0.00%
2019/01/24	0	0.00	8	246.25	247.50	-8	801	-1.00%
2019/01/23	0	0.00	1	243.00	242.50	-1	803	-0.12%
2019/01/22	0	0.00	1	238.97	238.00	-1	803	-0.13%
2019/01/21	0	244.50	2	245.00	244.50	-2	808	-0.25%
2019/01/17	0	0.00	1	242.50	240.50	-1	839	-0.12%
2019/01/15	4	241.38	1	241.50	240.50	3	859	0.35%
2019/01/14	1	240.00	2	241.00	243.00	-1	863	-0.12%
2019/01/11	1	238.50	0	0.00	237.50	1	872	0.11%
2019/01/09	4	232.25	0	0.00	232.00	4	874	0.46%
2019/01/08	2	230.00	2	228.50	230.50	0	873	0.00%
2019/01/07	2	227.75	3	228.50	228.00	-1	884	-0.11%
2019/01/04	1	223.51	0	0.00	224.50	1	901	0.11%
2019/01/03	0	227.00	2	227.00	227.00	-2	942	-0.21%
2019/01/02	1	227.99	0	0.00	228.50	1	958	0.11%
2018/12/26	1	224.00	0	0.00	220.50	1	983	0.10%
2018/12/25	2	222.01	2	220.75	223.00	0	988	0.00%
2018/12/24	1	221.53	0	0.00	222.50	1	996	0.10%
2018/12/22	1	224.00	1	223.50	223.50	0	997	0.00%
2018/12/21	2	220.25	0	0.00	226.00	2	1,008	0.20%
2018/12/20	1	222.50	3	223.50	223.00	-2	1,016	-0.20%
2018/12/19	2	224.00	1	225.00	220.50	1	1,012	0.10%
2018/12/18	0	0.00	0	223.50	222.50	0	1,026	0.00%
2018/12/17	2	228.75	0	0.00	227.00	2	1,040	0.19%
2018/12/14	1	231.00	0	0.00	233.50	1	1,034	0.10%
2018/12/13	0	0.00	1.1	243.50	243.00	-1.1	1,017	-0.11%
2018/12/12	0	0.00	1	244.01	244.50	-1	1,030	-0.10%
2018/12/10	0	235.00	0	0.00	234.50	0	1,036	0.00%
2018/12/07	1	239.00	1	239.50	239.00	0	1,036	0.00%
2018/12/06	3	239.81	4	239.00	235.00	-1	1,047	-0.09%
2018/12/05	0	248.50	1	248.00	249.50	-1	1,041	-0.10%
2018/12/04	1	251.50	1	250.00	252.00	0	1,050	0.00%
2018/12/03	3	251.67	2	253.00	255.00	1	1,060	0.09%
2018/11/29	0	0.00	1	243.96	242.50	-1	1,035	-0.10%
2018/11/28	1	238.00	10	241.00	241.00	-9	1,021	-0.88%
2018/11/27	1	239.00	1	235.50	240.00	0	1,013	0.00%
2018/11/26	0	229.00	0	229.00	229.00	0	993	0.00%
2018/11/23	2	224.50	1	224.00	224.50	1	988	0.10%
2018/11/22	1	228.50	0	0.00	224.00	1	998	0.10%
2018/11/21	1	219.00	0	0.00	219.00	1	997	0.10%
2018/11/20	0	221.00	0	0.00	221.00	0	991	0.00%
2018/11/19	2	225.00	0	0.00	224.00	2	1,002	0.20%
2018/11/15	1	221.50	2	219.75	220.50	-1	1,010	-0.10%
2018/11/14	1	222.50	3	220.83	224.00	-2	1,013	-0.20%
2018/11/13	1	215.01	3	213.83	216.50	-2	996	-0.20%
2018/11/07	0	0.00	1	208.00	209.50	-1	1,050	-0.10%
2018/11/06	0	0.00	1	209.50	203.00	-1	1,064	-0.09%
2018/11/05	0	0.00	0	210.50	208.50	0	1,070	0.00%
2018/11/02	2	210.75	3	212.50	211.50	-1	1,071	-0.09%
2018/11/01	1	207.50	2	206.25	207.50	-1	1,064	-0.09%
2018/10/31	0	0.00	7	200.50	203.00	-7	1,060	-0.66%
2018/10/29	0	194.00	2.3	189.13	194.00	-2.2	1,095	-0.20%
2018/10/26	1	190.00	4	191.13	190.00	-3	1,157	-0.26%
2018/10/25	3.1	195.84	0	0.00	195.50	3.1	1,147	0.27%
2018/10/24	0	0.00	2	203.50	201.50	-2	1,157	-0.17%
2018/10/23	1	198.50	0	0.00	198.50	1	1,157	0.09%
2018/10/22	0.7	205.00	2	203.76	203.50	-1.4	1,149	-0.12%
2018/10/19	12	192.30	0	0.00	196.50	12	1,144	1.05%
2018/10/18	1	198.50	0	198.00	196.50	1	1,147	0.08%
2018/10/17	2	200.50	3	202.00	199.00	-1	1,181	-0.09%
2018/10/16	14	198.61	7	197.79	198.00	7	1,173	0.60%
2018/10/15	4	197.38	0	0.00	196.00	4	1,168	0.34%
2018/10/12	5	199.00	1	200.19	200.50	4	1,153	0.34%
2018/10/11	17	196.24	1	198.00	194.50	16	1,142	1.40%
2018/10/09	3	217.83	0	217.00	214.50	3	1,109	0.27%
2018/10/05	5	225.80	0	0.00	225.00	5	1,103	0.45%
2018/10/04	1	232.51	0	0.00	232.00	1	1,089	0.09%
2018/09/28	1	245.49	0	0.00	243.00	1	1,089	0.09%
2018/09/27	3	244.00	0	0.00	245.00	3	1,089	0.28%
2018/09/26	0	244.50	0	0.00	244.00	0	1,081	0.00%
2018/09/25	0	246.00	0	0.00	245.00	0	1,103	0.00%
2018/09/21	0	0.00	2	250.50	249.50	-2	1,086	-0.18%
2018/09/20	0	0.00	1	244.50	243.50	-1	1,073	-0.09%
2018/09/19	4	244.38	1	244.50	245.00	3	1,111	0.27%
2018/09/14	0	0.00	0	241.50	241.50	0	1,135	0.00%
2018/09/13	0	234.00	0	0.00	233.50	0	1,142	0.00%
2018/09/12	0	234.00	0	0.00	232.50	0	1,141	0.00%
2018/09/11	0	0.00	1	235.50	241.00	-1	1,137	-0.09%
2018/09/10	3	237.67	1	236.00	233.50	2	1,137	0.18%
2018/09/07	3	243.00	1	243.00	242.00	2	1,141	0.18%
2018/09/06	3	250.16	1	247.50	247.50	2	1,122	0.18%
2018/09/05	2	254.50	0	255.00	253.50	2	1,108	0.18%
2018/09/03	0	253.50	1	255.50	253.00	-1	1,126	-0.09%
2018/08/31	1	255.00	0	0.00	254.00	1	1,128	0.09%
2018/08/30	1	260.50	0	0.00	259.00	1	1,127	0.09%
2018/08/29	2	263.00	0	0.00	262.00	2	1,134	0.18%
2018/08/28	5	262.50	1	259.00	261.00	4	1,126	0.36%
2018/08/24	1	255.47	0	0.00	252.50	1	1,116	0.09%
2018/08/23	1	257.00	0	0.00	258.50	1	1,118	0.09%
2018/08/22	0	0.00	3	253.67	253.50	-3	1,120	-0.27%
2018/08/21	1	259.00	4	255.50	255.00	-3	1,119	-0.27%
2018/08/20	1	257.00	3	258.00	258.50	-2	1,111	-0.18%
2018/08/17	1	263.00	0	0.00	258.50	1	1,114	0.09%
2018/08/16	3	263.67	1	265.00	263.00	2	1,134	0.18%
2018/08/14	1	260.00	12	266.04	264.00	-11	1,117	-0.98%
2018/08/13	5	258.00	1	257.00	254.50	4	1,102	0.36%
2018/08/10	1	268.00	0	0.00	267.00	1	1,094	0.09%
2018/08/09	0	0.00	1	263.00	262.50	-1	1,100	-0.09%
2018/08/08	0.1	266.50	0.1	266.50	265.50	-0.1	1,105	0.00%
2018/08/07	0.1	268.00	2	268.00	266.50	-2	1,127	-0.17%
2018/08/06	2	269.00	1	271.00	269.00	1	1,145	0.09%
2018/08/03	1.1	269.00	3	266.33	269.50	-2	1,147	-0.17%
2018/08/02	3	262.49	6	266.67	260.00	-3	1,120	-0.27%
2018/08/01	1	254.50	0	0.00	254.00	1	1,058	0.09%
2018/07/31	0	255.00	3	253.17	254.00	-3	1,056	-0.28%
2018/07/30	1	248.99	1	248.00	247.00	0	1,055	0.00%
2018/07/27	1	251.00	1	251.50	253.00	0	1,061	0.00%
2018/07/26	2	250.52	0	0.00	251.50	2	1,086	0.19%
2018/07/25	7	248.93	0.1	249.50	247.50	6.9	1,086	0.63%
2018/07/24	1	251.00	6	249.58	255.50	-5	1,065	-0.47%
2018/07/23	1	240.00	0	0.00	240.00	1	1,035	0.10%
2018/07/20	0	0.00	1	243.00	242.00	-1	1,047	-0.10%
2018/07/18	2.1	242.50	3	243.00	240.50	-1	1,082	-0.09%
2018/07/17	3	240.33	0	0.00	240.00	3	1,083	0.28%
2018/07/16	4	237.38	0	0.00	238.50	4	1,109	0.36%
2018/07/13	0	0.00	1	230.00	234.50	-1	1,112	-0.09%
2018/07/12	2	227.75	0	0.00	228.50	2	1,123	0.18%
2018/07/11	1	226.50	0	0.00	225.50	1	1,138	0.09%
2018/07/10	1	230.50	1	229.00	230.50	0	1,144	0.00%
2018/07/09	0	0.00	1	225.00	225.00	-1	1,156	-0.09%
2018/07/05	1	229.00	0	0.00	226.00	1	1,177	0.08%
2018/07/04	2	231.75	0	0.00	231.00	2	1,191	0.17%
2018/07/03	8	229.63	2	229.00	228.00	6	1,213	0.49%
2018/07/02	0	0.00	1	243.00	240.00	-1	1,195	-0.08%
2018/06/29	1.1	241.09	0	0.00	241.00	1.1	1,194	0.09%
2018/06/28	5	243.00	3	243.00	238.50	2	1,188	0.17%
2018/06/27	1	265.00	0	0.00	263.50	1	1,156	0.09%
2018/06/26	0	0.00	0.1	264.00	263.00	-0.1	1,141	-0.01%
2018/06/25	6	260.42	0.1	262.50	260.50	5.9	1,139	0.52%
2018/06/22	1	262.50	1.1	262.23	262.50	-0.1	1,161	-0.01%
2018/06/21	0	0.00	1	268.00	266.00	-1	1,193	-0.08%
2018/06/20	2	267.00	0	0.00	270.00	2	1,216	0.16%
2018/06/15	3	271.00	0	0.00	272.00	3	1,236	0.24%
2018/06/14	1	269.00	0	0.00	268.50	1	1,240	0.08%
2018/06/13	0	0.00	1	275.00	272.00	-1	1,253	-0.08%
2018/06/12	3	274.50	0.1	274.50	273.00	2.9	1,257	0.23%
2018/06/08	3	279.67	0	0.00	278.00	3	1,253	0.24%
2018/06/07	0	0.00	0	283.50	282.00	0	1,277	0.00%
2018/06/06	2	282.25	0	0.00	283.00	2	1,285	0.16%
2018/06/04	0	0.00	0	281.00	280.00	0	1,286	0.00%
2018/05/31	3	278.50	0	0.00	275.50	3	1,300	0.23%
2018/05/30	0	0.00	1	277.50	276.50	-1	1,292	-0.08%
2018/05/29	0	281.50	0	0.00	280.00	0	1,287	0.00%
2018/05/28	1	282.00	0	0.00	281.50	1	1,293	0.08%
2018/05/25	0	285.00	0	0.00	283.50	0	1,301	0.00%
2018/05/24	2	280.04	0	0.00	286.50	2	1,293	0.16%
2018/05/23	1	279.00	0	279.50	279.00	1	1,273	0.08%
2018/05/22	1	281.00	1.3	281.78	279.00	-0.3	1,267	-0.02%
2018/05/21	0	285.00	0	0.00	284.00	0	1,262	0.00%
2018/05/18	2	279.75	9	280.95	283.00	-7	1,261	-0.56%
2018/05/17	6	285.58	4	285.50	282.50	2	1,262	0.16%
2018/05/16	3	282.83	2	281.50	282.00	1	1,253	0.08%
2018/05/15	3	282.99	11	283.05	280.50	-8	1,264	-0.63%
2018/05/14	1	276.02	1	270.00	277.00	0	1,275	0.00%
2018/05/11	3	268.84	0	0.00	269.00	3	1,263	0.24%
2018/05/10	5	265.10	0	0.00	265.00	5	1,251	0.40%
2018/05/09	1	262.50	0	0.00	262.50	1	1,243	0.08%
2018/05/08	1	264.50	0	266.00	264.50	1	1,253	0.08%
2018/05/07	0	270.00	2	271.00	269.00	-2	1,254	-0.16%
2018/05/04	0	262.00	2	261.01	260.00	-2	1,247	-0.16%
2018/05/03	1	265.00	3	263.83	261.00	-2	1,267	-0.16%
2018/05/02	0	270.00	0.2	270.00	268.50	-0.2	1,253	-0.02%
2018/04/30	0	0.00	1	269.00	269.50	-1	1,280	-0.08%
2018/04/27	1	271.00	0	0.00	270.00	1	1,306	0.08%
2018/04/26	1	276.00	0	0.00	267.50	1	1,299	0.08%
2018/04/25	0	277.00	0	0.00	274.00	0	1,290	0.00%
2018/04/24	2	267.75	1	272.00	270.00	1	1,286	0.08%
2018/04/23	1	282.00	0	282.50	281.00	1	1,268	0.08%
2018/04/20	2	286.50	2	286.50	283.50	0	1,267	0.00%
2018/04/18	4	283.63	0	0.00	281.00	4	1,242	0.32%
2018/04/17	4	284.88	1	283.50	283.00	3	1,236	0.24%
2018/04/16	4	289.64	0	0.00	290.50	4	1,241	0.32%
2018/04/13	1	292.00	1	290.00	290.00	0	1,268	0.00%
2018/04/12	0	0.00	1	292.00	292.00	-1	1,318	-0.08%
2018/04/11	0	0.00	2	298.25	296.00	-2	1,304	-0.15%
2018/04/10	2	294.50	0	0.00	294.00	2	1,296	0.15%
2018/04/09	1	301.00	0	0.00	298.00	1	1,287	0.08%
2018/04/03	0	305.00	1	304.50	304.00	-1	1,260	-0.08%
2018/04/02	0	0.00	2	310.75	310.00	-2	1,254	-0.16%
2018/03/30	3	308.03	3	309.67	310.00	0	1,254	0.00%
2018/03/29	0	304.50	0	0.00	303.50	0	1,260	0.00%
2018/03/28	0	0.00	1	308.00	306.00	-1	1,246	-0.08%
2018/03/26	0	0.00	5	314.20	313.50	-5	1,206	-0.41%
2018/03/23	2	287.33	0	0.00	302.00	2	1,182	0.17%
2018/03/22	1	301.50	1	300.00	295.00	0	1,154	0.00%
2018/03/20	3.1	301.03	0	0.00	300.50	3.1	1,134	0.27%
2018/03/19	3	308.33	0	0.00	307.50	3	1,129	0.27%
2018/03/16	2	301.52	0	0.00	304.00	2	1,120	0.18%
2018/03/15	0	302.50	0	0.00	302.50	0	1,127	0.00%
2018/03/14	1	302.01	0	0.00	302.00	1	1,131	0.09%
2018/03/13	6.1	306.31	0	0.00	304.00	6.1	1,137	0.54%
2018/03/12	0	299.50	0	299.50	298.00	0	1,115	0.00%
2018/03/09	0	297.00	0	0.00	294.00	0	1,109	0.00%
2018/03/08	0	0.00	3	295.00	293.00	-3	1,113	-0.27%
2018/03/07	0	289.00	2	290.50	289.00	-2	1,123	-0.18%
2018/03/06	0	284.50	0	0.00	284.00	0	1,130	0.00%
2018/03/05	2	283.01	0	0.00	282.00	2	1,158	0.18%
2018/03/02	1	287.00	1	289.50	288.00	0	1,180	0.00%
2018/02/27	0	0.00	0	287.00	286.00	0	1,262	0.00%
2018/02/26	0	293.00	0	0.00	292.50	0	1,257	0.00%
2018/02/23	0	292.00	0	0.00	291.00	0	1,266	0.00%
2018/02/22	0.1	291.00	0	0.00	289.00	0.1	1,295	0.01%
2018/02/21	1	289.99	0	0.00	289.50	1	1,311	0.08%
2018/02/12	1	287.00	0	0.00	285.50	1	1,340	0.07%
2018/02/09	1	282.50	0	0.00	288.00	1	1,339	0.07%
2018/02/08	3	285.41	5	289.80	292.00	-2	1,334	-0.15%
2018/02/07	3	286.85	3	288.50	288.00	0	1,333	0.00%
2018/02/06	6	280.25	10	276.55	274.50	-4	1,323	-0.30%
2018/02/05	8	293.88	0	0.00	294.00	8	1,325	0.60%
2018/01/30	0	301.00	0	0.00	300.00	0	1,358	0.00%
2018/01/26	1	303.50	1	300.00	302.00	0	1,351	0.00%
2018/01/24	11	315.86	7	313.29	314.50	4	1,355	0.30%
2018/01/23	2	315.51	0	0.00	316.00	2	1,333	0.15%
2018/01/16	0.1	313.00	0	0.00	313.00	0.1	1,338	0.00%
2018/01/15	0	312.50	0	0.00	311.00	0	1,338	0.00%
2018/01/12	5	317.10	0	0.00	315.50	5	1,351	0.37%
2018/01/11	0	322.00	0.2	322.00	322.00	-0.2	1,343	-0.01%
2018/01/10	0	315.50	2.2	314.61	315.50	-2.2	1,349	-0.16%
2018/01/09	0	319.00	1	319.00	318.50	-1	1,331	-0.07%
2018/01/08	1	321.00	1.1	314.79	320.00	-0.1	1,305	0.00%
2018/01/05	0	297.50	0	0.00	296.00	0	1,267	0.00%
2018/01/04	1.1	302.90	3	300.83	300.50	-2	1,270	-0.15%
2018/01/03	0	303.00	0	0.00	302.00	0	1,281	0.00%