群聯 (8299)-兆豐-新竹券商分點個股進出

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
703
漲跌
▼10
漲幅
-1.40%
成交量
2,127張
產業
上櫃半導體類股
1039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－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/04/30	4.3	699.80	2	706.00	703.00	2.3	3,023	0.08%
2024/04/29	1.1	707.17	0	0.00	713.00	1.1	3,024	0.03%
2024/04/26	1.1	717.67	1	710.00	710.00	0.1	3,068	0.00%
2024/04/25	3.1	686.10	2.2	700.19	696.00	1	3,049	0.03%
2024/04/24	2.1	681.63	0	0.00	688.00	2.1	3,036	0.07%
2024/04/23	1.2	665.75	0	671.00	662.00	1.2	3,007	0.04%
2024/04/22	7.8	683.09	1	663.51	662.00	6.8	3,011	0.23%
2024/04/19	3.9	718.53	1.2	715.87	710.00	2.7	3,000	0.09%
2024/04/18	1	758.92	1	745.00	756.00	0	2,948	0.00%
2024/04/17	15.2	748.54	2	741.00	750.00	13.2	2,955	0.45%
2024/04/16	15.2	712.64	17.1	718.56	715.00	-1.9	2,909	-0.07%
2024/04/15	2.1	737.71	1	747.65	741.00	1	2,861	0.04%
2024/04/12	1	771.00	6.9	756.09	748.00	-5.8	2,846	-0.20%
2024/04/11	2	723.50	2.2	721.43	721.00	-0.2	2,771	-0.01%
2024/04/10	3	727.00	3.1	739.35	739.00	-0.1	2,737	0.00%
2024/04/09	1.1	704.35	8.1	717.73	725.00	-7	2,737	-0.25%
2024/04/08	0.3	701.71	7.3	705.32	709.00	-7.1	2,716	-0.26%
2024/04/03	2	711.00	2.6	707.29	713.00	-0.6	2,708	-0.02%
2024/04/02	2.2	705.96	3.1	708.71	709.00	-0.9	2,699	-0.03%
2024/04/01	0.4	699.47	0	0.00	699.00	0.4	2,680	0.01%
2024/03/29	0	0.00	0.5	702.00	708.00	-0.5	2,671	-0.02%
2024/03/28	4	694.48	4.5	697.13	690.00	-0.5	2,631	-0.02%
2024/03/27	4.2	677.78	5.2	678.01	678.00	-1	2,593	-0.04%
2024/03/26	9.2	678.09	9.1	671.18	663.00	0.1	2,580	0.00%
2024/03/25	2	664.16	6.5	678.61	680.00	-4.5	2,519	-0.18%
2024/03/22	13.4	652.61	12.2	656.93	653.00	1.2	2,477	0.05%
2024/03/21	1	639.00	18.1	653.88	661.00	-17.1	2,354	-0.73%
2024/03/20	2	604.50	1.1	614.48	601.00	0.9	2,286	0.04%
2024/03/19	3	613.00	0	0.00	609.00	3	2,289	0.13%
2024/03/18	12.1	605.33	3	606.00	606.00	9.1	2,310	0.39%
2024/03/15	0.2	592.00	1.1	587.28	587.00	-1	2,342	-0.04%
2024/03/14	2.3	581.63	0	0.00	586.00	2.3	2,366	0.10%
2024/03/13	4.6	594.99	3	592.33	590.00	1.6	2,356	0.07%
2024/03/12	2.7	609.83	3	616.67	615.00	-0.3	2,308	-0.01%
2024/03/11	3.2	612.81	2	615.00	605.00	1.2	2,310	0.05%
2024/03/08	8.1	600.09	5.1	594.85	598.00	3.1	2,282	0.13%
2024/03/07	7.2	617.50	4.1	622.51	611.00	3.1	2,261	0.14%
2024/03/06	0.1	617.00	2	626.00	629.00	-1.9	2,255	-0.08%
2024/03/05	3.1	613.97	2	617.50	619.00	1.1	2,300	0.05%
2024/03/04	0.1	633.00	1	625.00	626.00	-0.9	2,289	-0.04%
2024/03/01	1.1	618.65	1	623.00	623.00	0.1	2,291	0.00%
2024/02/29	4.3	622.60	3.1	624.05	628.00	1.2	2,280	0.05%
2024/02/27	6	618.67	8.7	621.02	624.00	-2.7	2,262	-0.12%
2024/02/26	3.2	600.16	5	596.43	598.00	-1.9	2,192	-0.09%
2024/02/23	13	620.69	7.1	619.98	615.00	5.9	2,142	0.28%
2024/02/22	7.5	596.76	13.4	602.25	609.00	-5.8	2,101	-0.28%
2024/02/21	5	569.00	4.1	565.07	573.00	1	2,008	0.05%
2024/02/20	1	548.00	1	555.00	556.00	0	1,971	0.00%
2024/02/19	4.1	548.66	4	555.73	556.00	0.1	1,981	0.00%
2024/02/16	4	536.50	6	535.00	537.00	-2	1,989	-0.10%
2024/02/15	1.1	541.09	3.2	547.00	544.00	-2.1	1,990	-0.11%
2024/02/05	5.3	531.19	1	535.00	537.00	4.3	1,967	0.22%
2024/02/02	0	0.00	1	537.00	539.00	-1	1,995	-0.05%
2024/02/01	0	0.00	1	538.00	538.00	-1	2,062	-0.05%
2024/01/31	0	0.00	2.1	529.95	528.00	-2.1	2,201	-0.09%
2024/01/29	0.1	525.00	0	523.00	526.00	0	2,208	0.00%
2024/01/26	2.1	536.29	0.1	525.80	521.00	2	2,225	0.09%
2024/01/25	0.1	538.00	2	540.00	539.00	-1.9	2,238	-0.08%
2024/01/24	0.2	539.99	4	540.00	539.00	-3.8	2,249	-0.17%
2024/01/23	1	540.00	4	540.25	540.00	-3	2,265	-0.13%
2024/01/22	3.1	537.84	12.2	538.07	534.00	-9.1	2,248	-0.40%
2024/01/19	0	513.00	1	515.00	516.00	-1	2,212	-0.04%
2024/01/18	1	515.00	19	512.00	508.00	-18	2,231	-0.81%
2024/01/17	1.1	522.38	0	0.00	513.00	1.1	2,237	0.05%
2024/01/16	4.1	523.00	5	523.20	520.00	-0.9	2,244	-0.04%
2024/01/15	3.1	502.75	3.2	513.11	516.00	-0.1	2,234	-0.01%
2024/01/12	0.1	483.50	2.2	483.55	482.00	-2.1	2,197	-0.10%
2024/01/11	1.1	496.05	0	0.00	489.00	1.1	2,235	0.05%
2024/01/10	1	491.00	0	0.00	494.00	1	2,236	0.04%
2024/01/09	3.1	496.29	2.5	495.20	495.00	0.6	2,284	0.02%
2024/01/05	0	504.45	0	0.00	499.50	0	2,352	0.00%
2024/01/04	1	508.00	3	498.83	498.50	-2	2,365	-0.08%
2024/01/03	5	493.11	2	496.00	498.50	3	2,373	0.13%
2024/01/02	0	0.00	0.6	524.00	514.00	-0.6	2,338	-0.02%
2023/12/29	2.2	523.36	0	0.00	520.00	2.2	2,348	0.09%
2023/12/27	4	522.75	1	525.00	524.00	3	2,414	0.12%
2023/12/26	0.2	518.00	2	517.00	516.00	-1.8	2,412	-0.07%
2023/12/22	5	521.64	0	0.00	515.00	5	2,488	0.20%
2023/12/21	0.1	514.67	4	518.50	519.00	-3.9	2,478	-0.16%
2023/12/20	4	517.00	0	0.00	511.00	4	2,471	0.16%
2023/12/19	3.1	509.39	3	514.65	514.00	0	2,477	0.00%
2023/12/18	1	520.00	4	526.50	520.00	-3	2,487	-0.12%
2023/12/15	2	528.00	1	531.00	525.00	1	2,498	0.04%
2023/12/14	0	0.00	3	543.67	543.00	-3	2,487	-0.12%
2023/12/13	1	537.00	7	540.00	540.00	-6	2,498	-0.24%
2023/12/12	2.2	527.09	7.1	526.48	523.00	-4.9	2,592	-0.19%
2023/12/11	4	518.00	5.1	510.09	519.00	-1.1	2,551	-0.04%
2023/12/08	1	512.00	2.1	509.52	512.00	-1.1	2,534	-0.04%
2023/12/07	8	498.50	2.1	504.98	500.00	6	2,535	0.23%
2023/12/06	5	496.80	11.1	495.94	505.00	-6.1	2,550	-0.24%
2023/12/05	8	484.75	6	487.67	484.50	2	2,572	0.08%
2023/12/04	9	494.22	3	494.34	490.50	6	2,618	0.23%
2023/12/01	1	490.00	10.1	493.18	494.00	-9.1	2,616	-0.35%
2023/11/30	7	486.21	6	488.25	483.50	1	2,607	0.04%
2023/11/29	4	477.38	4	479.00	477.50	0	2,569	0.00%
2023/11/28	0	0.00	15	475.50	479.50	-15	2,599	-0.58%
2023/11/27	3	464.50	0	0.00	459.00	3	2,718	0.11%
2023/11/24	0	470.00	0	0.00	469.00	0	2,796	0.00%
2023/11/23	8	465.94	2.1	472.10	465.00	6	2,788	0.21%
2023/11/22	7	468.14	1	468.00	470.00	6	2,783	0.22%
2023/11/21	8.1	477.22	1	472.50	473.50	7.1	2,771	0.26%
2023/11/17	1	476.00	4	478.00	479.00	-3	2,772	-0.11%
2023/11/16	4	472.88	2	472.50	472.00	2	2,761	0.07%
2023/11/15	3	479.00	0	0.00	479.50	3	2,733	0.11%
2023/11/14	3.2	490.75	0	0.00	485.50	3.2	2,705	0.12%
2023/11/13	2	492.00	0	0.00	493.00	2	2,730	0.07%
2023/11/10	0	0.00	3	487.83	485.00	-3	2,718	-0.11%
2023/11/09	4.1	476.22	28.1	478.08	485.50	-24	2,696	-0.89%
2023/11/08	16.4	465.97	6	473.42	470.00	10.4	2,634	0.39%
2023/11/07	0	0.00	5	494.41	497.00	-5	2,512	-0.20%
2023/11/06	2.1	488.61	1	490.96	488.00	1	2,497	0.04%
2023/11/03	1	485.00	2.1	484.86	482.50	-1.1	2,493	-0.04%
2023/11/02	11	478.14	5	482.30	480.50	6	2,499	0.24%
2023/11/01	4.1	469.20	0	0.00	466.50	4.1	2,505	0.16%
2023/10/31	5	470.00	6	475.50	465.50	-1	2,494	-0.04%
2023/10/30	2.1	459.11	2	462.00	458.00	0.1	2,466	0.00%
2023/10/26	1	458.50	0	0.00	455.00	1	2,457	0.04%
2023/10/25	4.2	469.17	0	0.00	468.00	4.2	2,478	0.17%
2023/10/24	4	474.88	2	478.00	475.00	2	2,523	0.08%
2023/10/23	1.1	475.57	1	482.50	472.50	0.1	2,513	0.00%
2023/10/20	3.1	485.31	3	485.83	485.00	0.1	2,524	0.00%
2023/10/19	9	485.39	11.1	487.14	490.00	-2.1	2,517	-0.08%
2023/10/18	2	470.50	2	470.00	470.00	0	2,505	0.00%
2023/10/17	2	489.50	0.2	486.65	486.50	1.8	2,495	0.07%
2023/10/16	0.1	478.00	1	479.01	480.50	-1	2,498	-0.04%
2023/10/13	0	0.00	7	476.67	478.50	-7	2,496	-0.28%
2023/10/12	0.2	465.00	0	0.00	470.00	0.2	2,456	0.01%
2023/10/11	0	0.00	0.1	468.12	467.00	-0.1	2,456	-0.01%
2023/10/05	2.1	463.55	0	0.00	466.00	2.1	2,429	0.08%
2023/10/04	0	467.00	0.1	472.50	467.00	0	2,420	0.00%
2023/10/03	1.1	471.29	8	476.38	471.00	-7	2,420	-0.29%
2023/10/02	3	465.17	1	464.00	466.50	2	2,406	0.08%
2023/09/28	1	456.50	0.5	463.50	456.00	0.5	2,397	0.02%
2023/09/27	1	465.50	3.1	465.48	466.50	-2.1	2,358	-0.09%
2023/09/26	1	458.00	0	0.00	454.50	1	2,338	0.04%
2023/09/22	1	453.50	4	457.24	457.50	-3	2,345	-0.13%
2023/09/21	0.1	451.00	1	450.00	454.50	-0.9	2,363	-0.04%
2023/09/20	1.1	465.77	2	457.00	460.00	-0.9	2,356	-0.04%
2023/09/19	1.2	462.50	0.2	465.32	467.00	1	2,350	0.04%
2023/09/18	2	467.25	4	469.13	468.50	-2	2,336	-0.09%
2023/09/15	11	470.36	26.6	470.25	473.50	-15.6	2,311	-0.67%
2023/09/14	0	444.50	3.1	448.00	446.00	-3	2,169	-0.14%
2023/09/13	0	441.00	1	441.00	443.50	-1	2,157	-0.05%
2023/09/12	1.8	443.90	4	444.63	441.00	-2.2	2,149	-0.10%
2023/09/11	3	442.16	5	448.36	441.50	-2	2,138	-0.09%
2023/09/08	3	448.00	11.4	444.17	446.50	-8.4	2,117	-0.39%
2023/09/07	1	427.50	11	435.90	438.50	-10	2,134	-0.47%
2023/09/06	1	428.46	0.6	426.94	426.00	0.4	2,089	0.02%
2023/09/05	14	427.18	3	429.50	427.50	11	2,079	0.53%
2023/09/04	1	423.00	1	427.50	427.50	0	2,076	0.00%
2023/09/01	0	0.00	12.2	427.10	422.00	-12.2	2,091	-0.58%
2023/08/31	5	425.90	10.5	425.55	423.50	-5.5	2,048	-0.27%
2023/08/30	1	401.00	18.8	405.67	408.00	-17.8	1,904	-0.93%
2023/08/29	1.2	387.91	1	389.00	387.50	0.2	1,835	0.01%
2023/08/28	0.2	382.70	0	0.00	381.00	0.2	1,842	0.01%
2023/08/25	0.1	387.09	0	0.00	385.50	0.1	1,910	0.01%
2023/08/24	1	387.00	2	390.50	391.00	-1	1,932	-0.05%
2023/08/23	0	0.00	3	378.67	383.00	-3	1,973	-0.15%
2023/08/21	0	374.50	1	372.00	371.50	-1	1,976	-0.05%
2023/08/17	0.2	378.43	15.2	375.41	382.00	-15	1,965	-0.76%
2023/08/16	1.1	365.33	6	362.50	363.00	-4.9	1,926	-0.26%
2023/08/15	1	364.00	5.4	359.15	362.00	-4.4	1,925	-0.23%
2023/08/14	4.5	357.88	0.2	359.00	358.00	4.3	1,945	0.22%
2023/08/11	6.4	363.82	7	363.07	363.00	-0.7	1,972	-0.03%
2023/08/10	1.2	370.34	2	371.50	371.00	-0.8	1,967	-0.04%
2023/08/09	1.1	381.58	2	380.25	379.00	-0.9	1,980	-0.05%
2023/08/08	0.3	382.00	11.5	385.65	383.00	-11.2	1,970	-0.57%
2023/08/07	9.7	388.51	1	385.50	386.50	8.7	1,946	0.45%
2023/08/04	2	395.00	0.2	398.00	401.00	1.8	1,910	0.09%
2023/08/02	5.1	401.63	0	0.00	396.50	5.1	1,908	0.27%
2023/08/01	2	410.00	0	0.00	409.50	2	1,930	0.10%
2023/07/31	4	415.24	0	0.00	409.00	4	1,928	0.21%
2023/07/28	3	416.50	6	421.25	421.50	-3	1,918	-0.16%
2023/07/27	7.8	409.79	11.1	413.31	412.50	-3.3	1,870	-0.18%
2023/07/26	3.5	385.46	1.2	392.15	384.50	2.4	1,809	0.13%
2023/07/25	4.3	390.08	0	0.00	388.50	4.3	1,810	0.24%
2023/07/24	2.1	394.88	0	0.00	396.50	2.1	1,799	0.12%
2023/07/21	3	399.66	0	399.00	398.50	3	1,797	0.17%
2023/07/20	1	410.50	3.4	415.03	410.50	-2.4	1,772	-0.14%
2023/07/19	6.3	419.44	8	406.69	407.00	-1.8	1,758	-0.10%
2023/07/18	1.1	402.27	8	404.50	410.00	-6.9	1,721	-0.40%
2023/07/17	1.1	399.68	11	398.82	398.50	-9.9	1,702	-0.58%
2023/07/14	2	406.75	5.1	407.88	407.00	-3.1	1,697	-0.18%
2023/07/13	1.6	397.94	1	398.00	398.00	0.6	1,692	0.03%
2023/07/12	3	392.00	0	0.00	394.50	3	1,684	0.18%
2023/07/11	1.1	390.18	0	0.00	392.50	1.1	1,687	0.07%
2023/07/10	4.3	387.50	0	0.00	386.00	4.3	1,711	0.25%
2023/07/07	7.4	390.53	110	389.42	389.00	-102.6	1,766	-5.81%	大賣/鉅額交易
2023/07/06	0	0.00	12.2	407.89	409.00	-12.2	1,752	-0.70%
2023/07/05	1	403.54	0	0.00	404.00	1	1,787	0.06%
2023/07/04	2	410.00	0	0.00	408.50	2	1,840	0.11%
2023/07/03	0.1	414.50	0	0.00	417.50	0.1	1,872	0.00%
2023/06/30	0.2	413.00	1	411.50	411.50	-0.8	1,969	-0.04%
2023/06/29	0.1	432.00	1.1	425.92	423.50	-1	2,026	-0.05%
2023/06/28	0.4	421.43	3	422.67	424.00	-2.7	1,996	-0.13%
2023/06/27	0.1	416.00	0	0.00	415.00	0.1	1,988	0.00%
2023/06/26	0	0.00	1	407.00	410.00	-1	1,992	-0.05%
2023/06/21	0.1	413.00	0	0.00	412.00	0.1	2,046	0.00%
2023/06/20	1	417.50	0.2	418.00	416.00	0.8	2,040	0.04%
2023/06/15	1	426.50	0	428.17	427.50	1	2,030	0.05%
2023/06/14	0	0.00	0.1	423.06	420.00	-0.1	2,020	-0.01%
2023/06/13	12.1	430.04	6.4	431.15	428.00	5.7	2,051	0.28%
2023/06/12	2	425.75	53.7	429.26	430.00	-51.7	1,991	-2.60%
2023/06/09	0	0.00	0	422.50	421.00	0	1,987	0.00%
2023/06/08	0	0.00	0	428.00	424.00	0	1,996	0.00%
2023/06/07	0.1	425.50	6.1	418.35	423.00	-6	1,989	-0.30%
2023/06/06	1	407.00	0	0.00	406.50	1	1,949	0.05%
2023/06/05	1	413.50	2	410.74	410.00	-1	1,956	-0.05%
2023/06/02	3.7	418.08	0	0.00	410.50	3.7	1,953	0.19%
2023/05/31	56.4	431.56	27.2	431.74	427.50	29.2	1,927	1.51%
2023/05/30	2	419.50	5.1	418.94	416.00	-3.1	1,878	-0.17%
2023/05/29	1	407.50	13.1	415.05	415.50	-12.1	1,865	-0.65%
2023/05/26	1	397.50	0	0.00	398.00	1	1,829	0.05%
2023/05/25	1.2	391.65	0.1	392.00	391.50	1.1	1,823	0.06%
2023/05/24	0	392.00	1	390.00	395.00	-1	1,836	-0.05%
2023/05/23	0.1	394.00	0	0.00	392.00	0.1	1,840	0.01%
2023/05/22	0	390.00	5	390.50	388.00	-5	1,839	-0.27%
2023/05/19	2	395.50	2	388.50	388.50	0	1,845	0.00%
2023/05/18	0	390.50	17	394.29	389.00	-17	1,838	-0.92%
2023/05/17	3.1	390.97	13.2	384.36	389.50	-10.1	1,813	-0.55%
2023/05/16	12	375.54	12	380.29	373.50	0	1,798	0.00%
2023/05/15	22.5	368.72	2	375.25	362.00	20.5	1,780	1.15%
2023/05/12	1	375.00	0	0.00	378.50	1	1,779	0.06%
2023/05/11	2	378.25	0	0.00	377.00	2	1,796	0.11%
2023/05/10	3.6	385.08	0	0.00	381.00	3.6	1,814	0.20%
2023/05/09	3.3	391.89	0	0.00	390.50	3.3	1,824	0.18%
2023/05/08	11	392.73	5	392.50	395.00	6	1,824	0.33%
2023/05/05	0.1	379.25	0	0.00	382.50	0.1	1,792	0.01%
2023/05/04	1	382.00	0	0.00	382.00	1	1,794	0.06%
2023/05/03	0	387.00	0	0.00	388.00	0	1,795	0.00%
2023/04/28	0.1	393.00	0	395.00	389.00	0	1,824	0.00%
2023/04/27	3	387.99	11	385.91	389.50	-8	1,810	-0.44%
2023/04/26	0.1	371.00	10	376.00	376.50	-9.9	1,788	-0.55%
2023/04/25	8.1	382.59	1.2	375.25	375.00	6.9	1,788	0.38%
2023/04/24	0	0.00	5	387.80	385.00	-5	1,782	-0.28%
2023/04/21	0.2	389.24	2	402.50	386.50	-1.8	1,810	-0.10%
2023/04/20	0	395.00	3	395.00	394.00	-3	1,809	-0.17%
2023/04/19	0.2	396.50	0	0.00	393.50	0.2	1,826	0.01%
2023/04/18	2	400.75	0.2	399.50	400.00	1.8	1,887	0.10%
2023/04/17	0	0.00	3	409.50	410.00	-3	1,897	-0.16%
2023/04/14	0.1	409.64	0	0.00	411.00	0.1	1,890	0.00%
2023/04/13	2.1	415.42	1	415.98	409.50	1.1	1,894	0.06%
2023/04/12	0.2	422.09	0.1	420.80	424.00	0	1,860	0.00%
2023/04/11	0	0.00	0	410.17	409.00	0	1,791	0.00%
2023/04/10	4	408.24	4	402.00	400.50	0	1,753	0.00%
2023/04/07	6	406.92	6	405.92	408.00	0	1,723	0.00%
2023/04/06	3	383.17	3.1	389.51	398.00	-0.1	1,659	0.00%
2023/03/31	3.4	400.00	7.5	398.52	392.00	-4.1	1,613	-0.25%
2023/03/30	4.3	375.67	4.3	385.09	381.50	0	1,510	0.00%
2023/03/29	0.3	368.46	0	0.00	362.50	0.3	1,435	0.02%
2023/03/28	6.2	367.15	6	365.83	368.50	0.2	1,441	0.01%
2023/03/27	2	376.50	0	0.00	370.00	2	1,446	0.14%
2023/03/24	1	367.50	5.2	373.63	378.00	-4.2	1,434	-0.29%
2023/03/23	3	366.00	1	359.00	365.00	2	1,383	0.14%
2023/03/21	0	0.00	11	354.00	352.00	-11	1,397	-0.79%
2023/03/20	0	0.00	0.2	356.00	356.50	-0.2	1,422	-0.01%
2023/03/17	0.1	357.00	1	358.01	358.00	-1	1,435	-0.07%
2023/03/16	2.3	349.15	3	356.49	356.50	-0.7	1,429	-0.05%
2023/03/15	1	345.00	1	345.50	343.00	0	1,408	0.00%
2023/03/14	5.1	345.16	4	338.50	338.00	1.1	1,459	0.08%
2023/03/13	1	345.99	1	347.50	350.00	0	1,436	0.00%
2023/03/10	0	350.00	3	349.00	351.00	-3	1,424	-0.21%
2023/03/08	0	0.00	0	361.50	361.50	0	1,427	0.00%
2023/03/03	2	367.00	0	0.00	362.50	2	1,411	0.14%
2023/03/02	1	365.49	1	368.00	365.50	0	1,422	0.00%
2023/02/24	2	350.77	1	349.50	351.00	1	1,403	0.07%
2023/02/23	3	358.00	1	360.00	361.50	2	1,406	0.14%
2023/02/22	1	357.47	2	357.98	355.50	-1	1,479	-0.07%
2023/02/21	0	0.00	1	370.00	370.00	-1	1,502	-0.07%
2023/02/20	0	0.00	0.1	371.50	367.00	-0.1	1,551	-0.01%
2023/02/16	1.2	365.43	1.1	365.64	364.50	0.1	1,581	0.01%
2023/02/15	0	0.00	3	362.67	361.50	-3	1,628	-0.18%
2023/02/14	2	360.00	2	362.75	365.00	0	1,636	0.00%
2023/02/13	0	348.00	4	350.25	351.50	-4	1,652	-0.24%
2023/02/10	4.1	352.37	9	353.72	352.00	-5	1,684	-0.29%
2023/02/09	3.1	360.36	0	0.00	360.50	3.1	1,688	0.18%
2023/02/08	1	370.00	0.6	365.50	370.50	0.4	1,697	0.02%
2023/02/07	0.3	357.17	0	0.00	359.00	0.3	1,692	0.02%
2023/02/06	0.1	360.92	0	0.00	364.00	0.1	1,686	0.01%
2023/02/01	4.2	369.83	0	0.00	368.00	4.2	1,691	0.25%
2023/01/31	1	371.00	1	372.49	371.00	0	1,698	0.00%
2023/01/30	0	364.50	0.1	366.00	365.00	-0.1	1,680	0.00%
2023/01/17	0	355.00	0	0.00	356.50	0	1,687	0.00%
2023/01/13	0	352.86	1.5	349.84	348.50	-1.4	1,699	-0.08%
2023/01/12	0	358.00	1	358.00	355.00	-1	1,700	-0.06%
2023/01/11	1	363.00	7.6	363.02	362.50	-6.6	1,712	-0.39%
2023/01/10	0	0.00	1.4	353.53	354.00	-1.4	1,700	-0.08%
2023/01/09	12.6	349.03	1.3	347.88	349.00	11.3	1,706	0.66%
2023/01/06	2	350.00	5.1	348.98	351.00	-3.1	1,732	-0.18%
2023/01/05	30.1	334.42	5	334.40	335.50	25.1	1,724	1.46%
2023/01/04	2.1	325.12	0	0.00	327.00	2.1	1,797	0.12%
2023/01/03	0.1	323.50	0	0.00	325.00	0.1	1,823	0.01%
2022/12/30	0.2	316.50	0	317.00	315.00	0.2	1,822	0.01%
2022/12/29	0.1	312.00	1	316.00	316.50	-1	1,820	-0.05%
2022/12/28	0.2	310.76	6	311.50	310.50	-5.8	1,851	-0.31%
2022/12/27	2	315.98	4	313.38	315.50	-2	1,863	-0.11%
2022/12/26	1	305.00	1	307.00	305.50	0	1,885	0.00%
2022/12/23	2.1	301.28	2	303.54	305.00	0	1,906	0.00%
2022/12/22	1.1	307.50	0	0.00	307.50	1.1	1,912	0.06%
2022/12/21	4.1	306.47	1	305.50	305.00	3.1	1,916	0.16%
2022/12/20	0.2	313.40	2	315.25	307.50	-1.8	1,916	-0.10%
2022/12/19	0	0.00	1	313.50	313.50	-1	1,914	-0.05%
2022/12/16	1.2	308.45	0	0.00	306.50	1.2	1,903	0.06%
2022/12/15	0.1	312.50	3	314.83	313.50	-2.9	1,912	-0.15%
2022/12/14	1	310.00	0	0.00	310.50	1	1,929	0.05%
2022/12/13	1.1	314.00	2.2	314.91	311.00	-1.1	1,921	-0.06%
2022/12/12	0.1	319.50	36	319.97	319.00	-36	1,898	-1.89%
2022/12/09	0.1	313.50	5	312.51	313.00	-4.9	1,874	-0.26%
2022/12/07	2	301.51	0.1	302.50	303.00	2	1,862	0.11%
2022/12/06	17.8	315.05	1.1	308.68	307.00	16.7	1,833	0.91%
2022/12/05	1	335.00	0	0.00	335.00	1	1,766	0.06%
2022/12/02	21	336.00	2.1	335.77	335.00	19	1,765	1.07%
2022/12/01	1.1	338.36	3.1	337.77	337.00	-2	1,767	-0.11%
2022/11/30	7.4	326.30	6	326.42	326.50	1.4	1,752	0.08%
2022/11/29	3	324.50	0	0.00	326.50	3	1,763	0.17%
2022/11/28	1	330.00	3	328.50	329.50	-2	1,768	-0.11%
2022/11/25	3	332.50	1	332.00	330.50	2	1,778	0.11%
2022/11/24	1	330.00	5.1	336.80	337.00	-4.1	1,777	-0.23%
2022/11/23	2	334.75	0	330.50	328.50	2	1,769	0.11%
2022/11/22	1	322.50	2	330.25	333.50	-1	1,770	-0.06%
2022/11/21	2	337.50	2	333.25	329.50	0	1,773	0.00%
2022/11/18	9.5	350.42	13.4	350.01	339.00	-3.9	1,749	-0.23%
2022/11/17	3	335.00	1.5	337.50	336.50	1.5	1,672	0.09%
2022/11/16	5.5	334.83	19	336.45	338.50	-13.5	1,640	-0.82%
2022/11/15	3	325.50	1	326.04	325.50	2	1,590	0.12%
2022/11/14	0	0.00	4	322.38	321.00	-4	1,571	-0.25%
2022/11/11	7	321.64	10.1	323.82	325.50	-3.1	1,558	-0.20%
2022/11/10	2	311.25	2	313.50	312.50	0	1,525	0.00%
2022/11/09	4.2	310.93	8	311.44	316.50	-3.8	1,532	-0.25%
2022/11/08	1.1	302.59	14	300.61	305.00	-12.9	1,512	-0.85%
2022/11/07	11	289.59	8	293.63	296.00	3	1,487	0.20%
2022/11/04	11	286.23	4.1	286.99	285.50	7	1,479	0.47%
2022/11/03	5.1	293.91	1	296.00	294.00	4.1	1,454	0.28%
2022/11/02	3	302.00	2	302.25	301.50	1	1,438	0.07%
2022/11/01	1.1	298.00	0	0.00	297.00	1.1	1,431	0.08%
2022/10/31	2	293.75	11	294.09	295.50	-9	1,435	-0.63%
2022/10/28	5	292.10	1	294.00	292.00	4	1,438	0.28%
2022/10/27	0	0.00	6	294.58	299.00	-6	1,437	-0.42%
2022/10/26	2	286.25	1	288.50	285.50	1	1,439	0.07%
2022/10/25	2.1	288.78	0	0.00	285.00	2.1	1,483	0.14%
2022/10/24	1	297.50	2	299.00	295.00	-1	1,470	-0.07%
2022/10/21	1.1	293.45	2	295.00	290.00	-1	1,472	-0.06%
2022/10/20	1.1	293.61	4	298.38	293.50	-2.9	1,471	-0.20%
2022/10/19	1.1	299.07	1	301.50	297.00	0.1	1,475	0.00%
2022/10/18	1	306.00	3.2	306.47	307.50	-2.2	1,461	-0.15%
2022/10/17	1	294.00	1.4	302.43	304.50	-0.4	1,454	-0.03%
2022/10/14	0.1	304.00	1	305.50	306.50	-1	1,448	-0.07%
2022/10/13	6	302.67	9.3	300.46	298.00	-3.3	1,443	-0.23%
2022/10/12	5.2	310.79	6	308.67	311.00	-0.8	1,406	-0.06%
2022/10/11	0	0.00	4.1	289.73	289.50	-4.1	1,354	-0.30%
2022/10/07	0	0.00	2	288.00	286.00	-2	1,342	-0.15%
2022/10/06	0	0.00	4	289.88	288.50	-4	1,351	-0.30%
2022/10/05	5	288.50	2	287.00	288.00	3	1,371	0.22%
2022/10/04	0	0.00	2	283.00	282.50	-2	1,349	-0.15%
2022/10/03	0.2	283.02	3	285.33	280.00	-2.9	1,346	-0.21%
2022/09/30	4	253.00	8	260.50	265.50	-4	1,352	-0.30%
2022/09/29	0	0.00	1	255.00	253.50	-1	1,361	-0.07%
2022/09/28	3	253.17	2.2	251.73	251.00	0.8	1,373	0.06%
2022/09/26	2.4	259.61	3.3	257.23	256.00	-0.9	1,409	-0.06%
2022/09/23	1	269.00	1.3	271.69	268.00	-0.3	1,433	-0.02%
2022/09/22	5	266.50	2	270.00	270.00	3	1,465	0.20%
2022/09/21	5.1	278.41	2	278.50	275.50	3.1	1,461	0.21%
2022/09/20	1	290.50	1	294.00	288.50	0	1,467	0.00%
2022/09/19	3	295.00	0.2	296.50	290.00	2.9	1,491	0.19%
2022/09/16	2.4	299.36	0.1	300.00	298.50	2.3	1,521	0.15%
2022/09/15	0.1	301.00	0	0.00	300.50	0.1	1,545	0.01%
2022/09/14	2.1	296.51	1.1	297.50	298.00	1	1,585	0.06%
2022/09/13	1	303.00	0	0.00	301.50	1	1,596	0.06%
2022/09/08	0.1	300.00	1	298.00	301.00	-1	1,667	-0.06%
2022/09/07	13	292.65	8	290.94	293.50	5	1,699	0.29%
2022/09/06	0	0.00	61	295.54	297.50	-61	1,729	-3.53%
2022/09/05	2	293.75	1	294.50	293.00	1	1,758	0.06%
2022/09/02	1	300.50	2	303.75	302.00	-1	1,762	-0.06%
2022/09/01	2	305.25	0	0.00	303.50	2	1,765	0.11%
2022/08/31	0	0.00	1	308.00	312.50	-1	1,753	-0.06%
2022/08/30	1.1	306.57	0	0.00	308.00	1.1	1,757	0.06%
2022/08/26	60	321.50	1	322.00	317.00	59	1,759	3.35%
2022/08/25	0	309.00	0	0.00	311.00	0	1,756	0.00%
2022/08/24	0.1	305.00	5	305.00	306.00	-5	1,783	-0.28%
2022/08/23	1.1	304.00	0	0.00	304.50	1.1	1,794	0.06%
2022/08/22	0	310.50	0	0.00	310.00	0	1,811	0.00%
2022/08/19	5	314.70	0	314.00	314.00	5	1,828	0.27%
2022/08/18	1.1	306.98	0	0.00	309.50	1.1	1,877	0.06%
2022/08/17	0	0.00	1.1	307.55	310.50	-1.1	1,901	-0.06%
2022/08/16	22.1	309.54	2	310.00	307.50	20.1	1,898	1.06%
2022/08/15	1.1	309.67	2	310.02	312.00	-1	1,878	-0.05%
2022/08/12	0.4	307.25	3	308.50	309.00	-2.6	1,864	-0.14%
2022/08/11	0	0.00	2	297.50	302.50	-2	1,867	-0.11%
2022/08/10	3	289.17	5	291.60	292.00	-2	1,872	-0.11%
2022/08/08	2	290.50	0	0.00	292.00	2	1,913	0.11%
2022/08/05	4	293.50	1	294.00	294.00	3	1,922	0.16%
2022/08/04	1	286.00	1	282.54	287.00	0	1,941	0.00%
2022/08/03	1.2	284.78	2	283.75	283.00	-0.9	1,953	-0.04%
2022/08/02	1	280.50	2	281.75	284.00	-1	1,961	-0.05%
2022/08/01	5	283.03	7	283.00	286.00	-2	1,978	-0.10%
2022/07/29	0	295.00	1	292.50	293.00	-1	1,940	-0.05%
2022/07/28	0.2	290.67	2	294.00	290.00	-1.9	1,965	-0.09%
2022/07/26	2	291.00	2	290.50	290.00	0	1,965	0.00%
2022/07/25	1	298.00	1	297.56	298.50	0	1,954	0.00%
2022/07/22	1.1	303.09	0	0.00	304.50	1.1	1,959	0.06%
2022/07/21	0.2	302.00	0	0.00	307.00	0.2	2,009	0.01%
2022/07/20	0.3	301.80	1	301.98	299.00	-0.8	2,016	-0.04%
2022/07/19	0.3	300.00	2	301.25	300.50	-1.7	2,026	-0.08%
2022/07/18	2.1	297.45	6	300.09	301.00	-3.9	2,029	-0.19%
2022/07/15	0.2	283.68	3	286.17	286.50	-2.8	1,996	-0.14%
2022/07/14	0	277.50	2	279.50	279.50	-2	1,999	-0.10%
2022/07/13	0	0.00	4.2	277.40	274.00	-4.2	1,987	-0.21%
2022/07/12	0	0.00	1	260.00	267.00	-1	1,977	-0.05%
2022/07/11	0.1	268.00	0	0.00	269.00	0.1	1,988	0.01%
2022/07/08	7.3	271.69	0	0.00	272.50	7.3	2,014	0.36%
2022/07/07	1.3	253.50	2	254.75	263.00	-0.7	1,991	-0.04%
2022/07/06	6.1	254.23	2	251.75	251.00	4.1	1,996	0.20%
2022/07/05	1	257.00	2	258.25	257.50	-1	2,042	-0.05%
2022/07/04	1	262.00	6	258.33	258.00	-5	2,055	-0.24%
2022/07/01	15.3	263.52	1.3	261.97	256.00	14	2,070	0.68%
2022/06/30	35	270.86	5	271.50	271.00	30	2,044	1.47%
2022/06/29	1	280.00	3	279.17	281.50	-2	2,027	-0.10%
2022/06/28	2	281.00	1.4	281.30	279.50	0.7	2,074	0.03%
2022/06/27	2	302.00	1	302.03	301.00	1	2,115	0.05%
2022/06/24	3	296.50	4.1	298.21	294.00	-1	2,109	-0.05%
2022/06/23	11.1	302.08	11	300.59	297.00	0.1	2,097	0.01%
2022/06/22	17	306.62	16.5	302.27	299.50	0.5	2,079	0.02%
2022/06/21	8.6	317.53	0.5	322.00	321.00	8.1	2,045	0.40%
2022/06/20	13.1	320.48	3	322.50	316.00	10.1	2,050	0.49%
2022/06/17	15.5	334.99	45.1	332.78	328.00	-29.6	2,031	-1.46%
2022/06/16	0.2	349.56	3	351.00	345.50	-2.8	1,994	-0.14%
2022/06/15	5.8	357.19	7	361.57	351.50	-1.2	1,967	-0.06%
2022/06/14	3.7	361.48	7.1	361.15	363.50	-3.4	1,977	-0.17%
2022/06/13	6	369.68	0	371.00	369.50	6	1,971	0.30%
2022/06/10	3.1	381.39	0	383.00	381.50	3.1	2,008	0.15%
2022/06/09	0.1	390.00	1	387.55	387.50	-0.9	2,013	-0.05%
2022/06/08	2.1	389.06	5.1	388.62	389.50	-3	2,040	-0.14%
2022/06/07	6.6	385.18	1	383.50	383.50	5.6	2,063	0.27%
2022/06/06	3	389.17	1	391.00	390.50	2	2,072	0.10%
2022/06/02	2	394.27	2	395.77	395.00	0	2,136	0.00%
2022/06/01	2	403.00	5.1	403.08	400.00	-3.1	2,199	-0.14%
2022/05/31	0	0.00	5	394.40	395.50	-5	2,215	-0.23%
2022/05/30	6	386.19	7	391.14	393.00	-1	2,257	-0.04%
2022/05/27	0	375.50	0	376.00	377.00	0	2,247	0.00%
2022/05/26	6.7	371.92	2	368.53	368.00	4.7	2,256	0.21%
2022/05/25	5	375.61	2	376.00	376.00	3	2,256	0.13%
2022/05/24	1	386.00	3	383.50	379.00	-2	2,332	-0.09%
2022/05/23	0	0.00	2	388.50	388.00	-2	2,361	-0.08%
2022/05/20	2	396.00	2	395.25	391.00	0	2,449	0.00%
2022/05/19	2	390.05	6	394.00	393.50	-4	2,522	-0.16%
2022/05/18	4	390.13	1	389.50	391.00	3	2,612	0.11%
2022/05/17	2	387.50	2.1	388.00	387.50	-0.1	2,701	0.00%
2022/05/16	5.7	378.36	7	378.93	375.50	-1.4	2,822	-0.05%
2022/05/13	1	374.50	2	375.50	378.50	-1	2,857	-0.04%
2022/05/12	2.2	375.51	1	372.50	370.00	1.2	2,919	0.04%
2022/05/11	8	376.93	4	376.38	375.50	4	3,044	0.13%
2022/05/10	1.6	377.80	1	383.00	383.00	0.6	3,197	0.02%
2022/05/09	7.2	381.00	5	380.70	378.50	2.2	3,233	0.07%
2022/05/06	2	395.75	2	398.75	398.50	0	3,218	0.00%
2022/05/05	1	401.00	3	405.17	406.00	-2	3,227	-0.06%
2022/05/04	2	391.50	1	389.50	389.50	1	3,209	0.03%
2022/05/03	2	381.33	2	387.00	389.00	0	3,229	0.00%
2022/04/29	3.2	389.20	1	389.50	387.50	2.2	3,242	0.07%
2022/04/28	0.2	383.00	0	0.00	384.00	0.2	3,250	0.01%
2022/04/27	13.3	375.61	11	373.82	385.50	2.3	3,252	0.07%
2022/04/26	1.2	392.24	2	391.50	393.00	-0.9	3,209	-0.03%
2022/04/25	7.6	386.71	2	387.75	385.50	5.6	3,214	0.17%
2022/04/22	3.1	402.49	0	0.00	402.50	3.1	3,190	0.10%
2022/04/21	10.1	415.03	2	416.25	410.00	8.1	3,207	0.25%
2022/04/20	3.1	412.10	0	0.00	414.50	3.1	3,212	0.10%
2022/04/19	0.3	417.84	0	0.00	415.00	0.3	3,214	0.01%
2022/04/18	1.3	414.58	2	415.52	414.50	-0.7	3,251	-0.02%
2022/04/15	2.2	418.22	0	0.00	418.00	2.2	3,300	0.07%
2022/04/14	3.6	419.83	3	421.50	424.00	0.6	3,346	0.02%
2022/04/13	2	431.26	0	432.00	430.50	2	3,375	0.06%
2022/04/12	1.2	427.81	0	0.00	426.50	1.2	3,440	0.04%
2022/04/11	10.6	426.81	1	427.46	420.50	9.6	3,511	0.27%
2022/04/08	1.3	455.83	1	446.00	444.50	0.3	3,541	0.01%
2022/04/07	4.2	458.88	1	456.50	455.50	3.2	3,592	0.09%
2022/04/06	0.1	473.50	6	470.50	473.00	-6	3,620	-0.16%
2022/04/01	0.1	473.30	4	466.00	478.00	-3.9	3,653	-0.11%
2022/03/31	5	484.19	0	482.50	475.50	5	3,726	0.13%
2022/03/30	6	489.83	2.1	494.83	495.00	3.9	3,698	0.11%
2022/03/29	0	473.50	2	478.50	480.00	-2	3,699	-0.05%
2022/03/28	2.1	464.27	0	462.50	467.50	2.1	3,860	0.05%
2022/03/25	0	0.00	2	479.25	477.50	-2	3,892	-0.05%
2022/03/24	0.1	481.50	0	479.50	479.00	0.1	3,921	0.00%
2022/03/23	6.8	488.26	2.1	487.14	485.50	4.7	3,944	0.12%
2022/03/22	0.2	482.50	0	0.00	474.50	0.2	3,957	0.01%
2022/03/21	4.1	482.88	0.1	490.00	480.50	4	4,065	0.10%
2022/03/18	3	485.82	0	485.50	485.50	3	4,110	0.07%
2022/03/17	0.1	476.36	3	478.33	486.00	-2.9	4,236	-0.07%
2022/03/16	3	462.32	1.1	457.38	455.50	2	4,239	0.05%
2022/03/15	8.4	466.54	0	0.00	464.00	8.4	4,305	0.20%
2022/03/14	0.1	491.00	0	0.00	487.00	0.1	4,369	0.00%
2022/03/11	0	489.00	0	0.00	484.00	0	4,399	0.00%
2022/03/10	4.1	497.60	5	496.39	497.00	-1	4,454	-0.02%
2022/03/09	2.1	480.46	4	479.63	478.00	-1.9	4,662	-0.04%
2022/03/08	6.2	481.39	4	479.00	472.00	2.2	4,874	0.04%
2022/03/07	7.2	490.41	3	487.17	487.50	4.2	4,858	0.09%
2022/03/04	4	518.00	3	518.33	513.00	1	5,067	0.02%
2022/03/03	1.2	525.00	5.2	527.54	528.00	-4	5,067	-0.08%
2022/03/02	2.1	515.54	2	514.00	520.00	0.1	5,067	0.00%
2022/03/01	1.1	515.90	0	516.00	517.00	1	5,083	0.02%
2022/02/25	1.3	508.19	3	510.67	510.00	-1.7	5,095	-0.03%
2022/02/24	9.4	502.57	5	500.30	494.50	4.4	5,073	0.09%
2022/02/23	1	520.00	1	522.00	528.00	0	5,045	0.00%
2022/02/22	7	508.71	5	514.60	513.00	2	5,045	0.04%
2022/02/21	5	533.80	4.1	530.63	526.00	0.9	5,000	0.02%
2022/02/18	4	531.48	10.2	531.93	537.00	-6.2	4,946	-0.13%
2022/02/17	10.1	516.78	13.1	519.37	519.00	-3	4,865	-0.06%
2022/02/16	3.5	513.20	28.3	514.64	516.00	-24.8	4,770	-0.52%
2022/02/15	2	495.50	9.1	495.16	496.00	-7.1	4,657	-0.15%
2022/02/14	10.2	481.65	13	486.00	489.00	-2.8	4,622	-0.06%
2022/02/11	15.2	496.57	19.2	499.18	490.00	-4	4,611	-0.09%
2022/02/10	11	490.09	11.3	489.33	496.00	-0.3	4,517	-0.01%
2022/02/09	3.3	469.35	6	473.83	478.00	-2.7	4,408	-0.06%
2022/02/08	1	451.01	1	454.50	456.50	0	4,392	0.00%
2022/02/07	0	446.50	0	446.00	447.50	0	4,380	0.00%
2022/01/26	3.2	452.83	2	451.25	448.50	1.2	4,381	0.03%
2022/01/25	4	453.87	4	452.63	451.00	0	4,382	0.00%
2022/01/24	0.1	440.00	5	450.50	452.00	-5	4,380	-0.11%
2022/01/21	4	453.88	0	0.00	452.00	4	4,357	0.09%
2022/01/20	1.1	452.57	5.1	457.96	461.50	-4.1	4,343	-0.09%
2022/01/19	2.1	458.61	7	457.64	456.50	-4.9	4,330	-0.11%
2022/01/18	7.1	462.67	10	463.65	461.50	-3	4,309	-0.07%
2022/01/17	7	459.07	5	461.00	463.00	2	4,286	0.05%
2022/01/14	6	440.33	5	441.30	450.00	1	4,268	0.02%
2022/01/13	2	455.50	4	455.51	452.00	-2	4,265	-0.05%
2022/01/12	5	451.00	16	450.59	452.50	-11	4,259	-0.26%
2022/01/11	13.2	450.62	3.1	447.97	447.00	10.1	4,253	0.24%
2022/01/10	4.1	458.65	8	459.38	459.00	-3.9	4,231	-0.09%
2022/01/07	16.3	460.99	14.4	460.78	455.50	1.8	4,194	0.04%
2022/01/06	9.2	469.73	8.2	468.67	467.00	1	4,144	0.02%
2022/01/05	14	480.03	8.1	477.20	476.00	5.9	4,112	0.14%
2022/01/04	20.1	486.74	13.9	486.47	488.50	6.2	4,057	0.15%
2022/01/03	15.2	501.88	8.1	503.90	493.00	7.1	3,973	0.18%
2021/12/30	7.2	517.01	12.1	519.82	512.00	-4.8	3,884	-0.12%
2021/12/29	4	508.25	14.5	508.47	514.00	-10.5	3,814	-0.28%
2021/12/28	2.2	498.53	11	502.00	499.00	-8.9	3,775	-0.23%
2021/12/27	10.1	497.88	15	501.73	499.50	-5	3,759	-0.13%
2021/12/24	5.1	493.52	6.1	487.91	487.50	-1	3,695	-0.03%
2021/12/23	5	492.10	2.2	488.08	489.50	2.8	3,688	0.08%
2021/12/22	12	487.00	34.8	487.86	487.00	-22.8	3,655	-0.62%
2021/12/21	22	464.52	4	465.13	464.50	18	3,484	0.52%
2021/12/20	3	468.67	2.5	468.14	466.00	0.5	3,441	0.02%
2021/12/17	1	464.00	1	467.00	464.00	0	3,413	0.00%
2021/12/16	1.1	470.97	0	0.00	471.00	1.1	3,389	0.03%
2021/12/15	16	462.87	16.5	467.11	471.00	-0.5	3,371	-0.01%
2021/12/14	10	479.65	1.1	479.26	477.50	8.9	3,275	0.27%
2021/12/13	11.3	488.78	15.3	491.67	488.50	-4	3,247	-0.12%
2021/12/10	10.2	477.32	2.1	474.83	475.50	8.1	3,139	0.26%
2021/12/09	13.5	478.19	18	483.25	480.00	-4.5	3,090	-0.15%
2021/12/08	32	488.44	12.1	492.69	475.00	19.9	3,000	0.66%
2021/12/07	44	475.39	6	477.66	476.50	38	2,887	1.31%
2021/12/06	36	479.72	8.1	476.45	474.50	27.9	2,849	0.98%
2021/12/03	32.6	473.18	29.6	475.25	478.00	3	2,781	0.11%
2021/12/02	6.1	456.50	23.6	447.45	458.50	-17.6	2,560	-0.69%
2021/12/01	5.1	409.84	2	415.00	417.00	3.1	2,337	0.13%
2021/11/30	7.4	411.83	1.1	412.58	412.00	6.3	2,301	0.27%
2021/11/29	1	421.00	1	419.00	417.50	0	2,033	0.00%
2021/11/26	0.4	425.63	7	428.28	425.00	-6.6	2,008	-0.33%
2021/11/25	1.1	425.53	2.1	422.83	426.50	-1	1,970	-0.05%
2021/11/24	5.2	416.40	7	415.24	414.00	-1.9	1,952	-0.10%
2021/11/23	2.1	424.98	4.2	425.37	425.50	-2.1	1,945	-0.11%
2021/11/22	6.2	424.93	6.4	426.76	427.50	-0.2	1,933	-0.01%
2021/11/19	4.1	408.83	5.6	411.25	414.50	-1.5	1,870	-0.08%
2021/11/18	4.4	413.16	1.1	411.05	409.00	3.3	1,848	0.18%
2021/11/17	2.1	398.87	4.1	400.63	399.50	-2	1,812	-0.11%
2021/11/16	4.4	397.20	0	0.00	393.00	4.4	1,812	0.24%
2021/11/15	1.1	398.92	3.1	400.11	400.50	-2	1,818	-0.11%
2021/11/12	0.2	399.69	1.5	393.17	392.50	-1.3	1,843	-0.07%
2021/11/11	6.1	396.23	7.1	393.85	396.00	-1	1,831	-0.05%
2021/11/10	8.1	389.75	7	391.21	395.50	1.1	1,871	0.06%
2021/11/09	4.1	382.68	1	383.00	386.00	3.1	1,849	0.17%
2021/11/08	4.3	377.78	3	377.83	378.00	1.3	1,816	0.07%
2021/11/05	8.1	377.95	1	377.50	377.50	7.1	1,787	0.39%
2021/11/04	3	386.67	0.1	388.00	386.00	2.9	1,791	0.16%
2021/11/03	4.2	388.68	3	391.00	391.50	1.2	1,886	0.06%
2021/11/02	2.1	386.22	2.5	385.30	382.00	-0.4	1,927	-0.02%
2021/11/01	2	382.03	1	384.93	386.50	1	2,050	0.05%
2021/10/28	0	0.00	3	389.67	388.00	-3	2,092	-0.14%
2021/10/27	3	384.00	2	384.75	385.00	1	2,154	0.05%
2021/10/26	1	383.00	1	385.50	383.50	0	2,159	0.00%
2021/10/25	1	376.00	22	375.59	381.50	-21	2,158	-0.97%
2021/10/22	0.1	378.00	0	0.00	382.00	0.1	2,180	0.00%
2021/10/21	0.6	380.38	1.2	380.75	379.50	-0.6	2,220	-0.03%
2021/10/20	0.2	369.76	2	369.20	369.00	-1.8	2,186	-0.08%
2021/10/19	0	357.00	3	359.33	364.50	-3	2,181	-0.14%
2021/10/18	2	351.03	1	352.00	354.50	1	2,183	0.05%
2021/10/15	1	355.12	11	359.18	359.50	-10	2,177	-0.46%
2021/10/14	0	350.00	1	348.00	352.50	-1	2,171	-0.05%
2021/10/13	31.4	352.61	2.4	353.15	350.50	29	2,154	1.35%
2021/10/12	10.1	366.19	0	0.00	366.00	10.1	2,126	0.48%
2021/10/08	1.1	377.24	1	376.00	376.50	0.1	2,113	0.00%
2021/10/07	1	374.53	0.5	375.50	376.00	0.5	2,105	0.02%
2021/10/06	4.3	373.67	0	0.00	370.00	4.3	2,129	0.20%
2021/10/05	0.1	379.64	0	0.00	380.00	0.1	2,153	0.01%
2021/10/04	0	379.50	4	379.25	378.00	-4	2,179	-0.18%
2021/10/01	2.1	377.82	1	381.00	378.50	1.1	2,169	0.05%
2021/09/30	6.1	375.36	0	0.00	377.00	6.1	2,170	0.28%
2021/09/29	10.2	372.78	6	373.50	370.50	4.2	2,176	0.19%
2021/09/28	2.1	385.64	1	386.50	385.50	1.1	2,207	0.05%
2021/09/24	2	396.75	0	0.00	394.00	2	2,229	0.09%
2021/09/23	0.1	398.14	0	0.00	395.50	0.1	2,232	0.01%
2021/09/22	2.3	390.89	3	391.09	393.00	-0.8	2,241	-0.03%
2021/09/17	1	402.50	0	0.00	401.00	1	2,247	0.04%
2021/09/16	1.2	400.33	1	404.50	404.50	0.2	2,247	0.01%
2021/09/15	6.2	401.94	7	412.00	400.00	-0.8	2,228	-0.04%
2021/09/14	2.1	413.79	1	414.00	412.50	1.1	2,218	0.05%
2021/09/13	0.4	420.06	0	0.00	416.00	0.4	2,264	0.02%
2021/09/10	1	420.50	1	420.00	422.50	0	2,300	0.00%
2021/09/08	3.1	415.47	0	0.00	411.50	3.1	2,335	0.13%
2021/09/07	0.2	424.54	0	0.00	421.00	0.2	2,346	0.01%
2021/09/06	5.1	417.56	0	0.00	415.00	5.1	2,363	0.21%
2021/09/03	0	424.50	1	422.51	424.50	-1	2,375	-0.04%
2021/09/02	6.2	431.42	1	433.00	424.00	5.2	2,386	0.22%
2021/09/01	1.3	435.11	1	433.00	436.50	0.3	2,392	0.01%
2021/08/30	0	420.67	0	422.00	421.50	0	2,415	0.00%
2021/08/27	2	413.51	1	411.50	417.50	1	2,421	0.04%
2021/08/26	5.1	424.85	0	0.00	419.00	5.1	2,427	0.21%
2021/08/25	2	429.01	0	0.00	432.00	2	2,471	0.08%
2021/08/24	11.1	429.30	0	0.00	422.50	11.1	2,510	0.44%
2021/08/23	1.1	422.74	1	424.00	423.00	0.1	2,552	0.01%
2021/08/20	1.1	414.81	1	416.50	415.50	0.1	2,608	0.00%
2021/08/19	5	425.50	2	423.75	418.50	3	2,637	0.11%
2021/08/18	2.2	438.98	0	437.50	443.00	2.2	2,639	0.08%
2021/08/17	1.2	416.71	0.1	421.50	417.00	1.2	2,662	0.04%
2021/08/16	3.9	418.54	12.3	423.97	419.50	-8.4	2,666	-0.32%
2021/08/13	6.2	442.08	6.4	446.11	434.00	-0.2	2,654	-0.01%
2021/08/12	4.1	455.28	3	455.50	455.50	1.1	2,663	0.04%
2021/08/11	3.4	462.66	2	461.25	460.00	1.4	2,705	0.05%
2021/08/10	7.6	473.85	1.4	476.64	470.00	6.2	2,720	0.23%
2021/08/09	7.8	501.34	2.2	499.49	496.50	5.7	2,764	0.20%
2021/08/06	7.6	526.72	2.5	527.36	525.00	5.1	2,712	0.19%
2021/08/05	7.7	527.87	11.6	527.10	535.00	-3.9	2,729	-0.14%
2021/08/04	0.4	499.83	0.3	500.20	503.00	0.2	2,734	0.01%
2021/08/03	2.2	500.91	2.4	500.16	500.00	-0.2	2,809	-0.01%
2021/08/02	4.2	491.07	7	492.70	497.00	-2.9	2,804	-0.10%
2021/07/30	1	480.50	2	476.50	476.00	-1	2,773	-0.04%
2021/07/29	1	474.00	0	0.00	477.00	1	2,822	0.04%
2021/07/28	2	471.25	1	472.00	472.00	1	2,885	0.04%
2021/07/27	2.2	489.14	2	481.50	482.00	0.2	2,954	0.01%
2021/07/26	1	476.50	1	477.50	476.00	0	2,984	0.00%
2021/07/23	2.1	477.71	0	0.00	474.00	2.1	3,060	0.07%
2021/07/22	1	473.03	1.2	475.25	473.50	-0.2	3,131	-0.01%
2021/07/21	1	473.04	2	475.49	471.00	-1	3,234	-0.03%
2021/07/20	4	478.63	1	477.50	475.50	3	3,385	0.09%
2021/07/19	0	0.00	2	485.25	487.00	-2	3,548	-0.06%
2021/07/16	0.1	480.83	1	482.00	485.00	-0.9	3,652	-0.03%
2021/07/15	6.1	479.52	0	0.00	482.00	6.1	3,796	0.16%
2021/07/14	4	475.03	2	477.75	476.00	2	3,811	0.05%
2021/07/13	2.3	477.92	3	480.17	476.50	-0.7	3,829	-0.02%
2021/07/12	5.3	476.03	3	480.67	475.00	2.3	3,846	0.06%
2021/07/09	4.3	483.33	6	483.58	482.00	-1.7	3,848	-0.04%
2021/07/08	3	497.00	0	0.00	497.00	3	3,872	0.08%
2021/07/07	0.1	500.00	2	502.00	501.00	-1.9	3,880	-0.05%
2021/07/06	3.1	502.41	5.3	500.21	497.00	-2.2	3,884	-0.06%
2021/07/05	6.5	503.38	5.3	501.11	505.00	1.2	3,906	0.03%
2021/07/01	3.1	478.10	0	0.00	473.50	3.1	3,864	0.08%
2021/06/30	2	476.75	0	0.00	480.00	2	3,859	0.05%
2021/06/29	3	476.97	0.3	475.10	471.00	2.8	3,865	0.07%
2021/06/28	4.4	471.66	2	477.25	478.00	2.4	3,874	0.06%
2021/06/25	2	473.01	0	0.00	470.00	2	3,892	0.05%
2021/06/24	0	0.00	2	475.00	474.50	-2	3,967	-0.05%
2021/06/23	2.1	471.14	1	470.00	474.50	1.1	4,006	0.03%
2021/06/22	2.2	468.98	3	466.83	464.50	-0.8	4,043	-0.02%
2021/06/21	2.2	478.31	5	477.50	475.00	-2.8	4,006	-0.07%
2021/06/18	5.1	491.82	2	488.50	493.50	3.1	3,987	0.08%
2021/06/17	1	487.07	3.2	491.23	493.50	-2.1	3,982	-0.05%
2021/06/16	3.2	494.84	4.3	495.51	490.50	-1.1	3,982	-0.03%
2021/06/15	2.1	497.48	7.2	500.00	499.00	-5.1	3,996	-0.13%
2021/06/11	0	0.00	1.1	489.41	486.50	-1.1	4,009	-0.03%
2021/06/10	10.2	488.69	2.1	486.88	488.00	8.2	4,017	0.20%
2021/06/09	0	0.00	1	479.00	476.50	-1	4,030	-0.02%
2021/06/08	1.1	477.91	5.2	477.07	476.00	-4.1	4,160	-0.10%
2021/06/07	0.1	462.00	0.2	468.13	468.00	-0.2	4,185	0.00%
2021/06/04	0.2	470.00	12	463.83	472.00	-11.8	4,174	-0.28%
2021/06/03	1.1	467.68	0	0.00	468.50	1.1	4,212	0.03%
2021/06/02	12.3	473.07	7	477.79	469.50	5.3	4,197	0.13%
2021/06/01	13	491.46	1.3	486.84	486.00	11.8	4,174	0.28%
2021/05/28	3.2	465.59	1.3	471.31	466.50	1.9	4,192	0.05%
2021/05/27	2	462.75	4	457.75	459.00	-2	4,211	-0.05%
2021/05/26	7	473.43	0.2	470.50	468.50	6.8	4,281	0.16%
2021/05/25	8.2	473.39	3	476.33	475.00	5.2	4,490	0.12%
2021/05/24	0.1	456.00	1	438.50	453.00	-0.9	4,479	-0.02%
2021/05/21	6.2	442.85	0	0.00	444.00	6.2	4,501	0.14%
2021/05/20	5.3	443.45	1	439.00	436.00	4.3	4,504	0.09%
2021/05/19	6.1	454.82	5	457.10	459.50	1.1	4,534	0.02%
2021/05/18	13.4	452.79	5	452.30	455.50	8.4	4,527	0.19%
2021/05/17	7.3	424.68	4	420.75	414.50	3.3	4,543	0.07%
2021/05/14	13	456.08	5	453.40	450.00	8	4,472	0.18%
2021/05/13	19.2	437.38	10.1	434.39	447.00	9.1	4,437	0.20%
2021/05/12	14.4	458.43	37	465.49	450.50	-22.6	4,400	-0.51%
2021/05/11	13.4	501.71	8.4	492.52	492.50	5	4,269	0.12%
2021/05/10	3.1	546.39	0	543.00	547.00	3	4,201	0.07%
2021/05/07	4	541.50	0	0.00	547.00	4	4,195	0.10%
2021/05/06	5.2	536.92	4.5	535.67	530.00	0.7	4,187	0.02%
2021/05/05	10.1	550.31	8	544.88	533.00	2.1	4,160	0.05%
2021/05/04	9.1	562.69	9.3	563.91	568.00	-0.2	4,147	-0.01%
2021/05/03	12.1	602.07	2.1	600.51	586.00	10	4,111	0.24%
2021/04/29	4.3	600.32	11.3	601.47	604.00	-7	4,176	-0.17%
2021/04/28	9.1	591.89	5	589.80	584.00	4.1	4,209	0.10%
2021/04/27	12.4	591.41	14.2	590.56	595.00	-1.8	4,170	-0.04%
2021/04/26	24.1	573.79	14	578.86	576.00	10.1	4,084	0.25%
2021/04/23	38	545.32	41	542.54	561.00	-3	3,970	-0.08%
2021/04/22	15	533.45	112.1	515.88	510.00	-97.1	3,871	-2.51%	大賣/
2021/04/21	16.2	531.28	288.3	531.55	533.00	-272.2	3,834	-7.10%	大賣/鉅額交易
2021/04/20	2	495.75	101.3	495.63	497.50	-99.3	3,758	-2.64%	大賣/
2021/04/19	17	495.32	1	492.00	491.50	16	3,960	0.40%
2021/04/16	130	492.23	4	493.38	494.50	126	4,125	3.05%	大買/鉅額交易
2021/04/15	334	487.84	4	483.75	489.00	330	4,123	8.00%	大買/鉅額交易
2021/04/14	12.2	470.69	4.1	467.18	473.50	8.1	4,097	0.20%
2021/04/13	1	488.00	0.2	490.33	487.00	0.9	4,073	0.02%
2021/04/12	2.1	489.96	1.1	492.00	486.00	1	4,072	0.03%
2021/04/09	2.1	487.52	2	488.99	484.00	0	4,066	0.00%
2021/04/08	2	494.25	3	496.00	492.00	-1	4,015	-0.02%
2021/04/07	1	497.00	2	497.00	497.00	-1	4,000	-0.02%
2021/04/06	3	490.50	3	490.67	491.00	0	4,002	0.00%
2021/04/01	4.1	489.12	1.1	487.00	487.50	3	3,999	0.08%
2021/03/31	1	488.00	1	490.00	488.50	0	3,992	0.00%
2021/03/30	4	492.63	2	494.00	493.50	2	3,969	0.05%
2021/03/29	0.1	498.00	7.4	499.84	495.50	-7.3	3,934	-0.18%
2021/03/26	2.4	480.52	5	481.80	484.50	-2.6	3,856	-0.07%
2021/03/25	7.3	473.04	3	476.67	475.50	4.3	3,819	0.11%
2021/03/23	1	467.50	0	0.00	465.00	1	3,834	0.03%
2021/03/22	6	466.17	0	0.00	463.50	6	3,833	0.16%
2021/03/19	4.1	466.44	1	465.54	466.50	3.1	3,868	0.08%
2021/03/18	2	472.00	0	0.00	469.50	2	3,855	0.05%
2021/03/17	2.3	477.04	1.1	477.88	472.00	1.3	3,842	0.03%
2021/03/16	2	468.75	0	0.00	468.50	2	3,845	0.05%
2021/03/15	2	469.25	0	0.00	469.50	2	3,857	0.05%
2021/03/12	10.6	480.88	3.3	484.20	475.50	7.3	3,839	0.19%
2021/03/11	5	461.95	4.1	456.27	468.00	0.9	3,736	0.02%
2021/03/10	4	443.25	2	445.00	443.00	2	3,743	0.05%
2021/03/09	2.1	442.38	4	442.75	439.00	-1.9	3,795	-0.05%
2021/03/05	1.3	450.81	0	0.00	448.00	1.3	3,864	0.03%
2021/03/04	0	0.00	6	459.58	460.00	-6	3,846	-0.16%
2021/03/03	4	454.00	4	447.38	454.00	0	3,784	0.00%
2021/03/02	2.2	455.23	1	445.45	441.50	1.2	3,736	0.03%
2021/02/26	4	464.75	3	465.83	459.50	1	3,670	0.03%
2021/02/25	21.1	462.19	41	466.50	464.50	-19.9	3,565	-0.56%
2021/02/24	11	445.00	2	446.19	433.00	9	3,333	0.27%
2021/02/23	1	435.00	7	439.90	442.50	-6	3,293	-0.18%
2021/02/22	7.1	436.15	3.1	437.29	437.50	4	3,252	0.12%
2021/02/19	1	428.00	5	425.80	424.00	-4	3,225	-0.12%
2021/02/18	1	415.00	5	415.40	415.50	-4	3,173	-0.13%
2021/02/17	1.1	403.50	5.2	403.92	408.50	-4.2	3,148	-0.13%
2021/02/04	1	388.50	0	0.00	387.50	1	3,140	0.03%
2021/02/03	2	393.75	3	392.67	393.00	-1	3,140	-0.03%
2021/02/02	4	386.63	1	385.50	385.50	3	3,126	0.10%
2021/02/01	5	378.00	3	382.67	384.00	2	3,185	0.06%
2021/01/29	1	383.00	1	381.00	379.00	0	3,180	0.00%
2021/01/28	2	387.75	6	388.58	389.00	-4	3,159	-0.13%
2021/01/27	1	392.00	3	397.33	398.50	-2	3,150	-0.06%
2021/01/26	5	396.50	5	397.70	393.50	0	3,142	0.00%
2021/01/25	11	405.68	9.1	408.00	403.00	2	3,125	0.06%
2021/01/22	6	416.43	6	415.50	414.00	0	3,090	0.00%
2021/01/21	9.2	395.52	18	394.78	399.50	-8.8	2,978	-0.30%
2021/01/20	1	376.50	1.2	377.17	378.50	-0.2	2,867	-0.01%
2021/01/19	3	384.83	12	386.17	386.00	-9	2,843	-0.32%
2021/01/18	3.1	382.94	3	380.17	381.50	0.1	2,839	0.00%
2021/01/15	0	0.00	6	397.51	387.00	-6	2,811	-0.21%
2021/01/14	7	395.71	6	398.92	398.00	1	2,751	0.04%
2021/01/13	5.1	384.22	9	386.61	389.00	-3.9	2,707	-0.14%
2021/01/12	70.3	396.84	69	397.68	381.50	1.3	2,682	0.05%
2021/01/11	35	368.19	34.6	370.71	377.00	0.4	2,520	0.02%
2021/01/08	8.1	340.80	1	337.00	343.00	7.1	2,418	0.29%
2021/01/07	0	0.00	3	334.00	335.50	-3	2,399	-0.13%
2021/01/06	13	335.54	3	327.50	328.00	10	2,384	0.42%
2021/01/05	2	337.00	0	0.00	337.00	2	2,344	0.09%
2021/01/04	1	337.50	1	338.00	338.00	0	2,340	0.00%
2020/12/31	0	0.00	10	331.50	332.50	-10	2,354	-0.42%
2020/12/30	10	331.50	0	0.00	331.00	10	2,368	0.42%
2020/12/29	4	334.75	0	0.00	330.00	4	2,365	0.17%
2020/12/28	0	0.00	2	334.25	335.00	-2	2,359	-0.08%
2020/12/25	1	330.50	2	332.75	331.50	-1	2,355	-0.04%
2020/12/24	1	330.50	1	330.00	330.00	0	2,351	0.00%
2020/12/23	2	329.00	20	328.98	329.50	-18	2,352	-0.77%
2020/12/22	1	332.51	6.1	329.43	327.50	-5	2,360	-0.21%
2020/12/21	2	322.50	3	326.33	327.00	-1	2,369	-0.04%
2020/12/18	3	330.67	2	330.75	328.50	1	2,368	0.04%
2020/12/17	11	336.09	7	341.93	333.00	4	2,357	0.17%
2020/12/16	5.3	330.66	52	329.91	330.50	-46.7	2,292	-2.04%
2020/12/15	4.2	332.83	5	332.50	325.00	-0.8	2,272	-0.04%
2020/12/11	0	0.00	2	339.25	342.50	-2	2,217	-0.09%
2020/12/10	5.1	339.61	21	339.74	340.00	-15.9	2,198	-0.73%
2020/12/09	7.3	345.44	4.3	346.24	346.00	3	2,168	0.14%
2020/12/08	2	350.50	1	352.50	351.50	1	2,130	0.05%
2020/12/07	4.1	353.85	4	359.63	352.50	0.1	2,109	0.00%
2020/12/04	4	358.00	4	357.25	357.50	0	2,062	0.00%
2020/12/03	4	354.00	7	354.85	351.50	-3	2,003	-0.15%
2020/12/02	27	348.46	31	350.73	350.50	-4	1,936	-0.21%
2020/12/01	0.2	324.20	7	323.57	330.00	-6.8	1,819	-0.37%
2020/11/30	2.4	323.96	3	327.50	323.00	-0.6	1,800	-0.03%
2020/11/27	3.2	325.00	3	323.00	324.50	0.2	1,777	0.01%
2020/11/26	7.2	321.10	0	0.00	320.50	7.2	1,765	0.41%
2020/11/25	0.1	324.00	0	0.00	318.50	0.1	1,779	0.00%
2020/11/24	2	325.00	6	324.00	323.50	-4	1,764	-0.23%
2020/11/23	2	323.75	2.2	322.59	323.00	-0.2	1,752	-0.01%
2020/11/20	1	319.50	3.2	320.23	320.00	-2.2	1,754	-0.13%
2020/11/19	0	0.00	1	322.50	323.00	-1	1,755	-0.06%
2020/11/18	0	0.00	1	320.00	320.00	-1	1,751	-0.06%
2020/11/16	0	0.00	1	326.00	326.00	-1	1,769	-0.06%
2020/11/13	1.2	327.08	2	326.75	321.00	-0.8	1,766	-0.05%
2020/11/12	2.1	320.71	0	0.00	319.50	2.1	1,705	0.12%
2020/11/11	0.2	320.00	16	319.09	320.00	-15.8	1,702	-0.93%
2020/11/10	2	315.75	5	316.50	318.00	-3	1,716	-0.17%
2020/11/09	3	316.83	16	317.25	320.00	-13	1,707	-0.76%
2020/11/06	2	308.75	0	0.00	308.00	2	1,650	0.12%
2020/11/04	9	303.33	1	303.50	303.00	8	1,666	0.48%
2020/11/03	0	0.00	3	301.67	302.00	-3	1,660	-0.18%
2020/11/02	2	300.50	12	299.75	299.00	-10	1,662	-0.60%
2020/10/30	0	0.00	2	297.50	296.50	-2	1,676	-0.12%
2020/10/29	2	290.50	10	291.60	296.00	-8	1,693	-0.47%
2020/10/28	14	294.96	0	0.00	294.00	14	1,670	0.84%
2020/10/27	1.2	294.88	2	297.75	298.00	-0.8	1,681	-0.05%
2020/10/26	11	302.14	3	298.67	297.00	8	1,685	0.47%
2020/10/23	0	0.00	1	299.50	298.50	-1	1,675	-0.06%
2020/10/22	0	0.00	3	295.00	296.00	-3	1,732	-0.17%
2020/10/21	3	293.50	8	297.00	293.50	-5	1,775	-0.28%
2020/10/20	4	296.00	3	294.67	295.00	1	1,805	0.06%
2020/10/19	8	292.31	10	291.80	294.00	-2	1,791	-0.11%
2020/10/16	1	281.00	8	283.13	287.50	-7	1,786	-0.39%
2020/10/15	2	273.50	2	272.75	274.00	0	1,728	0.00%
2020/10/14	0	0.00	3	268.33	269.00	-3	1,722	-0.17%
2020/10/13	1	267.00	0	0.00	268.50	1	1,740	0.06%
2020/10/12	1	271.00	0	0.00	270.50	1	1,752	0.06%
2020/10/08	12	273.71	6	273.50	275.50	6	1,779	0.34%
2020/10/06	0	0.00	2	264.00	263.50	-2	1,784	-0.11%
2020/10/05	1	261.50	0	0.00	262.00	1	1,873	0.05%
2020/09/30	1	264.50	0	0.00	264.50	1	1,913	0.05%
2020/09/29	1	266.50	1	271.00	265.00	0	1,951	0.00%
2020/09/28	4	266.00	0	0.00	266.00	4	2,036	0.20%
2020/09/25	3	266.00	0	0.00	265.50	3	2,159	0.14%
2020/09/24	3	268.83	3	269.33	268.00	0	2,172	0.00%
2020/09/23	2	276.00	0	0.00	275.00	2	2,171	0.09%
2020/09/22	2	277.25	3	278.17	279.50	-1	2,205	-0.05%
2020/09/21	1	280.00	1	280.00	281.00	0	2,240	0.00%
2020/09/16	2	280.50	0	0.00	281.50	2	2,287	0.09%
2020/09/15	1	284.00	1	280.50	280.00	0	2,308	0.00%
2020/09/09	1	273.50	0	0.00	276.50	1	2,406	0.04%
2020/09/07	0	0.00	3	279.83	277.50	-3	2,454	-0.12%
2020/09/03	1	278.50	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	0	0.00	3	278.00	277.00	-3	2,706	-0.11%
2020/08/28	1	275.50	3	275.67	276.00	-2	2,732	-0.07%
2020/08/27	8	277.63	0	0.00	276.00	8	2,774	0.29%
2020/08/26	0	0.00	3	279.17	279.00	-3	2,800	-0.11%
2020/08/25	6	274.50	3	274.67	274.50	3	2,814	0.11%
2020/08/24	0	0.00	1	271.00	270.00	-1	2,818	-0.04%
2020/08/21	2	268.75	1	272.00	271.50	1	2,839	0.04%
2020/08/20	16	267.72	8	262.81	266.50	8	2,837	0.28%
2020/08/19	9	281.67	2	280.25	278.50	7	2,810	0.25%
2020/08/18	2	288.50	1	289.00	286.00	1	2,802	0.04%
2020/08/17	3	287.67	1	286.00	288.00	2	2,844	0.07%
2020/08/14	4	286.63	4	288.13	285.50	0	2,870	0.00%
2020/08/13	6	286.58	1	286.00	287.00	5	2,863	0.17%
2020/08/12	3	282.33	5	282.00	285.00	-2	2,886	-0.07%
2020/08/11	6	287.00	2	286.25	285.00	4	2,945	0.14%
2020/08/10	3	287.50	0	0.00	287.50	3	2,996	0.10%
2020/08/06	2	299.75	4	299.38	296.50	-2	3,215	-0.06%
2020/08/05	3	299.17	5	298.90	298.00	-2	3,219	-0.06%
2020/08/04	6	288.00	0	0.00	289.00	6	3,215	0.19%
2020/08/03	2	294.00	0	0.00	294.00	2	3,212	0.06%
2020/07/31	3	294.83	1	295.00	294.50	2	3,225	0.06%
2020/07/29	1	291.00	2	290.00	294.50	-1	3,220	-0.03%
2020/07/28	11	299.36	0	0.00	290.50	11	3,232	0.34%
2020/07/27	9	314.33	14	317.11	313.00	-5	3,203	-0.16%
2020/07/24	3	320.17	1	318.50	317.00	2	3,175	0.06%
2020/07/23	0	0.00	1	321.50	322.50	-1	3,143	-0.03%
2020/07/22	5	321.80	30	322.67	322.50	-25	3,144	-0.80%
2020/07/21	1	315.50	2	315.50	316.00	-1	3,100	-0.03%
2020/07/20	3	309.67	0	0.00	312.50	3	3,108	0.10%
2020/07/17	3	313.00	2	313.00	311.00	1	3,129	0.03%
2020/07/16	2	314.00	2	312.25	312.00	0	3,158	0.00%
2020/07/15	7	313.29	2	311.75	310.00	5	3,161	0.16%
2020/07/14	5	308.30	1	309.00	309.00	4	3,170	0.13%
2020/07/13	4	313.88	6	313.00	314.00	-2	3,166	-0.06%
2020/07/10	20.1	321.09	5	322.60	313.50	15.1	3,186	0.47%
2020/07/09	5	317.10	8	318.19	318.00	-3	3,128	-0.10%
2020/07/08	1	315.00	3	316.33	317.00	-2	3,138	-0.06%
2020/07/07	13	315.65	4	315.13	314.00	9	3,184	0.28%
2020/07/06	21	317.90	5	316.50	322.00	16	3,152	0.51%
2020/07/03	2	298.00	2	298.50	298.00	0	3,107	0.00%
2020/07/02	1	298.50	4	298.50	299.00	-3	3,167	-0.09%
2020/07/01	2	299.25	0	0.00	298.50	2	3,189	0.06%
2020/06/30	2	293.25	5	293.30	294.00	-3	3,167	-0.09%
2020/06/29	4	289.13	1	289.00	289.50	3	3,170	0.09%
2020/06/24	5	291.80	6	291.75	292.00	-1	3,198	-0.03%
2020/06/23	2	292.00	11	291.41	290.50	-9	3,267	-0.28%
2020/06/22	0	0.00	1	293.50	293.00	-1	3,338	-0.03%
2020/06/19	0	0.00	2	291.50	291.00	-2	3,360	-0.06%
2020/06/18	5	284.70	2	290.00	292.50	3	3,357	0.09%
2020/06/17	2	284.75	0	0.00	284.00	2	3,352	0.06%
2020/06/16	0	0.00	3	287.17	288.50	-3	3,416	-0.09%
2020/06/15	0	0.00	13	282.73	282.50	-13	3,505	-0.37%
2020/06/12	3	279.50	0	0.00	282.00	3	3,556	0.08%
2020/06/11	6	289.42	4	287.13	284.00	2	3,618	0.06%
2020/06/10	1	293.00	2	293.00	292.00	-1	3,622	-0.03%
2020/06/09	3	296.17	5	298.40	293.50	-2	3,671	-0.05%
2020/06/08	15	298.80	5	297.00	298.00	10	3,723	0.27%
2020/06/05	15	291.73	6	291.50	292.00	9	3,683	0.24%
2020/06/04	0	0.00	2	285.25	286.00	-2	3,709	-0.05%
2020/06/03	5	283.50	0	0.00	282.50	5	3,705	0.13%
2020/06/02	3	284.17	5	284.90	283.00	-2	3,695	-0.05%
2020/06/01	0	0.00	1	281.50	282.50	-1	3,745	-0.03%
2020/05/29	3	275.33	2	277.50	275.00	1	3,761	0.03%
2020/05/28	4	279.88	21	279.88	277.00	-17	3,795	-0.45%
2020/05/27	1	281.00	0	0.00	280.00	1	3,804	0.03%
2020/05/26	21	280.52	0	0.00	279.50	21	3,831	0.55%
2020/05/25	3	274.33	2	275.50	277.00	1	3,836	0.03%
2020/05/22	6	282.08	9	280.44	276.00	-3	3,857	-0.08%
2020/05/21	0	0.00	1	277.00	278.00	-1	3,848	-0.03%
2020/05/20	1	272.00	1	272.00	273.00	0	3,835	0.00%
2020/05/19	11	272.68	17	270.32	275.00	-6	3,875	-0.15%
2020/05/18	9	271.39	5	270.10	267.00	4	3,898	0.10%
2020/05/15	11	276.95	11	278.00	275.00	0	3,852	0.00%
2020/05/14	31	290.00	52	291.17	278.50	-21	3,826	-0.55%
2020/05/13	2	283.50	0	0.00	287.00	2	3,610	0.06%
2020/05/12	1	282.00	11	284.86	285.50	-10	3,609	-0.28%
2020/05/11	4	285.00	0	0.00	284.00	4	3,611	0.11%
2020/05/08	6	288.58	4	288.88	289.00	2	3,576	0.06%
2020/05/07	2	283.00	0	0.00	283.50	2	3,555	0.06%
2020/05/05	4	278.63	3	277.00	278.50	1	3,580	0.03%
2020/05/04	1	277.00	2	279.00	280.50	-1	3,599	-0.03%
2020/04/30	2	285.75	9	286.94	286.50	-7	3,598	-0.19%
2020/04/29	10	277.25	1	276.50	279.00	9	3,592	0.25%
2020/04/28	1	276.00	0	0.00	274.50	1	3,596	0.03%
2020/04/27	6	267.42	4	272.25	274.00	2	3,636	0.05%
2020/04/23	7	266.36	3	267.33	265.50	4	3,685	0.11%
2020/04/22	5	262.70	2	265.00	266.00	3	3,708	0.08%
2020/04/21	1	266.50	6	270.17	267.50	-5	3,679	-0.14%
2020/04/20	8	270.81	1	268.50	269.50	7	3,660	0.19%
2020/04/17	8.1	273.22	0	0.00	270.50	8.1	3,648	0.22%
2020/04/16	0.1	271.50	1	270.00	270.50	-0.9	3,606	-0.02%
2020/04/15	1	275.00	9	274.44	274.00	-8	3,604	-0.22%
2020/04/14	11	273.77	3	274.33	275.00	8	3,656	0.22%
2020/04/13	2.1	270.48	2	272.75	269.00	0.1	3,670	0.00%
2020/04/10	4	278.75	0	0.00	277.50	4	3,644	0.11%
2020/04/09	6	286.75	5	285.00	283.00	1	3,625	0.03%
2020/04/08	4	284.00	7	280.29	284.50	-3	3,638	-0.08%
2020/04/07	4	268.00	3	269.67	272.50	1	3,571	0.03%
2020/04/06	2	255.75	5	256.00	259.00	-3	3,515	-0.09%
2020/04/01	0	0.00	1	250.00	250.00	-1	3,503	-0.03%
2020/03/31	3	250.50	0	0.00	248.00	3	3,553	0.08%
2020/03/30	1	248.00	6	243.00	248.50	-5	3,569	-0.14%
2020/03/27	10	264.70	2	254.25	253.00	8	3,612	0.22%
2020/03/26	9	252.89	13	251.31	263.00	-4	3,605	-0.11%
2020/03/25	4	249.00	4	251.50	251.50	0	3,536	0.00%
2020/03/24	2	227.75	3	224.50	229.00	-1	3,517	-0.03%
2020/03/23	2	207.75	2	205.75	208.50	0	3,509	0.00%
2020/03/20	14	209.82	16	213.47	216.00	-2	3,515	-0.06%
2020/03/19	13	201.69	6	203.08	196.50	7	3,456	0.20%
2020/03/18	5	226.20	2	226.25	218.00	3	3,406	0.09%
2020/03/17	12	235.71	3	239.33	231.50	9	3,406	0.26%
2020/03/16	2	258.75	4	261.63	251.00	-2	3,358	-0.06%
2020/03/13	31	263.16	5	260.20	268.00	26	3,351	0.78%
2020/03/12	20	289.10	2	286.25	281.00	18	3,296	0.55%
2020/03/11	6	321.08	5	324.40	311.50	1	3,228	0.03%
2020/03/10	9	321.50	3	319.50	321.00	6	3,233	0.19%
2020/03/09	1	328.00	0	0.00	330.00	1	3,150	0.03%
2020/03/06	1	343.50	0	0.00	341.50	1	3,123	0.03%
2020/03/05	4	344.00	5	346.90	340.50	-1	3,099	-0.03%
2020/03/04	2	333.25	3	333.83	336.50	-1	3,029	-0.03%
2020/03/03	2	335.75	4	339.63	338.00	-2	2,988	-0.07%
2020/03/02	1	325.50	2	325.75	325.50	-1	2,944	-0.03%
2020/02/27	1	332.00	0	0.00	333.50	1	2,928	0.03%
2020/02/26	1	343.50	7	342.21	339.50	-6	2,885	-0.21%
2020/02/25	1	342.50	2	342.75	345.50	-1	2,867	-0.03%
2020/02/24	2	341.25	4	339.63	343.50	-2	2,840	-0.07%
2020/02/20	2	344.00	3	340.67	339.50	-1	2,807	-0.04%
2020/02/19	5	338.40	19	340.18	338.00	-14	2,765	-0.51%
2020/02/18	2	330.25	2	329.50	330.00	0	2,715	0.00%
2020/02/17	0	0.00	5	329.20	330.00	-5	2,717	-0.18%
2020/02/14	1	325.50	0	0.00	325.00	1	2,693	0.04%
2020/02/13	5	323.40	3	323.50	320.00	2	2,732	0.07%
2020/02/11	10	323.50	1	323.00	323.00	9	2,773	0.32%
2020/02/07	3	323.50	0	0.00	324.50	3	2,805	0.11%
2020/02/06	1	330.50	3	331.17	330.50	-2	2,811	-0.07%
2020/02/05	2	323.50	2	325.75	327.00	0	2,798	0.00%
2020/02/04	4	322.75	3	323.67	324.00	1	2,760	0.04%
2020/02/03	6	313.42	7	313.07	322.00	-1	2,734	-0.04%
2020/01/31	4	317.38	1	320.50	319.50	3	2,693	0.11%
2020/01/30	6	323.67	5	336.00	319.50	1	2,666	0.04%
2020/01/20	7	360.00	11	355.91	354.00	-4	2,602	-0.15%
2020/01/16	7	345.07	2	349.75	355.00	5	2,500	0.20%
2020/01/15	8	340.69	2	341.75	337.00	6	2,444	0.25%
2020/01/14	1	343.50	0	0.00	343.50	1	2,449	0.04%
2020/01/09	5	339.20	1	337.50	339.50	4	2,404	0.17%
2020/01/08	6	343.17	3	344.33	335.00	3	2,376	0.13%
2020/01/07	5	333.20	2	330.00	332.00	3	2,277	0.13%
2020/01/06	1	341.50	0	0.00	340.50	1	2,227	0.04%
2020/01/03	3	341.00	1.1	339.66	341.00	1.9	2,200	0.09%
2020/01/02	7	357.86	16	359.03	358.00	-9	2,148	-0.42%
2019/12/31	0	0.00	3	341.50	340.50	-3	2,077	-0.14%
2019/12/30	0	0.00	2	341.50	340.00	-2	2,065	-0.10%
2019/12/27	4	345.75	3	345.00	345.00	1	2,039	0.05%
2019/12/26	6	344.83	38	345.13	346.00	-32	2,016	-1.59%
2019/12/25	3	338.00	5	339.00	336.00	-2	1,951	-0.10%
2019/12/24	0	0.00	38	323.74	331.00	-38	1,913	-1.99%
2019/12/23	5	320.90	7	321.14	320.00	-2	1,830	-0.11%
2019/12/20	4	310.75	4	311.00	307.00	0	1,753	0.00%
2019/12/19	13	311.46	11	308.55	308.00	2	1,733	0.12%
2019/12/18	6	317.58	10	314.00	313.00	-4	1,703	-0.23%
2019/12/17	13	314.50	16	317.72	319.50	-3	1,684	-0.18%
2019/12/16	1	303.00	6	310.25	310.00	-5	1,643	-0.30%
2019/12/13	9	306.39	5	310.90	308.00	4	1,616	0.25%
2019/12/12	6	315.83	18	315.67	313.00	-12	1,572	-0.76%
2019/12/11	7	310.14	9	307.94	310.00	-2	1,503	-0.13%
2019/12/10	2	303.50	2	305.00	306.50	0	1,453	0.00%
2019/12/09	6	300.17	7	300.79	300.50	-1	1,425	-0.07%
2019/12/06	1	299.00	30	299.63	301.00	-29	1,403	-2.07%
2019/12/05	0	0.00	2	298.00	298.00	-2	1,378	-0.15%
2019/12/04	0	0.00	2	289.00	289.50	-2	1,360	-0.15%
2019/12/02	2	281.00	0	0.00	281.50	2	1,385	0.14%
2019/11/29	4	286.63	0	0.00	284.50	4	1,386	0.29%
2019/11/26	0	290.00	0	0.00	289.50	0	1,380	0.00%
2019/11/25	2	286.00	0	0.00	286.50	2	1,367	0.15%
2019/11/21	2	288.00	1	288.50	289.00	1	1,364	0.07%
2019/11/20	15	293.50	0	0.00	291.50	15	1,357	1.10%
2019/11/19	35.1	294.49	0	0.00	295.50	35.1	1,361	2.57%
2019/11/18	10	291.35	21	292.07	291.00	-11	1,343	-0.82%
2019/11/15	10	286.65	4	288.50	288.50	6	1,340	0.45%
2019/11/14	0	0.00	2	285.00	285.00	-2	1,330	-0.15%
2019/11/13	39	291.50	3	292.00	290.50	36	1,309	2.75%
2019/11/12	10	295.80	2	293.00	295.50	8	1,313	0.61%
2019/11/11	2	301.00	8	299.56	297.00	-6	1,296	-0.46%
2019/11/08	4	294.13	2	293.25	294.50	2	1,241	0.16%
2019/11/07	12	287.17	1	287.00	287.00	11	1,228	0.90%
2019/11/06	8	297.19	13	296.81	294.50	-5	1,229	-0.41%
2019/11/05	14	293.54	11	289.32	298.00	3	1,224	0.25%
2019/11/04	6	280.58	6	281.50	282.50	0	1,211	0.00%
2019/11/01	1	280.50	0	0.00	281.00	1	1,237	0.08%
2019/10/31	1	281.50	3	280.17	277.50	-2	1,297	-0.15%
2019/10/29	3	285.17	0	0.00	280.00	3	1,488	0.20%
2019/10/28	3	285.00	0	0.00	286.00	3	1,504	0.20%
2019/10/25	0	0.00	1	287.50	283.50	-1	1,518	-0.07%
2019/10/24	1	284.50	0	0.00	286.00	1	1,545	0.06%
2019/10/22	5	288.00	3	287.00	288.00	2	1,610	0.12%
2019/10/21	5	282.50	0	0.00	281.50	5	1,640	0.30%
2019/10/18	8	280.50	0	0.00	278.50	8	1,646	0.49%
2019/10/17	5	278.60	0	0.00	280.00	5	1,648	0.30%
2019/10/16	1	276.00	3	276.00	275.50	-2	1,659	-0.12%
2019/10/15	0	0.00	1	277.00	277.00	-1	1,681	-0.06%
2019/10/14	2	277.00	3	277.67	277.00	-1	1,715	-0.06%
2019/10/09	5	276.60	3	277.33	273.00	2	1,745	0.11%
2019/10/08	4	280.25	1	282.00	278.00	3	1,763	0.17%
2019/10/07	0	0.00	2	275.00	275.00	-2	1,821	-0.11%
2019/10/04	1	276.00	0	0.00	274.50	1	1,863	0.05%
2019/10/03	1	273.00	0	0.00	274.00	1	1,925	0.05%
2019/10/02	2	276.50	77	276.40	275.50	-75	1,942	-3.86%
2019/09/27	1	276.50	0	0.00	276.50	1	1,957	0.05%
2019/09/26	1	286.50	0	0.00	283.50	1	1,939	0.05%
2019/09/25	2	285.50	0	0.00	286.00	2	1,941	0.10%
2019/09/24	2	289.25	0	0.00	288.00	2	1,960	0.10%
2019/09/20	1	290.00	0	0.00	290.00	1	1,981	0.05%
2019/09/18	2	288.75	0	0.00	292.00	2	2,004	0.10%
2019/09/17	3	291.00	1	288.00	289.00	2	2,016	0.10%
2019/09/12	1	297.00	0	0.00	297.50	1	2,012	0.05%
2019/09/11	2	299.50	0	0.00	297.50	2	2,013	0.10%
2019/09/10	4	300.00	19	299.11	298.00	-15	1,999	-0.75%
2019/09/09	5	301.90	2	310.00	299.50	3	1,988	0.15%
2019/09/06	5	306.50	5	308.90	307.00	0	1,975	0.00%
2019/09/05	5	303.30	9	304.17	306.00	-4	1,956	-0.20%
2019/09/04	4	295.38	1	296.50	296.00	3	1,939	0.15%
2019/09/03	0	0.00	1	295.50	291.00	-1	1,935	-0.05%
2019/09/02	4	288.38	0	0.00	288.50	4	1,923	0.21%
2019/08/30	4	289.63	1	290.00	288.50	3	1,932	0.16%
2019/08/29	2	280.00	0	0.00	282.50	2	1,924	0.10%
2019/08/28	1	284.50	2	283.00	282.00	-1	1,927	-0.05%
2019/08/27	1	287.00	0	0.00	283.50	1	1,927	0.05%
2019/08/26	3	285.67	2	285.75	285.00	1	1,926	0.05%
2019/08/23	3	289.83	6	289.50	292.00	-3	1,921	-0.16%
2019/08/21	1	295.00	28	294.04	293.50	-27	1,908	-1.42%
2019/08/20	1	295.00	0	0.00	295.50	1	1,918	0.05%
2019/08/16	3	290.00	28.2	288.83	289.00	-25.2	1,909	-1.32%
2019/08/15	1	284.00	0	0.00	289.00	1	1,909	0.05%
2019/08/14	28	296.45	1	297.50	290.00	27	1,909	1.41%
2019/08/13	3	301.67	3	306.67	300.50	0	1,865	0.00%
2019/08/12	1	307.00	1	310.50	310.50	0	1,850	0.00%
2019/08/08	3	309.00	5	311.00	310.50	-2	1,838	-0.11%
2019/08/07	1	302.50	12	298.04	303.00	-11	1,812	-0.61%
2019/08/06	8	287.75	7	290.43	294.50	1	1,822	0.05%
2019/08/05	6	298.92	0	0.00	295.00	6	1,795	0.33%
2019/08/02	11	300.18	2	306.00	300.00	9	1,776	0.51%
2019/08/01	6	312.00	7	313.21	313.00	-1	1,726	-0.06%
2019/07/31	21	303.26	14	314.68	307.00	7	1,685	0.42%
2019/07/30	4	325.50	0	0.00	328.00	4	1,540	0.26%
2019/07/29	1	322.50	0	0.00	324.00	1	1,515	0.07%
2019/07/25	0	0.00	6	339.83	338.00	-6	1,475	-0.41%
2019/07/24	5	334.00	0	0.00	333.00	5	1,442	0.35%
2019/07/23	0	0.00	1	338.00	331.00	-1	1,432	-0.07%
2019/07/17	0	0.00	1	317.50	322.00	-1	1,415	-0.07%
2019/07/16	3	325.50	3	323.50	322.00	0	1,391	0.00%
2019/07/15	10	331.00	0.2	335.00	335.00	9.8	1,363	0.72%
2019/07/12	0	0.00	6	333.50	327.50	-6	1,344	-0.45%
2019/07/11	4	334.63	13	335.65	335.00	-9	1,323	-0.68%
2019/07/10	2	317.50	4	319.50	320.00	-2	1,274	-0.16%
2019/07/09	4	314.13	14	311.29	315.00	-10	1,233	-0.81%
2019/07/08	2	300.75	2	305.50	306.00	0	1,177	0.00%
2019/07/05	5	301.80	2	302.00	302.00	3	1,165	0.26%
2019/07/04	1	291.50	0	0.00	290.50	1	1,134	0.09%
2019/07/01	2	294.00	14	295.89	296.00	-12	1,180	-1.02%
2019/06/27	3	281.33	0	0.00	282.00	3	1,230	0.24%
2019/06/26	0	0.00	1	293.50	291.00	-1	1,233	-0.08%
2019/06/25	1	288.00	0	0.00	290.00	1	1,253	0.08%
2019/06/24	1	298.00	3	291.50	295.50	-2	1,283	-0.16%
2019/06/21	0	0.00	6	284.25	291.00	-6	1,327	-0.45%
2019/06/20	1	282.00	1	282.00	282.50	0	1,345	0.00%
2019/06/18	1	275.50	1	277.50	277.00	0	1,402	0.00%
2019/06/17	2	274.00	2	277.75	275.50	0	1,407	0.00%
2019/06/14	1	282.00	0	0.00	276.00	1	1,413	0.07%
2019/06/13	1	280.50	0	0.00	280.00	1	1,410	0.07%
2019/06/12	0	0.00	4	280.50	282.00	-4	1,412	-0.28%
2019/06/11	1	274.00	0	0.00	270.00	1	1,399	0.07%
2019/06/06	2	269.00	1	268.50	267.50	1	1,395	0.07%
2019/06/05	3	277.00	0	0.00	274.00	3	1,385	0.22%
2019/06/04	11	276.00	1	275.50	281.00	10	1,394	0.72%
2019/06/03	1	280.50	1	279.50	279.50	0	1,402	0.00%
2019/05/31	0.1	285.00	0	0.00	286.00	0.1	1,410	0.01%
2019/05/30	0	0.00	2	281.00	282.00	-2	1,416	-0.14%
2019/05/29	1	272.00	2	275.00	276.00	-1	1,429	-0.07%
2019/05/28	2	272.25	0	0.00	272.50	2	1,451	0.14%
2019/05/27	5	278.30	0	0.00	273.50	5	1,483	0.34%
2019/05/24	0	0.00	2	283.00	286.00	-2	1,483	-0.13%
2019/05/23	1	277.00	0	0.00	277.50	1	1,509	0.07%
2019/05/22	1	279.50	1	282.00	284.00	0	1,521	0.00%
2019/05/21	1	277.50	3	280.33	281.50	-2	1,524	-0.13%
2019/05/17	2	274.00	2	270.50	268.50	0	1,496	0.00%
2019/05/16	0	0.00	1	273.50	275.00	-1	1,505	-0.07%
2019/05/15	2	275.75	1	281.50	273.50	1	1,505	0.07%
2019/05/14	6	264.25	3	271.50	273.00	3	1,496	0.20%
2019/05/13	0.1	277.00	0	0.00	277.00	0.1	1,461	0.01%
2019/05/09	3	287.67	3	286.33	291.50	0	1,445	0.00%
2019/05/08	4	292.50	0.1	293.00	292.00	3.9	1,432	0.27%
2019/05/07	0	0.00	1	293.50	295.00	-1	1,427	-0.07%
2019/05/03	0	0.00	1	296.50	295.00	-1	1,416	-0.07%
2019/04/30	2	286.75	1	285.50	290.50	1	1,409	0.07%
2019/04/29	1	281.50	2	286.00	285.00	-1	1,394	-0.07%
2019/04/26	1	289.50	0	0.00	290.00	1	1,371	0.07%
2019/04/24	0	0.00	5	293.00	294.00	-5	1,344	-0.37%
2019/04/23	4	291.38	2	290.50	295.00	2	1,340	0.15%
2019/04/19	1	305.00	0	0.00	307.00	1	1,314	0.08%
2019/04/18	6	312.00	6.1	310.74	311.50	-0.1	1,313	0.00%
2019/04/16	0	0.00	1	312.00	310.00	-1	1,292	-0.08%
2019/04/15	1	305.50	0	0.00	303.50	1	1,259	0.08%
2019/04/12	2	306.00	3	308.00	306.50	-1	1,251	-0.08%
2019/04/11	0.1	306.00	0	0.00	307.00	0.1	1,242	0.01%
2019/04/10	2	310.25	1	313.00	313.00	1	1,229	0.08%
2019/04/08	0	0.00	2	313.50	314.00	-2	1,207	-0.17%
2019/04/03	1.1	317.23	0.2	314.50	315.00	1	1,190	0.08%
2019/04/02	1	315.00	17	316.35	317.00	-16	1,161	-1.38%
2019/04/01	1	315.50	2	316.50	317.00	-1	1,137	-0.09%
2019/03/28	2	301.75	2	303.50	302.00	0	1,052	0.00%
2019/03/27	10.1	299.06	0	0.00	297.00	10.1	1,017	0.99%
2019/03/26	9	293.56	5	289.70	295.00	4	984	0.41%
2019/03/25	0	0.00	2	283.75	283.50	-2	925	-0.22%
2019/03/22	2	279.50	5	283.00	278.50	-3	904	-0.33%
2019/03/21	0	0.00	1	268.50	267.50	-1	876	-0.11%
2019/03/20	2	264.50	0	0.00	263.00	2	871	0.23%
2019/03/19	0	0.00	4	264.63	263.00	-4	873	-0.46%
2019/03/14	0	0.00	2	270.00	273.00	-2	865	-0.23%
2019/03/12	0	0.00	2	271.00	266.00	-2	870	-0.23%
2019/03/08	0	0.00	1	264.50	266.50	-1	892	-0.11%
2019/03/07	2	271.75	1	273.00	268.00	1	900	0.11%
2019/03/06	2	275.50	1	276.50	277.00	1	892	0.11%
2019/03/05	0	0.00	1	281.50	281.50	-1	887	-0.11%
2019/03/04	0.1	281.00	5.2	281.00	281.50	-5.1	902	-0.56%
2019/02/27	4	277.38	4	279.75	280.00	0	893	0.00%
2019/02/26	1.1	273.36	2	277.00	278.50	-0.9	873	-0.10%
2019/02/25	0	0.00	2	270.75	271.50	-2	849	-0.24%
2019/02/22	14	267.32	4	267.50	268.50	10	838	1.19%
2019/02/21	0	0.00	2	259.50	260.00	-2	800	-0.25%
2019/02/20	0	0.00	2	255.00	256.00	-2	783	-0.26%
2019/02/15	0	0.00	8	254.88	253.50	-8	794	-1.01%
2019/02/13	0	0.00	1	252.00	249.00	-1	789	-0.13%
2019/02/11	0	0.00	2	251.50	248.00	-2	786	-0.25%
2019/01/30	0	0.00	2	248.75	250.00	-2	788	-0.25%
2019/01/28	1	246.00	1	247.00	247.00	0	786	0.00%
2019/01/25	2	248.50	1	249.00	249.00	1	795	0.13%
2019/01/24	0	0.00	4	245.25	247.50	-4	801	-0.50%
2019/01/23	0	0.00	2	241.75	242.50	-2	803	-0.25%
2019/01/22	1	239.00	0	0.00	238.00	1	803	0.12%
2019/01/21	0	0.00	1	245.00	244.50	-1	808	-0.12%
2019/01/18	0	0.00	3	242.17	243.00	-3	827	-0.36%
2019/01/17	0	0.00	1	242.00	240.50	-1	839	-0.12%
2019/01/14	0	0.00	3	242.33	243.00	-3	863	-0.35%
2019/01/10	1	233.00	1	233.00	237.50	0	869	0.00%
2019/01/09	0	0.00	3	232.67	232.00	-3	874	-0.34%
2019/01/07	1	228.00	0	0.00	228.00	1	884	0.11%
2019/01/04	0	0.00	1	225.00	224.50	-1	901	-0.11%
2019/01/03	0.1	227.00	1	227.50	227.00	-0.9	942	-0.10%
2018/12/28	41	227.01	0	0.00	228.00	41	962	4.26%
2018/12/26	0	0.00	1	227.50	220.50	-1	983	-0.10%
2018/12/25	0	0.00	1	221.00	223.00	-1	988	-0.10%
2018/12/24	1	222.00	0	0.00	222.50	1	996	0.10%
2018/12/22	1	224.00	0	0.00	223.50	1	997	0.10%
2018/12/21	5	222.50	5	220.00	226.00	0	1,008	0.00%
2018/12/20	11	223.00	12	222.67	223.00	-1	1,016	-0.10%
2018/12/19	6	220.58	5	223.50	220.50	1	1,012	0.10%
2018/12/18	2	224.50	0	0.00	222.50	2	1,026	0.19%
2018/12/17	2	227.25	2	227.00	227.00	0	1,040	0.00%
2018/12/14	7	231.29	2	231.75	233.50	5	1,034	0.48%
2018/12/07	0	0.00	1	240.00	239.00	-1	1,036	-0.10%
2018/12/06	4	237.75	1	238.00	235.00	3	1,047	0.29%
2018/12/05	3	249.17	2	249.00	249.50	1	1,041	0.10%
2018/12/04	1	250.00	1	251.00	252.00	0	1,050	0.00%
2018/12/03	5	252.70	1	251.00	255.00	4	1,060	0.38%
2018/11/30	0	0.00	2	243.75	251.00	-2	1,060	-0.19%
2018/11/29	4	244.25	14	245.00	242.50	-10	1,035	-0.97%
2018/11/28	2	239.50	3	241.67	241.00	-1	1,021	-0.10%
2018/11/27	5	235.40	11	236.64	240.00	-6	1,013	-0.59%
2018/11/23	3	222.83	2	226.00	224.50	1	988	0.10%
2018/11/22	1	229.50	4	229.13	224.00	-3	998	-0.30%
2018/11/21	2	218.25	1	220.50	219.00	1	997	0.10%
2018/11/20	1	221.00	0	0.00	221.00	1	991	0.10%
2018/11/19	0	0.00	1	222.00	224.00	-1	1,002	-0.10%
2018/11/16	1	221.00	1	221.00	220.50	0	1,007	0.00%
2018/11/14	0	0.00	12	221.75	224.00	-12	1,013	-1.18%
2018/11/13	3	210.83	5	210.50	216.50	-2	996	-0.20%
2018/11/12	7	209.07	1	209.00	211.00	6	991	0.60%
2018/11/09	2	206.25	1	208.50	210.00	1	1,005	0.10%
2018/11/08	2	208.00	2	213.00	207.50	0	1,028	0.00%
2018/11/07	1	208.50	5	209.60	209.50	-4	1,050	-0.38%
2018/11/06	1	205.00	1	208.50	203.00	0	1,064	0.00%
2018/11/05	3	208.00	1	207.00	208.50	2	1,070	0.19%
2018/11/02	3	211.83	1	212.50	211.50	2	1,071	0.19%
2018/11/01	2	204.25	3	205.67	207.50	-1	1,064	-0.09%
2018/10/31	2	200.50	2	201.50	203.00	0	1,060	0.00%
2018/10/29	2	190.75	3	192.67	194.00	-1	1,095	-0.09%
2018/10/26	11	193.45	4	194.50	190.00	7	1,157	0.60%
2018/10/25	3	195.33	0	0.00	195.50	3	1,147	0.26%
2018/10/24	0	0.00	2	204.50	201.50	-2	1,157	-0.17%
2018/10/23	3	199.33	1	204.00	198.50	2	1,157	0.17%
2018/10/22	0	0.00	2	200.00	203.50	-2	1,149	-0.17%
2018/10/19	5	191.50	1	193.00	196.50	4	1,144	0.35%
2018/10/17	1	201.00	0	0.00	199.00	1	1,181	0.08%
2018/10/16	0	0.00	6	198.00	198.00	-6	1,173	-0.51%
2018/10/15	4	197.25	2	196.50	196.00	2	1,168	0.17%
2018/10/12	6	199.42	6	199.75	200.50	0	1,153	0.00%
2018/10/11	7	197.00	20	197.20	194.50	-13	1,142	-1.14%
2018/10/09	5	217.40	4	215.00	214.50	1	1,109	0.09%
2018/10/08	1	223.00	0	0.00	222.50	1	1,098	0.09%
2018/10/05	1	222.00	1	227.00	225.00	0	1,103	0.00%
2018/10/04	0.1	233.50	0	0.00	232.00	0.1	1,089	0.01%
2018/10/03	3	234.00	0	0.00	234.00	3	1,086	0.28%
2018/10/02	1	238.00	0	0.00	238.00	1	1,086	0.09%
2018/09/28	0	0.00	2	245.50	243.00	-2	1,089	-0.18%
2018/09/26	0.1	244.50	0	0.00	244.00	0.1	1,081	0.01%
2018/09/25	4	246.63	5	245.30	245.00	-1	1,103	-0.09%
2018/09/21	1	250.50	5	249.10	249.50	-4	1,086	-0.37%
2018/09/20	3	244.00	0	0.00	243.50	3	1,073	0.28%
2018/09/19	4	243.88	0	0.00	245.00	4	1,111	0.36%
2018/09/18	0	0.00	6	245.33	245.50	-6	1,130	-0.53%
2018/09/12	4	233.00	0	0.00	232.50	4	1,141	0.35%
2018/09/11	0	0.00	1	238.00	241.00	-1	1,137	-0.09%
2018/09/10	8	236.94	0	0.00	233.50	8	1,137	0.70%
2018/09/07	1	242.50	0	0.00	242.00	1	1,141	0.09%
2018/09/06	6	248.00	0	0.00	247.50	6	1,122	0.53%
2018/09/05	0	0.00	1	253.50	253.50	-1	1,108	-0.09%
2018/09/03	3	254.17	0	0.00	253.00	3	1,126	0.27%
2018/08/31	3.1	255.97	0	0.00	254.00	3.1	1,128	0.27%
2018/08/29	1	262.50	1	265.50	262.00	0	1,134	0.00%
2018/08/28	2	260.00	3	261.33	261.00	-1	1,126	-0.09%
2018/08/27	0	0.00	1	255.00	255.00	-1	1,114	-0.09%
2018/08/24	1	252.50	0	0.00	252.50	1	1,116	0.09%
2018/08/23	3	253.50	0	0.00	258.50	3	1,118	0.27%
2018/08/21	2	255.25	0	0.00	255.00	2	1,119	0.18%
2018/08/20	0.1	259.00	0	0.00	258.50	0.1	1,111	0.00%
2018/08/16	5	263.70	8	263.50	263.00	-3	1,134	-0.26%
2018/08/14	1	266.50	6	264.17	264.00	-5	1,117	-0.45%
2018/08/13	9	257.06	1	259.00	254.50	8	1,102	0.73%
2018/08/10	0	0.00	2	267.25	267.00	-2	1,094	-0.18%
2018/08/08	2	266.00	0	0.00	265.50	2	1,105	0.18%
2018/08/07	0	0.00	2	267.00	266.50	-2	1,127	-0.18%
2018/08/03	9	266.11	13	266.54	269.50	-4	1,147	-0.35%
2018/08/02	8	267.06	7	268.64	260.00	1	1,120	0.09%
2018/08/01	0	0.00	2	253.00	254.00	-2	1,058	-0.19%
2018/07/31	1	252.50	2	253.75	254.00	-1	1,056	-0.09%
2018/07/30	5	250.60	0	0.00	247.00	5	1,055	0.47%
2018/07/27	4	252.00	2	252.25	253.00	2	1,061	0.19%
2018/07/25	5	248.80	7	248.29	247.50	-2	1,086	-0.18%
2018/07/24	6	252.33	14	253.21	255.50	-8	1,065	-0.75%
2018/07/20	2	242.00	0	0.00	242.00	2	1,047	0.19%
2018/07/18	1	243.00	1	242.00	240.50	0	1,082	0.00%
2018/07/16	1	236.00	0	0.00	238.50	1	1,109	0.09%
2018/07/05	0	0.00	1	229.00	226.00	-1	1,177	-0.08%
2018/07/03	1	228.50	1	237.00	228.00	0	1,213	0.00%
2018/06/28	12.1	240.97	0	0.00	238.50	12.1	1,188	1.02%
2018/06/27	0.1	264.50	0	0.00	263.50	0.1	1,156	0.00%
2018/06/26	1	261.50	1	263.00	263.00	0	1,141	0.00%
2018/06/22	1	263.00	0	0.00	262.50	1	1,161	0.09%
2018/06/15	1	265.00	1	271.00	272.00	0	1,236	0.00%
2018/06/12	3	274.67	0	0.00	273.00	3	1,257	0.24%
2018/06/08	2	281.00	0	0.00	278.00	2	1,253	0.16%
2018/06/07	1	281.00	1	280.00	282.00	0	1,277	0.00%
2018/05/31	1	278.00	0	0.00	275.50	1	1,300	0.08%
2018/05/30	0	0.00	1	275.50	276.50	-1	1,292	-0.08%
2018/05/25	1	283.50	0	0.00	283.50	1	1,301	0.08%
2018/05/24	0	0.00	1	286.50	286.50	-1	1,293	-0.08%
2018/05/21	0	0.00	1	284.00	284.00	-1	1,262	-0.08%
2018/05/16	0	0.00	2	282.00	282.00	-2	1,253	-0.16%
2018/05/15	1	281.50	0	0.00	280.50	1	1,264	0.08%
2018/05/14	1	276.00	11	270.00	277.00	-10	1,275	-0.78%
2018/05/11	6	268.00	2	268.75	269.00	4	1,263	0.32%
2018/05/10	3	266.17	0	0.00	265.00	3	1,251	0.24%
2018/05/09	5	264.50	0	0.00	262.50	5	1,243	0.40%
2018/05/08	2	264.75	0	0.00	264.50	2	1,253	0.16%
2018/05/07	1	261.50	1	261.50	269.00	0	1,254	0.00%
2018/05/04	0.1	262.00	0	0.00	260.00	0.1	1,247	0.01%
2018/04/26	5	270.60	0	0.00	267.50	5	1,299	0.38%
2018/04/25	1	275.00	0	0.00	274.00	1	1,290	0.08%
2018/04/24	5	270.30	6	271.75	270.00	-1	1,286	-0.08%
2018/04/20	4	285.38	0	0.00	283.50	4	1,267	0.32%
2018/04/19	1	282.00	0	0.00	282.00	1	1,237	0.08%
2018/04/17	1	283.00	0	0.00	283.00	1	1,236	0.08%
2018/04/16	1	290.50	0	0.00	290.50	1	1,241	0.08%
2018/04/13	1	289.00	0	0.00	290.00	1	1,268	0.08%
2018/04/12	2	293.00	0	0.00	292.00	2	1,318	0.15%
2018/04/11	1	296.50	0	0.00	296.00	1	1,304	0.08%
2018/04/02	0	0.00	2	312.00	310.00	-2	1,254	-0.16%
2018/03/30	0	0.00	1	309.00	310.00	-1	1,254	-0.08%
2018/03/27	1	312.50	0	0.00	311.00	1	1,235	0.08%
2018/03/26	2	314.25	1	316.00	313.50	1	1,206	0.08%
2018/03/23	1	300.50	0	0.00	302.00	1	1,182	0.08%
2018/03/21	1	300.50	0	0.00	301.00	1	1,129	0.09%
2018/03/20	3	301.50	0	0.00	300.50	3	1,134	0.26%
2018/03/19	11	309.36	1	306.50	307.50	10	1,129	0.89%
2018/03/16	1	304.00	1	301.50	304.00	0	1,120	0.00%
2018/03/15	1	303.00	0	0.00	302.50	1	1,127	0.09%
2018/03/12	0	0.00	5	299.00	298.00	-5	1,115	-0.45%
2018/03/09	0	0.00	9	296.50	294.00	-9	1,109	-0.81%
2018/03/08	0	0.00	1	296.00	293.00	-1	1,113	-0.09%
2018/03/06	10	285.00	11	287.23	284.00	-1	1,130	-0.09%
2018/03/01	0	0.00	2	293.25	291.00	-2	1,219	-0.16%
2018/02/27	17	291.47	0	0.00	286.00	17	1,262	1.35%
2018/02/23	0	0.00	3	292.17	291.00	-3	1,266	-0.24%
2018/02/22	2	289.00	0	0.00	289.00	2	1,295	0.15%
2018/02/12	1	288.50	0	0.00	285.50	1	1,340	0.07%
2018/02/09	2	285.50	1	287.50	288.00	1	1,339	0.07%
2018/02/08	1	291.50	0	0.00	292.00	1	1,334	0.07%
2018/02/06	1	269.00	2	272.50	274.50	-1	1,323	-0.08%
2018/02/05	1	292.00	0	0.00	294.00	1	1,325	0.08%
2018/01/31	3	298.50	0	0.00	298.00	3	1,358	0.22%
2018/01/30	2	300.50	0	0.00	300.00	2	1,358	0.15%
2018/01/29	1	302.00	0	0.00	301.00	1	1,350	0.07%
2018/01/26	1	302.00	0	0.00	302.00	1	1,351	0.07%
2018/01/25	1	312.50	5	311.00	310.00	-4	1,343	-0.30%
2018/01/24	1	314.00	3	313.33	314.50	-2	1,355	-0.15%
2018/01/23	1	313.00	2	313.00	316.00	-1	1,333	-0.08%
2018/01/22	1	306.50	0	0.00	307.00	1	1,312	0.08%
2018/01/17	1	307.50	0	0.00	307.00	1	1,327	0.08%
2018/01/12	0.1	316.00	0	0.00	315.50	0.1	1,351	0.01%
2018/01/10	1	314.50	0	0.00	315.50	1	1,349	0.07%
2018/01/09	7	318.86	2	319.75	318.50	5	1,331	0.38%
2018/01/08	2.1	321.48	11	303.45	320.00	-9	1,305	-0.69%
2018/01/05	6	298.33	0	0.00	296.00	6	1,267	0.47%
2018/01/04	5	301.00	0	0.00	300.50	5	1,270	0.39%
2018/01/03	1	298.00	2	297.25	302.00	-1	1,281	-0.08%