瑞昱 (2379)-富邦-建國券商分點個股進出

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

瑞昱

(2379)

可現股當沖

股價
511
漲跌
--
漲幅
0.00%
成交量
2,509張
產業
上市半導體類股
1201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

瑞昱 (2379)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/05/03	2	511.05	1.3	517.05	511.00	0.7	4,589	0.01%
2024/05/02	4.5	510.10	3	509.67	511.00	1.5	4,602	0.03%
2024/04/30	5.3	519.23	5	517.80	518.00	0.3	4,599	0.01%
2024/04/29	3	527.00	4	526.00	527.00	-1	4,602	-0.02%
2024/04/26	5.4	517.73	1	521.00	520.00	4.4	4,592	0.10%
2024/04/25	3.2	524.83	2	535.00	523.00	1.2	4,573	0.03%
2024/04/24	2.1	536.49	7.4	533.79	538.00	-5.4	4,551	-0.12%
2024/04/23	6.2	509.24	1.3	510.63	510.00	4.9	4,549	0.11%
2024/04/22	19.7	518.61	9	513.44	504.00	10.7	4,535	0.24%
2024/04/19	10.1	555.82	0.7	556.63	552.00	9.3	4,416	0.21%
2024/04/18	0	0.00	2.1	574.47	574.00	-2.1	4,354	-0.05%
2024/04/17	3	574.94	11.3	563.90	570.00	-8.3	4,335	-0.19%
2024/04/16	2.2	549.74	7	553.43	551.00	-4.8	4,292	-0.11%
2024/04/15	0	561.36	1	557.00	561.00	-1	4,277	-0.02%
2024/04/12	1.1	569.05	0.1	569.92	569.00	0.9	4,268	0.02%
2024/04/11	5	565.80	2.2	565.50	567.00	2.8	4,263	0.07%
2024/04/10	2.1	568.73	6	574.00	571.00	-3.9	4,255	-0.09%
2024/04/09	11	566.09	0.1	567.00	568.00	10.9	4,271	0.26%
2024/04/08	2.1	565.08	2	567.00	567.00	0.1	4,283	0.00%
2024/04/03	2	569.49	0.1	570.00	571.00	1.9	4,267	0.05%
2024/04/02	1	563.23	4.3	567.14	568.00	-3.3	4,243	-0.08%
2024/04/01	1.5	558.66	3.1	559.66	559.00	-1.6	4,241	-0.04%
2024/03/29	0.3	556.79	2.1	559.86	560.00	-1.8	4,243	-0.04%
2024/03/28	6.4	552.96	2.1	556.38	557.00	4.3	4,241	0.10%
2024/03/27	2.2	566.22	1.3	569.74	573.00	0.9	4,184	0.02%
2024/03/26	12.8	564.01	17.2	566.36	565.00	-4.4	4,184	-0.10%
2024/03/25	1.1	590.39	6.3	584.44	584.00	-5.2	4,143	-0.12%
2024/03/22	15	582.53	15.3	579.74	591.00	-0.3	4,212	-0.01%
2024/03/21	22.4	579.46	14.4	575.63	584.00	8	4,211	0.19%
2024/03/20	7.1	596.03	2	591.50	588.00	5.1	4,194	0.12%
2024/03/19	2.1	591.05	3.1	591.30	591.00	-1	4,207	-0.02%
2024/03/18	8.2	581.79	5.1	586.20	590.00	3.2	4,189	0.08%
2024/03/15	3.1	580.88	7.3	589.33	594.00	-4.2	4,140	-0.10%
2024/03/14	10.3	578.79	12.2	580.27	580.00	-1.9	4,076	-0.05%
2024/03/13	1.9	604.49	3.1	593.19	593.00	-1.3	4,006	-0.03%
2024/03/12	4.8	597.08	5.3	599.40	601.00	-0.5	3,965	-0.01%
2024/03/11	4.1	600.98	6.5	601.54	604.00	-2.4	3,944	-0.06%
2024/03/08	11.6	593.21	8.8	594.25	587.00	2.8	3,893	0.07%
2024/03/07	7.4	602.51	5.2	608.01	601.00	2.2	3,784	0.06%
2024/03/06	7.1	598.83	7.5	595.67	600.00	-0.4	3,721	-0.01%
2024/03/05	3.1	574.19	122	582.92	584.00	-118.9	3,678	-3.23%	大賣/鉅額交易
2024/03/04	2.3	566.85	7	565.45	573.00	-4.7	3,654	-0.13%
2024/03/01	3.3	566.05	2.1	577.66	565.00	1.2	3,577	0.03%
2024/02/29	124	566.48	0.6	567.79	569.00	123.4	3,558	3.47%	大買/鉅額交易
2024/02/27	6.2	571.97	16.6	569.58	567.00	-10.4	3,512	-0.30%
2024/02/26	1.5	541.86	5.1	552.51	551.00	-3.6	3,377	-0.11%
2024/02/23	10.2	553.55	9.8	556.75	547.00	0.4	3,326	0.01%
2024/02/22	21.7	522.85	17.8	522.44	532.00	4	3,143	0.13%
2024/02/21	5.6	493.93	5	499.34	501.00	0.6	3,011	0.02%
2024/02/20	10.5	496.11	23.3	508.73	487.50	-12.8	2,931	-0.44%
2024/02/19	0.1	472.08	0.3	472.68	470.00	-0.2	2,728	-0.01%
2024/02/16	1.6	469.93	5	473.10	473.50	-3.4	2,719	-0.13%
2024/02/15	6.1	462.94	5.1	468.90	469.00	1	2,722	0.04%
2024/02/05	4.2	464.39	2.1	462.00	463.50	2.1	2,699	0.08%
2024/02/02	10.1	470.29	9.6	474.82	469.50	0.4	2,672	0.02%
2024/02/01	2.2	466.04	6	465.99	464.50	-3.8	2,593	-0.15%
2024/01/31	1.1	463.96	10.2	466.26	469.50	-9.1	2,610	-0.35%
2024/01/30	1	454.49	1.2	453.80	453.50	-0.1	2,562	-0.01%
2024/01/29	1	449.56	5.3	456.72	455.50	-4.3	2,572	-0.17%
2024/01/26	4	452.63	3	454.33	453.50	1	2,582	0.04%
2024/01/25	7.7	455.33	7.2	457.41	459.00	0.5	2,587	0.02%
2024/01/24	2.3	448.31	3.2	451.91	448.50	-0.9	2,554	-0.04%
2024/01/23	2.3	444.29	1	447.00	447.00	1.3	2,520	0.05%
2024/01/22	9.2	450.56	5	450.30	449.50	4.2	2,507	0.17%
2024/01/19	5.1	454.26	8.7	452.22	458.00	-3.6	2,507	-0.14%
2024/01/18	7.1	437.08	5.1	439.31	440.00	2	2,484	0.08%
2024/01/17	6.5	443.39	4.4	441.15	438.50	2.1	2,467	0.09%
2024/01/16	1.1	450.52	1	453.00	453.00	0.1	2,449	0.00%
2024/01/15	3.3	453.71	3	457.16	455.00	0.2	2,503	0.01%
2024/01/12	0.1	449.82	0.2	451.96	447.00	-0.2	2,506	-0.01%
2024/01/11	1.2	455.63	0.1	456.59	450.50	1.1	2,507	0.04%
2024/01/10	0	453.06	2.1	455.74	456.00	-2.1	2,510	-0.08%
2024/01/09	4	449.12	4.2	450.43	451.50	-0.2	2,508	-0.01%
2024/01/08	1.2	450.73	1	450.50	450.50	0.2	2,497	0.01%
2024/01/05	9.1	449.44	2.5	447.42	450.50	6.6	2,518	0.26%
2024/01/04	0.1	457.88	0	0.00	456.00	0.1	2,516	0.00%
2024/01/03	5.2	451.28	2.1	453.95	452.00	3.1	2,536	0.12%
2024/01/02	2.3	461.07	0.2	461.53	458.00	2.1	2,504	0.08%
2023/12/29	3.2	468.09	2	466.30	471.50	1.2	2,487	0.05%
2023/12/28	3.2	467.19	4	467.25	465.00	-0.8	2,486	-0.03%
2023/12/27	23.6	468.68	4.1	468.79	468.00	19.5	2,479	0.79%
2023/12/26	2.2	476.11	0.1	474.71	479.00	2.2	2,443	0.09%
2023/12/25	1.4	471.65	1	469.01	470.00	0.4	2,428	0.02%
2023/12/22	0	463.08	2.1	465.73	464.00	-2	2,433	-0.08%
2023/12/21	6.2	458.64	6	460.50	459.00	0.2	2,426	0.01%
2023/12/20	9.2	471.52	2	465.50	465.50	7.2	2,448	0.29%
2023/12/19	4.8	467.69	4.2	469.05	474.00	0.7	2,409	0.03%
2023/12/18	7.1	468.44	2.2	470.27	470.00	4.9	2,374	0.21%
2023/12/15	4	480.99	0.1	482.50	479.00	4	2,346	0.17%
2023/12/14	6	475.96	12.5	480.50	492.00	-6.5	2,324	-0.28%
2023/12/13	0	461.00	10.5	463.97	468.50	-10.5	2,274	-0.46%
2023/12/12	1	454.50	4.5	456.95	457.00	-3.5	2,260	-0.15%
2023/12/11	0	0.00	1.2	449.15	451.00	-1.2	2,261	-0.05%
2023/12/08	0.3	444.86	0.4	447.00	444.50	-0.1	2,291	0.00%
2023/12/07	2.3	443.42	0	0.00	441.50	2.3	2,327	0.10%
2023/12/06	0.2	447.34	2.1	449.25	451.50	-1.9	2,416	-0.08%
2023/12/05	1.2	444.41	2.3	450.16	447.00	-1.1	2,455	-0.04%
2023/12/04	0	446.57	2	447.00	450.00	-2	2,469	-0.08%
2023/12/01	2	450.00	9.2	450.62	449.00	-7.2	2,506	-0.29%
2023/11/30	3.2	451.87	1.2	449.84	449.50	2	2,544	0.08%
2023/11/29	4.1	461.05	11.4	460.81	462.50	-7.3	2,517	-0.29%
2023/11/28	1	451.46	11	453.13	451.50	-10	2,503	-0.40%
2023/11/27	1.2	453.13	13.4	452.31	449.00	-12.3	2,541	-0.48%
2023/11/24	6.1	443.48	8.2	443.42	439.00	-2.1	2,517	-0.08%
2023/11/22	3.1	434.31	1.4	434.64	435.50	1.7	2,510	0.07%
2023/11/21	2	430.75	2.3	432.29	430.50	-0.3	2,517	-0.01%
2023/11/20	3	430.67	2.3	428.95	427.50	0.7	2,517	0.03%
2023/11/17	2.2	424.81	3.5	423.86	428.00	-1.2	2,510	-0.05%
2023/11/16	0	414.50	0.1	415.65	416.00	-0.1	2,484	0.00%
2023/11/15	3.1	422.34	1.7	419.72	417.50	1.4	2,500	0.06%
2023/11/14	0.2	419.50	52.4	419.89	418.50	-52.3	2,515	-2.08%
2023/11/13	0	412.00	1.1	415.27	412.00	-1.1	2,499	-0.04%
2023/11/10	0	408.36	1	407.00	407.50	-1	2,507	-0.04%
2023/11/09	2	411.00	2.1	411.54	412.50	-0.1	2,519	0.00%
2023/11/08	0	0.00	18.6	417.73	415.00	-18.6	2,532	-0.73%
2023/11/07	4	406.00	2.1	409.73	406.00	2	2,499	0.08%
2023/11/06	22.1	412.72	23.6	411.72	410.50	-1.5	2,542	-0.06%
2023/11/03	4.3	407.12	2.1	407.74	405.50	2.2	2,543	0.09%
2023/11/02	3.1	409.12	0.3	407.67	408.00	2.8	2,562	0.11%
2023/11/01	0	0.00	2	406.50	405.50	-2	2,601	-0.08%
2023/10/31	3.6	404.36	4.1	405.58	401.50	-0.5	2,658	-0.02%
2023/10/30	0	398.00	3.1	403.52	405.00	-3.1	2,718	-0.11%
2023/10/27	3.8	387.44	0	0.00	391.50	3.8	2,717	0.14%
2023/10/26	3.1	396.00	1	395.50	393.00	2.1	2,740	0.08%
2023/10/25	1	402.50	1	401.00	401.50	0	2,767	0.00%
2023/10/24	4.3	391.80	2	395.25	395.50	2.3	2,782	0.08%
2023/10/23	13.5	400.07	7.6	400.61	396.50	5.9	2,775	0.21%
2023/10/20	0.1	420.00	2	419.27	423.00	-2	2,709	-0.07%
2023/10/19	1	420.50	5.6	416.84	421.50	-4.6	2,733	-0.17%
2023/10/18	3.1	414.84	1	414.50	414.00	2	2,773	0.07%
2023/10/17	2.1	419.50	2	420.75	415.50	0.1	2,776	0.00%
2023/10/16	1.3	421.32	3.8	424.82	423.00	-2.5	2,806	-0.09%
2023/10/13	2.5	420.71	7.4	420.34	422.00	-4.9	2,831	-0.17%
2023/10/12	1.1	418.50	3.1	419.31	419.50	-2	2,816	-0.07%
2023/10/11	1.1	415.02	5	416.00	415.50	-3.9	2,832	-0.14%
2023/10/06	7.1	406.22	5	406.00	407.50	2.1	2,817	0.07%
2023/10/05	0	407.56	3	407.50	410.00	-3	2,823	-0.11%
2023/10/04	0.2	401.78	0	0.00	402.50	0.2	2,812	0.01%
2023/10/03	1.1	402.09	3.3	404.14	404.00	-2.2	2,815	-0.08%
2023/10/02	1	395.00	1	401.00	398.50	0	2,823	0.00%
2023/09/27	1.4	390.63	0	0.00	392.50	1.4	2,870	0.05%
2023/09/26	3.1	399.62	1	400.00	398.00	2.1	2,856	0.07%
2023/09/25	5.1	405.98	6.1	411.91	405.00	-1.1	2,848	-0.04%
2023/09/22	2.2	389.26	2	390.00	392.50	0.2	2,812	0.01%
2023/09/21	10.7	389.17	1.4	389.73	390.00	9.3	2,807	0.33%
2023/09/20	3.3	407.08	1.6	410.38	404.00	1.7	2,749	0.06%
2023/09/19	4.5	411.66	4.4	413.70	414.00	0.1	2,735	0.01%
2023/09/18	2	417.75	3.3	418.20	418.00	-1.3	2,709	-0.05%
2023/09/15	4.2	416.10	6.3	416.12	416.00	-2.1	2,712	-0.08%
2023/09/14	6.6	409.86	4.5	408.00	411.00	2.1	2,701	0.08%
2023/09/13	2.7	395.53	0	0.00	395.00	2.7	2,674	0.10%
2023/09/12	7.4	401.39	1	409.00	401.00	6.4	2,664	0.24%
2023/09/11	28	410.94	8	407.06	405.00	20	2,643	0.76%
2023/09/08	39	443.65	2.3	441.18	445.50	36.7	2,554	1.44%
2023/09/07	1.1	441.59	2.1	446.00	446.00	-1	2,534	-0.04%
2023/09/06	8.1	446.44	6.3	450.53	448.50	1.8	2,521	0.07%
2023/09/05	11.1	442.83	10.5	446.00	449.00	0.6	2,507	0.02%
2023/09/04	2	429.04	3.2	433.67	435.00	-1.1	2,478	-0.05%
2023/09/01	0.1	423.50	6.1	426.08	426.50	-6	2,486	-0.24%
2023/08/31	6.4	422.28	0	0.00	418.00	6.4	2,468	0.26%
2023/08/30	3.2	423.24	5.3	431.15	425.50	-2.1	2,416	-0.09%
2023/08/29	2	423.20	0	0.00	424.50	2	2,402	0.08%
2023/08/28	0	0.00	1.3	430.75	427.00	-1.3	2,379	-0.06%
2023/08/25	1.2	428.17	6.1	428.24	430.00	-4.9	2,395	-0.21%
2023/08/24	2.1	423.77	3.3	422.15	425.50	-1.2	2,413	-0.05%
2023/08/23	2.1	411.78	0	0.00	415.00	2.1	2,438	0.09%
2023/08/22	3.2	413.27	2	414.00	412.00	1.2	2,465	0.05%
2023/08/21	0	415.50	1.2	416.48	417.00	-1.2	2,468	-0.05%
2023/08/18	1.1	417.35	5.8	412.61	417.50	-4.7	2,451	-0.19%
2023/08/17	0.1	408.51	0	408.50	407.50	0.1	2,432	0.00%
2023/08/16	0.1	410.00	2.3	410.47	411.00	-2.2	2,429	-0.09%
2023/08/15	1.1	405.95	1.1	411.90	404.00	0.1	2,421	0.00%
2023/08/14	0.5	405.00	1.1	405.38	408.00	-0.6	2,421	-0.03%
2023/08/11	5.2	395.66	4	398.00	398.00	1.2	2,414	0.05%
2023/08/10	4.7	398.23	1.3	399.40	398.50	3.5	2,408	0.14%
2023/08/09	8.4	408.14	4.3	403.67	407.00	4.1	2,361	0.17%
2023/08/08	3.4	415.39	3.1	413.13	410.00	0.3	2,362	0.01%
2023/08/07	12.5	412.23	8.5	414.59	415.00	4	2,346	0.17%
2023/08/04	3.3	426.63	3	427.33	428.00	0.3	2,307	0.01%
2023/08/02	7.6	439.29	16.2	441.97	439.00	-8.6	2,261	-0.38%
2023/08/01	2.3	428.16	7	430.00	432.50	-4.8	2,222	-0.21%
2023/07/31	5.3	431.86	5.4	432.43	430.50	-0.1	2,222	0.00%
2023/07/28	6.6	422.53	14.1	420.12	423.50	-7.5	2,184	-0.34%
2023/07/27	1	413.00	5.2	411.42	409.50	-4.2	2,137	-0.20%
2023/07/26	0	399.50	0.2	401.64	399.50	-0.2	2,140	-0.01%
2023/07/25	7.1	406.15	2.2	407.77	404.00	4.9	2,162	0.23%
2023/07/24	11	406.32	3.4	407.88	406.50	7.6	2,209	0.35%
2023/07/21	3	404.83	6	410.24	415.00	-3	2,218	-0.14%
2023/07/20	5	409.40	1.1	411.50	410.50	3.9	2,263	0.17%
2023/07/19	4	415.75	3.5	416.71	415.00	0.5	2,300	0.02%
2023/07/18	1.1	415.50	2.7	414.96	417.50	-1.6	2,328	-0.07%
2023/07/17	1.1	403.69	3.1	407.98	408.50	-2	2,304	-0.09%
2023/07/14	2	407.00	6.9	410.26	408.00	-4.9	2,313	-0.21%
2023/07/13	6	404.50	1.5	400.03	399.50	4.5	2,307	0.20%
2023/07/12	2	390.25	6.2	394.00	394.50	-4.2	2,323	-0.18%
2023/07/11	1.1	389.95	4	389.25	390.50	-2.9	2,340	-0.12%
2023/07/10	5.1	379.82	2.2	379.24	379.00	2.9	2,347	0.12%
2023/07/07	1.3	382.13	0	0.00	383.00	1.3	2,351	0.05%
2023/07/06	9.1	385.74	2	385.75	385.00	7.1	2,357	0.30%
2023/07/05	3.3	393.73	1	387.00	387.50	2.3	2,329	0.10%
2023/07/04	0.3	391.89	0.2	396.50	393.50	0	2,306	0.00%
2023/07/03	2.1	391.05	1	393.00	392.00	1.1	2,315	0.05%
2023/06/30	0.1	384.92	0	0.00	387.50	0.1	2,337	0.00%
2023/06/29	1.5	392.83	0.1	392.00	393.00	1.4	2,319	0.06%
2023/06/28	4.3	386.65	1	386.00	387.00	3.3	2,343	0.14%
2023/06/27	2.1	386.49	2	390.73	388.00	0.1	2,384	0.00%
2023/06/26	2.4	387.59	0	0.00	387.50	2.4	2,383	0.10%
2023/06/21	3	388.17	2	390.25	391.00	1	2,401	0.04%
2023/06/20	5.4	395.41	7.4	395.12	392.00	-1.9	2,385	-0.08%
2023/06/19	1.1	400.41	2	400.25	400.00	-0.9	2,383	-0.04%
2023/06/16	3.1	399.85	1	399.50	401.00	2.1	2,419	0.09%
2023/06/15	3.1	407.34	1	410.46	407.00	2	2,404	0.08%
2023/06/14	8.2	406.95	2	407.75	407.00	6.2	2,439	0.25%
2023/06/13	5.1	405.95	7.5	410.80	414.50	-2.5	2,458	-0.10%
2023/06/12	2.1	403.21	3.2	404.06	404.00	-1.1	2,469	-0.04%
2023/06/09	4	400.76	2.2	401.95	403.00	1.9	2,477	0.08%
2023/06/08	2.1	399.11	0.1	396.50	395.00	2	2,479	0.08%
2023/06/07	1.2	397.92	4.9	399.74	401.50	-3.7	2,477	-0.15%
2023/06/06	1.4	391.82	5	391.20	392.00	-3.6	2,475	-0.15%
2023/06/05	4.1	386.64	1	389.00	386.50	3.1	2,471	0.12%
2023/06/02	0	0.00	8.1	385.45	387.00	-8.1	2,473	-0.33%
2023/06/01	1	381.00	1	381.00	380.50	0	2,501	0.00%
2023/05/31	0	383.50	0	385.21	382.00	0	2,508	0.00%
2023/05/30	1	383.89	1	380.00	378.00	0	2,502	0.00%
2023/05/29	2.1	389.63	10.3	388.47	388.00	-8.2	2,503	-0.33%
2023/05/26	2	378.74	2.4	378.10	379.00	-0.4	2,514	-0.02%
2023/05/25	0.1	372.30	0	0.00	370.50	0.1	2,617	0.00%
2023/05/24	1	368.11	0	371.00	372.00	1	2,674	0.04%
2023/05/23	0	375.00	4	372.50	373.00	-4	2,737	-0.15%
2023/05/22	0.1	376.50	1	376.50	375.50	-0.9	2,786	-0.03%
2023/05/19	5	374.21	1	375.00	376.00	4	2,806	0.14%
2023/05/18	1.1	372.69	2	373.50	373.50	-0.9	2,845	-0.03%
2023/05/17	4	374.50	4	376.75	374.50	0	2,870	0.00%
2023/05/16	1	374.50	0	373.83	374.00	1	2,885	0.03%
2023/05/15	0	367.00	2	369.50	368.00	-2	2,925	-0.07%
2023/05/12	1	368.99	0	0.00	369.00	1	2,955	0.03%
2023/05/11	0	0.00	3.2	373.47	373.00	-3.2	2,975	-0.11%
2023/05/10	1	368.00	3	368.16	368.50	-2	3,057	-0.07%
2023/05/09	1.6	365.50	1	365.00	364.50	0.6	3,065	0.02%
2023/05/08	2	370.25	3.1	375.99	369.00	-1.1	3,087	-0.03%
2023/05/05	2.2	368.52	0	368.50	366.00	2.2	3,097	0.07%
2023/05/04	0	374.50	3.1	371.84	373.50	-3.1	3,154	-0.10%
2023/05/03	0	0.00	2.2	365.91	368.00	-2.2	3,168	-0.07%
2023/05/02	3.2	363.35	5.1	363.61	363.50	-2	3,204	-0.06%
2023/04/28	4.1	359.39	2.1	359.86	359.00	2	3,255	0.06%
2023/04/27	2.1	354.46	7.1	355.07	359.00	-5	3,232	-0.15%
2023/04/26	1.3	342.59	0	341.50	345.00	1.3	3,181	0.04%
2023/04/25	17.1	353.17	7.8	355.09	344.50	9.3	3,192	0.29%
2023/04/24	2.2	368.07	3.1	370.15	367.00	-0.9	3,117	-0.03%
2023/04/21	13.6	373.91	6.1	370.05	367.00	7.5	3,078	0.24%
2023/04/20	3	384.33	2	385.75	385.00	1	3,058	0.03%
2023/04/19	4.2	389.90	3	387.00	387.00	1.2	3,124	0.04%
2023/04/18	4.1	397.31	4.2	392.38	392.50	-0.1	3,169	0.00%
2023/04/17	3.1	391.81	6.6	395.10	400.00	-3.5	3,146	-0.11%
2023/04/14	6	385.42	5	387.70	389.00	1	3,115	0.03%
2023/04/13	2	384.00	1.6	384.55	383.00	0.4	3,097	0.01%
2023/04/12	1.1	389.39	0	387.00	387.00	1.1	3,091	0.03%
2023/04/11	3.1	381.81	6	383.00	385.00	-2.9	3,075	-0.09%
2023/04/10	0.1	379.66	2	378.25	378.50	-1.9	3,082	-0.06%
2023/04/07	3.1	380.58	1.4	379.31	379.00	1.7	3,090	0.05%
2023/04/06	0	382.00	0	383.50	380.00	0	3,100	0.00%
2023/03/31	2.4	388.56	7.2	385.47	387.50	-4.8	3,089	-0.16%
2023/03/30	0	382.00	7	382.22	382.50	-7	3,126	-0.22%
2023/03/29	5	382.88	3	384.33	379.50	2	3,187	0.06%
2023/03/28	8.3	381.54	5	380.70	380.00	3.3	3,238	0.10%
2023/03/27	0.2	394.35	0	0.00	393.00	0.2	3,268	0.01%
2023/03/24	2.1	396.38	2.1	398.07	396.00	0	3,350	0.00%
2023/03/23	0	394.50	1.2	393.24	396.50	-1.2	3,364	-0.04%
2023/03/22	1	396.00	1.1	393.53	393.50	-0.1	3,410	0.00%
2023/03/21	4.1	387.63	5	388.22	389.00	-0.9	3,433	-0.03%
2023/03/20	0.1	395.55	1	394.07	391.50	-0.9	3,429	-0.03%
2023/03/17	5.1	400.69	1.2	401.83	397.50	3.9	3,454	0.11%
2023/03/16	3.1	387.34	13.3	390.18	392.00	-10.2	3,443	-0.30%
2023/03/15	2	390.75	8	390.37	384.00	-6	3,477	-0.17%
2023/03/14	3.1	379.47	1	381.00	379.00	2.1	3,555	0.06%
2023/03/13	2.1	383.10	6.2	384.55	386.00	-4.1	3,605	-0.11%
2023/03/10	7.1	379.65	6.6	381.54	379.50	0.5	3,649	0.01%
2023/03/09	0	392.50	2.1	392.48	390.50	-2.1	3,713	-0.06%
2023/03/08	1.5	383.28	3	384.69	387.00	-1.6	3,807	-0.04%
2023/03/07	2.1	383.74	1	387.50	387.50	1.1	3,900	0.03%
2023/03/06	3.1	388.16	3.1	389.67	388.00	0	3,973	0.00%
2023/03/03	2.2	380.22	1	380.00	379.50	1.2	4,040	0.03%
2023/03/02	1.3	375.81	0	0.00	380.00	1.3	4,160	0.03%
2023/03/01	2	376.25	4	376.63	379.00	-2	4,196	-0.05%
2023/02/24	7.3	385.46	1.1	385.54	380.00	6.1	4,217	0.15%
2023/02/23	11.2	382.00	13.4	387.11	382.50	-2.2	4,205	-0.05%
2023/02/22	2	371.49	2.1	371.92	370.50	-0.1	4,100	0.00%
2023/02/21	4	374.00	3.2	373.56	370.50	0.9	4,056	0.02%
2023/02/20	4	364.89	6.1	366.26	368.00	-2.1	4,054	-0.05%
2023/02/17	3.1	358.65	8	358.62	359.50	-4.9	4,071	-0.12%
2023/02/16	0.5	355.80	3	359.50	359.50	-2.5	4,142	-0.06%
2023/02/15	4	356.60	11.4	353.51	353.50	-7.4	4,189	-0.18%
2023/02/14	6	351.17	6.1	353.91	355.00	-0.1	4,187	0.00%
2023/02/13	6.2	347.73	7.1	345.08	345.00	-0.9	4,217	-0.02%
2023/02/10	1	354.08	0	357.53	357.00	1	4,225	0.02%
2023/02/09	6.1	361.34	5.4	362.21	361.50	0.7	4,236	0.02%
2023/02/08	17	357.67	30.9	358.78	364.50	-13.9	4,221	-0.33%
2023/02/07	3	333.99	3	334.67	334.00	0	4,159	0.00%
2023/02/06	6.2	336.31	2	336.02	333.00	4.1	4,186	0.10%
2023/02/03	6.3	348.11	6.1	348.75	348.00	0.2	4,222	0.00%
2023/02/02	13.2	341.41	23.8	341.69	347.00	-10.6	4,289	-0.25%
2023/02/01	2	326.99	6.3	324.66	329.50	-4.3	4,259	-0.10%
2023/01/31	5.2	320.33	3	318.35	320.00	2.2	4,254	0.05%
2023/01/30	4.1	323.48	7.1	322.45	323.50	-3	4,255	-0.07%
2023/01/17	6.3	316.13	4.1	317.51	316.50	2.2	4,242	0.05%
2023/01/16	2	322.23	3	321.00	321.00	-1	4,267	-0.02%
2023/01/13	11.1	325.27	9.4	318.57	317.50	1.7	4,297	0.04%
2023/01/12	3.1	324.07	6.6	323.66	323.00	-3.5	4,298	-0.08%
2023/01/11	1.1	322.31	1.1	321.94	323.00	0	4,309	0.00%
2023/01/10	2	323.75	9.2	321.95	323.50	-7.2	4,349	-0.17%
2023/01/09	6.1	316.85	6.4	318.58	321.00	-0.2	4,328	-0.01%
2023/01/06	7.1	302.06	24.7	302.17	307.00	-17.6	4,315	-0.41%
2023/01/05	4	289.76	1	289.50	289.00	3	4,319	0.07%
2023/01/04	3.1	291.70	1	290.50	289.00	2.1	4,412	0.05%
2023/01/03	4.1	284.20	4	285.54	289.00	0.1	4,485	0.00%
2022/12/30	0	281.27	4	281.00	281.00	-4	4,566	-0.09%
2022/12/29	2	282.47	3	283.17	282.50	-1	4,602	-0.02%
2022/12/28	2.2	283.16	2	283.50	283.00	0.2	4,670	0.00%
2022/12/27	8	293.44	4	294.87	293.00	4	4,686	0.09%
2022/12/26	0	287.39	1	287.00	286.50	-1	4,702	-0.02%
2022/12/23	8.1	288.51	1	289.00	289.00	7.1	4,765	0.15%
2022/12/22	1	291.00	0.1	291.50	290.50	1	4,830	0.02%
2022/12/21	4.2	286.90	2	285.75	285.50	2.2	4,843	0.05%
2022/12/20	2.5	294.04	1	288.51	286.50	1.5	4,847	0.03%
2022/12/19	0.3	291.89	2	293.02	294.00	-1.7	4,828	-0.04%
2022/12/16	13.5	294.60	4	295.51	293.00	9.5	4,772	0.20%
2022/12/15	12.1	300.93	10.1	302.60	302.00	2	4,708	0.04%
2022/12/14	8.1	295.47	12.1	297.10	301.50	-4	4,701	-0.08%
2022/12/13	7.3	293.90	4	294.38	292.50	3.3	4,687	0.07%
2022/12/12	2	297.52	2	299.50	299.50	0	4,706	0.00%
2022/12/09	7	299.50	5	299.50	299.50	2	4,708	0.04%
2022/12/08	5.4	293.60	4	294.25	292.50	1.4	4,686	0.03%
2022/12/07	5.3	300.82	22	301.43	297.50	-16.7	4,695	-0.36%
2022/12/06	13.3	313.15	8.2	316.09	305.50	5.1	4,686	0.11%
2022/12/05	36.2	325.46	5.8	324.31	322.50	30.4	4,644	0.65%
2022/12/02	6	326.34	3	325.33	326.00	3	4,620	0.07%
2022/12/01	28.1	330.98	24.3	329.72	333.00	3.8	4,607	0.08%
2022/11/30	7.1	313.85	2	316.75	317.00	5.1	4,584	0.11%
2022/11/29	27.5	313.45	12.1	315.42	314.50	15.4	4,490	0.34%
2022/11/28	2.2	323.83	3	323.67	321.50	-0.8	4,403	-0.02%
2022/11/25	20.1	341.17	29.1	336.03	330.50	-9	4,353	-0.21%
2022/11/24	13.1	340.11	41.7	346.73	343.00	-28.6	4,250	-0.67%
2022/11/23	6	328.83	2.1	330.43	327.00	3.9	4,134	0.09%
2022/11/22	0.3	320.92	1	315.50	323.50	-0.7	4,091	-0.02%
2022/11/21	2	326.75	2.1	326.70	325.00	-0.1	4,059	0.00%
2022/11/18	3	323.66	2.9	324.85	321.00	0.2	4,037	0.00%
2022/11/17	5	320.70	16	318.66	322.50	-11	4,040	-0.27%
2022/11/16	4	320.13	13.1	319.46	322.00	-9.1	4,023	-0.23%
2022/11/15	8.1	315.00	2.2	315.85	315.00	5.9	3,960	0.15%
2022/11/14	11	308.18	6.1	307.43	307.50	5	3,900	0.13%
2022/11/11	14.3	299.82	19.7	299.10	300.50	-5.4	3,821	-0.14%
2022/11/10	10.1	282.99	3	283.50	283.00	7.1	3,737	0.19%
2022/11/09	24.2	282.09	15.2	282.15	284.00	9	3,719	0.24%
2022/11/08	4.3	275.35	6.1	271.13	268.00	-1.8	3,698	-0.05%
2022/11/07	3	272.20	4.4	270.22	274.00	-1.3	3,674	-0.04%
2022/11/04	1.2	263.92	4.6	265.22	267.00	-3.4	3,656	-0.09%
2022/11/03	1	263.52	1.1	265.43	264.00	0	3,673	0.00%
2022/11/02	8	262.06	3.1	262.85	262.00	5	3,651	0.14%
2022/11/01	10.2	261.75	8.2	262.46	259.50	2	3,623	0.05%
2022/10/31	10	248.50	13	250.50	255.00	-3	3,567	-0.08%
2022/10/28	5.2	254.90	16	254.66	255.50	-10.8	3,472	-0.31%
2022/10/27	5	256.10	7	257.43	256.50	-2	3,470	-0.06%
2022/10/26	4	251.50	13.1	253.30	254.50	-9.1	3,478	-0.26%
2022/10/25	7	252.78	3.2	252.34	251.50	3.8	3,493	0.11%
2022/10/24	6	262.33	4.2	262.11	260.00	1.9	3,518	0.05%
2022/10/21	2.1	253.52	4.2	254.49	252.50	-2.1	3,513	-0.06%
2022/10/20	4	250.38	3	253.00	253.00	1	3,502	0.03%
2022/10/19	3	254.34	3.2	254.06	251.50	-0.1	3,477	0.00%
2022/10/18	7.1	250.29	5	251.59	252.00	2.1	3,478	0.06%
2022/10/17	1.1	243.62	0	252.00	251.00	1	3,463	0.03%
2022/10/14	1	245.50	2.2	243.53	246.00	-1.2	3,481	-0.03%
2022/10/13	10.5	239.42	7.2	234.46	234.00	3.3	3,482	0.09%
2022/10/12	2.3	242.03	0	0.00	242.00	2.3	3,444	0.07%
2022/10/11	4.3	247.11	0.1	250.50	247.00	4.2	3,398	0.12%
2022/10/07	14.2	265.34	3	260.17	259.50	11.2	3,381	0.33%
2022/10/06	1.3	279.11	1.2	278.30	278.50	0.1	3,317	0.00%
2022/10/05	2.8	283.03	6	285.16	279.50	-3.3	3,306	-0.10%
2022/10/04	3	279.33	8.5	279.31	278.50	-5.4	3,310	-0.16%
2022/10/03	8.1	269.07	2	268.00	269.00	6.1	3,284	0.19%
2022/09/30	3.7	263.83	6.1	265.67	270.00	-2.4	3,312	-0.07%
2022/09/29	3.4	272.73	3	275.44	266.00	0.4	3,309	0.01%
2022/09/28	2.5	275.56	3.2	272.64	271.50	-0.7	3,311	-0.02%
2022/09/27	5.1	289.65	1	289.50	289.00	4.1	3,318	0.12%
2022/09/26	21.3	293.06	10	295.30	294.50	11.3	3,296	0.34%
2022/09/23	2.1	305.31	1	308.00	303.50	1.1	3,256	0.03%
2022/09/22	2.1	302.17	2	302.00	305.50	0.1	3,268	0.00%
2022/09/21	1.1	302.52	1	302.00	305.50	0.1	3,254	0.00%
2022/09/20	11.9	305.72	1.2	302.00	305.00	10.7	3,243	0.33%
2022/09/19	18.4	305.91	3	305.67	306.00	15.4	3,245	0.48%
2022/09/16	4.1	316.37	7.2	315.26	318.50	-3.1	3,208	-0.10%
2022/09/15	1.1	320.02	4	320.00	315.50	-2.9	3,233	-0.09%
2022/09/14	11.2	312.49	4.3	316.08	321.50	7	3,239	0.21%
2022/09/13	7.1	317.15	6.2	320.26	317.50	0.9	3,197	0.03%
2022/09/12	2.3	311.51	1	311.07	313.00	1.3	3,167	0.04%
2022/09/08	5.1	326.80	3	323.09	331.50	2.1	3,126	0.07%
2022/09/07	15.4	319.95	7	319.79	319.50	8.4	3,089	0.27%
2022/09/06	4.2	334.91	6	332.75	330.00	-1.8	3,033	-0.06%
2022/09/05	0.3	332.94	0	333.00	331.00	0.3	2,989	0.01%
2022/09/02	3.2	334.05	4	333.25	332.50	-0.8	2,975	-0.03%
2022/09/01	6.1	336.33	3	332.50	333.00	3.1	2,956	0.11%
2022/08/30	5	345.70	0	0.00	343.00	5	2,919	0.17%
2022/08/29	1.3	341.63	1	343.00	342.00	0.3	2,912	0.01%
2022/08/26	2.5	352.55	2.7	354.02	353.50	-0.2	2,911	-0.01%
2022/08/25	5.2	350.12	4	349.77	350.00	1.2	2,901	0.04%
2022/08/24	3.4	349.32	2	346.50	343.50	1.4	2,903	0.05%
2022/08/23	2.2	354.50	2	352.75	352.50	0.2	2,902	0.01%
2022/08/22	3	361.83	0	0.00	361.00	3	2,924	0.10%
2022/08/19	4.1	364.64	7	368.14	364.50	-3	2,932	-0.10%
2022/08/18	2.1	359.41	2.1	360.05	365.00	-0.1	2,951	0.00%
2022/08/17	3.3	360.27	1	361.50	361.00	2.3	2,943	0.08%
2022/08/16	3.2	361.27	1	359.00	361.00	2.2	2,944	0.07%
2022/08/15	8	359.69	21	363.85	363.00	-13	2,945	-0.44%
2022/08/12	2	350.73	2	343.55	349.50	0	2,931	0.00%
2022/08/11	0	337.00	0	0.00	336.50	0	2,941	0.00%
2022/08/10	5.6	333.98	4	331.38	329.50	1.6	2,947	0.05%
2022/08/09	2.1	343.07	0	0.00	344.00	2.1	2,939	0.07%
2022/08/08	0	350.42	1	353.00	349.50	-1	2,979	-0.03%
2022/08/05	2.1	350.14	2	352.24	352.00	0.1	2,977	0.00%
2022/08/04	1	338.00	0	0.00	344.00	1	2,982	0.03%
2022/08/03	2	336.78	2	340.75	343.00	0	2,981	0.00%
2022/08/02	6.3	338.03	5	339.00	339.00	1.3	2,960	0.04%
2022/08/01	1.1	333.73	2	344.85	347.00	-0.9	2,923	-0.03%
2022/07/29	2.8	345.11	0.2	343.50	342.00	2.6	2,882	0.09%
2022/07/28	2.1	354.73	2.2	357.30	354.00	-0.1	2,832	0.00%
2022/07/27	2.2	342.79	2	348.49	355.50	0.2	2,796	0.01%
2022/07/26	5.4	351.48	6	351.58	352.50	-0.6	2,774	-0.02%
2022/07/25	3.5	369.65	3	367.33	362.00	0.5	2,774	0.02%
2022/07/22	2.2	370.75	2	371.49	369.00	0.2	2,767	0.01%
2022/07/21	5	365.29	3.3	369.22	371.50	1.7	2,748	0.06%
2022/07/20	5	355.00	3.1	353.60	354.00	1.9	2,722	0.07%
2022/07/19	4	340.00	0	0.00	339.00	4	2,694	0.15%
2022/07/18	3	343.01	1.1	344.83	346.00	1.9	2,692	0.07%
2022/07/15	2.2	330.55	1.1	336.82	332.50	1.1	2,657	0.04%
2022/07/14	0	319.41	0	0.00	320.00	0	2,618	0.00%
2022/07/13	2.1	316.55	0	321.00	313.50	2.1	2,625	0.08%
2022/07/12	2.2	313.28	6	311.32	313.50	-3.8	2,599	-0.15%
2022/07/11	2.1	335.85	0	0.00	330.50	2.1	2,538	0.08%
2022/07/08	4.2	334.69	7	333.76	335.00	-2.8	2,535	-0.11%
2022/07/07	4.1	326.89	2.1	324.36	328.00	2	2,512	0.08%
2022/07/06	0.7	319.83	1	323.00	313.00	-0.3	2,472	-0.01%
2022/07/05	10.8	327.63	2.1	318.16	324.00	8.6	2,417	0.36%
2022/07/04	3	342.81	3	345.47	339.50	0	2,364	0.00%
2022/07/01	2.7	357.62	2.5	349.24	347.00	0.2	2,329	0.01%
2022/06/30	4.1	361.75	7	361.85	363.00	-2.9	2,343	-0.12%
2022/06/29	0.1	373.48	0	0.00	374.50	0.1	2,352	0.01%
2022/06/28	4.5	377.88	0	0.00	376.50	4.5	2,343	0.19%
2022/06/27	2.2	388.12	4.1	393.57	388.00	-1.9	2,332	-0.08%
2022/06/24	2.4	380.56	3	374.05	375.00	-0.6	2,308	-0.03%
2022/06/23	6.4	382.80	2.9	386.52	381.00	3.5	2,309	0.15%
2022/06/22	1.4	397.17	0	411.50	395.00	1.4	2,268	0.06%
2022/06/21	2	416.99	2	414.25	419.00	0	2,259	0.00%
2022/06/20	9.5	412.49	6	411.25	404.50	3.5	2,263	0.16%
2022/06/17	1.5	412.14	2	432.02	432.00	-0.6	2,241	-0.02%
2022/06/16	4	428.13	1.1	434.76	429.50	2.9	2,214	0.13%
2022/06/15	1	427.00	0.2	429.00	426.00	0.8	2,233	0.04%
2022/06/14	1.2	428.53	0	0.00	428.50	1.2	2,265	0.05%
2022/06/13	2.3	435.09	2	435.50	433.50	0.3	2,265	0.01%
2022/06/10	1.2	442.39	2	446.50	445.50	-0.8	2,267	-0.04%
2022/06/09	1.1	449.90	2.2	450.22	450.00	-1.1	2,272	-0.05%
2022/06/08	1	453.00	1.1	452.78	451.00	-0.1	2,277	0.00%
2022/06/07	1	443.06	0	0.00	444.50	1	2,282	0.04%
2022/06/06	3	440.83	2	445.00	448.50	1	2,297	0.04%
2022/06/02	2	441.75	0	0.00	441.50	2	2,296	0.09%
2022/06/01	2.1	446.72	3.1	448.04	446.00	-1.1	2,313	-0.05%
2022/05/31	0.2	443.32	1.1	442.91	445.00	-0.9	2,306	-0.04%
2022/05/30	2	441.87	5.1	442.19	443.50	-3.1	2,306	-0.13%
2022/05/27	0.1	424.50	13	428.77	429.50	-13	2,283	-0.57%
2022/05/26	3.1	419.86	0	0.00	417.50	3.1	2,308	0.14%
2022/05/25	0	0.00	1.4	425.86	429.00	-1.4	2,349	-0.06%
2022/05/24	0.2	427.61	0	0.00	422.00	0.2	2,389	0.01%
2022/05/23	13.2	429.46	2	433.50	430.50	11.2	2,404	0.46%
2022/05/20	0	0.00	0.1	438.50	437.50	-0.1	2,416	0.00%
2022/05/19	3	440.33	7.1	437.46	441.50	-4.1	2,420	-0.17%
2022/05/18	1.3	432.16	0	432.50	432.00	1.2	2,401	0.05%
2022/05/17	2.1	431.05	3.2	432.18	431.50	-1.1	2,391	-0.05%
2022/05/16	4.1	427.35	11.2	426.85	427.00	-7.1	2,387	-0.30%
2022/05/13	2	418.00	2	416.49	416.50	0	2,355	0.00%
2022/05/12	1.1	408.25	0	415.00	410.50	1.1	2,364	0.05%
2022/05/11	2.1	412.83	1.1	417.85	415.00	0.9	2,375	0.04%
2022/05/10	2	403.00	2.1	414.93	414.50	-0.1	2,384	0.00%
2022/05/09	0	0.00	5	407.70	408.00	-5	2,425	-0.21%
2022/05/06	1.2	409.44	2	409.00	409.00	-0.8	2,443	-0.03%
2022/05/05	8.2	415.82	8.4	416.29	415.00	-0.2	2,463	-0.01%
2022/05/04	2	404.25	0	0.00	405.00	2	2,436	0.08%
2022/05/03	1	400.01	2.1	403.82	403.00	-1.1	2,447	-0.04%
2022/04/29	5.3	405.96	2.3	405.50	407.50	3	2,453	0.12%
2022/04/28	1.2	391.50	3.3	393.65	395.00	-2.1	2,430	-0.09%
2022/04/27	3.1	375.66	3.1	378.55	382.50	0	2,409	0.00%
2022/04/26	6.6	388.41	3.1	384.71	381.00	3.6	2,391	0.15%
2022/04/25	9.7	384.50	4.2	390.93	392.00	5.4	2,372	0.23%
2022/04/22	3.2	395.72	0.1	399.50	395.00	3.1	2,329	0.13%
2022/04/21	1	407.00	7	404.73	406.00	-6	2,307	-0.26%
2022/04/20	1	403.02	1.1	406.90	405.00	-0.1	2,303	0.00%
2022/04/19	3.3	404.27	3	400.85	400.00	0.2	2,302	0.01%
2022/04/18	2.1	403.34	1.1	404.67	405.50	1	2,311	0.04%
2022/04/15	6.2	402.06	3.1	399.54	398.00	3.1	2,318	0.14%
2022/04/14	2.1	415.17	1	416.00	416.00	1.1	2,325	0.05%
2022/04/13	2	412.99	4	412.40	413.50	-2	2,341	-0.09%
2022/04/12	2	392.04	4.1	394.66	396.00	-2.1	2,319	-0.09%
2022/04/11	13.7	397.55	1.7	397.23	396.00	12	2,318	0.52%
2022/04/08	2.5	407.97	2.6	406.22	407.00	-0.1	2,315	0.00%
2022/04/07	13.5	408.47	2	413.50	407.50	11.5	2,279	0.51%
2022/04/06	11.5	413.25	1.1	416.53	413.00	10.4	2,256	0.46%
2022/04/01	3	421.13	0	0.00	417.00	3	2,220	0.14%
2022/03/31	1	432.99	0	435.00	430.50	1	2,178	0.05%
2022/03/30	4.4	433.42	0	435.00	432.50	4.4	2,170	0.20%
2022/03/29	1.2	428.57	0	433.50	432.50	1.2	2,168	0.06%
2022/03/28	2	434.51	0.1	434.82	430.50	1.9	2,149	0.09%
2022/03/25	3.4	448.76	0	0.00	446.00	3.4	2,125	0.16%
2022/03/24	3.1	448.61	1	452.49	452.50	2.1	2,118	0.10%
2022/03/23	2.2	455.65	2	458.01	457.50	0.2	2,115	0.01%
2022/03/22	1.1	457.58	0	460.00	457.50	1.1	2,114	0.05%
2022/03/21	0	458.75	0	459.32	459.50	0	2,111	0.00%
2022/03/18	3.1	453.49	2	460.00	455.00	1.1	2,110	0.05%
2022/03/17	2.2	453.18	2.1	456.85	455.00	0.1	2,071	0.01%
2022/03/16	3.7	444.08	1.1	441.09	445.00	2.6	2,034	0.13%
2022/03/15	1.3	447.95	0.7	454.93	447.50	0.6	2,010	0.03%
2022/03/14	1	466.00	0	467.00	465.00	1	2,008	0.05%
2022/03/11	0	0.00	1.1	469.88	466.00	-1.1	2,041	-0.05%
2022/03/10	0.3	465.68	1	466.66	469.00	-0.8	2,069	-0.04%
2022/03/09	1.2	450.48	0.1	451.78	451.00	1.1	2,055	0.06%
2022/03/08	0.6	447.12	1.1	445.65	448.00	-0.5	2,039	-0.02%
2022/03/07	8.9	447.30	15.8	452.53	449.00	-6.9	2,030	-0.34%
2022/03/04	2.2	467.72	0.2	473.00	466.50	2	2,044	0.10%
2022/03/03	2	478.77	2.8	481.96	477.50	-0.8	2,050	-0.04%
2022/03/02	1.1	471.40	0	0.00	472.00	1.1	2,036	0.06%
2022/03/01	5.5	474.92	7.3	474.86	474.50	-1.8	2,028	-0.09%
2022/02/25	3.4	453.23	2.4	457.17	456.00	1	1,986	0.05%
2022/02/24	6.9	457.79	13	455.96	455.00	-6.1	1,927	-0.32%
2022/02/23	5.4	470.57	1	471.56	472.00	4.4	1,875	0.23%
2022/02/22	6.7	471.28	8.8	473.59	476.00	-2.1	1,853	-0.11%
2022/02/21	3.2	472.34	2	480.99	481.50	1.2	1,822	0.07%
2022/02/18	8.4	482.11	2	482.75	483.00	6.4	1,812	0.36%
2022/02/17	12.2	493.76	1.8	495.06	489.00	10.4	1,798	0.58%
2022/02/16	4.3	501.67	9	502.00	503.00	-4.7	1,798	-0.26%
2022/02/15	3.2	491.72	1	495.00	490.00	2.2	1,781	0.13%
2022/02/14	11.5	490.85	2.2	498.14	487.50	9.3	1,765	0.53%
2022/02/11	5.7	502.92	0	0.00	504.00	5.7	1,759	0.32%
2022/02/10	4.3	507.97	2	510.00	510.00	2.3	1,746	0.13%
2022/02/09	8.1	504.06	3	504.17	511.00	5.1	1,720	0.30%
2022/02/08	3.2	511.28	1	515.00	514.00	2.2	1,687	0.13%
2022/02/07	15.3	511.94	2	507.50	506.00	13.3	1,673	0.80%
2022/01/26	6.1	531.62	0	0.00	526.00	6.1	1,648	0.37%
2022/01/25	2.1	530.52	0	540.00	531.00	2.1	1,660	0.13%
2022/01/24	4.2	534.15	0	0.00	535.00	4.2	1,678	0.25%
2022/01/21	1	542.00	2	540.51	544.00	-1	1,691	-0.06%
2022/01/20	7.1	541.42	1	543.17	540.00	6	1,693	0.36%
2022/01/19	0.2	540.02	1.2	539.17	541.00	-1	1,707	-0.06%
2022/01/18	1.2	540.50	1.1	540.17	537.00	0.2	1,721	0.01%
2022/01/17	2.3	534.95	1	536.00	536.00	1.3	1,750	0.07%
2022/01/14	2.2	532.44	2	531.00	532.00	0.2	1,752	0.01%
2022/01/13	1	540.00	0	0.00	540.00	1	1,756	0.06%
2022/01/12	0.3	542.65	1.5	541.60	543.00	-1.2	1,760	-0.07%
2022/01/11	9.7	554.10	1.1	544.27	543.00	8.6	1,762	0.49%
2022/01/10	3	556.33	1.2	556.10	557.00	1.8	1,731	0.10%
2022/01/07	1	554.99	1	565.94	555.00	0	1,748	0.00%
2022/01/06	3.4	554.84	0.1	551.00	555.00	3.2	1,754	0.18%
2022/01/05	0	560.00	0.2	561.00	563.00	-0.2	1,759	-0.01%
2022/01/04	9.8	563.89	3.1	557.23	558.00	6.8	1,783	0.38%
2022/01/03	1.2	573.27	0	0.00	573.00	1.2	1,789	0.07%
2021/12/30	0	0.00	3.1	578.66	580.00	-3.1	1,803	-0.17%
2021/12/29	2	578.00	1	580.00	578.00	1	1,836	0.06%
2021/12/28	2	580.00	3.3	581.34	583.00	-1.3	1,902	-0.07%
2021/12/27	0	571.50	2.3	576.79	576.00	-2.3	1,926	-0.12%
2021/12/24	1	571.99	0.2	569.00	564.00	0.8	1,953	0.04%
2021/12/23	3	573.66	0.1	571.26	572.00	2.9	1,971	0.15%
2021/12/22	0.1	571.96	0	573.00	573.00	0.1	2,006	0.00%
2021/12/21	0	560.50	1.2	562.10	569.00	-1.2	2,008	-0.06%
2021/12/20	2	557.47	0	0.00	553.00	2	2,020	0.10%
2021/12/17	1.1	570.83	3.4	569.00	567.00	-2.3	2,050	-0.11%
2021/12/16	2	558.00	3.1	571.59	569.00	-1.1	2,063	-0.05%
2021/12/15	0.2	542.20	0.1	550.06	553.00	0.2	2,106	0.01%
2021/12/14	1.4	548.17	3.5	548.57	545.00	-2.1	2,130	-0.10%
2021/12/13	1	555.02	1	557.00	556.00	0	2,132	0.00%
2021/12/10	0.1	551.91	0	553.00	554.00	0.1	2,151	0.00%
2021/12/09	1	561.01	2	565.50	558.00	-1	2,157	-0.05%
2021/12/08	1.2	567.48	0	0.00	565.00	1.2	2,161	0.05%
2021/12/07	6	567.50	0	0.00	565.00	6	2,163	0.28%
2021/12/06	4	567.99	18.4	574.14	577.00	-14.4	2,133	-0.68%
2021/12/03	0	552.00	3.2	557.17	555.00	-3.2	2,110	-0.15%
2021/12/02	1	556.00	3.1	553.99	554.00	-2.1	2,120	-0.10%
2021/12/01	1	548.01	0	0.00	549.00	1	2,125	0.05%
2021/11/30	0	548.08	1	555.00	555.00	-1	2,122	-0.05%
2021/11/29	0	529.45	1.4	525.35	536.00	-1.3	2,095	-0.06%
2021/11/26	0.1	533.39	3	537.67	534.00	-2.9	2,107	-0.14%
2021/11/25	0	543.29	0	544.00	544.00	0	2,106	0.00%
2021/11/24	0	542.21	0	0.00	542.00	0	2,114	0.00%
2021/11/23	0	541.38	1	543.00	544.00	-1	2,126	-0.05%
2021/11/22	1	547.97	0.3	548.00	548.00	0.7	2,125	0.03%
2021/11/19	1	553.89	2	548.00	547.00	-1	2,134	-0.05%
2021/11/18	2	550.47	1	550.00	549.00	1	2,147	0.05%
2021/11/17	2.1	555.18	1.1	558.18	550.00	1	2,155	0.05%
2021/11/16	1	540.02	4.3	546.41	549.00	-3.3	2,161	-0.15%
2021/11/15	4	540.01	11.3	538.52	542.00	-7.3	2,184	-0.33%
2021/11/12	3	523.67	2.3	524.30	523.00	0.7	2,184	0.03%
2021/11/11	0	519.00	3.3	517.86	522.00	-3.2	2,186	-0.15%
2021/11/10	1	524.91	0.2	519.50	519.00	0.8	2,191	0.04%
2021/11/09	1	512.93	3.2	513.16	511.00	-2.1	2,190	-0.10%
2021/11/08	3	503.01	1.1	503.00	505.00	2	2,181	0.09%
2021/11/05	2	501.99	4.3	498.06	499.50	-2.2	2,201	-0.10%
2021/11/04	3	488.96	91	483.80	485.50	-88	2,189	-4.02%
2021/11/03	0.1	489.85	2	489.50	489.50	-1.9	2,189	-0.08%
2021/11/02	3.2	495.36	1.1	495.24	491.50	2.1	2,204	0.10%
2021/11/01	91	506.82	1	493.00	500.00	90	2,196	4.10%
2021/10/29	2	500.48	0.1	500.00	499.00	1.9	2,176	0.09%
2021/10/28	2.1	497.82	3.1	500.97	500.00	-1	2,189	-0.04%
2021/10/27	25	490.44	2.1	494.02	500.00	23	2,183	1.05%
2021/10/26	3	487.50	1	487.50	487.00	2	2,198	0.09%
2021/10/25	2	483.50	1.1	487.07	486.00	1	2,236	0.04%
2021/10/22	9.2	476.29	0	0.00	475.00	9.2	2,260	0.41%
2021/10/21	3.1	476.13	0	0.00	474.00	3.1	2,373	0.13%
2021/10/20	0.1	477.00	0	483.00	475.00	0.1	2,413	0.00%
2021/10/19	0	478.00	5.1	477.78	478.00	-5.1	2,433	-0.21%
2021/10/18	0	464.00	5	470.50	462.00	-5	2,443	-0.20%
2021/10/15	8.2	471.96	2	472.75	469.00	6.2	2,468	0.25%
2021/10/14	2	459.25	8	462.13	461.50	-6	2,457	-0.24%
2021/10/13	20.8	453.00	0	0.00	448.50	20.8	2,475	0.84%
2021/10/12	6.4	469.34	2	477.95	464.00	4.4	2,451	0.18%
2021/10/08	6.1	484.89	14	489.86	480.50	-7.9	2,443	-0.32%
2021/10/07	2.2	490.77	15.2	491.33	492.00	-13	2,414	-0.54%
2021/10/06	5	476.00	25	476.48	474.50	-20	2,410	-0.83%
2021/10/05	5.2	446.29	3	452.00	469.00	2.2	2,386	0.09%
2021/10/04	4.3	472.67	10	465.95	465.00	-5.7	2,335	-0.24%
2021/10/01	6.8	476.96	0	0.00	476.50	6.8	2,330	0.29%
2021/09/30	2	490.75	4.1	491.56	495.50	-2.1	2,323	-0.09%
2021/09/29	12.8	482.09	5.1	482.41	486.00	7.7	2,306	0.34%
2021/09/28	3.2	504.40	0	0.00	502.00	3.2	2,283	0.14%
2021/09/27	0.2	514.00	0	516.00	513.00	0.2	2,295	0.01%
2021/09/24	5.1	516.08	2.1	517.73	508.00	3.1	2,304	0.13%
2021/09/23	1	501.03	4.1	506.81	509.00	-3	2,272	-0.13%
2021/09/22	13.2	489.04	0	0.00	488.50	13.2	2,255	0.58%
2021/09/17	0.1	516.50	0	0.00	524.00	0.1	2,197	0.00%
2021/09/16	0.1	517.38	0	0.00	518.00	0.1	2,184	0.00%
2021/09/15	1.1	518.23	0	0.00	517.00	1.1	2,233	0.05%
2021/09/14	0.1	532.00	2	527.00	529.00	-1.9	2,280	-0.08%
2021/09/13	0.1	533.00	0	0.00	534.00	0.1	2,301	0.00%
2021/09/10	4.1	525.55	5	536.37	537.00	-1	2,312	-0.04%
2021/09/09	4.1	524.52	0	0.00	525.00	4.1	2,307	0.18%
2021/09/08	1.2	528.43	0	0.00	525.00	1.2	2,303	0.05%
2021/09/07	7.2	544.08	1	548.00	546.00	6.2	2,297	0.27%
2021/09/06	1	557.03	0	0.00	557.00	1	2,295	0.04%
2021/09/03	1	560.02	0	0.00	565.00	1	2,284	0.04%
2021/09/02	1	577.87	3	569.33	566.00	-2	2,306	-0.09%
2021/09/01	3	568.97	2.1	568.12	577.00	0.9	2,300	0.04%
2021/08/31	1.1	547.99	1	544.00	554.00	0.1	2,269	0.01%
2021/08/30	0	548.00	0	0.00	548.00	0	2,272	0.00%
2021/08/27	1	533.17	1	540.00	540.00	0	2,260	0.00%
2021/08/26	1	542.92	11	538.64	542.00	-10	2,258	-0.44%
2021/08/25	10	553.50	0	0.00	550.00	10	2,265	0.44%
2021/08/24	1	554.93	1.1	552.41	550.00	-0.1	2,272	0.00%
2021/08/23	1	550.03	0	0.00	552.00	1	2,277	0.04%
2021/08/20	1	537.01	1.7	541.79	537.00	-0.7	2,287	-0.03%
2021/08/19	3.4	529.41	4	523.25	517.00	-0.6	2,325	-0.03%
2021/08/18	1.2	535.78	4.3	544.42	551.00	-3.1	2,339	-0.13%
2021/08/17	1.2	544.96	2.1	534.43	529.00	-0.9	2,364	-0.04%
2021/08/16	0.8	538.18	0.5	537.90	545.00	0.3	2,368	0.01%
2021/08/13	6.5	552.91	3.1	542.01	542.00	3.4	2,377	0.14%
2021/08/12	0.2	560.50	2.2	566.86	563.00	-2	2,373	-0.08%
2021/08/11	5.3	566.06	4.2	564.37	563.00	1	2,386	0.04%
2021/08/10	1.1	581.00	0.4	581.25	582.00	0.7	2,413	0.03%
2021/08/09	1.2	588.96	1	594.78	586.00	0.2	2,421	0.01%
2021/08/06	3.2	613.16	1.1	601.51	603.00	2.1	2,448	0.08%
2021/08/05	0	0.00	1	609.95	610.00	-1	2,498	-0.04%
2021/08/04	0	0.00	0.1	604.00	602.00	-0.1	2,561	0.00%
2021/08/03	0.1	598.00	5.1	591.30	600.00	-5	2,609	-0.19%
2021/08/02	1	594.91	1	583.00	590.00	0	2,581	0.00%
2021/07/30	3	591.99	4	591.75	588.00	-1	2,585	-0.04%
2021/07/29	4.1	583.68	2.5	592.50	599.00	1.6	2,593	0.06%
2021/07/28	2.5	580.84	0.1	586.38	587.00	2.4	2,560	0.09%
2021/07/27	14.1	613.46	15	609.74	613.00	-0.9	2,545	-0.04%
2021/07/26	2.2	578.95	7.7	580.21	567.00	-5.5	2,455	-0.22%
2021/07/23	0.2	565.61	1.1	567.59	560.00	-0.9	2,422	-0.04%
2021/07/22	6.1	577.30	2	573.00	569.00	4.1	2,413	0.17%
2021/07/21	4.1	572.88	5.1	569.25	569.00	-1	2,431	-0.04%
2021/07/20	2.2	555.91	1.1	552.77	552.00	1.1	2,470	0.04%
2021/07/19	5.2	561.79	7.1	560.34	560.00	-1.9	2,507	-0.08%
2021/07/16	1	540.00	4.3	542.95	545.00	-3.3	2,500	-0.13%
2021/07/15	1.1	535.97	4.5	534.85	538.00	-3.4	2,548	-0.13%
2021/07/14	0	518.00	1	521.00	521.00	-1	2,540	-0.04%
2021/07/13	0	0.00	0.4	522.20	522.00	-0.4	2,560	-0.02%
2021/07/12	0	0.00	1	521.00	520.00	-1	2,558	-0.04%
2021/07/09	1.1	514.05	0	514.33	515.00	1.1	2,574	0.04%
2021/07/08	1.1	526.71	3.1	527.29	524.00	-2.1	2,619	-0.08%
2021/07/07	1	525.00	3.1	525.00	523.00	-2.1	2,641	-0.08%
2021/07/06	0	515.00	0	0.00	516.00	0	2,656	0.00%
2021/07/05	2	515.52	8.2	517.66	521.00	-6.2	2,675	-0.23%
2021/07/02	0.1	501.00	5	504.60	505.00	-4.9	2,672	-0.18%
2021/07/01	7.2	496.15	0.1	498.50	492.50	7.1	2,681	0.26%
2021/06/30	1.1	510.62	1	507.00	505.00	0.1	2,689	0.00%
2021/06/29	1.1	505.82	2.3	502.22	501.00	-1.2	2,705	-0.04%
2021/06/28	1.6	498.94	0	0.00	498.00	1.6	2,716	0.06%
2021/06/25	3.1	500.81	1	502.00	496.50	2.1	2,791	0.07%
2021/06/24	2	502.25	4.5	503.71	510.00	-2.5	2,815	-0.09%
2021/06/23	7.4	486.27	2.1	488.79	484.00	5.3	2,839	0.19%
2021/06/22	3.5	494.77	3	495.17	487.00	0.5	2,814	0.02%
2021/06/21	1.3	500.38	1.2	500.39	499.50	0.1	2,801	0.00%
2021/06/18	2	521.50	10	521.40	516.00	-8	2,807	-0.28%
2021/06/17	1	517.00	1	519.00	519.00	0	2,806	0.00%
2021/06/16	1.6	519.85	2	520.50	516.00	-0.4	2,841	-0.02%
2021/06/15	2	516.00	2.4	524.18	518.00	-0.4	2,880	-0.01%
2021/06/11	0	0.00	1	519.00	513.00	-1	2,915	-0.03%
2021/06/10	5.2	514.93	14.4	516.22	516.00	-9.2	2,957	-0.31%
2021/06/09	3	500.00	1	500.00	497.50	2	2,941	0.07%
2021/06/08	2	507.50	2	505.50	502.00	0	2,961	0.00%
2021/06/07	3.1	500.58	13	502.65	504.00	-9.9	2,996	-0.33%
2021/06/04	1.1	498.83	1	499.50	502.00	0.1	3,014	0.00%
2021/06/03	3	500.50	2.1	499.93	500.00	1	3,081	0.03%
2021/06/02	2	503.00	3	493.83	491.50	-1	3,141	-0.03%
2021/06/01	3	506.33	10	506.40	506.00	-7	3,181	-0.22%
2021/05/31	0.1	499.06	0	499.00	499.00	0.1	3,245	0.00%
2021/05/28	1.3	501.08	2	498.50	497.00	-0.7	3,268	-0.02%
2021/05/27	3.1	482.46	4	484.25	489.50	-0.9	3,291	-0.03%
2021/05/26	6.1	480.74	4	485.63	485.50	2.1	3,290	0.06%
2021/05/25	11.1	461.06	24	469.01	469.00	-12.9	3,265	-0.40%
2021/05/24	15.1	447.26	8	451.56	452.50	7.1	3,248	0.22%
2021/05/21	5.1	449.68	4.1	454.05	451.50	1	3,303	0.03%
2021/05/20	5.1	451.61	7	450.29	450.00	-1.9	3,327	-0.06%
2021/05/19	20	459.15	6	455.20	455.50	14	3,365	0.42%
2021/05/18	8.1	458.85	7	468.32	470.00	1	3,374	0.03%
2021/05/17	5.1	441.56	14	439.53	439.50	-8.9	3,408	-0.26%
2021/05/14	5.1	452.53	3.1	457.14	451.50	2	3,461	0.06%
2021/05/13	3.1	455.75	4	445.16	450.50	-0.9	3,499	-0.03%
2021/05/12	11.1	435.35	7.3	430.43	436.00	3.8	3,515	0.11%
2021/05/11	14.3	470.37	6.2	465.71	456.00	8.1	3,492	0.23%
2021/05/10	5	508.19	1	512.00	504.00	4	3,475	0.12%
2021/05/07	6	513.50	4.6	515.04	516.00	1.4	3,585	0.04%
2021/05/06	7.1	508.11	2	511.02	513.00	5.1	3,637	0.14%
2021/05/05	1	499.10	4	505.00	499.00	-3	3,665	-0.08%
2021/05/04	5.1	502.85	10.1	507.30	507.00	-5	3,691	-0.13%
2021/05/03	3.6	522.72	12.1	527.55	519.00	-8.5	3,682	-0.23%
2021/04/29	2.2	534.17	2.1	534.05	532.00	0.1	3,705	0.00%
2021/04/28	4	534.98	2.3	536.08	538.00	1.7	3,785	0.05%
2021/04/27	6	535.17	18.4	539.68	537.00	-12.4	3,833	-0.32%
2021/04/26	8	530.38	7.5	534.89	530.00	0.5	3,852	0.01%
2021/04/23	6.3	508.11	14	512.26	519.00	-7.7	3,846	-0.20%
2021/04/22	2.1	499.90	5	501.79	500.00	-2.9	3,837	-0.08%
2021/04/21	19.1	505.94	8.1	498.08	493.50	11	3,856	0.29%
2021/04/20	1	498.98	3	501.33	505.00	-2	3,878	-0.05%
2021/04/19	2	500.48	11.7	500.68	500.00	-9.7	3,942	-0.25%
2021/04/16	7.1	498.55	11.2	498.27	499.00	-4.1	4,043	-0.10%
2021/04/15	2	495.28	6	496.00	500.00	-4	4,063	-0.10%
2021/04/14	8.1	498.20	15.1	499.97	497.50	-7.1	4,104	-0.17%
2021/04/13	8.3	493.13	9.1	495.91	488.00	-0.8	4,156	-0.02%
2021/04/12	6.4	489.53	4.6	484.45	482.50	1.8	4,163	0.04%
2021/04/09	5.2	504.87	1	499.06	499.00	4.2	4,179	0.10%
2021/04/08	1.1	495.50	2.1	504.29	502.00	-1	4,173	-0.02%
2021/04/07	4.3	500.20	2.1	499.50	504.00	2.2	4,192	0.05%
2021/04/06	1.1	508.49	20.6	504.44	507.00	-19.5	4,212	-0.46%
2021/04/01	4.1	495.03	7.1	490.45	490.00	-3	4,190	-0.07%
2021/03/31	6.2	495.35	6.6	495.22	494.00	-0.4	4,171	-0.01%
2021/03/30	2	494.00	24.8	497.45	502.00	-22.8	4,142	-0.55%
2021/03/29	6	488.66	4.3	488.50	489.50	1.7	4,066	0.04%
2021/03/26	3	476.50	7.1	482.16	484.50	-4.1	4,043	-0.10%
2021/03/25	1	460.50	1	461.81	466.50	0	3,996	0.00%
2021/03/24	0.1	452.00	3.1	452.83	452.50	-3	4,002	-0.07%
2021/03/23	2.4	460.08	2.1	460.25	458.50	0.3	4,065	0.01%
2021/03/22	1	456.00	0	456.00	456.00	1	4,064	0.02%
2021/03/19	3.1	452.49	0.1	455.00	456.50	3	4,061	0.07%
2021/03/18	3	462.83	3	462.00	462.50	0	4,036	0.00%
2021/03/17	4.1	457.43	6	453.92	453.00	-1.9	4,033	-0.05%
2021/03/16	2	453.96	2	451.04	452.00	0	4,026	0.00%
2021/03/12	4	447.13	4	444.50	442.50	0	4,089	0.00%
2021/03/11	2	438.13	1	440.50	444.00	1	4,108	0.03%
2021/03/10	2.1	431.83	1	435.00	433.00	1.1	4,105	0.03%
2021/03/09	7	436.93	4	439.75	431.00	3	4,112	0.07%
2021/03/08	4.4	452.32	5	445.20	444.00	-0.6	4,095	-0.01%
2021/03/05	3.1	458.35	0	0.00	458.50	3.1	4,046	0.08%
2021/03/04	5	452.40	7	446.00	450.00	-2	4,053	-0.05%
2021/03/03	3.1	459.17	3	458.83	462.50	0.1	3,993	0.00%
2021/03/02	2.3	468.68	3	473.00	466.00	-0.8	3,957	-0.02%
2021/02/26	6.3	463.44	1	462.50	460.00	5.3	3,945	0.13%
2021/02/25	1	479.50	1	487.00	480.50	0	3,929	0.00%
2021/02/24	2	482.32	1	484.00	478.00	1	3,926	0.03%
2021/02/23	3.6	475.89	1.2	475.87	482.00	2.5	3,916	0.06%
2021/02/22	3	489.00	2	487.50	487.50	1	3,888	0.03%
2021/02/19	14.1	493.30	1	494.00	494.00	13.1	3,884	0.34%
2021/02/18	6.1	505.54	1	507.00	507.00	5.1	3,886	0.13%
2021/02/17	3.1	513.90	2	509.50	515.00	1.1	3,891	0.03%
2021/02/05	7.2	498.44	6	499.75	495.00	1.2	3,848	0.03%
2021/02/04	6.2	484.19	1	484.50	476.50	5.2	3,811	0.14%
2021/02/03	0	0.00	9	494.28	497.00	-9	3,832	-0.23%
2021/02/02	1	479.10	3	478.67	482.00	-2	3,846	-0.05%
2021/02/01	1	452.06	2	460.75	467.00	-1	3,834	-0.03%
2021/01/29	13.1	459.05	2	454.25	451.50	11.1	3,857	0.29%
2021/01/28	1.1	479.20	3	482.00	480.00	-1.9	3,784	-0.05%
2021/01/27	7	487.14	4	492.50	486.00	3	3,819	0.08%
2021/01/26	6	489.67	1	480.00	480.00	5	3,785	0.13%
2021/01/25	2.1	490.06	0	0.00	493.50	2.1	3,779	0.05%
2021/01/22	1.6	496.98	2	501.07	496.00	-0.4	3,753	-0.01%
2021/01/21	7	492.71	8.2	491.85	497.50	-1.1	3,710	-0.03%
2021/01/20	1	473.50	2	468.75	473.50	-1	3,618	-0.03%
2021/01/19	2	465.00	15.2	464.35	469.00	-13.2	3,550	-0.37%
2021/01/18	3.1	439.02	1	444.00	441.50	2.1	3,487	0.06%
2021/01/15	7	444.29	1	444.00	444.00	6	3,445	0.17%
2021/01/14	0	0.00	3.1	445.94	445.00	-3.1	3,474	-0.09%
2021/01/13	5	441.60	9.1	444.39	445.00	-4.1	3,426	-0.12%
2021/01/12	6	433.25	3	437.00	428.50	3	3,355	0.09%
2021/01/11	2	432.00	121.9	421.90	431.50	-119.9	3,282	-3.65%	大賣/鉅額交易
2021/01/08	13	398.23	7	402.64	400.00	6	3,176	0.19%
2021/01/07	3	406.83	0	409.50	405.50	3	3,169	0.09%
2021/01/06	92.1	399.43	19	404.00	403.50	73.1	3,150	2.32%
2021/01/05	2	384.25	2	384.75	387.00	0	3,084	0.00%
2021/01/04	3	389.50	4	394.00	388.50	-1	3,163	-0.03%
2020/12/31	3.1	391.71	8	392.88	390.50	-4.9	3,174	-0.15%
2020/12/30	2.1	386.60	0	0.00	391.50	2.1	3,195	0.07%
2020/12/29	8.1	390.65	0	0.00	388.00	8.1	3,180	0.26%
2020/12/28	5	398.00	0	0.00	397.00	5	3,170	0.16%
2020/12/25	1	405.00	1	408.00	400.50	0	3,191	0.00%
2020/12/24	1	396.50	0	0.00	396.50	1	3,204	0.03%
2020/12/22	1.1	399.42	1	399.00	395.50	0.1	3,336	0.00%
2020/12/21	5	402.80	0	0.00	407.00	5	3,356	0.15%
2020/12/18	0	406.50	2	408.50	408.00	-2	3,357	-0.06%
2020/12/17	2	405.50	8	403.50	405.00	-6	3,351	-0.18%
2020/12/16	0.1	393.50	1	393.00	392.00	-0.9	3,310	-0.03%
2020/12/15	5	392.00	0	0.00	389.00	5	3,372	0.15%
2020/12/14	6	397.00	2.2	402.18	396.50	3.8	3,403	0.11%
2020/12/11	21	391.69	3	393.83	394.50	18	3,507	0.51%
2020/12/10	3	402.33	7	401.71	398.00	-4	3,509	-0.11%
2020/12/09	0	0.00	8.2	400.60	409.00	-8.2	3,518	-0.23%
2020/12/08	0	0.00	9.3	389.03	389.00	-9.3	3,487	-0.27%
2020/12/07	0.1	383.00	2	384.25	386.50	-1.9	3,512	-0.05%
2020/12/04	3	376.83	10	379.60	381.50	-7	3,558	-0.20%
2020/12/03	4	382.88	1	393.00	383.50	3	3,626	0.08%
2020/12/02	3	384.83	3.5	386.00	386.00	-0.5	3,646	-0.01%
2020/12/01	0	0.00	1.1	378.01	378.50	-1.1	3,688	-0.03%
2020/11/30	0	0.00	6.1	377.43	371.00	-6.1	3,728	-0.16%
2020/11/27	2	370.75	1	373.50	373.50	1	3,697	0.03%
2020/11/26	0	0.00	2.3	372.48	374.50	-2.3	3,720	-0.06%
2020/11/25	2	368.50	10.2	373.92	367.50	-8.2	3,758	-0.22%
2020/11/24	4	376.63	2	374.50	373.50	2	3,747	0.05%
2020/11/23	10	381.50	0	0.00	382.00	10	3,730	0.27%
2020/11/20	0	0.00	1.1	379.41	379.50	-1.1	3,739	-0.03%
2020/11/19	1	380.00	3.1	381.48	381.00	-2.1	3,758	-0.06%
2020/11/18	0	0.00	0.1	375.88	378.00	-0.1	3,757	0.00%
2020/11/17	4.3	378.38	6	376.17	372.00	-1.8	3,811	-0.05%
2020/11/16	4	367.13	1	368.00	369.00	3	3,846	0.08%
2020/11/13	2	359.25	5	360.49	362.50	-3	3,877	-0.08%
2020/11/12	1	349.50	1	354.91	353.00	0	3,976	0.00%
2020/11/11	1	345.50	0	0.00	348.00	1	3,968	0.03%
2020/11/10	5	349.41	2	355.25	348.50	3	3,935	0.08%
2020/11/09	4	364.25	0	0.00	362.00	4	3,887	0.10%
2020/11/06	0	0.00	5	363.50	361.50	-5	3,915	-0.13%
2020/11/05	0	0.00	1	355.50	353.00	-1	3,921	-0.03%
2020/11/04	3	350.45	1	346.00	358.50	2	3,933	0.05%
2020/11/03	11.1	356.88	2	353.00	353.50	9.1	3,975	0.23%
2020/11/02	4	348.63	12	346.96	348.00	-8	4,100	-0.20%
2020/10/30	1	355.50	3	357.17	355.50	-2	4,157	-0.05%
2020/10/29	1	357.00	2	357.25	359.00	-1	4,213	-0.02%
2020/10/27	0	0.00	1	362.50	365.50	-1	4,383	-0.02%
2020/10/26	0	0.00	8	367.19	364.00	-8	4,392	-0.18%
2020/10/23	1	366.00	0	0.00	365.00	1	4,395	0.02%
2020/10/22	7	364.21	5	365.40	364.50	2	4,418	0.05%
2020/10/20	4	374.50	4	374.88	376.50	0	4,418	0.00%
2020/10/19	16	374.75	2	375.00	375.00	14	4,442	0.32%
2020/10/16	3	375.33	3	375.00	374.00	0	4,475	0.00%
2020/10/15	11	376.41	2	374.75	378.00	9	4,517	0.20%
2020/10/14	7	382.14	0	0.00	382.00	7	4,513	0.16%
2020/10/13	1	390.50	1	390.50	390.50	0	4,516	0.00%
2020/10/12	1	396.00	22	394.50	394.50	-21	4,505	-0.47%
2020/10/08	3	377.67	1.1	383.23	380.50	1.9	4,437	0.04%
2020/10/07	1	377.00	2	380.00	379.00	-1	4,432	-0.02%
2020/10/06	0	0.00	4	372.50	373.50	-4	4,457	-0.09%
2020/09/30	1	368.50	0	0.00	368.50	1	4,615	0.02%
2020/09/29	0	0.00	2	370.50	367.00	-2	4,660	-0.04%
2020/09/28	2	363.00	2	365.50	367.00	0	4,757	0.00%
2020/09/25	3	357.83	1	364.50	351.50	2	4,771	0.04%
2020/09/24	3.1	367.49	4	367.75	365.50	-1	4,818	-0.02%
2020/09/23	0	0.00	1	375.00	374.50	-1	4,857	-0.02%
2020/09/22	4	368.88	1	370.50	370.50	3	4,910	0.06%
2020/09/21	1	375.00	3	376.33	374.50	-2	4,914	-0.04%
2020/09/18	3	377.33	40	376.26	382.00	-37	4,937	-0.75%
2020/09/17	7	372.93	3	370.00	370.50	4	4,929	0.08%
2020/09/16	33.1	378.00	7	375.43	375.50	26.1	4,929	0.53%
2020/09/15	2	367.75	0	0.00	366.50	2	4,844	0.04%
2020/09/14	4	370.25	3.1	372.18	372.00	0.9	4,880	0.02%
2020/09/11	3	362.50	3	363.33	366.00	0	4,862	0.00%
2020/09/10	3	360.67	30	360.22	359.50	-27	4,892	-0.55%
2020/09/09	3.1	358.85	7	358.29	356.00	-4	4,888	-0.08%
2020/09/08	10	375.30	1	371.00	370.00	9	4,828	0.19%
2020/09/07	3	386.33	1	383.00	381.50	2	4,757	0.04%
2020/09/04	9	382.94	1	382.50	381.50	8	4,749	0.17%
2020/09/03	1	397.50	7	399.21	400.00	-6	4,677	-0.13%
2020/09/02	0	0.00	3	395.00	392.00	-3	4,646	-0.06%
2020/09/01	3	386.33	5	378.60	387.50	-2	4,677	-0.04%
2020/08/31	3.1	382.19	2	384.25	380.00	1.1	4,648	0.02%
2020/08/28	2	385.00	1	385.50	388.50	1	4,634	0.02%
2020/08/27	5	391.30	1	399.00	390.00	4	4,642	0.09%
2020/08/26	1	392.00	2	396.75	397.00	-1	4,705	-0.02%
2020/08/25	2	395.00	5	396.80	397.00	-3	4,805	-0.06%
2020/08/24	3	388.67	4	383.25	393.00	-1	4,871	-0.02%
2020/08/21	9.1	376.80	3	385.83	377.00	6.1	4,888	0.12%
2020/08/20	11	388.18	8	378.56	373.00	3	4,803	0.06%
2020/08/19	2	403.00	14	401.89	402.50	-12	4,741	-0.25%
2020/08/18	22	392.66	11	392.45	388.50	11	4,742	0.23%
2020/08/17	1	408.00	2	413.50	410.00	-1	4,702	-0.02%
2020/08/14	0	0.00	6	401.17	406.50	-6	4,742	-0.13%
2020/08/13	2	393.25	1	397.50	392.50	1	4,761	0.02%
2020/08/12	12	395.88	9	394.89	392.50	3	4,866	0.06%
2020/08/11	2	410.50	7	413.93	408.50	-5	4,860	-0.10%
2020/08/10	1	411.00	4	406.25	404.00	-3	4,851	-0.06%
2020/08/07	21	409.55	4	401.25	400.50	17	4,819	0.35%
2020/08/06	5	423.70	7	421.73	427.50	-2	4,728	-0.04%
2020/08/05	4	402.63	3	406.50	400.00	1	4,611	0.02%
2020/08/04	3	391.17	3	396.17	398.00	0	4,524	0.00%
2020/08/03	7	394.07	6	393.92	390.00	1	4,509	0.02%
2020/07/31	10	375.05	67.4	377.42	374.50	-57.4	4,472	-1.28%
2020/07/30	2	366.25	8	365.81	367.00	-6	4,437	-0.14%
2020/07/29	1.1	358.36	1	360.50	362.00	0.1	4,469	0.00%
2020/07/28	1.1	360.00	19	368.05	362.00	-18	4,608	-0.39%
2020/07/27	52.1	368.81	13	366.04	365.00	39.1	4,655	0.84%
2020/07/24	15.2	366.32	2	365.00	360.50	13.2	4,706	0.28%
2020/07/23	2.1	363.73	13	365.46	373.00	-11	4,708	-0.23%
2020/07/22	2	370.50	13	368.77	368.50	-11	4,775	-0.23%
2020/07/21	9	366.00	1.5	363.67	365.00	7.5	4,768	0.16%
2020/07/20	3.3	343.62	2	342.50	351.00	1.3	4,764	0.03%
2020/07/17	9	346.33	5	342.80	342.50	4	4,832	0.08%
2020/07/16	1	353.50	5	356.10	350.50	-4	4,842	-0.08%
2020/07/15	8	355.31	5.2	352.69	350.00	2.8	4,872	0.06%
2020/07/14	5.1	355.00	3	354.83	355.00	2.1	4,943	0.04%
2020/07/13	7.1	358.24	6	360.08	360.50	1.1	4,926	0.02%
2020/07/10	13.1	362.36	7	361.29	359.50	6.1	4,898	0.12%
2020/07/09	29	365.67	14.1	370.81	367.50	15	4,878	0.31%
2020/07/08	5	350.70	55	347.90	354.00	-50	4,762	-1.05%
2020/07/07	19.1	351.01	57	356.62	343.50	-37.9	4,697	-0.81%
2020/07/06	8.1	346.17	104	344.74	350.00	-95.9	4,628	-2.07%	大賣/
2020/07/03	27	325.37	43	330.47	333.50	-16	4,587	-0.35%
2020/07/02	204	319.13	0	0.00	317.00	204	4,552	4.48%	大買/鉅額交易
2020/07/01	10.1	313.55	13	313.58	314.00	-2.9	4,521	-0.06%
2020/06/30	3	298.83	2	300.00	299.00	1	4,513	0.02%
2020/06/29	22	299.61	3	299.83	297.50	19	4,618	0.41%
2020/06/24	14.1	304.04	10.1	304.91	306.50	4	4,616	0.09%
2020/06/23	20	296.35	1	295.50	295.00	19	4,646	0.41%
2020/06/22	2	299.75	2	295.50	298.50	0	4,677	0.00%
2020/06/19	3	293.83	12	293.38	295.00	-9	4,726	-0.19%
2020/06/18	8	287.94	2	290.00	286.00	6	4,719	0.13%
2020/06/17	3	284.83	19	285.45	284.50	-16	4,758	-0.34%
2020/06/16	13	272.12	2	274.00	274.50	11	4,771	0.23%
2020/06/15	3	272.67	6	277.75	272.00	-3	4,847	-0.06%
2020/06/12	14	266.21	0	0.00	270.50	14	4,888	0.29%
2020/06/11	1	272.00	23	276.24	273.50	-22	4,943	-0.44%
2020/06/10	2	273.25	0	0.00	273.50	2	4,999	0.04%
2020/06/08	5	276.90	4	278.63	275.00	1	5,151	0.02%
2020/06/05	5	268.50	2	267.75	269.50	3	5,147	0.06%
2020/06/04	11	267.77	0	0.00	268.00	11	5,185	0.21%
2020/06/03	2	266.00	0	0.00	266.00	2	5,194	0.04%
2020/06/02	1	269.50	6	270.00	268.00	-5	5,195	-0.10%
2020/06/01	2	268.50	68	267.60	269.50	-66	5,138	-1.28%
2020/05/29	24	257.40	9	259.61	258.50	15	5,054	0.30%
2020/05/28	3	255.33	2	255.50	254.50	1	5,008	0.02%
2020/05/27	3	251.83	2	252.00	251.00	1	5,048	0.02%
2020/05/26	2	252.00	1	252.00	251.00	1	5,116	0.02%
2020/05/25	3	245.50	1	244.50	247.00	2	5,152	0.04%
2020/05/22	18	248.42	14	251.21	246.50	4	5,127	0.08%
2020/05/21	5	260.80	2.1	260.98	260.50	3	5,058	0.06%
2020/05/20	17	257.29	3	255.33	255.50	14	4,996	0.28%
2020/05/19	37	259.74	3	261.00	256.00	34	4,936	0.69%
2020/05/18	1	247.00	5.1	250.79	250.00	-4.1	4,783	-0.08%
2020/05/15	9	246.61	17	242.56	245.50	-8	4,734	-0.17%
2020/05/14	0	0.00	1	246.00	246.00	-1	4,680	-0.02%
2020/05/13	1	247.00	2	249.25	251.50	-1	4,679	-0.02%
2020/05/12	14	245.61	4	246.00	244.00	10	4,640	0.22%
2020/05/11	1	251.50	3	250.33	250.00	-2	4,634	-0.04%
2020/05/08	5	250.50	16	251.03	250.50	-11	4,630	-0.24%
2020/05/07	5	252.00	2	250.75	249.50	3	4,603	0.07%
2020/05/06	12	241.88	0	0.00	243.50	12	4,571	0.26%
2020/05/05	1	243.00	1	241.50	242.00	0	4,623	0.00%
2020/05/04	8	244.13	32	243.84	242.00	-24	4,605	-0.52%
2020/04/30	0	0.00	1	253.50	257.50	-1	4,468	-0.02%
2020/04/29	3	243.33	19	245.26	246.50	-16	4,413	-0.36%
2020/04/28	2	237.50	5.1	239.97	236.50	-3.1	4,357	-0.07%
2020/04/27	7	241.57	15	240.00	236.00	-8	4,386	-0.18%
2020/04/23	0	0.00	8	236.50	235.50	-8	4,387	-0.18%
2020/04/22	3	237.50	5	239.50	241.00	-2	4,371	-0.05%
2020/04/21	17	234.97	4	234.25	233.50	13	4,297	0.30%
2020/04/20	3	232.50	4	235.13	233.00	-1	4,310	-0.02%
2020/04/17	4	233.38	9	231.28	230.50	-5	4,321	-0.12%
2020/04/16	15	224.63	0	0.00	222.50	15	4,218	0.36%
2020/04/14	3	222.83	2	223.00	223.00	1	4,233	0.02%
2020/04/13	1	217.00	0.1	216.00	216.00	0.9	4,237	0.02%
2020/04/08	0	0.00	1	216.50	218.00	-1	4,374	-0.02%
2020/04/07	1	220.50	0	0.00	219.50	1	4,349	0.02%
2020/04/06	0	0.00	1	216.00	220.00	-1	4,294	-0.02%
2020/04/01	2	213.50	1.1	213.00	213.00	0.9	4,264	0.02%
2020/03/31	5	214.20	9	213.44	218.50	-4	4,196	-0.10%
2020/03/30	1.1	195.45	0	0.00	199.00	1.1	4,068	0.03%
2020/03/27	29	207.31	1	208.00	201.00	28	4,021	0.70%
2020/03/26	11	202.50	13	198.08	201.00	-2	3,918	-0.05%
2020/03/25	4	192.50	2	194.50	191.00	2	3,879	0.05%
2020/03/24	1	180.50	0	0.00	178.00	1	3,862	0.03%
2020/03/23	1	173.00	2	168.75	168.50	-1	3,868	-0.03%
2020/03/20	2	172.50	11	174.00	171.00	-9	3,929	-0.23%
2020/03/19	1.1	162.00	1	168.50	162.00	0.1	3,879	0.00%
2020/03/18	1	186.50	2	183.75	180.00	-1	3,777	-0.03%
2020/03/17	13	188.77	5	189.30	184.50	8	3,724	0.21%
2020/03/16	3.1	193.57	3	193.00	187.00	0.1	3,647	0.00%
2020/03/13	3.1	191.17	14	189.46	201.50	-11	3,552	-0.31%
2020/03/12	0	0.00	0.1	205.50	205.00	-0.1	3,481	0.00%
2020/03/11	1	228.50	1	225.00	225.00	0	3,406	0.00%
2020/03/09	0	0.00	1	231.50	229.50	-1	3,361	-0.03%
2020/03/06	0	0.00	1	236.00	236.00	-1	3,333	-0.03%
2020/03/05	0	0.00	1	236.50	237.50	-1	3,348	-0.03%
2020/03/04	1	230.00	0	0.00	229.00	1	3,339	0.03%
2020/03/03	1.1	228.07	0	0.00	228.50	1.1	3,323	0.03%
2020/03/02	16	220.84	1	215.50	225.00	15	3,316	0.45%
2020/02/27	6	228.92	0	0.00	225.00	6	3,275	0.18%
2020/02/26	1	232.50	3	235.67	236.00	-2	3,258	-0.06%
2020/02/25	3	238.17	0	0.00	239.00	3	3,232	0.09%
2020/02/24	1	243.00	1	239.00	239.00	0	3,208	0.00%
2020/02/21	2	245.75	0	0.00	245.50	2	3,223	0.06%
2020/02/20	1	249.50	0	0.00	249.50	1	3,277	0.03%
2020/02/17	1	255.00	3	254.50	254.00	-2	3,303	-0.06%
2020/02/14	1	258.00	1	257.00	257.00	0	3,306	0.00%
2020/02/12	0.4	253.00	0	0.00	252.50	0.4	3,306	0.01%
2020/02/11	0.2	249.00	0	0.00	248.00	0.2	3,291	0.00%
2020/02/07	1	252.50	0	0.00	249.50	1	3,395	0.03%
2020/02/06	4	254.13	3	255.33	257.50	1	3,419	0.03%
2020/02/05	1	244.50	0	0.00	244.00	1	3,437	0.03%
2020/02/04	3.1	247.55	0	0.00	248.00	3.1	3,449	0.09%
2020/02/03	1	240.00	2	242.50	243.50	-1	3,474	-0.03%
2020/01/31	1	247.00	0	0.00	247.50	1	3,468	0.03%
2020/01/30	15.1	252.97	1	252.00	245.00	14.1	3,478	0.40%
2020/01/20	1.2	260.08	0	0.00	260.50	1.2	3,428	0.04%
2020/01/17	0.1	262.00	11	267.73	262.00	-10.9	3,452	-0.32%
2020/01/16	0.2	257.50	0	0.00	257.50	0.2	3,395	0.00%
2020/01/15	5.3	260.13	4	259.00	254.00	1.3	3,396	0.04%
2020/01/14	10.2	258.52	11	259.59	261.50	-0.9	3,417	-0.02%
2020/01/13	6.1	257.08	1	246.00	257.50	5.1	3,384	0.15%
2020/01/10	0.1	247.00	3	244.50	248.00	-2.9	3,375	-0.09%
2020/01/09	0	0.00	1	247.50	246.00	-1	3,405	-0.03%
2020/01/08	1.1	239.40	0	0.00	237.00	1.1	3,393	0.03%
2020/01/07	2	235.50	0	0.00	235.50	2	3,409	0.06%
2020/01/06	1.2	244.43	1	247.00	243.50	0.2	3,411	0.00%
2020/01/03	1.1	249.48	3	250.17	250.00	-2	3,448	-0.06%
2020/01/02	1	244.50	6	247.58	248.50	-5	3,418	-0.15%
2019/12/30	0.1	236.00	0	0.00	236.00	0.1	3,539	0.00%
2019/12/27	0.2	239.00	0	0.00	239.00	0.2	3,598	0.00%
2019/12/26	1	235.50	1	235.50	235.50	0	3,657	0.00%
2019/12/25	0.1	235.50	1	237.50	235.50	-0.9	3,731	-0.02%
2019/12/24	0.3	236.50	0	0.00	236.00	0.3	3,773	0.01%
2019/12/23	0.1	238.00	1	239.00	238.00	-0.9	3,910	-0.02%
2019/12/20	0.1	238.00	0	0.00	239.50	0.1	3,953	0.00%
2019/12/19	5.1	240.87	0	0.00	239.00	5.1	4,001	0.13%
2019/12/18	5.1	246.70	2	246.75	248.00	3.1	4,006	0.08%
2019/12/17	3	244.17	5.1	245.23	250.00	-2.1	3,983	-0.05%
2019/12/16	1.1	234.67	10.1	237.21	239.00	-9.1	3,953	-0.23%
2019/12/13	1	234.00	1	234.00	234.00	0	4,023	0.00%
2019/12/12	0	0.00	2	234.25	232.50	-2	4,068	-0.05%
2019/12/11	1	233.00	1	233.50	233.50	0	4,085	0.00%
2019/12/10	0	0.00	1	233.00	232.00	-1	4,102	-0.02%
2019/12/09	0.2	230.50	2	230.50	230.50	-1.8	4,112	-0.04%
2019/12/06	0	226.00	8	226.69	226.00	-8	4,117	-0.19%
2019/12/05	9.1	225.09	0	0.00	223.50	9.1	4,116	0.22%
2019/12/04	1	224.50	1	225.00	225.00	0	4,096	0.00%
2019/12/02	2.1	225.26	0	0.00	225.50	2.1	4,202	0.05%
2019/11/29	7.1	232.47	2	231.00	230.50	5.1	4,207	0.12%
2019/11/28	0.1	238.50	1	239.00	239.00	-1	4,225	-0.02%
2019/11/27	2.1	237.27	2	238.75	238.50	0.1	4,273	0.00%
2019/11/26	1.1	232.64	1	234.50	234.50	0.1	4,306	0.00%
2019/11/25	1.1	235.73	5	236.00	233.00	-3.9	4,365	-0.09%
2019/11/22	1	235.00	8	232.25	232.50	-7	4,411	-0.16%
2019/11/21	5	228.10	1	228.00	228.00	4	4,425	0.09%
2019/11/20	4.1	231.22	1	230.50	230.50	3.1	4,425	0.07%
2019/11/19	2	230.25	6	231.75	234.00	-4	4,426	-0.09%
2019/11/18	1	225.00	2	226.00	227.00	-1	4,450	-0.02%
2019/11/15	2	224.25	4	225.13	226.00	-2	4,529	-0.04%
2019/11/14	2	222.75	1	221.50	221.50	1	4,538	0.02%
2019/11/13	1	223.50	2	226.25	225.50	-1	4,530	-0.02%
2019/11/12	1.1	223.00	0	0.00	223.50	1.1	4,585	0.02%
2019/11/08	12	226.63	2.1	225.00	225.00	9.9	4,597	0.22%
2019/11/07	3	231.83	6	231.83	228.00	-3	4,626	-0.06%
2019/11/06	2	227.00	6	229.33	231.00	-4	4,572	-0.09%
2019/11/05	5	224.70	1	226.50	228.50	4	4,557	0.09%
2019/11/04	5	224.50	6	224.83	224.00	-1	4,552	-0.02%
2019/11/01	2	227.25	1	228.50	229.00	1	4,518	0.02%
2019/10/31	1	229.00	1	226.50	226.50	0	4,640	0.00%
2019/10/30	1.2	229.00	2	226.00	226.00	-0.8	4,746	-0.02%
2019/10/29	5	231.20	2	229.25	226.50	3	4,812	0.06%
2019/10/28	2.2	231.68	3	231.33	230.50	-0.8	4,902	-0.02%
2019/10/25	6.2	233.67	3	234.50	230.00	3.2	4,904	0.06%
2019/10/24	2.5	234.90	2	236.50	237.50	0.5	4,895	0.01%
2019/10/23	4	232.00	3	233.50	233.50	1	4,904	0.02%
2019/10/22	2	230.75	3	230.67	230.00	-1	4,964	-0.02%
2019/10/21	1	235.50	72	232.78	232.00	-71	4,992	-1.42%
2019/10/18	1	237.00	2	235.25	235.50	-1	5,020	-0.02%
2019/10/17	5	232.80	6	235.33	236.50	-1	4,996	-0.02%
2019/10/16	3	231.00	1	229.00	229.00	2	4,983	0.04%
2019/10/15	1	230.00	2	230.75	228.00	-1	4,973	-0.02%
2019/10/14	3	228.83	3	230.17	228.00	0	4,948	0.00%
2019/10/09	0	0.00	10	231.00	230.50	-10	4,931	-0.20%
2019/10/08	6	234.58	2	235.25	233.50	4	4,954	0.08%
2019/10/07	13	242.38	48	240.73	237.50	-35	5,032	-0.70%
2019/10/04	5	240.90	7	242.21	241.00	-2	5,070	-0.04%
2019/10/03	5	234.70	2	237.00	236.00	3	4,977	0.06%
2019/10/02	10	234.00	5	235.70	236.00	5	4,939	0.10%
2019/10/01	2	228.50	1	230.00	230.00	1	4,941	0.02%
2019/09/27	3	231.83	0	0.00	230.00	3	4,924	0.06%
2019/09/26	7	231.21	11	231.64	233.50	-4	4,924	-0.08%
2019/09/25	3	224.33	1	223.00	223.50	2	4,868	0.04%
2019/09/24	1	228.00	2	228.75	228.50	-1	4,868	-0.02%
2019/09/23	1	225.50	3	227.50	228.00	-2	4,874	-0.04%
2019/09/20	1	224.00	4	224.50	223.00	-3	4,941	-0.06%
2019/09/19	1	225.00	8	225.63	224.00	-7	4,917	-0.14%
2019/09/18	4	220.63	4.2	222.00	222.00	-0.2	4,875	0.00%
2019/09/17	19	219.24	1	217.00	218.00	18	4,794	0.38%
2019/09/12	0	0.00	3	216.33	215.50	-3	4,817	-0.06%
2019/09/11	1	214.00	0	0.00	215.00	1	4,858	0.02%
2019/09/10	0	0.00	1	213.50	211.50	-1	4,880	-0.02%
2019/09/09	2	215.50	2	216.00	215.00	0	4,880	0.00%
2019/09/06	4	217.00	5	217.70	216.50	-1	4,948	-0.02%
2019/09/05	3	216.17	1	213.00	213.50	2	4,992	0.04%
2019/09/04	5	219.00	6	219.58	220.00	-1	5,062	-0.02%
2019/09/03	2	219.00	11	215.36	214.00	-9	5,084	-0.18%
2019/09/02	10	220.00	5	217.80	218.00	5	5,175	0.10%
2019/08/30	0	0.00	6	214.42	215.00	-6	5,211	-0.12%
2019/08/29	24	208.69	3	207.33	208.50	21	5,227	0.40%
2019/08/28	13	202.54	8.5	201.24	203.00	4.5	5,235	0.09%
2019/08/27	9	205.06	8	206.88	205.50	1	5,257	0.02%
2019/08/26	3	208.33	4	207.63	206.50	-1	5,258	-0.02%
2019/08/23	1	213.50	1	214.50	214.50	0	5,300	0.00%
2019/08/22	0	0.00	3	213.00	212.50	-3	5,328	-0.06%
2019/08/21	8	214.25	17	214.71	211.00	-9	5,378	-0.17%
2019/08/20	14	218.11	4	217.00	217.00	10	5,437	0.18%
2019/08/19	4	210.38	0	0.00	211.00	4	5,407	0.07%
2019/08/16	3	206.67	1	206.00	206.00	2	5,411	0.04%
2019/08/15	1	209.00	1	207.50	207.50	0	5,480	0.00%
2019/08/14	3	212.17	2	207.75	207.00	1	5,489	0.02%
2019/08/13	1	210.00	2	208.50	208.50	-1	5,522	-0.02%
2019/08/12	1	212.50	12	211.08	208.50	-11	5,604	-0.20%
2019/08/08	6	206.58	2	209.00	209.00	4	5,633	0.07%
2019/08/07	13	208.73	4	206.13	204.50	9	5,655	0.16%
2019/08/06	4	204.75	3	199.33	205.00	1	5,659	0.02%
2019/08/05	15	204.53	2	203.25	203.50	13	5,660	0.23%
2019/08/02	61	208.80	1	207.00	207.00	60	5,649	1.06%
2019/08/01	5	215.00	3	215.17	215.00	2	5,539	0.04%
2019/07/31	2	209.50	1	211.00	209.50	1	5,524	0.02%
2019/07/30	8	210.81	29	210.48	209.00	-21	5,528	-0.38%
2019/07/29	2	219.25	2	219.75	219.50	0	5,488	0.00%
2019/07/26	12	220.83	0	0.00	219.00	12	5,600	0.21%
2019/07/25	3.2	220.81	3	219.83	219.50	0.2	5,654	0.00%
2019/07/24	11	220.68	9	219.56	221.00	2	5,687	0.04%
2019/07/23	2.4	229.59	2	228.25	226.00	0.4	5,628	0.01%
2019/07/22	6.1	230.10	7	231.43	232.00	-0.9	5,574	-0.02%
2019/07/19	0	0.00	9	224.61	226.50	-9	5,531	-0.16%
2019/07/18	11	219.14	7	219.36	219.00	4	5,510	0.07%
2019/07/17	1	223.00	1	223.00	223.00	0	5,513	0.00%
2019/07/16	13.1	224.30	19	224.18	222.50	-5.9	5,517	-0.11%
2019/07/15	8.2	223.36	7	223.71	226.00	1.2	5,528	0.02%
2019/07/12	7	223.93	9	225.17	225.50	-2	5,548	-0.04%
2019/07/11	14	223.36	9	223.72	221.00	5	5,503	0.09%
2019/07/10	15	222.00	1	219.00	219.00	14	5,397	0.26%
2019/07/09	1	227.00	1	224.00	227.00	0	5,281	0.00%
2019/07/08	5	228.00	0	0.00	226.00	5	5,268	0.09%
2019/07/05	2.1	228.78	1	231.00	230.00	1.1	5,309	0.02%
2019/07/04	5.1	233.45	5.3	235.84	231.00	-0.2	5,262	0.00%
2019/07/03	3	237.83	11	234.45	234.50	-8	5,226	-0.15%
2019/07/02	4	240.75	4.1	244.00	245.00	-0.1	5,207	0.00%
2019/07/01	3	234.50	0	0.00	233.50	3	5,143	0.06%
2019/06/28	0.2	229.00	0	0.00	228.50	0.2	5,176	0.00%
2019/06/27	11.1	235.74	14.1	234.90	239.00	-3	5,122	-0.06%
2019/06/25	3	219.67	3	223.17	221.00	0	5,004	0.00%
2019/06/24	2	224.25	0	0.00	225.00	2	4,955	0.04%
2019/06/21	2	233.00	4	231.50	229.50	-2	4,946	-0.04%
2019/06/20	0	0.00	5	227.10	228.50	-5	4,888	-0.10%
2019/06/19	1	228.00	18	226.50	227.00	-17	4,870	-0.35%
2019/06/18	1	221.00	1.1	221.95	221.00	-0.1	4,838	0.00%
2019/06/17	3	219.00	5	220.20	221.00	-2	4,833	-0.04%
2019/06/14	11	221.86	10	223.40	221.50	1	4,904	0.02%
2019/06/13	23	222.57	9	221.39	221.00	14	4,860	0.29%
2019/06/12	11	220.95	14	222.07	220.00	-3	4,823	-0.06%
2019/06/11	23	215.28	22	214.86	215.00	1	4,716	0.02%
2019/06/10	4.1	217.65	8	213.19	218.50	-3.9	4,648	-0.08%
2019/06/06	3	204.33	2	205.50	204.00	1	4,553	0.02%
2019/06/05	4	207.38	2	205.50	205.50	2	4,532	0.04%
2019/06/04	3	208.50	19	207.08	205.50	-16	4,554	-0.35%
2019/06/03	23.1	205.31	19.5	205.41	206.00	3.6	4,521	0.08%
2019/05/31	3	197.33	10	201.55	200.00	-7	4,431	-0.16%
2019/05/30	3	197.00	3	197.50	195.00	0	4,400	0.00%
2019/05/29	3.1	191.54	2	191.25	193.50	1.1	4,363	0.02%
2019/05/28	7	192.71	2	193.75	194.00	5	4,365	0.11%
2019/05/27	3	192.50	513	196.37	189.00	-510	4,352	-11.72%	大賣/鉅額交易
2019/05/24	13	202.81	14	203.32	202.00	-1	4,257	-0.02%
2019/05/23	4	204.50	0	0.00	206.00	4	4,238	0.09%
2019/05/22	25	209.16	17	212.53	211.00	8	4,229	0.19%
2019/05/21	2.1	201.45	2	200.50	200.50	0.1	4,195	0.00%
2019/05/20	11.2	202.09	1	201.00	206.50	10.2	4,190	0.24%
2019/05/17	9.2	211.01	5	213.90	210.50	4.2	4,158	0.10%
2019/05/16	2.2	226.82	6	227.50	215.00	-3.8	4,159	-0.09%
2019/05/15	0.1	225.50	2	225.00	226.00	-2	4,189	-0.05%
2019/05/14	1	214.50	0	0.00	219.00	1	4,210	0.02%
2019/05/13	3	215.50	1	219.00	217.50	2	4,258	0.05%
2019/05/10	5.1	228.93	5	230.70	225.50	0.1	4,290	0.00%
2019/05/09	1.1	228.64	6	225.33	225.50	-4.9	4,334	-0.11%
2019/05/08	5.1	230.86	5	234.20	230.00	0.1	4,341	0.00%
2019/05/07	9	225.50	3	227.17	232.50	6	4,217	0.14%
2019/05/06	2	212.75	1	220.00	220.50	1	4,181	0.02%
2019/05/03	2	218.50	8.1	216.51	219.00	-6.1	4,168	-0.15%
2019/05/02	4	207.50	1	209.00	205.50	3	4,046	0.07%
2019/04/30	376	207.97	0	0.00	209.00	376	3,963	9.49%	大買/鉅額交易
2019/04/29	125.2	201.99	0	0.00	200.50	125.2	3,886	3.22%	大買/鉅額交易
2019/04/26	0.1	203.50	0	0.00	203.50	0.1	3,904	0.00%
2019/04/25	0.1	206.00	0	0.00	207.00	0.1	3,971	0.00%
2019/04/24	3.2	205.95	3	204.50	205.50	0.2	3,992	0.00%
2019/04/23	9.1	201.84	7	200.58	203.50	2.1	4,023	0.05%
2019/04/22	15.1	206.10	6.1	206.25	207.00	9	4,007	0.22%
2019/04/19	0.1	200.00	0	0.00	200.50	0.1	4,023	0.00%
2019/04/17	1.1	191.55	0	0.00	192.50	1.1	3,996	0.03%
2019/04/16	0.2	190.50	0	0.00	190.50	0.2	4,022	0.00%
2019/04/15	0.1	193.00	0	0.00	193.50	0.1	4,004	0.00%
2019/04/09	0	0.00	1	189.50	192.00	-1	3,926	-0.03%
2019/04/02	0	0.00	1	190.50	192.00	-1	3,840	-0.03%
2019/04/01	1	185.95	1	184.50	185.00	0	3,784	0.00%
2019/03/29	0.2	180.50	3	180.50	182.00	-2.8	3,739	-0.07%
2019/03/28	2.2	176.46	3	176.17	176.00	-0.8	3,746	-0.02%
2019/03/27	4.1	179.60	1	181.00	180.50	3.1	3,755	0.08%
2019/03/26	1.2	177.58	0	0.00	179.00	1.2	3,762	0.03%
2019/03/25	1.1	175.00	2	175.00	175.00	-0.9	3,763	-0.02%
2019/03/22	2.1	178.52	4	180.63	180.00	-1.9	3,746	-0.05%
2019/03/21	0.1	177.00	1	178.00	178.00	-0.9	3,768	-0.02%
2019/03/20	1	176.50	0	0.00	177.00	1	3,806	0.03%
2019/03/19	3	176.17	4	177.75	179.00	-1	3,777	-0.03%
2019/03/18	0	0.00	1	170.00	172.00	-1	3,694	-0.03%
2019/03/15	2	168.50	2	170.25	168.50	0	3,652	0.00%
2019/03/14	1	168.50	0	0.00	168.00	1	3,632	0.03%
2019/03/13	0	0.00	1	170.00	170.00	-1	3,662	-0.03%
2019/03/12	1	170.50	3	169.50	167.50	-2	3,666	-0.05%
2019/03/11	0	0.00	2	167.25	167.00	-2	3,678	-0.05%
2019/03/08	4	165.63	1	166.50	165.00	3	3,701	0.08%
2019/03/07	3	169.83	10	166.75	166.00	-7	3,634	-0.19%
2019/03/06	3	170.83	3	173.67	174.50	0	3,732	0.00%
2019/03/05	4.5	171.72	0	0.00	173.50	4.5	3,795	0.12%
2019/03/04	7	173.79	5	174.60	174.50	2	3,748	0.05%
2019/02/27	3	178.33	4	179.50	178.00	-1	3,715	-0.03%
2019/02/26	4	181.00	4.2	180.55	180.00	-0.2	3,688	-0.01%
2019/02/25	0	0.00	6	176.50	177.00	-6	3,620	-0.17%
2019/02/22	2	174.25	0	0.00	173.00	2	3,611	0.06%
2019/02/20	2	173.50	0	0.00	173.00	2	3,553	0.06%
2019/02/19	3	171.17	16	170.38	174.00	-13	3,518	-0.37%
2019/02/18	2	175.25	1	175.50	173.50	1	3,471	0.03%
2019/02/15	3	173.83	0.1	175.00	176.00	2.9	3,487	0.08%
2019/02/14	14	174.71	3	172.50	176.50	11	3,419	0.32%
2019/02/13	10	171.05	2	169.00	168.50	8	3,334	0.24%
2019/02/12	1	167.00	4	169.00	172.00	-3	3,290	-0.09%
2019/02/11	3	163.67	2	162.00	163.50	1	3,199	0.03%
2019/01/30	2	159.75	1	160.00	163.50	1	3,116	0.03%
2019/01/29	0	0.00	4	159.25	160.00	-4	3,024	-0.13%
2019/01/28	1	157.00	1	154.00	155.00	0	2,976	0.00%
2019/01/25	1	156.50	2	156.00	156.50	-1	3,021	-0.03%
2019/01/22	0	0.00	0.2	150.00	150.50	-0.2	3,073	-0.01%
2019/01/21	1	152.50	1	150.00	150.00	0	3,065	0.00%
2019/01/18	2	151.00	2	153.50	152.50	0	3,080	0.00%
2019/01/17	3	154.83	0	0.00	148.00	3	3,038	0.10%
2019/01/16	1	152.00	1	152.00	153.50	0	2,956	0.00%
2019/01/15	3	149.00	3	149.67	151.00	0	2,932	0.00%
2019/01/14	1	147.50	3	148.67	146.50	-2	2,893	-0.07%
2019/01/11	1	146.50	1	147.00	146.50	0	2,894	0.00%
2019/01/09	0	0.00	2	144.50	144.50	-2	2,854	-0.07%
2019/01/08	1	142.00	1	145.00	139.50	0	2,835	0.00%
2019/01/04	0.1	139.50	1	140.50	139.50	-0.9	2,831	-0.03%
2019/01/02	2	137.50	0	0.00	137.50	2	2,918	0.07%
2018/12/24	0	0.00	0.1	139.00	139.50	-0.1	3,210	0.00%
2018/12/21	1	142.50	1	141.00	141.00	0	3,259	0.00%
2018/12/19	2	145.00	5	145.20	145.00	-3	3,229	-0.09%
2018/12/18	1	145.50	3.1	147.29	147.50	-2.1	3,235	-0.07%
2018/12/14	4	144.50	2	145.50	145.00	2	3,288	0.06%
2018/12/13	1.1	141.39	2	144.50	146.00	-0.9	3,276	-0.03%
2018/12/12	1	137.50	0	0.00	140.00	1	3,264	0.03%
2018/12/11	1	141.00	0	0.00	136.50	1	3,271	0.03%
2018/12/07	1	139.00	0	0.00	138.50	1	3,336	0.03%
2018/12/04	2	142.25	0	0.00	141.00	2	3,352	0.06%
2018/12/03	3	149.67	6	149.25	148.00	-3	3,324	-0.09%
2018/11/30	2	140.75	3	139.83	141.50	-1	3,270	-0.03%
2018/11/29	7	140.43	8	141.13	141.00	-1	3,269	-0.03%
2018/11/28	2	129.25	9	132.33	134.00	-7	3,120	-0.22%
2018/11/26	1	126.00	0	0.00	125.50	1	3,074	0.03%
2018/11/21	4	124.50	2	124.50	125.00	2	3,103	0.06%
2018/11/19	1	127.00	1	125.50	126.50	0	3,099	0.00%
2018/11/16	1	128.00	0	0.00	126.50	1	3,115	0.03%
2018/11/15	1	129.00	0	0.00	129.50	1	3,102	0.03%
2018/11/14	0	0.00	10	129.00	129.50	-10	3,086	-0.32%
2018/11/09	2	129.50	2	124.00	124.00	0	3,049	0.00%
2018/11/06	0	0.00	1	126.50	127.00	-1	3,195	-0.03%
2018/11/02	9	129.00	7	129.64	130.00	2	3,267	0.06%
2018/11/01	7	127.14	10	128.60	128.00	-3	3,417	-0.09%
2018/10/31	1	124.00	4	124.00	124.00	-3	3,442	-0.09%
2018/10/30	0	0.00	2	113.75	113.00	-2	3,606	-0.06%
2018/10/26	2	109.00	0	0.00	109.00	2	3,703	0.05%
2018/10/25	2.1	110.55	20	110.50	110.50	-17.9	3,666	-0.49%
2018/10/23	21	111.62	0	0.00	111.50	21	3,659	0.57%
2018/10/19	0	0.00	2	110.00	110.00	-2	3,662	-0.05%
2018/10/17	2	112.00	4	113.25	113.50	-2	3,615	-0.06%
2018/10/16	2	110.50	2	108.00	110.00	0	3,603	0.00%
2018/10/11	1	102.00	0	0.00	105.00	1	3,528	0.03%
2018/10/09	2	109.50	1	110.50	109.50	1	3,469	0.03%
2018/10/08	6	111.58	2	109.50	111.00	4	3,422	0.12%
2018/10/05	13	119.23	1	116.00	116.00	12	3,339	0.36%
2018/10/04	1	126.50	0	0.00	126.50	1	3,242	0.03%
2018/10/03	0	0.00	10	127.25	129.00	-10	3,216	-0.31%
2018/10/02	2	128.50	0.1	129.50	128.50	1.9	3,179	0.06%
2018/09/26	3	134.33	1	134.50	134.00	2	3,025	0.07%
2018/09/21	1	138.00	0	0.00	137.50	1	3,010	0.03%
2018/09/20	1	139.50	3	140.50	140.00	-2	2,944	-0.07%
2018/09/19	1	138.50	0	0.00	138.00	1	2,928	0.03%
2018/09/18	2.1	140.98	4	140.63	140.50	-1.9	2,898	-0.07%
2018/09/17	0	0.00	1	135.00	136.00	-1	2,848	-0.04%
2018/09/14	1	136.00	0	0.00	136.00	1	2,836	0.04%
2018/09/12	0.2	136.00	1	133.50	135.50	-0.8	2,748	-0.03%
2018/09/07	2	138.00	1	138.00	138.00	1	2,767	0.04%
2018/09/05	0	0.00	1	149.50	149.50	-1	2,739	-0.04%
2018/09/04	2	144.50	0	0.00	146.00	2	2,707	0.07%
2018/08/29	0	0.00	1	145.50	146.00	-1	2,584	-0.04%
2018/08/22	1	137.00	1	137.00	137.00	0	2,513	0.00%
2018/08/16	0	0.00	1	131.00	137.50	-1	2,452	-0.04%
2018/08/15	4	135.88	6	135.50	134.50	-2	2,404	-0.08%
2018/08/14	5	139.00	2	146.00	146.00	3	2,311	0.13%
2018/08/10	1	140.00	1	140.00	140.00	0	2,185	0.00%
2018/08/08	1	140.00	6	141.42	143.00	-5	2,079	-0.24%
2018/08/07	6	136.33	167	141.55	136.00	-161	1,891	-8.51%	大賣/鉅額交易
2018/08/06	290	138.69	121	139.62	138.00	169	1,760	9.60%	大買/大賣/鉅額交易
2018/08/03	369	135.00	369	135.00	135.00	0	1,523	0.00%	大買/大賣/
2018/08/02	0	0.00	1	123.00	123.00	-1	1,409	-0.07%
2018/07/20	0	0.00	1	123.00	123.50	-1	1,648	-0.06%
2018/07/18	0.1	120.50	0	0.00	121.00	0.1	1,775	0.01%
2018/07/17	0	0.00	2	120.50	120.00	-2	1,828	-0.11%
2018/07/13	0	0.00	1	119.50	118.50	-1	1,856	-0.05%
2018/07/12	0	0.00	1	117.50	119.00	-1	1,868	-0.05%
2018/07/11	1	117.50	0	0.00	116.50	1	1,884	0.05%
2018/07/10	1	116.50	2	116.50	116.50	-1	1,885	-0.05%
2018/07/09	0	0.00	0.3	115.50	115.50	-0.3	1,914	-0.02%
2018/07/05	0	0.00	2	113.50	112.00	-2	1,934	-0.10%
2018/06/29	1.1	110.09	0	0.00	111.00	1.1	2,108	0.05%
2018/06/26	0	112.00	40	111.50	112.00	-40	2,134	-1.87%
2018/06/25	0.1	113.00	0	0.00	113.00	0.1	2,146	0.00%
2018/06/22	0.1	114.00	0	0.00	114.50	0.1	2,141	0.00%
2018/06/20	1	114.00	0	0.00	114.00	1	2,156	0.05%
2018/06/19	0	0.00	0.2	114.00	114.00	-0.2	2,151	-0.01%
2018/06/15	1.1	111.18	2.1	113.00	113.00	-1	2,179	-0.04%
2018/06/13	0	0.00	2	112.00	112.00	-2	2,077	-0.10%
2018/06/11	2.1	113.00	0	0.00	112.50	2.1	2,073	0.10%
2018/06/08	1	113.50	0	0.00	114.00	1	2,086	0.05%
2018/06/06	0	0.00	1	115.50	115.00	-1	2,152	-0.05%
2018/06/05	1	115.50	0	0.00	115.50	1	2,169	0.05%
2018/06/01	0	0.00	18	117.17	116.50	-18	2,150	-0.84%
2018/05/29	1	114.00	0	0.00	114.00	1	2,150	0.05%
2018/05/18	0	0.00	1	114.00	114.00	-1	2,321	-0.04%
2018/05/17	0	0.00	1	115.00	114.50	-1	2,365	-0.04%
2018/05/15	0	0.00	3	117.00	117.00	-3	2,433	-0.12%
2018/05/14	0	0.00	2	115.00	115.50	-2	2,498	-0.08%
2018/05/10	1	112.50	0	0.00	112.00	1	2,541	0.04%
2018/05/02	3	113.17	0	0.00	113.00	3	2,642	0.11%
2018/04/27	3	109.50	26	108.02	109.50	-23	2,621	-0.88%
2018/04/26	1	111.50	1	113.50	113.00	0	2,565	0.00%
2018/04/25	30	113.98	1	113.50	113.50	29	2,503	1.16%
2018/04/24	2	128.00	0	0.00	126.00	2	2,403	0.08%
2018/04/23	21	132.17	1	135.00	133.00	20	2,388	0.84%
2018/04/20	1	129.50	0	0.00	128.00	1	2,370	0.04%
2018/04/19	0	0.00	1	133.00	132.50	-1	2,359	-0.04%
2018/04/18	0	0.00	2	129.00	128.00	-2	2,338	-0.09%
2018/04/17	3	128.33	0	0.00	128.50	3	2,314	0.13%
2018/04/11	1	128.00	1	127.00	130.00	0	2,239	0.00%
2018/04/09	1	131.50	16	132.00	129.00	-15	2,176	-0.69%
2018/04/03	6	127.17	2	128.75	128.00	4	2,093	0.19%
2018/03/31	0	0.00	26	132.40	130.00	-26	2,019	-1.29%
2018/03/30	6	127.50	0	0.00	129.00	6	2,011	0.30%
2018/03/29	1	125.50	21	126.02	125.50	-20	1,988	-1.01%
2018/03/28	0	0.00	5	126.00	126.00	-5	1,988	-0.25%
2018/03/27	0	0.00	0.1	123.00	123.50	-0.1	1,988	0.00%
2018/03/21	65	125.13	1	125.50	125.00	64	1,999	3.20%
2018/03/19	20	122.50	4	123.00	123.00	16	1,946	0.82%
2018/03/15	0	0.00	3	123.00	123.00	-3	1,934	-0.16%
2018/03/12	0	0.00	3	119.50	119.50	-3	1,937	-0.15%
2018/03/09	1	113.00	1	114.00	114.00	0	1,898	0.00%
2018/03/08	0	0.00	1	113.00	113.00	-1	1,885	-0.05%
2018/03/06	0	0.00	1	113.50	113.50	-1	1,931	-0.05%
2018/03/01	1	114.00	0	0.00	115.50	1	1,934	0.05%
2018/02/27	1	118.50	2	116.50	116.00	-1	1,922	-0.05%
2018/02/26	0	0.00	0.2	115.00	115.50	-0.2	1,884	-0.01%
2018/02/09	3	109.00	0	0.00	109.00	3	1,851	0.16%
2018/02/07	0	0.00	3.1	111.53	112.00	-3.1	1,815	-0.17%
2018/02/06	0.1	108.50	0	0.00	108.00	0.1	1,787	0.01%
2018/02/01	1	116.00	4	116.13	116.00	-3	1,723	-0.17%
2018/01/31	2	115.75	0	0.00	116.50	2	1,706	0.12%
2018/01/30	1	120.50	0	0.00	121.50	1	1,664	0.06%
2018/01/29	2	122.75	1	124.50	124.50	1	1,688	0.06%
2018/01/26	0.1	125.50	5	125.70	126.00	-4.9	1,684	-0.29%
2018/01/25	1.3	123.54	0	0.00	123.00	1.3	1,772	0.07%
2018/01/24	1	121.50	2	121.50	122.00	-1	1,891	-0.05%
2018/01/23	1	121.00	0	0.00	121.00	1	1,905	0.05%
2018/01/22	0	0.00	1	119.50	121.00	-1	1,856	-0.05%
2018/01/19	0	0.00	1.6	119.04	118.50	-1.6	1,821	-0.09%
2018/01/18	0	0.00	2	119.75	119.50	-2	1,802	-0.11%
2018/01/17	1	118.50	5	118.50	119.00	-4	1,806	-0.22%
2018/01/16	1	117.50	2.1	119.22	118.50	-1.1	1,792	-0.06%
2018/01/15	0	0.00	3	114.67	115.00	-3	1,741	-0.17%
2018/01/12	0	0.00	1	115.50	115.00	-1	1,760	-0.06%
2018/01/10	0	0.00	2	112.75	113.00	-2	1,754	-0.11%