群聯 (8299)-國泰-板橋券商分點個股進出

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
710
漲跌
▼46
漲幅
-6.08%
成交量
4,583張
產業
上櫃半導體類股
1038人加入追蹤

立即追蹤
本地時間:14:30

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

群聯 (8299)籌碼相關－國泰-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-板橋券商分點個股進出
國泰-板橋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
2024/04/19	8.1	719.75	4.1	711.34	710.00	4.1	3,000	0.14%
2024/04/18	4.1	754.47	5.2	751.83	756.00	-1.1	2,948	-0.04%
2024/04/17	5.3	744.25	12.6	741.33	750.00	-7.4	2,955	-0.25%
2024/04/16	13	717.23	11.5	713.88	715.00	1.5	2,909	0.05%
2024/04/15	6.2	737.86	3.2	740.98	741.00	3	2,861	0.11%
2024/04/12	19.5	753.20	23.2	754.79	748.00	-3.8	2,846	-0.13%
2024/04/11	14.5	721.56	6	725.01	721.00	8.5	2,771	0.31%
2024/04/10	12.1	738.91	10.7	737.15	739.00	1.4	2,737	0.05%
2024/04/09	5.1	712.91	10.4	722.45	725.00	-5.3	2,737	-0.19%
2024/04/08	3.1	703.66	5	714.18	709.00	-1.9	2,716	-0.07%
2024/04/03	1.2	707.14	1.1	710.96	713.00	0.1	2,708	0.00%
2024/04/02	2.4	716.94	3.2	715.50	709.00	-0.9	2,699	-0.03%
2024/04/01	0.3	699.87	3.4	699.13	699.00	-3.2	2,680	-0.12%
2024/03/29	1.1	701.47	4.6	706.33	708.00	-3.5	2,671	-0.13%
2024/03/28	4.2	690.44	8.5	697.17	690.00	-4.3	2,631	-0.16%
2024/03/27	7.3	672.19	11.5	675.97	678.00	-4.2	2,593	-0.16%
2024/03/26	16.7	679.65	14.5	666.90	663.00	2.2	2,580	0.08%
2024/03/25	3.1	675.81	11.6	676.00	680.00	-8.5	2,519	-0.34%
2024/03/22	22.8	661.28	18.6	654.35	653.00	4.3	2,477	0.17%
2024/03/21	1	649.95	23.4	649.18	661.00	-22.4	2,354	-0.95%
2024/03/20	13.1	605.65	13	602.03	601.00	0	2,286	0.00%
2024/03/19	4.1	608.80	3.1	613.44	609.00	0.9	2,289	0.04%
2024/03/18	2	607.50	6.1	599.95	606.00	-4.1	2,310	-0.18%
2024/03/15	2.1	586.63	0	592.38	587.00	2	2,342	0.09%
2024/03/14	2.8	583.41	1.1	586.51	586.00	1.7	2,366	0.07%
2024/03/13	26.7	600.43	5.2	604.83	590.00	21.5	2,356	0.91%
2024/03/12	7.9	610.86	7.2	612.84	615.00	0.7	2,308	0.03%
2024/03/11	2.2	602.82	9	599.00	605.00	-6.9	2,310	-0.30%
2024/03/08	6.6	602.63	10.7	594.39	598.00	-4.1	2,282	-0.18%
2024/03/07	7.8	612.90	0	620.97	611.00	7.8	2,261	0.34%
2024/03/06	0.3	626.11	5	626.80	629.00	-4.8	2,255	-0.21%
2024/03/05	3.4	612.85	0.3	614.80	619.00	3.1	2,300	0.14%
2024/03/04	6.1	630.35	6	625.83	626.00	0.1	2,289	0.01%
2024/03/01	3.4	626.41	3.5	627.12	623.00	-0.1	2,291	-0.01%
2024/02/29	3.1	620.23	5.3	627.63	628.00	-2.2	2,280	-0.09%
2024/02/27	14.1	620.00	44.1	621.52	624.00	-30	2,262	-1.33%
2024/02/26	14.4	598.30	4.4	596.33	598.00	10	2,192	0.46%
2024/02/23	9.2	615.27	7.7	619.73	615.00	1.6	2,142	0.07%
2024/02/22	9.1	600.28	30.9	597.72	609.00	-21.7	2,101	-1.03%
2024/02/21	10	574.49	7.6	570.47	573.00	2.4	2,008	0.12%
2024/02/20	9.5	550.80	1.1	554.09	556.00	8.4	1,971	0.43%
2024/02/19	8.1	556.00	7.2	552.42	556.00	0.9	1,981	0.04%
2024/02/16	1.5	534.64	0.1	536.69	537.00	1.3	1,989	0.07%
2024/02/15	2.1	541.97	4.2	549.27	544.00	-2.1	1,990	-0.11%
2024/02/05	0.1	536.76	0.1	535.85	537.00	0	1,967	0.00%
2024/02/02	3.6	539.16	1.5	536.33	539.00	2.1	1,995	0.11%
2024/02/01	0	526.00	11	534.27	538.00	-11	2,062	-0.53%
2024/01/31	0.1	530.00	6	529.33	528.00	-5.9	2,201	-0.27%
2024/01/30	16.1	524.13	0.1	521.00	520.00	16.1	2,203	0.73%
2024/01/29	0	524.38	0.3	525.43	526.00	-0.3	2,208	-0.01%
2024/01/26	15.3	530.22	2.1	534.75	521.00	13.3	2,225	0.60%
2024/01/25	1	543.77	1	537.00	539.00	0	2,238	0.00%
2024/01/24	26.3	548.36	35	545.69	539.00	-8.7	2,249	-0.39%
2024/01/23	15	544.00	18.8	541.39	540.00	-3.8	2,265	-0.17%
2024/01/22	3.1	541.98	9.1	538.54	534.00	-6	2,248	-0.27%
2024/01/19	2.1	515.95	2.5	514.92	516.00	-0.4	2,212	-0.02%
2024/01/18	6	509.98	1.2	513.31	508.00	4.8	2,231	0.22%
2024/01/17	11.5	518.64	6.1	516.02	513.00	5.4	2,237	0.24%
2024/01/16	8.1	520.65	11.1	523.90	520.00	-2.9	2,244	-0.13%
2024/01/15	12.5	506.00	16.5	500.82	516.00	-4.1	2,234	-0.18%
2024/01/12	1.5	483.50	6.2	483.44	482.00	-4.7	2,197	-0.21%
2024/01/11	17.6	491.36	4.5	485.72	489.00	13.1	2,235	0.59%
2024/01/10	0.5	493.56	13.1	491.33	494.00	-12.6	2,236	-0.56%
2024/01/09	0.1	494.51	0	0.00	495.00	0.1	2,284	0.00%
2024/01/08	0.3	501.24	0	0.00	497.00	0.3	2,304	0.01%
2024/01/05	0.5	498.85	0.1	499.83	499.50	0.5	2,352	0.02%
2024/01/04	1.3	504.32	0.1	496.50	498.50	1.2	2,365	0.05%
2024/01/03	11.9	493.35	2.1	494.48	498.50	9.8	2,373	0.41%
2024/01/02	2.4	524.22	4.2	517.98	514.00	-1.8	2,338	-0.08%
2023/12/29	2.2	526.58	3.1	524.92	520.00	-0.9	2,348	-0.04%
2023/12/28	0.2	523.82	0	0.00	523.00	0.2	2,351	0.01%
2023/12/27	0.1	524.00	0	524.90	524.00	0	2,414	0.00%
2023/12/26	3.1	516.70	2.1	517.50	516.00	1	2,412	0.04%
2023/12/25	3.2	511.24	0.7	512.90	510.00	2.5	2,454	0.10%
2023/12/22	3.5	529.33	2.3	520.50	515.00	1.2	2,488	0.05%
2023/12/21	2.3	511.54	5.3	512.76	519.00	-3	2,478	-0.12%
2023/12/20	0.8	514.78	0.1	516.00	511.00	0.8	2,471	0.03%
2023/12/19	1.5	516.79	4.4	515.05	514.00	-2.9	2,477	-0.12%
2023/12/18	3.6	524.24	0.1	525.63	520.00	3.5	2,487	0.14%
2023/12/15	11.2	533.86	7.5	528.56	525.00	3.6	2,498	0.15%
2023/12/14	15	544.05	6.2	543.62	543.00	8.8	2,487	0.35%
2023/12/13	7	537.14	9	535.28	540.00	-2	2,498	-0.08%
2023/12/12	8.4	527.04	7.4	528.13	523.00	0.9	2,592	0.04%
2023/12/11	1.3	518.72	11.3	519.53	519.00	-10	2,551	-0.39%
2023/12/08	7.1	509.55	7.9	510.01	512.00	-0.8	2,534	-0.03%
2023/12/07	6.2	497.99	7.5	502.25	500.00	-1.3	2,535	-0.05%
2023/12/06	12.2	500.25	30.7	496.13	505.00	-18.4	2,550	-0.72%
2023/12/05	3.1	483.98	5.3	486.13	484.50	-2.2	2,572	-0.08%
2023/12/04	5.3	496.14	5	497.88	490.50	0.2	2,618	0.01%
2023/12/01	4.4	491.01	10.1	493.83	494.00	-5.7	2,616	-0.22%
2023/11/30	7	487.36	12.6	489.81	483.50	-5.6	2,607	-0.21%
2023/11/29	1.2	478.31	1	477.34	477.50	0.1	2,569	0.01%
2023/11/28	2.4	472.65	8.1	474.22	479.50	-5.7	2,599	-0.22%
2023/11/27	3.6	467.15	1	459.67	459.00	2.6	2,718	0.09%
2023/11/24	2.2	467.76	2.2	467.59	469.00	0	2,796	0.00%
2023/11/23	7.4	469.89	7.1	472.18	465.00	0.3	2,788	0.01%
2023/11/22	4.6	469.31	1.3	472.10	470.00	3.3	2,783	0.12%
2023/11/21	9.4	472.74	2	471.99	473.50	7.3	2,771	0.26%
2023/11/20	1.1	480.90	1	477.54	478.00	0	2,762	0.00%
2023/11/17	3	476.83	2.1	478.91	479.00	0.9	2,772	0.03%
2023/11/16	3.7	472.42	3.3	474.99	472.00	0.4	2,761	0.01%
2023/11/15	6.9	480.89	6.3	481.35	479.50	0.6	2,733	0.02%
2023/11/14	1.6	491.02	0.4	488.10	485.50	1.3	2,705	0.05%
2023/11/13	0.3	491.00	5.6	490.91	493.00	-5.3	2,730	-0.19%
2023/11/10	13.2	484.42	8	484.83	485.00	5.1	2,718	0.19%
2023/11/09	12.1	481.50	36.2	482.03	485.50	-24.1	2,696	-0.90%
2023/11/08	34.8	468.02	23.2	468.62	470.00	11.6	2,634	0.44%
2023/11/07	9.7	491.72	14.1	493.67	497.00	-4.4	2,512	-0.18%
2023/11/06	5.8	485.69	7.8	487.57	488.00	-2.1	2,497	-0.08%
2023/11/03	4.1	482.43	13.1	483.81	482.50	-9	2,493	-0.36%
2023/11/02	5.1	477.16	8.3	482.66	480.50	-3.2	2,499	-0.13%
2023/11/01	8.1	469.59	8	467.55	466.50	0	2,505	0.00%
2023/10/31	11.1	471.81	17.2	469.40	465.50	-6	2,494	-0.24%
2023/10/30	8	460.56	5	460.40	458.00	3	2,466	0.12%
2023/10/27	4	452.40	7	456.00	458.00	-3	2,464	-0.12%
2023/10/26	8.4	457.84	10.2	459.20	455.00	-1.8	2,457	-0.07%
2023/10/25	3.3	475.30	5.8	468.33	468.00	-2.4	2,478	-0.10%
2023/10/24	2.4	478.84	2	477.00	475.00	0.4	2,523	0.02%
2023/10/23	2.2	475.16	5.3	475.81	472.50	-3.1	2,513	-0.13%
2023/10/20	3.1	484.66	3.1	486.32	485.00	0	2,524	0.00%
2023/10/19	8	486.56	8.9	481.09	490.00	-0.9	2,517	-0.04%
2023/10/18	10.1	476.45	4.1	473.10	470.00	6	2,505	0.24%
2023/10/17	7.1	487.90	29.3	486.87	486.50	-22.2	2,495	-0.89%
2023/10/16	2	479.50	3	480.00	480.50	-1	2,498	-0.04%
2023/10/13	25	477.60	9.3	479.50	478.50	15.7	2,496	0.63%
2023/10/12	11.1	463.14	10.1	467.85	470.00	0.9	2,456	0.04%
2023/10/11	3	469.83	14	472.43	467.00	-11	2,456	-0.45%
2023/10/06	2.3	462.03	1	463.00	463.00	1.3	2,440	0.06%
2023/10/05	6.4	466.95	4	463.63	466.00	2.4	2,429	0.10%
2023/10/04	6	471.65	7.2	466.75	467.00	-1.2	2,420	-0.05%
2023/10/03	11.1	477.23	17.4	476.69	471.00	-6.3	2,420	-0.26%
2023/10/02	9	460.34	2.2	465.03	466.50	6.8	2,406	0.28%
2023/09/28	13.4	457.14	36.3	462.41	456.00	-22.9	2,397	-0.95%
2023/09/27	27.3	462.59	25.7	463.30	466.50	1.6	2,358	0.07%
2023/09/26	11.1	459.17	2.7	457.69	454.50	8.4	2,338	0.36%
2023/09/25	2	459.22	8	457.50	456.50	-6	2,335	-0.26%
2023/09/22	3.1	457.41	3.3	454.56	457.50	-0.2	2,345	-0.01%
2023/09/21	11.2	452.54	4.1	453.58	454.50	7.1	2,363	0.30%
2023/09/20	4.8	462.58	5.3	461.43	460.00	-0.5	2,356	-0.02%
2023/09/19	4.3	465.44	2.7	465.08	467.00	1.5	2,350	0.07%
2023/09/18	10.4	470.64	10.3	471.64	468.50	0.1	2,336	0.01%
2023/09/15	22.4	467.77	39.5	471.86	473.50	-17.1	2,311	-0.74%
2023/09/14	3.1	444.26	6.5	447.88	446.00	-3.4	2,169	-0.16%
2023/09/13	8.7	439.40	5.2	441.10	443.50	3.5	2,157	0.16%
2023/09/12	8.7	439.68	11.2	440.04	441.00	-2.6	2,149	-0.12%
2023/09/11	29.4	446.28	21.2	445.30	441.50	8.2	2,138	0.38%
2023/09/08	10.6	439.38	19.8	443.68	446.50	-9.2	2,117	-0.43%
2023/09/07	38.3	432.23	52.3	436.20	438.50	-14	2,134	-0.66%
2023/09/06	5.5	429.35	22.4	429.91	426.00	-16.9	2,089	-0.81%
2023/09/05	20.5	426.61	14.5	425.70	427.50	6	2,079	0.29%
2023/09/04	3.5	421.79	14.2	426.61	427.50	-10.8	2,076	-0.52%
2023/09/01	9.3	423.36	1.9	422.31	422.00	7.5	2,091	0.36%
2023/08/31	11.7	417.96	41.6	425.11	423.50	-29.9	2,048	-1.46%
2023/08/30	23	401.80	29.3	404.98	408.00	-6.4	1,904	-0.33%
2023/08/29	15.2	382.63	1	384.58	387.50	14.2	1,835	0.77%
2023/08/28	3.4	381.01	0.4	384.31	381.00	3	1,842	0.16%
2023/08/25	3.7	385.67	2	386.25	385.50	1.7	1,910	0.09%
2023/08/24	2.3	384.65	5.3	388.75	391.00	-3	1,932	-0.16%
2023/08/23	4.7	381.80	10.1	382.59	383.00	-5.4	1,973	-0.27%
2023/08/22	1.2	373.59	1.1	373.10	373.00	0.1	1,976	0.00%
2023/08/21	1.5	372.41	0.6	376.17	371.50	0.9	1,976	0.04%
2023/08/18	5.5	376.81	4.3	377.52	376.50	1.2	1,978	0.06%
2023/08/17	13.4	376.27	18.1	377.84	382.00	-4.7	1,965	-0.24%
2023/08/16	4.6	361.48	2.3	362.75	363.00	2.3	1,926	0.12%
2023/08/15	4.7	362.26	2.2	364.18	362.00	2.5	1,925	0.13%
2023/08/14	2.7	355.65	22.1	356.35	358.00	-19.4	1,945	-1.00%
2023/08/11	10.9	365.29	4.2	364.16	363.00	6.7	1,972	0.34%
2023/08/10	8.7	371.35	6.1	372.66	371.00	2.6	1,967	0.13%
2023/08/09	9.3	380.27	15	381.47	379.00	-5.7	1,980	-0.29%
2023/08/08	12.5	381.67	11	383.27	383.00	1.5	1,970	0.08%
2023/08/07	29.5	389.03	1.2	387.50	386.50	28.3	1,946	1.45%
2023/08/04	1.5	396.00	3	398.83	401.00	-1.5	1,910	-0.08%
2023/08/02	5.4	399.85	1.1	405.76	396.50	4.2	1,908	0.22%
2023/08/01	2.2	410.15	6.2	410.76	409.50	-4	1,930	-0.21%
2023/07/31	21.7	410.94	18.7	412.27	409.00	3	1,928	0.16%
2023/07/28	15.5	420.81	31	418.75	421.50	-15.4	1,918	-0.80%
2023/07/27	24.8	410.50	38.6	408.36	412.50	-13.7	1,870	-0.73%
2023/07/26	8.6	386.36	23.1	387.30	384.50	-14.5	1,809	-0.80%
2023/07/25	10.7	390.94	2	388.53	388.50	8.7	1,810	0.48%
2023/07/24	26.4	395.86	4.1	396.53	396.50	22.3	1,799	1.24%
2023/07/21	5	399.10	1	399.98	398.50	4	1,797	0.22%
2023/07/20	2.5	410.80	1.3	412.67	410.50	1.2	1,772	0.07%
2023/07/19	7.4	424.17	10.1	419.40	407.00	-2.7	1,758	-0.15%
2023/07/18	2.2	404.75	4.2	405.21	410.00	-1.9	1,721	-0.11%
2023/07/17	3.3	403.47	2.7	396.87	398.50	0.7	1,702	0.04%
2023/07/14	5.1	406.31	4.2	406.43	407.00	0.9	1,697	0.05%
2023/07/13	7.3	397.46	6.1	398.58	398.00	1.2	1,692	0.07%
2023/07/12	3.1	393.20	2.1	392.99	394.50	1.1	1,684	0.06%
2023/07/11	4.1	392.50	14.1	391.53	392.50	-9.9	1,687	-0.59%
2023/07/10	13.1	385.06	3.1	390.27	386.00	10.1	1,711	0.59%
2023/07/07	14.5	389.45	6.3	394.00	389.00	8.2	1,766	0.46%
2023/07/06	5.2	408.92	2.6	409.95	409.00	2.6	1,752	0.15%
2023/07/05	6.1	406.82	1.2	404.52	404.00	4.9	1,787	0.27%
2023/07/04	4.4	409.69	1.7	410.59	408.50	2.7	1,840	0.15%
2023/07/03	3.6	414.83	1.1	417.37	417.50	2.5	1,872	0.13%
2023/06/30	7.2	411.92	0.1	413.26	411.50	7.1	1,969	0.36%
2023/06/29	2.8	429.11	4.1	431.52	423.50	-1.3	2,026	-0.07%
2023/06/28	5.1	420.70	10.1	423.24	424.00	-5	1,996	-0.25%
2023/06/27	3.2	415.52	4	417.01	415.00	-0.9	1,988	-0.04%
2023/06/26	3.1	409.52	2	410.25	410.00	1.1	1,992	0.05%
2023/06/21	3.7	412.48	2.1	413.48	412.00	1.6	2,046	0.08%
2023/06/20	5.1	418.80	0.1	419.32	416.00	5.1	2,040	0.25%
2023/06/19	2.1	423.36	0	423.08	422.00	2.1	2,044	0.10%
2023/06/16	3.2	426.85	1.1	427.04	429.00	2.2	2,039	0.11%
2023/06/15	9.1	427.94	19.1	427.87	427.50	-10.1	2,030	-0.50%
2023/06/14	3.2	423.75	18.1	422.06	420.00	-14.8	2,020	-0.73%
2023/06/13	11.3	437.16	10.7	433.53	428.00	0.6	2,051	0.03%
2023/06/12	2.1	424.10	12	429.05	430.00	-9.9	1,991	-0.50%
2023/06/09	0.3	420.26	0.6	420.25	421.00	-0.3	1,987	-0.01%
2023/06/08	30	428.96	10.5	427.02	424.00	19.6	1,996	0.98%
2023/06/07	15.2	421.03	17.4	423.86	423.00	-2.3	1,989	-0.11%
2023/06/06	2.3	406.49	10.2	406.78	406.50	-7.9	1,949	-0.41%
2023/06/05	4.2	410.74	9.5	411.05	410.00	-5.4	1,956	-0.27%
2023/06/02	3.1	414.21	21.6	411.32	410.50	-18.4	1,953	-0.94%
2023/06/01	3.4	424.43	7.2	422.85	419.00	-3.8	1,941	-0.20%
2023/05/31	8.1	429.42	20.7	428.76	427.50	-12.5	1,927	-0.65%
2023/05/30	2.2	419.40	8	418.56	416.00	-5.7	1,878	-0.31%
2023/05/29	16.2	413.23	21.9	416.42	415.50	-5.8	1,865	-0.31%
2023/05/26	3	398.32	4.1	395.86	398.00	-1.1	1,829	-0.06%
2023/05/25	2.1	393.87	1	392.00	391.50	1.1	1,823	0.06%
2023/05/24	0	0.00	0	392.98	395.00	0	1,836	0.00%
2023/05/23	6.2	393.63	2.1	393.89	392.00	4.1	1,840	0.22%
2023/05/22	8.2	389.73	5.1	389.32	388.00	3.1	1,839	0.17%
2023/05/19	2.3	388.85	1.2	389.57	388.50	1.1	1,845	0.06%
2023/05/18	12.1	395.85	2.2	389.57	389.00	10	1,838	0.54%
2023/05/17	4.1	388.90	6.6	388.24	389.50	-2.5	1,813	-0.14%
2023/05/16	2.2	374.42	7.2	378.60	373.50	-5	1,798	-0.28%
2023/05/15	6.7	367.17	1.1	375.92	362.00	5.6	1,780	0.32%
2023/05/12	2.4	376.02	0.1	379.45	378.50	2.2	1,779	0.12%
2023/05/11	2.2	376.74	7.2	378.36	377.00	-5.1	1,796	-0.28%
2023/05/10	5.1	381.84	4	383.25	381.00	1.1	1,814	0.06%
2023/05/09	10.1	394.63	13.3	392.11	390.50	-3.3	1,824	-0.18%
2023/05/08	12.1	393.25	4.7	392.37	395.00	7.4	1,824	0.40%
2023/05/05	4.3	381.64	3	383.66	382.50	1.3	1,792	0.07%
2023/05/04	3	382.52	4.1	383.02	382.00	-1.1	1,794	-0.06%
2023/05/03	0.2	387.78	0	0.00	388.00	0.2	1,795	0.01%
2023/05/02	4.1	392.91	6.6	393.14	393.00	-2.5	1,817	-0.14%
2023/04/28	6.2	392.26	3.1	389.18	389.00	3.1	1,824	0.17%
2023/04/27	1.2	392.21	3.2	383.42	389.50	-2	1,810	-0.11%
2023/04/26	3.1	376.31	8.1	373.14	376.50	-5	1,788	-0.28%
2023/04/25	3.6	377.26	0.1	376.83	375.00	3.6	1,788	0.20%
2023/04/24	5.3	388.37	1.3	385.76	385.00	4	1,782	0.22%
2023/04/21	4.1	390.24	5.3	388.85	386.50	-1.2	1,810	-0.07%
2023/04/20	4.1	395.65	3	396.49	394.00	1.1	1,809	0.06%
2023/04/19	3.3	397.88	3	394.18	393.50	0.3	1,826	0.02%
2023/04/18	4.4	400.47	3.1	401.30	400.00	1.3	1,887	0.07%
2023/04/17	5	410.20	5.1	410.70	410.00	-0.1	1,897	0.00%
2023/04/14	8.2	410.61	6.6	410.46	411.00	1.5	1,890	0.08%
2023/04/13	2.5	413.06	12.7	411.07	409.50	-10.2	1,894	-0.54%
2023/04/12	25.4	421.34	36.7	422.35	424.00	-11.3	1,860	-0.61%
2023/04/11	8.8	409.94	13.4	409.90	409.00	-4.6	1,791	-0.26%
2023/04/10	12.7	404.69	11	403.18	400.50	1.7	1,753	0.10%
2023/04/07	14.5	403.73	17.6	405.48	408.00	-3.1	1,723	-0.18%
2023/04/06	16.2	394.06	19.3	399.52	398.00	-3.1	1,659	-0.19%
2023/03/31	30.4	394.69	30.9	394.51	392.00	-0.5	1,613	-0.03%
2023/03/30	18.4	381.49	22.4	382.86	381.50	-4	1,510	-0.27%
2023/03/29	2	367.96	1.1	363.21	362.50	0.9	1,435	0.06%
2023/03/28	2.1	369.92	7.1	367.75	368.50	-5	1,441	-0.35%
2023/03/27	18.2	376.20	2.3	381.80	370.00	15.9	1,446	1.10%
2023/03/24	9	374.43	17.3	376.92	378.00	-8.3	1,434	-0.58%
2023/03/23	7.1	363.99	6.6	362.99	365.00	0.4	1,383	0.03%
2023/03/22	1.3	359.67	12.4	358.80	360.50	-11.1	1,383	-0.80%
2023/03/21	2.1	353.03	0	0.00	352.00	2.1	1,397	0.15%
2023/03/20	3	358.00	1.1	357.92	356.50	1.9	1,422	0.14%
2023/03/17	7.1	359.61	5.1	358.98	358.00	2	1,435	0.14%
2023/03/16	8.2	350.15	11.8	348.11	356.50	-3.6	1,429	-0.25%
2023/03/15	4.2	345.15	4	347.88	343.00	0.1	1,408	0.01%
2023/03/14	13.4	342.82	8	340.03	338.00	5.4	1,459	0.37%
2023/03/13	14.1	346.81	2.4	346.41	350.00	11.7	1,436	0.81%
2023/03/10	3.7	352.98	9	348.83	351.00	-5.3	1,424	-0.37%
2023/03/09	5.1	363.55	3	364.83	362.50	2.1	1,424	0.15%
2023/03/08	3.1	360.22	1.7	361.75	361.50	1.4	1,427	0.10%
2023/03/07	3.1	366.84	0.4	367.12	367.00	2.7	1,416	0.19%
2023/03/06	6.3	368.66	3.8	367.57	368.00	2.6	1,415	0.18%
2023/03/03	3.4	364.71	1.1	366.81	362.50	2.3	1,411	0.16%
2023/03/02	12.4	362.11	46.5	364.85	365.50	-34.1	1,422	-2.40%
2023/03/01	1.1	355.18	5	353.70	354.50	-3.9	1,402	-0.28%
2023/02/24	23.6	351.05	2.1	355.88	351.00	21.4	1,403	1.53%
2023/02/23	8.1	358.42	5.1	360.56	361.50	3.1	1,406	0.22%
2023/02/22	16.5	355.26	3.1	355.54	355.50	13.4	1,479	0.90%
2023/02/21	3.2	369.32	6.2	370.36	370.00	-3	1,502	-0.20%
2023/02/20	1	374.80	4.4	369.17	367.00	-3.3	1,551	-0.21%
2023/02/17	0.3	362.92	14	366.86	368.00	-13.7	1,572	-0.87%
2023/02/16	1.9	361.83	6.5	365.17	364.50	-4.6	1,581	-0.29%
2023/02/15	4.1	364.56	13.1	362.69	361.50	-8.9	1,628	-0.55%
2023/02/14	4.2	362.38	4.9	363.43	365.00	-0.7	1,636	-0.04%
2023/02/13	1.1	351.41	1.2	349.42	351.50	-0.1	1,652	-0.01%
2023/02/10	6.2	352.44	8.4	355.34	352.00	-2.2	1,684	-0.13%
2023/02/09	5.3	364.06	3.1	362.35	360.50	2.2	1,688	0.13%
2023/02/08	11.2	368.46	7.2	367.97	370.50	4	1,697	0.24%
2023/02/07	2.3	356.20	1.7	358.81	359.00	0.7	1,692	0.04%
2023/02/06	0.1	362.56	0.1	363.00	364.00	0.1	1,686	0.00%
2023/02/03	1	368.96	0.3	368.16	368.00	0.7	1,678	0.04%
2023/02/02	1.4	369.55	0.4	370.49	369.00	1	1,682	0.06%
2023/02/01	0.1	367.67	1	369.99	368.00	-0.9	1,691	-0.05%
2023/01/31	2.3	370.69	10.7	371.79	371.00	-8.4	1,698	-0.49%
2023/01/30	0.5	364.27	1.1	365.15	365.00	-0.6	1,680	-0.04%
2023/01/17	0.1	356.00	4.1	354.90	356.50	-3.9	1,687	-0.23%
2023/01/16	1.1	357.24	1.5	354.09	354.50	-0.4	1,694	-0.03%
2023/01/13	1.1	354.24	2	348.50	348.50	-0.9	1,699	-0.05%
2023/01/12	6	357.43	4.5	361.08	355.00	1.5	1,700	0.09%
2023/01/11	6.4	361.51	9.9	362.54	362.50	-3.5	1,712	-0.20%
2023/01/10	1.3	353.56	2.3	353.25	354.00	-1	1,700	-0.06%
2023/01/09	2.3	346.21	4.6	349.55	349.00	-2.3	1,706	-0.13%
2023/01/06	21.5	344.50	46.6	347.00	351.00	-25.1	1,732	-1.45%
2023/01/05	14.4	332.40	12.3	334.39	335.50	2.1	1,724	0.12%
2023/01/04	1.1	323.57	0.2	325.00	327.00	0.9	1,797	0.05%
2023/01/03	2.1	322.17	2.4	318.75	325.00	-0.2	1,823	-0.01%
2022/12/30	1.1	319.83	1	316.50	315.00	0.1	1,822	0.00%
2022/12/29	1	314.05	5.2	315.77	316.50	-4.1	1,820	-0.23%
2022/12/28	3.1	311.49	1	310.09	310.50	2.1	1,851	0.11%
2022/12/27	5.1	313.30	6	314.09	315.50	-0.9	1,863	-0.05%
2022/12/26	0.1	307.00	0.2	306.79	305.50	-0.1	1,885	0.00%
2022/12/23	0.3	304.00	0.1	303.00	305.00	0.2	1,906	0.01%
2022/12/22	1.1	310.80	1.3	308.20	307.50	-0.3	1,912	-0.01%
2022/12/21	1.1	308.75	0.1	307.49	305.00	1	1,916	0.05%
2022/12/20	8.2	310.72	5	310.92	307.50	3.2	1,916	0.17%
2022/12/19	1.1	310.14	8.2	308.55	313.50	-7.2	1,914	-0.37%
2022/12/16	1.2	306.90	0.1	309.66	306.50	1	1,903	0.05%
2022/12/15	2.1	314.00	3.5	314.31	313.50	-1.4	1,912	-0.07%
2022/12/14	1.6	312.11	5.7	310.26	310.50	-4.1	1,929	-0.21%
2022/12/13	5.2	312.98	26.2	311.60	311.00	-21	1,921	-1.09%
2022/12/12	2	312.09	7.3	315.08	319.00	-5.3	1,898	-0.28%
2022/12/09	2	310.74	3.9	313.36	313.00	-1.9	1,874	-0.10%
2022/12/08	6.1	304.88	2.6	306.57	307.50	3.6	1,866	0.19%
2022/12/07	10.4	303.48	7.6	303.94	303.00	2.8	1,862	0.15%
2022/12/06	31	315.08	11.5	318.87	307.00	19.5	1,833	1.06%
2022/12/05	6.2	334.52	1	335.01	335.00	5.2	1,766	0.30%
2022/12/02	3	335.67	2.3	336.67	335.00	0.7	1,765	0.04%
2022/12/01	8	337.62	6.2	336.79	337.00	1.8	1,767	0.10%
2022/11/30	3	327.17	0.3	327.00	326.50	2.7	1,752	0.15%
2022/11/29	1	326.95	2.2	325.57	326.50	-1.2	1,763	-0.07%
2022/11/28	3.1	329.34	3.1	330.24	329.50	0	1,768	0.00%
2022/11/25	3.1	335.34	0	336.00	330.50	3.1	1,778	0.17%
2022/11/24	5.2	334.49	28.1	335.85	337.00	-22.9	1,777	-1.29%
2022/11/23	25.1	331.60	2.1	335.19	328.50	23	1,769	1.30%
2022/11/22	11	327.60	15	327.71	333.50	-4	1,770	-0.23%
2022/11/21	12.1	337.84	7.6	335.59	329.50	4.5	1,773	0.26%
2022/11/18	19.4	346.15	30.5	347.56	339.00	-11.1	1,749	-0.63%
2022/11/17	15.7	338.04	4.1	338.18	336.50	11.6	1,672	0.69%
2022/11/16	14.3	335.55	74.5	336.21	338.50	-60.2	1,640	-3.67%
2022/11/15	2.6	326.94	3	328.49	325.50	-0.4	1,590	-0.02%
2022/11/14	13.3	322.82	3	322.50	321.00	10.3	1,571	0.65%
2022/11/11	38.1	325.71	22.1	325.33	325.50	16	1,558	1.03%
2022/11/10	1.1	310.05	0	311.54	312.50	1	1,525	0.07%
2022/11/09	9.4	313.25	13	314.45	316.50	-3.5	1,532	-0.23%
2022/11/08	4.3	305.56	13.3	303.51	305.00	-9	1,512	-0.60%
2022/11/07	3.1	290.55	7.1	291.14	296.00	-4	1,487	-0.27%
2022/11/04	19.6	288.22	9	286.28	285.50	10.6	1,479	0.71%
2022/11/03	19.1	294.11	7	295.00	294.00	12.1	1,454	0.83%
2022/11/02	2.1	303.22	1	301.59	301.50	1.1	1,438	0.07%
2022/11/01	2.1	297.73	1	298.48	297.00	1	1,431	0.07%
2022/10/31	2	293.27	2	295.00	295.50	0	1,435	0.00%
2022/10/28	6	292.26	4	294.50	292.00	2	1,438	0.14%
2022/10/27	4.1	298.11	14.1	293.87	299.00	-10	1,437	-0.69%
2022/10/26	13	288.66	6.1	287.41	285.50	6.9	1,439	0.48%
2022/10/25	12.2	287.59	0.4	288.92	285.00	11.8	1,483	0.80%
2022/10/24	7.1	299.91	6.1	300.40	295.00	1	1,470	0.07%
2022/10/21	10.1	294.83	6	293.95	290.00	4.1	1,472	0.28%
2022/10/20	7.1	296.42	6.4	295.23	293.50	0.7	1,471	0.05%
2022/10/19	7.5	299.93	3	297.01	297.00	4.5	1,475	0.30%
2022/10/18	7.2	305.70	7	305.57	307.50	0.2	1,461	0.02%
2022/10/17	13.1	300.01	6	301.80	304.50	7.1	1,454	0.49%
2022/10/14	17.3	307.10	28	304.63	306.50	-10.8	1,448	-0.74%
2022/10/13	30.3	300.88	15.2	300.42	298.00	15.1	1,443	1.04%
2022/10/12	25.6	304.23	36.5	308.18	311.00	-10.8	1,406	-0.77%
2022/10/11	15.2	287.25	11.9	288.34	289.50	3.3	1,354	0.24%
2022/10/07	5.7	290.60	5.1	290.41	286.00	0.5	1,342	0.04%
2022/10/06	4.2	290.35	4.2	289.89	288.50	0	1,351	0.00%
2022/10/05	5.1	288.47	6.1	289.65	288.00	-1	1,371	-0.07%
2022/10/04	4.2	284.28	4	282.38	282.50	0.2	1,349	0.02%
2022/10/03	10.1	275.44	19.4	270.70	280.00	-9.3	1,346	-0.69%
2022/09/30	1.2	262.21	4.1	260.60	265.50	-3	1,352	-0.22%
2022/09/29	4.2	254.85	5.8	254.60	253.50	-1.6	1,361	-0.12%
2022/09/28	4.3	252.32	5.4	252.43	251.00	-1.1	1,373	-0.08%
2022/09/27	1	259.52	0.8	257.27	259.00	0.2	1,395	0.01%
2022/09/26	3.6	259.75	3.1	258.60	256.00	0.6	1,409	0.04%
2022/09/23	2.2	268.97	1.7	268.54	268.00	0.6	1,433	0.04%
2022/09/22	2.2	266.02	4.1	268.25	270.00	-1.9	1,465	-0.13%
2022/09/21	14.3	277.25	0	279.75	275.50	14.3	1,461	0.98%
2022/09/20	1.2	289.43	0	293.00	288.50	1.2	1,467	0.08%
2022/09/19	2.1	293.06	0.3	294.56	290.00	1.8	1,491	0.12%
2022/09/16	0	300.23	0	300.50	298.50	0	1,521	0.00%
2022/09/15	0	300.00	1.5	300.70	300.50	-1.5	1,545	-0.10%
2022/09/14	1.1	295.62	0.2	296.91	298.00	0.9	1,585	0.05%
2022/09/13	2	304.98	2	304.25	301.50	0	1,596	0.00%
2022/09/12	1	303.43	1.1	307.15	303.00	-0.1	1,622	0.00%
2022/09/08	1	300.84	1.1	302.34	301.00	0	1,667	0.00%
2022/09/07	2.1	290.55	3	290.66	293.50	-0.9	1,699	-0.05%
2022/09/06	0.1	296.15	0	296.86	297.50	0	1,729	0.00%
2022/09/05	1.3	298.00	2	294.25	293.00	-0.7	1,758	-0.04%
2022/09/02	5	303.50	1.3	301.79	302.00	3.7	1,762	0.21%
2022/09/01	2.3	305.06	1	304.50	303.50	1.3	1,765	0.08%
2022/08/31	0.3	310.66	3.3	307.92	312.50	-3	1,753	-0.17%
2022/08/30	0	308.00	1.1	307.75	308.00	-1.1	1,757	-0.06%
2022/08/29	3.2	305.75	7.3	305.11	307.50	-4.1	1,764	-0.23%
2022/08/26	5.1	319.60	6.1	319.34	317.00	-1	1,759	-0.06%
2022/08/25	5	309.01	0.1	309.26	311.00	5	1,756	0.28%
2022/08/24	2.1	306.22	0	307.30	306.00	2.1	1,783	0.12%
2022/08/23	1.1	304.06	0.2	304.95	304.50	0.8	1,794	0.05%
2022/08/22	0.1	310.29	3	310.33	310.00	-2.9	1,811	-0.16%
2022/08/19	1.8	314.33	1	313.53	314.00	0.8	1,828	0.04%
2022/08/18	0	307.71	0.1	308.78	309.50	-0.1	1,877	-0.01%
2022/08/17	1	310.42	1	309.00	310.50	0	1,901	0.00%
2022/08/16	1.3	309.17	0.1	310.24	307.50	1.2	1,898	0.06%
2022/08/15	2.1	311.21	4.1	312.81	312.00	-2	1,878	-0.11%
2022/08/12	2.2	306.55	5	307.57	309.00	-2.8	1,864	-0.15%
2022/08/11	1.1	300.19	3	302.67	302.50	-1.9	1,867	-0.10%
2022/08/10	1.2	290.19	1	290.50	292.00	0.2	1,872	0.01%
2022/08/09	0	293.75	0.3	293.00	294.00	-0.2	1,895	-0.01%
2022/08/08	2.1	290.52	0	0.00	292.00	2.1	1,913	0.11%
2022/08/05	0.1	294.21	1	293.50	294.00	-0.9	1,922	-0.05%
2022/08/04	2.1	282.25	0	288.50	287.00	2.1	1,941	0.11%
2022/08/03	3.4	284.74	1	287.50	283.00	2.4	1,953	0.12%
2022/08/02	1.1	280.77	3	282.66	284.00	-1.9	1,961	-0.10%
2022/08/01	5.3	281.93	3	286.00	286.00	2.3	1,978	0.12%
2022/07/29	0.5	294.99	2.1	295.55	293.00	-1.6	1,940	-0.08%
2022/07/28	3.2	292.83	4	292.88	290.00	-0.9	1,965	-0.04%
2022/07/27	3	288.35	2	291.25	293.50	1	1,961	0.05%
2022/07/26	4.2	291.73	4.1	291.26	290.00	0.1	1,965	0.01%
2022/07/25	3.3	299.15	1	299.50	298.50	2.3	1,954	0.12%
2022/07/22	2.3	307.91	3	307.50	304.50	-0.7	1,959	-0.03%
2022/07/21	4.3	303.83	5.1	303.50	307.00	-0.8	2,009	-0.04%
2022/07/20	3.4	302.35	3	303.18	299.00	0.4	2,016	0.02%
2022/07/19	2.2	299.81	4	301.50	300.50	-1.8	2,026	-0.09%
2022/07/18	13	296.15	8.1	298.84	301.00	4.8	2,029	0.24%
2022/07/15	6.1	282.78	6	286.72	286.50	0.1	1,996	0.00%
2022/07/14	0	274.89	3.1	276.10	279.50	-3.1	1,999	-0.15%
2022/07/13	2	273.74	3.1	274.48	274.00	-1	1,987	-0.05%
2022/07/12	1	265.04	1	267.00	267.00	0	1,977	0.00%
2022/07/11	1.2	267.79	1	271.50	269.00	0.2	1,988	0.01%
2022/07/08	3	268.42	4.5	272.81	272.50	-1.5	2,014	-0.07%
2022/07/07	5.3	256.74	8.3	258.76	263.00	-3	1,991	-0.15%
2022/07/06	1.4	253.49	1.6	252.41	251.00	-0.2	1,996	-0.01%
2022/07/05	10.2	260.63	7.6	256.74	257.50	2.6	2,042	0.13%
2022/07/04	8.1	257.96	9.2	260.33	258.00	-1.1	2,055	-0.05%
2022/07/01	6.8	264.47	5	265.86	256.00	1.8	2,070	0.09%
2022/06/30	8.7	269.86	4.6	269.66	271.00	4.2	2,044	0.20%
2022/06/29	1.2	279.23	2.2	281.25	281.50	-0.9	2,027	-0.05%
2022/06/28	12.9	281.86	4	284.38	279.50	8.9	2,074	0.43%
2022/06/27	3.3	300.74	1.2	301.14	301.00	2.1	2,115	0.10%
2022/06/24	4.4	297.34	6.1	296.69	294.00	-1.7	2,109	-0.08%
2022/06/23	19.7	298.16	27.7	301.14	297.00	-8	2,097	-0.38%
2022/06/22	14.3	304.77	83.9	301.01	299.50	-69.6	2,079	-3.35%
2022/06/21	7.3	319.98	4.7	318.83	321.00	2.7	2,045	0.13%
2022/06/20	10.5	320.54	7.8	320.47	316.00	2.8	2,050	0.13%
2022/06/17	10.2	332.67	5.7	329.66	328.00	4.5	2,031	0.22%
2022/06/16	9.2	351.85	1.6	353.54	345.50	7.5	1,994	0.38%
2022/06/15	18.9	356.82	3.9	356.48	351.50	15.1	1,967	0.77%
2022/06/14	20.7	359.46	2.6	360.84	363.50	18.1	1,977	0.92%
2022/06/13	21.6	370.17	2	370.01	369.50	19.6	1,971	1.00%
2022/06/10	1.1	382.10	0	0.00	381.50	1.1	2,008	0.05%
2022/06/09	1.1	389.49	0.1	390.00	387.50	1	2,013	0.05%
2022/06/08	2.1	387.56	2.5	389.50	389.50	-0.4	2,040	-0.02%
2022/06/07	3.3	384.15	1	384.00	383.50	2.3	2,063	0.11%
2022/06/06	3.1	390.48	1.1	393.18	390.50	2	2,072	0.10%
2022/06/02	1.3	393.69	1.2	397.69	395.00	0.1	2,136	0.00%
2022/06/01	9.1	402.61	17.5	404.17	400.00	-8.5	2,199	-0.38%
2022/05/31	2.3	392.45	2.2	395.55	395.50	0.1	2,215	0.01%
2022/05/30	7.4	386.15	6.2	389.20	393.00	1.1	2,257	0.05%
2022/05/27	3.2	375.52	9.2	376.38	377.00	-6	2,247	-0.27%
2022/05/26	17.8	369.35	4.4	371.40	368.00	13.4	2,256	0.60%
2022/05/25	5.2	375.87	3.3	377.61	376.00	1.9	2,256	0.09%
2022/05/24	4.8	385.42	5.1	380.84	379.00	-0.4	2,332	-0.02%
2022/05/23	2	390.47	0	393.10	388.00	2	2,361	0.09%
2022/05/20	3.1	393.75	0.3	395.50	391.00	2.9	2,449	0.12%
2022/05/19	4	387.27	5	392.19	393.50	-1	2,522	-0.04%
2022/05/18	7.2	390.03	1.1	394.78	391.00	6.1	2,612	0.23%
2022/05/17	1	386.53	8.1	386.95	387.50	-7.1	2,701	-0.26%
2022/05/16	4.5	384.97	3.1	378.73	375.50	1.4	2,822	0.05%
2022/05/13	1.6	380.21	13.1	381.07	378.50	-11.5	2,857	-0.40%
2022/05/12	8.2	374.05	4.5	375.11	370.00	3.7	2,919	0.13%
2022/05/11	21.4	375.76	4	377.01	375.50	17.4	3,044	0.57%
2022/05/10	4	378.06	6.2	380.18	383.00	-2.2	3,197	-0.07%
2022/05/09	15.6	381.73	13	382.12	378.50	2.6	3,233	0.08%
2022/05/06	4.8	396.30	4	397.51	398.50	0.8	3,218	0.02%
2022/05/05	13.3	405.33	8.3	403.34	406.00	5	3,227	0.16%
2022/05/04	2.1	388.63	4	392.00	389.50	-1.9	3,209	-0.06%
2022/05/03	2.1	384.86	16.4	384.32	389.00	-14.2	3,229	-0.44%
2022/04/29	4.1	393.63	1.3	391.40	387.50	2.9	3,242	0.09%
2022/04/28	5.4	385.37	3.4	387.09	384.00	2	3,250	0.06%
2022/04/27	10.2	378.51	15.3	377.01	385.50	-5.1	3,252	-0.16%
2022/04/26	14.4	390.81	9.1	393.05	393.00	5.3	3,209	0.17%
2022/04/25	19.1	387.19	6.3	387.66	385.50	12.8	3,214	0.40%
2022/04/22	8.3	402.25	2.2	404.14	402.50	6.1	3,190	0.19%
2022/04/21	4.5	416.22	2	419.48	410.00	2.5	3,207	0.08%
2022/04/20	4.4	415.27	3	415.00	414.50	1.4	3,212	0.04%
2022/04/19	4.2	418.29	2.2	417.80	415.00	2	3,214	0.06%
2022/04/18	4.6	413.25	7.3	415.41	414.50	-2.6	3,251	-0.08%
2022/04/15	5.5	418.48	2	420.59	418.00	3.5	3,300	0.11%
2022/04/14	15.5	422.40	8.3	421.73	424.00	7.1	3,346	0.21%
2022/04/13	11.9	429.72	9	430.23	430.50	2.9	3,375	0.09%
2022/04/12	9.6	430.23	10.5	429.75	426.50	-0.9	3,440	-0.03%
2022/04/11	18.3	428.65	13.7	430.75	420.50	4.7	3,511	0.13%
2022/04/08	11.2	446.92	0.6	450.53	444.50	10.5	3,541	0.30%
2022/04/07	8.5	459.12	3.2	461.47	455.50	5.3	3,592	0.15%
2022/04/06	1.4	472.24	0	472.50	473.00	1.4	3,620	0.04%
2022/04/01	10.3	468.62	5	474.90	478.00	5.3	3,653	0.15%
2022/03/31	11.7	481.03	11.3	477.59	475.50	0.5	3,726	0.01%
2022/03/30	9	490.17	31.5	491.57	495.00	-22.5	3,698	-0.61%
2022/03/29	5.2	477.59	8.2	476.03	480.00	-3	3,699	-0.08%
2022/03/28	13.7	465.58	0	0.00	467.50	13.7	3,860	0.36%
2022/03/25	0.1	479.19	4.2	481.73	477.50	-4.1	3,892	-0.10%
2022/03/24	2.1	477.89	0.1	479.94	479.00	2.1	3,921	0.05%
2022/03/23	2.1	486.81	2.3	486.27	485.50	-0.2	3,944	0.00%
2022/03/22	9.4	478.72	4.2	478.37	474.50	5.2	3,957	0.13%
2022/03/21	2.4	486.55	2.5	486.17	480.50	-0.1	4,065	0.00%
2022/03/18	3.2	483.95	7.1	485.14	485.50	-3.9	4,110	-0.09%
2022/03/17	10.4	481.18	18.5	481.71	486.00	-8.1	4,236	-0.19%
2022/03/16	11.5	459.98	3	462.33	455.50	8.5	4,239	0.20%
2022/03/15	22.8	469.20	4.3	469.10	464.00	18.5	4,305	0.43%
2022/03/14	3.1	488.01	7	485.50	487.00	-3.9	4,369	-0.09%
2022/03/11	4.5	485.00	2.2	487.41	484.00	2.3	4,399	0.05%
2022/03/10	3.4	496.40	9.3	496.75	497.00	-5.9	4,454	-0.13%
2022/03/09	6.8	480.04	3	480.34	478.00	3.8	4,662	0.08%
2022/03/08	14.2	479.97	12.1	483.62	472.00	2.1	4,874	0.04%
2022/03/07	15.3	486.43	13.5	489.68	487.50	1.8	4,858	0.04%
2022/03/04	3.6	516.69	2.2	519.75	513.00	1.4	5,067	0.03%
2022/03/03	11.6	522.78	12.2	524.77	528.00	-0.6	5,067	-0.01%
2022/03/02	1.5	516.04	7.2	515.65	520.00	-5.7	5,067	-0.11%
2022/03/01	11.4	512.30	9.3	514.86	517.00	2.1	5,083	0.04%
2022/02/25	7.5	506.37	14.4	508.25	510.00	-6.9	5,095	-0.13%
2022/02/24	25.1	506.65	5.5	504.67	494.50	19.6	5,073	0.39%
2022/02/23	11.4	519.66	11.4	521.11	528.00	0	5,045	0.00%
2022/02/22	18.4	512.70	49.5	509.63	513.00	-31.1	5,045	-0.62%
2022/02/21	74.1	531.62	18.9	531.80	526.00	55.2	5,000	1.10%
2022/02/18	68.4	532.90	53.7	530.10	537.00	14.7	4,946	0.30%
2022/02/17	38.2	517.22	69.3	517.67	519.00	-31.1	4,865	-0.64%
2022/02/16	39.5	512.13	46.1	515.77	516.00	-6.6	4,770	-0.14%
2022/02/15	5.7	494.23	11.8	496.83	496.00	-6.1	4,657	-0.13%
2022/02/14	13.4	484.11	14.4	485.45	489.00	-1.1	4,622	-0.02%
2022/02/11	14.5	496.21	14	499.39	490.00	0.5	4,611	0.01%
2022/02/10	16.3	488.65	22.9	491.90	496.00	-6.6	4,517	-0.15%
2022/02/09	13.5	471.51	16.8	472.56	478.00	-3.3	4,408	-0.07%
2022/02/08	4.2	454.79	11.2	455.98	456.50	-7	4,392	-0.16%
2022/02/07	8.1	447.81	5	450.90	447.50	3.1	4,380	0.07%
2022/01/26	9	451.61	9.2	451.12	448.50	-0.2	4,381	0.00%
2022/01/25	11.5	456.97	10.8	454.60	451.00	0.6	4,382	0.01%
2022/01/24	8.5	443.31	21.4	442.83	452.00	-12.9	4,380	-0.29%
2022/01/21	7.4	454.15	4.4	455.06	452.00	3	4,357	0.07%
2022/01/20	1.2	460.66	1.1	461.05	461.50	0.1	4,343	0.00%
2022/01/19	7.2	456.59	5	460.40	456.50	2.2	4,330	0.05%
2022/01/18	7.3	462.40	18.2	463.80	461.50	-10.9	4,309	-0.25%
2022/01/17	6.3	456.63	8.5	458.73	463.00	-2.2	4,286	-0.05%
2022/01/14	6.7	440.64	23.2	438.30	450.00	-16.5	4,268	-0.39%
2022/01/13	3.3	454.92	5.2	455.42	452.00	-1.9	4,265	-0.04%
2022/01/12	3.5	450.62	2.1	452.10	452.50	1.4	4,259	0.03%
2022/01/11	24.3	451.97	11.1	452.12	447.00	13.2	4,253	0.31%
2022/01/10	17.6	455.73	12.5	451.03	459.00	5.1	4,231	0.12%
2022/01/07	25.4	459.88	11.5	461.61	455.50	13.9	4,194	0.33%
2022/01/06	26.8	471.54	17.3	470.52	467.00	9.5	4,144	0.23%
2022/01/05	25	478.01	24.6	476.92	476.00	0.4	4,112	0.01%
2022/01/04	38.8	488.56	33.1	486.84	488.50	5.7	4,057	0.14%
2022/01/03	58.1	501.04	21.1	500.93	493.00	37	3,973	0.93%
2021/12/30	64.2	517.88	25	516.76	512.00	39.2	3,884	1.01%
2021/12/29	6.2	504.60	38.1	505.03	514.00	-31.9	3,814	-0.84%
2021/12/28	33.1	500.48	16.2	501.90	499.00	16.9	3,775	0.45%
2021/12/27	18.1	500.05	41	499.05	499.50	-22.8	3,759	-0.61%
2021/12/24	14.6	492.93	7.2	488.68	487.50	7.3	3,695	0.20%
2021/12/23	40.3	493.16	26.3	490.52	489.50	14	3,688	0.38%
2021/12/22	47.5	479.44	38.5	487.76	487.00	9	3,655	0.25%
2021/12/21	10.4	463.82	12.2	466.06	464.50	-1.8	3,484	-0.05%
2021/12/20	4.1	467.05	59.3	468.80	466.00	-55.2	3,441	-1.60%
2021/12/17	6.5	466.29	29.5	472.07	464.00	-23	3,413	-0.67%
2021/12/16	11.5	473.22	6.7	472.10	471.00	4.7	3,389	0.14%
2021/12/15	94.6	465.07	23.5	463.71	471.00	71.1	3,371	2.11%
2021/12/14	10.9	479.91	5.4	480.55	477.50	5.5	3,275	0.17%
2021/12/13	24.7	489.60	161	490.78	488.50	-136.2	3,247	-4.20%	大賣/鉅額交易
2021/12/10	10.6	477.13	3.7	478.85	475.50	6.9	3,139	0.22%
2021/12/09	17.5	483.92	20.7	482.34	480.00	-3.2	3,090	-0.10%
2021/12/08	27.6	485.78	22.1	486.51	475.00	5.5	3,000	0.18%
2021/12/07	7.8	475.37	8.6	477.16	476.50	-0.8	2,887	-0.03%
2021/12/06	30.4	481.75	17.3	477.60	474.50	13.1	2,849	0.46%
2021/12/03	216.5	478.35	48.3	475.92	478.00	168.1	2,781	6.04%	大買/鉅額交易
2021/12/02	24.6	440.22	82.9	452.11	458.50	-58.3	2,560	-2.28%
2021/12/01	15.9	411.76	3.2	409.93	417.00	12.8	2,337	0.55%
2021/11/30	14.4	410.50	3.1	414.94	412.00	11.4	2,301	0.49%
2021/11/29	3.5	419.39	4.2	419.75	417.50	-0.7	2,033	-0.03%
2021/11/26	10.4	426.01	8.1	428.25	425.00	2.3	2,008	0.11%
2021/11/25	4.4	419.06	10.3	418.96	426.50	-6	1,970	-0.30%
2021/11/24	5.8	417.53	3.3	414.68	414.00	2.5	1,952	0.13%
2021/11/23	2.1	425.49	1.5	423.09	425.50	0.6	1,945	0.03%
2021/11/22	13.6	428.07	8.5	426.90	427.50	5.1	1,933	0.26%
2021/11/19	5.7	410.23	6.5	411.43	414.50	-0.9	1,870	-0.05%
2021/11/18	8.5	411.07	14.3	411.97	409.00	-5.8	1,848	-0.31%
2021/11/17	2.1	397.54	3.6	398.34	399.50	-1.5	1,812	-0.08%
2021/11/16	2.8	395.53	1	397.00	393.00	1.8	1,812	0.10%
2021/11/15	1.7	401.09	2.1	397.97	400.50	-0.4	1,818	-0.02%
2021/11/12	8.5	394.11	6.9	395.90	392.50	1.6	1,843	0.09%
2021/11/11	7.3	394.03	5.5	396.18	396.00	1.8	1,831	0.10%
2021/11/10	7.9	391.53	17.1	392.42	395.50	-9.2	1,871	-0.49%
2021/11/09	5.2	383.50	8	382.63	386.00	-2.8	1,849	-0.15%
2021/11/08	16.6	382.96	6	381.75	378.00	10.6	1,816	0.59%
2021/11/05	19.1	378.71	3.3	379.30	377.50	15.9	1,787	0.89%
2021/11/04	6.1	388.14	6	386.42	386.00	0.1	1,791	0.01%
2021/11/03	3.2	388.39	6.3	391.80	391.50	-3.1	1,886	-0.16%
2021/11/02	6.8	384.81	6.1	384.97	382.00	0.7	1,927	0.03%
2021/11/01	4.6	383.57	5	383.10	386.50	-0.4	2,050	-0.02%
2021/10/29	8.2	389.11	4.1	389.63	390.50	4.1	2,050	0.20%
2021/10/28	5.2	389.91	4.1	388.40	388.00	1.1	2,092	0.05%
2021/10/27	2.2	383.58	2	384.26	385.00	0.1	2,154	0.01%
2021/10/26	3.1	384.36	2.3	383.55	383.50	0.8	2,159	0.04%
2021/10/25	2.3	375.41	2	378.50	381.50	0.3	2,158	0.01%
2021/10/22	4.3	378.54	5.3	377.83	382.00	-0.9	2,180	-0.04%
2021/10/21	12.8	381.16	14.2	382.07	379.50	-1.5	2,220	-0.07%
2021/10/20	2.2	368.23	2	369.26	369.00	0.1	2,186	0.01%
2021/10/19	2.1	364.49	8.1	361.14	364.50	-6	2,181	-0.27%
2021/10/18	5.2	353.64	3.1	356.64	354.50	2	2,183	0.09%
2021/10/15	4.2	357.16	5	358.90	359.50	-0.8	2,177	-0.04%
2021/10/14	3.1	351.04	8.2	352.97	352.50	-5.1	2,171	-0.23%
2021/10/13	11.4	353.21	4	353.13	350.50	7.4	2,154	0.34%
2021/10/12	4.8	366.48	2	366.00	366.00	2.8	2,126	0.13%
2021/10/08	3.1	378.77	2	379.50	376.50	1.1	2,113	0.05%
2021/10/07	0.3	375.83	2.9	375.95	376.00	-2.6	2,105	-0.12%
2021/10/06	6.3	377.90	5	376.91	370.00	1.3	2,129	0.06%
2021/10/05	5	374.21	4	375.27	380.00	1	2,153	0.05%
2021/10/04	5	379.30	3.2	382.02	378.00	1.9	2,179	0.09%
2021/10/01	3.1	376.75	4	378.52	378.50	-0.9	2,169	-0.04%
2021/09/30	7.4	375.58	10.7	377.55	377.00	-3.3	2,170	-0.15%
2021/09/29	6.6	372.79	0.2	371.64	370.50	6.4	2,176	0.29%
2021/09/28	2.5	387.34	2.1	389.21	385.50	0.4	2,207	0.02%
2021/09/27	0.4	395.00	0	0.00	392.00	0.4	2,215	0.02%
2021/09/24	2.7	396.23	2.1	397.99	394.00	0.7	2,229	0.03%
2021/09/23	3.1	397.85	3	398.00	395.50	0	2,232	0.00%
2021/09/22	2.4	393.22	6.1	393.74	393.00	-3.6	2,241	-0.16%
2021/09/17	0.2	403.49	0.1	404.42	401.00	0.1	2,247	0.00%
2021/09/16	8.6	400.66	6.4	401.11	404.50	2.2	2,247	0.10%
2021/09/15	6.1	402.86	5	401.60	400.00	1.1	2,228	0.05%
2021/09/14	2.8	415.66	0	0.00	412.50	2.8	2,218	0.13%
2021/09/13	1.1	416.17	1	418.00	416.00	0.1	2,264	0.00%
2021/09/10	2.1	420.49	3.4	421.09	422.50	-1.3	2,300	-0.05%
2021/09/09	0.5	414.78	0.7	413.92	415.50	-0.1	2,319	0.00%
2021/09/08	5.6	414.08	0.1	414.69	411.50	5.5	2,335	0.24%
2021/09/07	3.1	423.13	4.1	421.49	421.00	-1	2,346	-0.04%
2021/09/06	5.1	419.97	5.1	416.47	415.00	0	2,363	0.00%
2021/09/03	3.4	424.26	2	424.00	424.50	1.4	2,375	0.06%
2021/09/02	5.3	432.23	7	430.14	424.00	-1.7	2,386	-0.07%
2021/09/01	10.6	432.56	6.8	432.01	436.50	3.8	2,392	0.16%
2021/08/31	2.2	421.30	7.2	423.74	427.00	-5	2,398	-0.21%
2021/08/30	3.1	420.56	5.1	421.38	421.50	-2	2,415	-0.08%
2021/08/27	14.8	414.60	7.2	415.48	417.50	7.7	2,421	0.32%
2021/08/26	4.6	423.35	1	431.50	419.00	3.6	2,427	0.15%
2021/08/25	4.5	430.00	6.1	429.76	432.00	-1.6	2,471	-0.06%
2021/08/24	4.4	426.76	5.2	423.81	422.50	-0.8	2,510	-0.03%
2021/08/23	3.1	421.98	5	424.90	423.00	-1.9	2,552	-0.07%
2021/08/20	6.6	415.71	5	416.50	415.50	1.6	2,608	0.06%
2021/08/19	6.5	423.81	70	420.42	418.50	-63.5	2,637	-2.41%
2021/08/18	8.4	423.99	28.2	438.87	443.00	-19.8	2,639	-0.75%
2021/08/17	3.4	417.24	5.3	419.62	417.00	-1.9	2,662	-0.07%
2021/08/16	10.3	416.02	6.3	416.52	419.50	4	2,666	0.15%
2021/08/13	7.7	438.60	4.1	436.45	434.00	3.6	2,654	0.13%
2021/08/12	4.3	453.96	2	454.00	455.50	2.3	2,663	0.09%
2021/08/11	4.8	461.26	8.2	460.64	460.00	-3.4	2,705	-0.12%
2021/08/10	7.5	475.39	1.2	474.96	470.00	6.3	2,720	0.23%
2021/08/09	12.9	506.06	7.5	505.44	496.50	5.4	2,764	0.19%
2021/08/06	13.4	526.44	13.3	526.17	525.00	0.1	2,712	0.00%
2021/08/05	111.9	529.00	31.3	528.59	535.00	80.6	2,729	2.95%	大買/
2021/08/04	12.3	500.08	4.3	500.41	503.00	8.1	2,734	0.30%
2021/08/03	17.4	500.32	5.2	499.89	500.00	12.2	2,809	0.43%
2021/08/02	1.2	489.65	17.3	489.21	497.00	-16.1	2,804	-0.58%
2021/07/30	4	480.13	0.1	480.67	476.00	4	2,773	0.14%
2021/07/29	0.1	474.43	1.2	472.54	477.00	-1.1	2,822	-0.04%
2021/07/28	7.5	470.10	6	467.84	472.00	1.5	2,885	0.05%
2021/07/27	3.1	484.51	9.2	484.28	482.00	-6.1	2,954	-0.21%
2021/07/26	2	475.26	1.1	477.10	476.00	1	2,984	0.03%
2021/07/23	5.2	474.02	9	478.00	474.00	-3.8	3,060	-0.12%
2021/07/22	7.2	473.95	5.1	473.52	473.50	2.1	3,131	0.07%
2021/07/21	6.6	472.00	1.7	478.64	471.00	4.9	3,234	0.15%
2021/07/20	5.5	477.93	0	482.00	475.50	5.4	3,385	0.16%
2021/07/19	0.1	485.61	0	483.50	487.00	0.1	3,548	0.00%
2021/07/16	3.1	484.17	1.2	484.40	485.00	1.9	3,652	0.05%
2021/07/15	2.1	479.50	4.4	481.72	482.00	-2.3	3,796	-0.06%
2021/07/14	3.2	475.05	5.2	478.80	476.00	-2	3,811	-0.05%
2021/07/13	7.2	477.15	2.6	481.33	476.50	4.6	3,829	0.12%
2021/07/12	10.1	476.91	1.2	476.79	475.00	9	3,846	0.23%
2021/07/09	21.7	486.06	2.1	482.58	482.00	19.7	3,848	0.51%
2021/07/08	6.1	501.02	2.1	498.40	497.00	4	3,872	0.10%
2021/07/07	6.4	504.42	4.2	502.69	501.00	2.2	3,880	0.06%
2021/07/06	16.3	497.62	13.3	499.84	497.00	3	3,884	0.08%
2021/07/05	13.9	502.89	21.1	500.61	505.00	-7.2	3,906	-0.18%
2021/07/02	2.1	481.87	5.2	480.73	482.50	-3.2	3,863	-0.08%
2021/07/01	3.3	481.13	1	484.00	473.50	2.3	3,864	0.06%
2021/06/30	0.3	475.27	2	479.23	480.00	-1.7	3,859	-0.04%
2021/06/29	4.3	476.57	4	477.15	471.00	0.3	3,865	0.01%
2021/06/28	2.3	471.71	2.1	476.09	478.00	0.2	3,874	0.00%
2021/06/25	2.2	473.61	6	477.50	470.00	-3.8	3,892	-0.10%
2021/06/24	5.1	473.41	3.3	476.14	474.50	1.7	3,967	0.04%
2021/06/23	3.1	473.37	11.8	474.75	474.50	-8.7	4,006	-0.22%
2021/06/22	20.7	467.88	4.3	464.61	464.50	16.4	4,043	0.41%
2021/06/21	16.4	480.82	8	475.81	475.00	8.4	4,006	0.21%
2021/06/18	9.3	493.01	5	492.30	493.50	4.3	3,987	0.11%
2021/06/17	11	486.37	9	490.55	493.50	2	3,982	0.05%
2021/06/16	19.1	495.51	16.5	493.01	490.50	2.5	3,982	0.06%
2021/06/15	6.3	498.26	9.5	500.23	499.00	-3.2	3,996	-0.08%
2021/06/11	3.5	488.61	2.3	490.84	486.50	1.2	4,009	0.03%
2021/06/10	4.1	483.22	7.1	484.87	488.00	-3	4,017	-0.07%
2021/06/09	5.1	479.89	12.4	479.89	476.50	-7.3	4,030	-0.18%
2021/06/08	4.2	477.35	17.2	476.36	476.00	-13	4,160	-0.31%
2021/06/07	5.2	464.87	5	468.08	468.00	0.2	4,185	0.00%
2021/06/04	10	471.14	7.1	470.84	472.00	2.9	4,174	0.07%
2021/06/03	12.3	468.26	4.1	472.10	468.50	8.3	4,212	0.20%
2021/06/02	22.5	472.89	42.1	474.43	469.50	-19.6	4,197	-0.47%
2021/06/01	21.8	488.92	4.1	493.40	486.00	17.7	4,174	0.42%
2021/05/28	19.1	466.53	14.5	470.86	466.50	4.7	4,192	0.11%
2021/05/27	10.3	459.63	4.2	461.03	459.00	6.1	4,211	0.15%
2021/05/26	7.4	473.01	3.3	477.52	468.50	4.1	4,281	0.10%
2021/05/25	10.4	476.35	12.6	476.73	475.00	-2.3	4,490	-0.05%
2021/05/24	2.1	442.40	24.2	450.01	453.00	-22.1	4,479	-0.49%
2021/05/21	21.9	439.51	14.2	446.60	444.00	7.7	4,501	0.17%
2021/05/20	20.5	441.68	4.1	444.55	436.00	16.4	4,504	0.36%
2021/05/19	14.4	455.18	7.8	456.18	459.50	6.5	4,534	0.14%
2021/05/18	8.4	446.67	18.4	445.66	455.50	-10	4,527	-0.22%
2021/05/17	21.5	423.80	15.2	430.64	414.50	6.3	4,543	0.14%
2021/05/14	11.4	455.95	3.6	460.83	450.00	7.8	4,472	0.17%
2021/05/13	14.7	445.60	10.2	447.22	447.00	4.5	4,437	0.10%
2021/05/12	12.2	454.80	36	455.16	450.50	-23.8	4,400	-0.54%
2021/05/11	36.3	500.22	14.6	496.77	492.50	21.7	4,269	0.51%
2021/05/10	7.1	545.89	7.2	546.83	547.00	-0.1	4,201	0.00%
2021/05/07	4.3	541.35	12.7	543.75	547.00	-8.4	4,195	-0.20%
2021/05/06	13.2	539.93	4.2	543.14	530.00	9	4,187	0.22%
2021/05/05	23.9	551.58	11.5	545.48	533.00	12.4	4,160	0.30%
2021/05/04	20.7	567.29	50.3	562.33	568.00	-29.6	4,147	-0.71%
2021/05/03	18.8	593.45	3.3	588.19	586.00	15.5	4,111	0.38%
2021/04/29	6.6	602.23	20.6	602.70	604.00	-14.1	4,176	-0.34%
2021/04/28	27	591.52	15.7	592.21	584.00	11.3	4,209	0.27%
2021/04/27	21.2	587.90	24.8	590.39	595.00	-3.7	4,170	-0.09%
2021/04/26	28.8	573.16	23.5	581.08	576.00	5.3	4,084	0.13%
2021/04/23	20.5	543.57	45.2	546.99	561.00	-24.7	3,970	-0.62%
2021/04/22	29	526.22	21.3	527.08	510.00	7.8	3,871	0.20%
2021/04/21	22.2	522.24	29.2	519.54	533.00	-7	3,834	-0.18%
2021/04/20	4.1	495.87	7.5	496.62	497.50	-3.3	3,758	-0.09%
2021/04/19	1.2	490.47	0.4	490.65	491.50	0.9	3,960	0.02%
2021/04/16	3.1	492.61	9.1	492.02	494.50	-6.1	4,125	-0.15%
2021/04/15	3.3	480.83	7.1	481.81	489.00	-3.8	4,123	-0.09%
2021/04/14	18.1	469.71	15.1	459.60	473.50	3	4,097	0.07%
2021/04/13	5.1	486.87	15.1	488.80	487.00	-10	4,073	-0.25%
2021/04/12	4.5	486.95	4	489.50	486.00	0.5	4,072	0.01%
2021/04/09	4.9	485.78	3.1	487.49	484.00	1.7	4,066	0.04%
2021/04/08	3	491.88	1.1	494.32	492.00	1.9	4,015	0.05%
2021/04/07	5.4	496.77	3.4	497.54	497.00	2	4,000	0.05%
2021/04/06	1.3	488.95	0.4	490.50	491.00	0.9	4,002	0.02%
2021/04/01	4.3	490.46	5.1	488.87	487.50	-0.9	3,999	-0.02%
2021/03/31	6.6	489.21	9	490.37	488.50	-2.4	3,992	-0.06%
2021/03/30	9.6	493.83	6.2	492.82	493.50	3.4	3,969	0.09%
2021/03/29	5.1	497.66	28.3	500.08	495.50	-23.2	3,934	-0.59%
2021/03/26	7.2	479.18	13.4	480.10	484.50	-6.2	3,856	-0.16%
2021/03/25	13	475.78	22.3	476.86	475.50	-9.2	3,819	-0.24%
2021/03/24	1	465.06	0	0.00	465.50	1	3,778	0.03%
2021/03/23	2	467.24	5	466.90	465.00	-3	3,834	-0.08%
2021/03/22	5.3	464.98	1	464.03	463.50	4.2	3,833	0.11%
2021/03/19	8.4	468.29	14	466.19	466.50	-5.6	3,868	-0.15%
2021/03/18	7	473.85	6.3	475.24	469.50	0.7	3,855	0.02%
2021/03/17	8.3	475.75	13.4	474.90	472.00	-5.2	3,842	-0.13%
2021/03/16	8	468.81	8.2	470.54	468.50	-0.2	3,845	0.00%
2021/03/15	10.2	470.87	3.3	471.03	469.50	6.9	3,857	0.18%
2021/03/12	53.1	480.56	25.5	478.18	475.50	27.6	3,839	0.72%
2021/03/11	6.1	458.66	16.1	453.55	468.00	-10	3,736	-0.27%
2021/03/10	8.1	445.37	7	446.50	443.00	1.1	3,743	0.03%
2021/03/09	19.5	442.69	13.2	440.61	439.00	6.4	3,795	0.17%
2021/03/08	8.9	455.24	7.1	452.31	454.00	1.8	3,861	0.05%
2021/03/05	12.9	449.65	6	450.00	448.00	6.9	3,864	0.18%
2021/03/04	19	457.31	18.1	457.95	460.00	0.9	3,846	0.02%
2021/03/03	6.1	446.27	16	446.06	454.00	-10	3,784	-0.26%
2021/03/02	13	461.46	16	454.89	441.50	-3	3,736	-0.08%
2021/02/26	22.5	465.43	16.2	466.99	459.50	6.2	3,670	0.17%
2021/02/25	10.8	466.13	23.8	468.01	464.50	-13	3,565	-0.37%
2021/02/24	6.7	443.72	3.1	441.26	433.00	3.6	3,333	0.11%
2021/02/23	8.3	433.99	10.2	434.98	442.50	-1.9	3,293	-0.06%
2021/02/22	3.8	436.15	4.1	434.93	437.50	-0.2	3,252	-0.01%
2021/02/19	10.2	425.32	13.4	427.57	424.00	-3.2	3,225	-0.10%
2021/02/18	6.3	414.00	10.2	414.60	415.50	-3.9	3,173	-0.12%
2021/02/17	12.5	402.36	19	404.28	408.50	-6.6	3,148	-0.21%
2021/02/05	1.5	389.02	2.1	390.26	387.00	-0.6	3,151	-0.02%
2021/02/04	2.1	387.85	0	0.00	387.50	2.1	3,140	0.07%
2021/02/03	10	393.05	10	394.90	393.00	0	3,140	0.00%
2021/02/02	4	387.50	4.1	387.64	385.50	-0.1	3,126	0.00%
2021/02/01	1.1	373.57	3.1	378.60	384.00	-2	3,185	-0.06%
2021/01/29	2.3	387.42	9.1	380.94	379.00	-6.8	3,180	-0.21%
2021/01/28	4.2	389.29	2.1	388.86	389.00	2.1	3,159	0.07%
2021/01/27	2.1	394.24	3.1	396.63	398.50	-1	3,150	-0.03%
2021/01/26	8.4	395.05	3	392.83	393.50	5.4	3,142	0.17%
2021/01/25	35.4	408.42	24.1	406.18	403.00	11.3	3,125	0.36%
2021/01/22	20.2	414.62	24.1	415.25	414.00	-3.9	3,090	-0.13%
2021/01/21	7	394.79	32.3	394.10	399.50	-25.3	2,978	-0.85%
2021/01/20	16.1	381.97	12.2	379.62	378.50	3.9	2,867	0.14%
2021/01/19	10	387.20	6	387.67	386.00	4	2,843	0.14%
2021/01/18	10.3	378.59	11	381.14	381.50	-0.7	2,839	-0.03%
2021/01/15	45.2	397.55	32.1	389.45	387.00	13.1	2,811	0.47%
2021/01/14	7.2	395.65	44	397.58	398.00	-36.9	2,751	-1.34%
2021/01/13	11.1	387.13	17.2	387.44	389.00	-6.1	2,707	-0.23%
2021/01/12	70.7	386.95	58.1	388.55	381.50	12.6	2,682	0.47%
2021/01/11	18.2	372.95	32.1	373.79	377.00	-13.9	2,520	-0.55%
2021/01/08	3.1	338.84	12.3	339.65	343.00	-9.3	2,418	-0.38%
2021/01/07	1.1	334.91	11	334.91	335.50	-9.9	2,399	-0.41%
2021/01/06	10.5	330.65	3	335.67	328.00	7.5	2,384	0.32%
2021/01/05	1	337.51	2	336.25	337.00	-1	2,344	-0.04%
2021/01/04	1.2	339.79	3.2	336.80	338.00	-2	2,340	-0.09%
2020/12/31	1.1	332.91	0	0.00	332.50	1.1	2,354	0.05%
2020/12/30	0.2	332.00	1	331.00	331.00	-0.8	2,368	-0.03%
2020/12/29	2.2	334.28	0.1	335.00	330.00	2.1	2,365	0.09%
2020/12/28	5	333.50	11	332.77	335.00	-6	2,359	-0.25%
2020/12/25	5.1	333.10	2.2	335.05	331.50	2.9	2,355	0.12%
2020/12/24	2	330.75	4	333.25	330.00	-2	2,351	-0.09%
2020/12/23	4.1	329.39	3	330.50	329.50	1.1	2,352	0.05%
2020/12/22	2.1	330.43	2	331.50	327.50	0.1	2,360	0.00%
2020/12/21	2.3	324.52	8	326.31	327.00	-5.8	2,369	-0.24%
2020/12/18	5.5	330.60	2.1	331.55	328.50	3.4	2,368	0.14%
2020/12/17	5.1	338.22	16.1	340.52	333.00	-11	2,357	-0.47%
2020/12/16	23.1	330.26	7	329.65	330.50	16.1	2,292	0.70%
2020/12/15	11.1	332.21	8.1	329.57	325.00	3	2,272	0.13%
2020/12/14	5	342.10	3	340.33	340.00	2	2,221	0.09%
2020/12/11	8.2	337.77	7	336.79	342.50	1.2	2,217	0.06%
2020/12/10	14.2	340.99	13	338.27	340.00	1.2	2,198	0.05%
2020/12/09	5.1	346.83	3.1	346.21	346.00	2	2,168	0.09%
2020/12/08	3	350.67	0	0.00	351.50	3	2,130	0.14%
2020/12/07	12	355.25	4.2	355.60	352.50	7.8	2,109	0.37%
2020/12/04	12.2	357.96	15	358.13	357.50	-2.8	2,062	-0.14%
2020/12/03	11	354.41	15.2	356.75	351.50	-4.2	2,003	-0.21%
2020/12/02	20.3	350.98	23.5	348.82	350.50	-3.3	1,936	-0.17%
2020/12/01	2	325.75	15	327.33	330.00	-13	1,819	-0.71%
2020/11/30	4	324.63	5	325.40	323.00	-1	1,800	-0.06%
2020/11/27	4.1	322.99	2.2	324.53	324.50	2	1,777	0.11%
2020/11/26	0	0.00	3.1	321.35	320.50	-3.1	1,765	-0.18%
2020/11/25	2.1	321.81	6.1	322.03	318.50	-4	1,779	-0.22%
2020/11/24	2	325.00	2	324.75	323.50	0	1,764	0.00%
2020/11/23	2	321.02	2	323.50	323.00	0	1,752	0.00%
2020/11/20	1.2	319.83	1	319.50	320.00	0.2	1,754	0.01%
2020/11/19	0.1	322.00	7.1	322.85	323.00	-7	1,755	-0.40%
2020/11/18	3.1	318.48	6	318.75	320.00	-2.9	1,751	-0.17%
2020/11/17	9	326.44	4	321.50	322.00	5	1,744	0.29%
2020/11/16	2.3	325.22	4	325.63	326.00	-1.7	1,769	-0.10%
2020/11/13	10	325.15	11.1	325.24	321.00	-1.1	1,766	-0.06%
2020/11/12	6	319.17	8	319.75	319.50	-2	1,705	-0.12%
2020/11/11	6	317.00	11	318.73	320.00	-5	1,702	-0.29%
2020/11/10	14.1	317.72	5	316.80	318.00	9.1	1,716	0.53%
2020/11/09	4.4	317.89	11	315.59	320.00	-6.7	1,707	-0.39%
2020/11/06	3	307.33	1.2	306.79	308.00	1.8	1,650	0.11%
2020/11/05	3	303.00	5	303.60	304.50	-2	1,643	-0.12%
2020/11/04	11.1	302.82	8	302.19	303.00	3.1	1,666	0.18%
2020/11/03	2.1	302.24	4	301.75	302.00	-1.9	1,660	-0.11%
2020/11/02	10	299.20	12	299.96	299.00	-2	1,662	-0.12%
2020/10/30	1	295.00	12	297.50	296.50	-11	1,676	-0.66%
2020/10/29	1	290.00	7	291.57	296.00	-6	1,693	-0.35%
2020/10/28	29	296.05	16	294.69	294.00	13	1,670	0.78%
2020/10/27	3	293.84	10	295.20	298.00	-7	1,681	-0.42%
2020/10/26	12	300.87	12	298.92	297.00	0	1,685	0.00%
2020/10/23	6	299.00	9	299.33	298.50	-3	1,675	-0.18%
2020/10/22	5	295.10	9	296.00	296.00	-4	1,732	-0.23%
2020/10/21	19	294.03	21	293.69	293.50	-2	1,775	-0.11%
2020/10/20	12	295.29	11	296.00	295.00	1	1,805	0.06%
2020/10/19	38	291.88	40	292.44	294.00	-2	1,791	-0.11%
2020/10/16	3.1	285.08	11	284.05	287.50	-7.9	1,786	-0.44%
2020/10/15	3	274.67	2	275.00	274.00	1	1,728	0.06%
2020/10/14	5	268.50	0	0.00	269.00	5	1,722	0.29%
2020/10/13	7	267.79	2	269.75	268.50	5	1,740	0.29%
2020/10/12	9	273.11	6	271.50	270.50	3	1,752	0.17%
2020/10/08	9	273.61	17.1	273.04	275.50	-8.1	1,779	-0.45%
2020/10/07	0	0.00	1	266.50	264.00	-1	1,778	-0.06%
2020/10/06	0	0.00	1	264.00	263.50	-1	1,784	-0.06%
2020/10/05	3	262.83	8	262.25	262.00	-5	1,873	-0.27%
2020/09/30	4	263.88	2	264.25	264.50	2	1,913	0.10%
2020/09/29	5	265.90	1	268.00	265.00	4	1,951	0.20%
2020/09/28	1	266.00	5	266.00	266.00	-4	2,036	-0.20%
2020/09/25	10	265.00	3	265.00	265.50	7	2,159	0.32%
2020/09/24	4.1	269.15	2	269.75	268.00	2.1	2,172	0.10%
2020/09/23	10	274.30	4	274.00	275.00	6	2,171	0.28%
2020/09/22	1	278.00	0	0.00	279.50	1	2,205	0.05%
2020/09/21	3	281.00	2	281.50	281.00	1	2,240	0.04%
2020/09/18	2	280.25	0	0.00	282.00	2	2,253	0.09%
2020/09/17	2	280.75	0	0.00	279.50	2	2,268	0.09%
2020/09/16	0	0.00	1	281.50	281.50	-1	2,287	-0.04%
2020/09/15	5.1	282.94	3	280.00	280.00	2.1	2,308	0.09%
2020/09/14	0	0.00	2	276.50	282.00	-2	2,337	-0.09%
2020/09/11	2	273.50	4	274.25	273.00	-2	2,363	-0.08%
2020/09/10	1	277.00	1	276.50	275.50	0	2,386	0.00%
2020/09/09	8	275.63	1	275.50	276.50	7	2,406	0.29%
2020/09/08	2	278.25	3	279.50	279.50	-1	2,416	-0.04%
2020/09/07	5	279.40	2	280.25	277.50	3	2,454	0.12%
2020/09/04	4	275.88	1	276.50	277.00	3	2,486	0.12%
2020/09/03	3	279.00	3	280.00	279.00	0	2,518	0.00%
2020/09/02	2	276.75	3	277.50	278.00	-1	2,567	-0.04%
2020/09/01	6	275.75	0	0.00	275.50	6	2,639	0.23%
2020/08/31	1	279.00	1	278.50	277.00	0	2,706	0.00%
2020/08/27	7	277.07	0	0.00	276.00	7	2,774	0.25%
2020/08/26	1	278.50	9	279.17	279.00	-8	2,800	-0.29%
2020/08/25	7	274.50	4	276.13	274.50	3	2,814	0.11%
2020/08/24	1	270.00	0	0.00	270.00	1	2,818	0.04%
2020/08/21	2	270.00	2	270.25	271.50	0	2,839	0.00%
2020/08/20	8	267.32	12	267.79	266.50	-4	2,837	-0.14%
2020/08/19	3.1	280.81	3	280.67	278.50	0.1	2,810	0.00%
2020/08/18	2	287.00	0	0.00	286.00	2	2,802	0.07%
2020/08/17	0	0.00	9	287.28	288.00	-9	2,844	-0.32%
2020/08/14	4	287.75	2	286.50	285.50	2	2,870	0.07%
2020/08/13	8	285.88	1	285.00	287.00	7	2,863	0.24%
2020/08/12	1	282.50	3	282.83	285.00	-2	2,886	-0.07%
2020/08/11	9	285.67	1	289.50	285.00	8	2,945	0.27%
2020/08/10	8	287.75	6	287.75	287.50	2	2,996	0.07%
2020/08/07	6	295.33	4	294.38	293.00	2	3,201	0.06%
2020/08/06	7	298.86	4	299.88	296.50	3	3,215	0.09%
2020/08/05	5	299.80	4	298.50	298.00	1	3,219	0.03%
2020/08/04	8	287.00	0	0.00	289.00	8	3,215	0.25%
2020/08/03	11	294.00	0	0.00	294.00	11	3,212	0.34%
2020/07/30	6	298.25	1	299.50	297.50	5	3,218	0.16%
2020/07/29	3	293.83	1	294.50	294.50	2	3,220	0.06%
2020/07/28	8	298.50	5	299.10	290.50	3	3,232	0.09%
2020/07/27	5	315.30	4	315.25	313.00	1	3,203	0.03%
2020/07/24	9	318.94	49	318.02	317.00	-40	3,175	-1.26%
2020/07/23	13	319.96	4	320.88	322.50	9	3,143	0.29%
2020/07/22	3	321.33	11	322.95	322.50	-8	3,144	-0.25%
2020/07/21	1.5	316.17	13	314.69	316.00	-11.5	3,100	-0.37%
2020/07/20	5.1	309.39	12	311.63	312.50	-6.9	3,108	-0.22%
2020/07/17	2.3	313.30	3	311.83	311.00	-0.7	3,129	-0.02%
2020/07/16	3	310.83	3	312.00	312.00	0	3,158	0.00%
2020/07/15	4	315.50	7	311.21	310.00	-3	3,161	-0.09%
2020/07/14	13	309.08	2.1	308.57	309.00	10.9	3,170	0.34%
2020/07/13	2	315.75	3	314.50	314.00	-1	3,166	-0.03%
2020/07/10	45	320.56	11	319.00	313.50	34	3,186	1.07%
2020/07/09	6	316.92	6	317.50	318.00	0	3,128	0.00%
2020/07/08	2	318.25	2	318.75	317.00	0	3,138	0.00%
2020/07/07	15	315.67	4	314.88	314.00	11	3,184	0.35%
2020/07/06	7	319.29	45	310.77	322.00	-38	3,152	-1.21%
2020/07/03	8	299.44	26	298.58	298.00	-18	3,107	-0.58%
2020/07/02	15	298.30	14	298.64	299.00	1	3,167	0.03%
2020/07/01	13	298.85	5	299.00	298.50	8	3,189	0.25%
2020/06/30	2	295.25	8	295.13	294.00	-6	3,167	-0.19%
2020/06/29	4	290.63	1	289.50	289.50	3	3,170	0.09%
2020/06/24	6	291.50	1	293.00	292.00	5	3,198	0.16%
2020/06/23	5	293.30	10	291.55	290.50	-5	3,267	-0.15%
2020/06/22	2	292.50	0	0.00	293.00	2	3,338	0.06%
2020/06/19	6	292.50	5	293.50	291.00	1	3,360	0.03%
2020/06/18	2	291.25	4	289.25	292.50	-2	3,357	-0.06%
2020/06/17	5	285.60	0	0.00	284.00	5	3,352	0.15%
2020/06/16	1	285.00	1	286.00	288.50	0	3,416	0.00%
2020/06/15	0	0.00	7.1	282.50	282.50	-7.1	3,505	-0.20%
2020/06/12	5	280.60	4	279.38	282.00	1	3,556	0.03%
2020/06/11	4	288.88	1	286.50	284.00	3	3,618	0.08%
2020/06/10	4	291.75	1	293.00	292.00	3	3,622	0.08%
2020/06/09	7	297.00	1	298.00	293.50	6	3,671	0.16%
2020/06/08	7	298.50	12	297.88	298.00	-5	3,723	-0.13%
2020/06/05	9.1	291.56	8	292.00	292.00	1.1	3,683	0.03%
2020/06/04	2	285.75	9	285.89	286.00	-7	3,709	-0.19%
2020/06/03	1	283.50	0	0.00	282.50	1	3,705	0.03%
2020/06/02	2	284.25	2	285.25	283.00	0	3,695	0.00%
2020/06/01	3	280.33	3	282.33	282.50	0	3,745	0.00%
2020/05/29	1	276.00	0	0.00	275.00	1	3,761	0.03%
2020/05/28	4	280.88	3	282.33	277.00	1	3,795	0.03%
2020/05/27	1	281.00	1	279.50	280.00	0	3,804	0.00%
2020/05/26	2.2	280.46	1	280.50	279.50	1.2	3,831	0.03%
2020/05/25	1	273.50	0	0.00	277.00	1	3,836	0.03%
2020/05/22	6	279.75	3	279.83	276.00	3	3,857	0.08%
2020/05/21	0	0.00	3	276.83	278.00	-3	3,848	-0.08%
2020/05/20	3	272.83	2	273.00	273.00	1	3,835	0.03%
2020/05/19	6	271.33	9	273.61	275.00	-3	3,875	-0.08%
2020/05/18	15	269.87	5	269.10	267.00	10	3,898	0.26%
2020/05/15	14	276.39	14	276.11	275.00	0	3,852	0.00%
2020/05/14	103	289.94	65	284.82	278.50	38	3,826	0.99%	大買/
2020/05/13	4	284.25	1	285.50	287.00	3	3,610	0.08%
2020/05/12	0	0.00	2	284.75	285.50	-2	3,609	-0.06%
2020/05/11	43	286.43	22	285.36	284.00	21	3,611	0.58%
2020/05/08	1	288.50	2	288.75	289.00	-1	3,576	-0.03%
2020/05/07	24	282.56	1	286.00	283.50	23	3,555	0.65%
2020/05/06	0.1	282.50	1	279.00	281.50	-0.9	3,571	-0.03%
2020/05/05	2	279.75	3	281.50	278.50	-1	3,580	-0.03%
2020/05/04	11	276.64	15	279.70	280.50	-4	3,599	-0.11%
2020/04/30	19.1	286.14	20	286.53	286.50	-0.9	3,598	-0.03%
2020/04/29	15	277.33	8	277.25	279.00	7	3,592	0.19%
2020/04/28	1	273.00	5	275.00	274.50	-4	3,596	-0.11%
2020/04/27	7	271.07	10	270.00	274.00	-3	3,636	-0.08%
2020/04/24	2	263.25	3	263.50	263.50	-1	3,654	-0.03%
2020/04/23	10	267.00	1.1	265.59	265.50	8.9	3,685	0.24%
2020/04/22	15	263.27	6	263.50	266.00	9	3,708	0.24%
2020/04/21	5	272.30	7	270.93	267.50	-2	3,679	-0.05%
2020/04/20	1	270.00	6	271.83	269.50	-5	3,660	-0.14%
2020/04/17	19	272.74	10	272.65	270.50	9	3,648	0.25%
2020/04/16	5	269.40	2	272.50	270.50	3	3,606	0.08%
2020/04/15	10	274.65	3	274.50	274.00	7	3,604	0.19%
2020/04/13	12	269.88	7	271.21	269.00	5	3,670	0.14%
2020/04/10	23	279.59	5	277.50	277.50	18	3,644	0.49%
2020/04/09	5	286.00	5	285.30	283.00	0	3,625	0.00%
2020/04/08	8	279.31	12	282.63	284.50	-4	3,638	-0.11%
2020/04/07	3	270.67	8	268.50	272.50	-5	3,571	-0.14%
2020/04/06	9	255.89	5	255.10	259.00	4	3,515	0.11%
2020/04/01	1	250.00	0	0.00	250.00	1	3,503	0.03%
2020/03/31	4	251.25	7	249.29	248.00	-3	3,553	-0.08%
2020/03/30	3	247.17	3	245.33	248.50	0	3,569	0.00%
2020/03/27	15	267.77	20	269.23	253.00	-5	3,612	-0.14%
2020/03/26	14	250.93	10	255.90	263.00	4	3,605	0.11%
2020/03/25	8	248.38	6	250.42	251.50	2	3,536	0.06%
2020/03/24	1	227.50	9	226.44	229.00	-8	3,517	-0.23%
2020/03/23	9	210.56	3.5	211.14	208.50	5.5	3,509	0.16%
2020/03/20	22	208.77	20	209.53	216.00	2	3,515	0.06%
2020/03/19	13	204.31	25.5	198.95	196.50	-12.5	3,456	-0.36%
2020/03/18	5.2	226.87	3	224.00	218.00	2.2	3,406	0.06%
2020/03/17	11.1	235.90	19	241.82	231.50	-7.9	3,406	-0.23%
2020/03/16	7	261.36	0	0.00	251.00	7	3,358	0.21%
2020/03/13	5	258.70	15	256.33	268.00	-10	3,351	-0.30%
2020/03/12	17	286.09	13	294.92	281.00	4	3,296	0.12%
2020/03/11	15	323.43	7	321.14	311.50	8	3,228	0.25%
2020/03/10	14	326.32	9	320.28	321.00	5	3,233	0.15%
2020/03/09	5	333.40	4	330.00	330.00	1	3,150	0.03%
2020/03/06	5	341.30	1	342.00	341.50	4	3,123	0.13%
2020/03/05	5	343.80	25	346.74	340.50	-20	3,099	-0.65%
2020/03/04	19	333.61	13	333.42	336.50	6	3,029	0.20%
2020/03/03	10	334.10	11	337.45	338.00	-1	2,988	-0.03%
2020/03/02	5	326.60	18	324.69	325.50	-13	2,944	-0.44%
2020/02/27	1	333.50	37	333.92	333.50	-36	2,928	-1.23%
2020/02/26	4	342.38	3	344.33	339.50	1	2,885	0.03%
2020/02/25	9	340.39	6	341.33	345.50	3	2,867	0.10%
2020/02/24	4	338.00	7	340.50	343.50	-3	2,840	-0.11%
2020/02/21	12	338.25	5	335.50	335.00	7	2,806	0.25%
2020/02/20	6	341.00	5	342.70	339.50	1	2,807	0.04%
2020/02/19	12	339.42	17	339.12	338.00	-5	2,765	-0.18%
2020/02/18	8	330.00	4	330.88	330.00	4	2,715	0.15%
2020/02/17	25	329.04	11	328.55	330.00	14	2,717	0.52%
2020/02/14	20	324.30	5	321.40	325.00	15	2,693	0.56%
2020/02/13	11	323.18	2	320.75	320.00	9	2,732	0.33%
2020/02/12	5	325.90	1	326.00	324.00	4	2,774	0.14%
2020/02/11	3	321.50	3	324.00	323.00	0	2,773	0.00%
2020/02/10	1	323.00	3	323.83	320.50	-2	2,794	-0.07%
2020/02/07	0	0.00	7	327.50	324.50	-7	2,805	-0.25%
2020/02/06	2	331.50	3	331.00	330.50	-1	2,811	-0.04%
2020/02/05	7	329.21	20	332.38	327.00	-13	2,798	-0.46%
2020/02/04	18	324.00	7	323.50	324.00	11	2,760	0.40%
2020/02/03	13	311.77	5	315.00	322.00	8	2,734	0.29%
2020/01/31	27	322.28	5	322.10	319.50	22	2,693	0.82%
2020/01/30	13	327.65	6	326.33	319.50	7	2,666	0.26%
2020/01/20	7	358.79	6	359.50	354.00	1	2,602	0.04%
2020/01/17	19	351.29	3	352.50	350.00	16	2,548	0.63%
2020/01/16	5	343.80	21	350.05	355.00	-16	2,500	-0.64%
2020/01/15	1	341.00	5.5	340.55	337.00	-4.5	2,444	-0.18%
2020/01/14	23	344.02	5	344.70	343.50	18	2,449	0.73%
2020/01/13	5	335.70	1	341.00	341.00	4	2,421	0.17%
2020/01/10	8	338.75	4	340.38	338.00	4	2,414	0.17%
2020/01/09	8	340.31	3	341.00	339.50	5	2,404	0.21%
2020/01/08	27	342.52	19	344.32	335.00	8	2,376	0.34%
2020/01/07	9	331.61	1	330.00	332.00	8	2,277	0.35%
2020/01/06	1	340.00	1	344.00	340.50	0	2,227	0.00%
2020/01/03	17	347.26	7	345.41	341.00	10	2,200	0.45%
2020/01/02	8.1	357.55	8	357.25	358.00	0.1	2,148	0.01%
2019/12/31	2	341.25	2	344.25	340.50	0	2,077	0.00%
2019/12/30	2	344.25	2	345.25	340.00	0	2,065	0.00%
2019/12/27	5	343.80	26	344.52	345.00	-21	2,039	-1.03%
2019/12/26	5	343.31	8	342.69	346.00	-3	2,016	-0.15%
2019/12/25	5	336.40	10	336.25	336.00	-5	1,951	-0.26%
2019/12/24	9	330.56	31.1	328.06	331.00	-22.1	1,913	-1.15%
2019/12/23	5	319.10	16	319.22	320.00	-11	1,830	-0.60%
2019/12/20	11	309.45	1	312.00	307.00	10	1,753	0.57%
2019/12/19	5	310.60	5.1	309.19	308.00	-0.1	1,733	-0.01%
2019/12/18	9	314.39	2	313.25	313.00	7	1,703	0.41%
2019/12/17	9	317.61	15	315.40	319.50	-6	1,684	-0.36%
2019/12/16	8	310.13	3	308.33	310.00	5	1,643	0.30%
2019/12/13	25	311.32	8	308.50	308.00	17	1,616	1.05%
2019/12/12	30	316.25	8	317.75	313.00	22	1,572	1.40%
2019/12/11	15	305.20	21	309.86	310.00	-6	1,503	-0.40%
2019/12/10	2	305.00	16	304.56	306.50	-14	1,453	-0.96%
2019/12/09	2	300.50	6	300.58	300.50	-4	1,425	-0.28%
2019/12/06	11	299.50	18	300.69	301.00	-7	1,403	-0.50%
2019/12/05	1	298.50	5	294.92	298.00	-4	1,378	-0.29%
2019/12/04	0.1	289.00	4	289.25	289.50	-3.9	1,360	-0.29%
2019/12/03	1	287.50	3	286.67	287.00	-2	1,388	-0.14%
2019/12/02	1	281.50	1	283.00	281.50	0	1,385	0.00%
2019/11/29	4	286.88	0	0.00	284.50	4	1,386	0.29%
2019/11/28	2	291.50	1	293.50	290.00	1	1,374	0.07%
2019/11/27	1	292.50	1	291.50	292.00	0	1,383	0.00%
2019/11/26	1	289.50	3	290.00	289.50	-2	1,380	-0.14%
2019/11/22	5	288.80	0.1	290.00	286.00	4.9	1,373	0.36%
2019/11/21	1	290.00	0	290.50	289.00	1	1,364	0.07%
2019/11/19	3	295.83	2	294.50	295.50	1	1,361	0.07%
2019/11/18	2	291.50	5	292.70	291.00	-3	1,343	-0.22%
2019/11/15	2	288.00	2	288.75	288.50	0	1,340	0.00%
2019/11/14	8	286.31	4.1	286.62	285.00	3.9	1,330	0.30%
2019/11/13	4	292.63	0	0.00	290.50	4	1,309	0.31%
2019/11/12	20	296.93	19	294.66	295.50	1	1,313	0.08%
2019/11/11	10	296.10	17.1	300.75	297.00	-7.1	1,296	-0.55%
2019/11/08	5.2	292.05	9	292.61	294.50	-3.8	1,241	-0.31%
2019/11/07	3	291.67	8	286.88	287.00	-5	1,228	-0.41%
2019/11/06	7	296.29	4	300.00	294.50	3	1,229	0.24%
2019/11/05	3	290.33	5.1	290.22	298.00	-2.1	1,224	-0.17%
2019/11/04	2	281.00	2.5	282.00	282.50	-0.5	1,211	-0.04%
2019/11/01	3	281.17	2	281.00	281.00	1	1,237	0.08%
2019/10/31	2	279.50	3	280.83	277.50	-1	1,297	-0.08%
2019/10/30	2	278.25	0	0.00	278.50	2	1,338	0.15%
2019/10/29	1	281.50	7	284.79	280.00	-6	1,488	-0.40%
2019/10/28	0	0.00	1	286.50	286.00	-1	1,504	-0.07%
2019/10/25	1	285.00	1	287.50	283.50	0	1,518	0.00%
2019/10/24	1	285.50	3	286.00	286.00	-2	1,545	-0.13%
2019/10/23	1	285.50	1	284.00	285.00	0	1,591	0.00%
2019/10/22	2.1	285.59	6	284.83	288.00	-3.9	1,610	-0.24%
2019/10/21	5	279.50	1	282.50	281.50	4	1,640	0.24%
2019/10/18	5	280.90	3.5	279.86	278.50	1.5	1,646	0.09%
2019/10/17	0	281.00	1	278.50	280.00	-1	1,648	-0.06%
2019/10/16	1	278.00	0	0.00	275.50	1	1,659	0.06%
2019/10/15	2	277.25	1	277.00	277.00	1	1,681	0.06%
2019/10/14	1	275.00	2	278.00	277.00	-1	1,715	-0.06%
2019/10/09	2	273.50	0.5	275.00	273.00	1.5	1,745	0.09%
2019/10/08	5	281.50	2	283.00	278.00	3	1,763	0.17%
2019/10/04	2	275.75	2	274.75	274.50	0	1,863	0.00%
2019/10/03	3	272.50	0	0.00	274.00	3	1,925	0.16%
2019/10/02	2	278.75	1	275.50	275.50	1	1,942	0.05%
2019/10/01	2	280.75	3	282.00	280.50	-1	1,967	-0.05%
2019/09/27	4	279.00	0	0.00	276.50	4	1,957	0.20%
2019/09/26	4	284.63	1	288.00	283.50	3	1,939	0.15%
2019/09/25	3	285.67	0	0.00	286.00	3	1,941	0.15%
2019/09/24	1	290.00	0	0.00	288.00	1	1,960	0.05%
2019/09/23	0	0.00	55	288.82	289.00	-55	1,960	-2.80%
2019/09/20	20	290.50	22	290.00	290.00	-2	1,981	-0.10%
2019/09/19	11	293.00	10	290.50	291.00	1	2,000	0.05%
2019/09/18	4	290.38	1	291.50	292.00	3	2,004	0.15%
2019/09/17	23	291.46	24	290.29	289.00	-1	2,016	-0.05%
2019/09/16	20	295.50	0	0.00	295.50	20	2,014	0.99%
2019/09/12	15	297.90	15	296.83	297.50	0	2,012	0.00%
2019/09/11	22	301.18	22.1	297.30	297.50	-0.1	2,013	0.00%
2019/09/10	22	300.77	21.1	298.05	298.00	1	1,999	0.05%
2019/09/09	27	304.98	23	299.22	299.50	4	1,988	0.20%
2019/09/06	11	305.18	13	305.92	307.00	-2	1,975	-0.10%
2019/09/05	17	300.68	16	305.28	306.00	1	1,956	0.05%
2019/09/04	12	292.08	16	295.25	296.00	-4	1,939	-0.21%
2019/09/03	13	293.19	12	291.71	291.00	1	1,935	0.05%
2019/09/02	11	287.86	11	288.50	288.50	0	1,923	0.00%
2019/08/30	3	290.00	6	289.42	288.50	-3	1,932	-0.16%
2019/08/28	13	284.27	11	283.91	282.00	2	1,927	0.10%
2019/08/27	1	286.00	0	0.00	283.50	1	1,927	0.05%
2019/08/26	14	285.79	12	285.33	285.00	2	1,926	0.10%
2019/08/23	11	288.91	1	292.50	292.00	10	1,921	0.52%
2019/08/22	21	288.52	20	289.80	289.00	1	1,914	0.05%
2019/08/20	10	294.51	12	296.71	295.50	-2	1,918	-0.10%
2019/08/19	0	0.00	3	292.00	291.00	-3	1,909	-0.16%
2019/08/16	2	289.00	0	0.00	289.00	2	1,909	0.10%
2019/08/15	1	289.50	2	287.00	289.00	-1	1,909	-0.05%
2019/08/14	5.1	295.91	2	291.25	290.00	3.1	1,909	0.16%
2019/08/13	3.1	302.92	4	306.25	300.50	-0.9	1,865	-0.05%
2019/08/08	32	309.69	4	310.88	310.50	28	1,838	1.52%
2019/08/07	4	296.63	5	300.60	303.00	-1	1,812	-0.06%
2019/08/05	3	293.33	1	294.00	295.00	2	1,795	0.11%
2019/08/02	2	300.50	15	304.50	300.00	-13	1,776	-0.73%
2019/08/01	5	307.60	35	309.44	313.00	-30	1,726	-1.74%
2019/07/31	9	304.28	4	304.75	307.00	5	1,685	0.30%
2019/07/30	2	321.25	2	327.00	328.00	0	1,540	0.00%
2019/07/29	3	325.33	1	323.00	324.00	2	1,515	0.13%
2019/07/26	18.2	329.24	5	328.60	328.00	13.2	1,505	0.87%
2019/07/25	8	339.43	13	338.96	338.00	-5	1,475	-0.34%
2019/07/24	2	335.75	4	332.50	333.00	-2	1,442	-0.14%
2019/07/23	5	332.50	6	333.17	331.00	-1	1,432	-0.07%
2019/07/22	1	320.00	1	322.50	320.00	0	1,388	0.00%
2019/07/19	2	320.75	4	319.00	320.50	-2	1,391	-0.14%
2019/07/18	1	319.00	15.6	318.06	315.00	-14.6	1,389	-1.05%
2019/07/17	3	316.83	3	318.33	322.00	0	1,415	0.00%
2019/07/16	7	327.36	7.2	323.40	322.00	-0.2	1,391	-0.01%
2019/07/15	5	333.70	1	332.60	335.00	4	1,363	0.29%
2019/07/12	6	329.42	2	331.75	327.50	4	1,344	0.30%
2019/07/11	7	333.21	26	330.40	335.00	-19	1,323	-1.44%
2019/07/10	11	317.45	8	319.50	320.00	3	1,274	0.24%
2019/07/09	8	315.00	9	317.28	315.00	-1	1,233	-0.08%
2019/07/08	4	304.50	5	304.20	306.00	-1	1,177	-0.08%
2019/07/05	15	300.03	7	299.29	302.00	8	1,165	0.69%
2019/07/04	1	290.00	0	0.00	290.50	1	1,134	0.09%
2019/07/03	1	291.00	1	290.50	289.00	0	1,147	0.00%
2019/07/02	5	292.70	2	294.25	297.50	3	1,158	0.26%
2019/07/01	18	295.89	4	296.50	296.00	14	1,180	1.19%
2019/06/28	2	284.00	1	283.50	283.00	1	1,178	0.08%
2019/06/27	7	280.29	1	284.00	282.00	6	1,230	0.49%
2019/06/26	2	292.00	3	293.50	291.00	-1	1,233	-0.08%
2019/06/25	1	289.00	2	289.00	290.00	-1	1,253	-0.08%
2019/06/24	4	291.25	5	294.30	295.50	-1	1,283	-0.08%
2019/06/21	0	0.00	1	285.50	291.00	-1	1,327	-0.08%
2019/06/19	0	0.00	2	280.50	281.00	-2	1,398	-0.14%
2019/06/18	1	275.50	1	278.00	277.00	0	1,402	0.00%
2019/06/17	1	276.00	1	280.00	275.50	0	1,407	0.00%
2019/06/14	1	276.00	0	0.00	276.00	1	1,413	0.07%
2019/06/13	1	281.00	6	280.58	280.00	-5	1,410	-0.35%
2019/06/12	0	0.00	2	276.75	282.00	-2	1,412	-0.14%
2019/06/11	7	269.79	2	273.00	270.00	5	1,399	0.36%
2019/06/10	1	271.00	1	273.50	274.00	0	1,389	0.00%
2019/06/06	1	270.50	4	267.50	267.50	-3	1,395	-0.22%
2019/06/05	2	278.50	1	283.73	274.00	1	1,385	0.07%
2019/06/04	1	278.50	1	282.50	281.00	0	1,394	0.00%
2019/06/03	3	280.67	0	0.00	279.50	3	1,402	0.21%
2019/05/31	2	283.50	4	284.38	286.00	-2	1,410	-0.14%
2019/05/30	1	278.50	1	281.50	282.00	0	1,416	0.00%
2019/05/29	1	268.50	14	271.00	276.00	-13	1,429	-0.91%
2019/05/28	6	272.92	2	273.00	272.50	4	1,451	0.28%
2019/05/27	10	278.05	1	272.50	273.50	9	1,483	0.61%
2019/05/24	0	0.00	2	282.25	286.00	-2	1,483	-0.13%
2019/05/23	2	277.25	2	277.25	277.50	0	1,509	0.00%
2019/05/22	3	282.17	4	282.38	284.00	-1	1,521	-0.07%
2019/05/21	3	279.00	4	277.00	281.50	-1	1,524	-0.07%
2019/05/20	1	269.00	0	0.00	264.00	1	1,497	0.07%
2019/05/17	1	273.00	1	269.00	268.50	0	1,496	0.00%
2019/05/16	0	0.00	2	279.00	275.00	-2	1,505	-0.13%
2019/05/15	4	278.13	0	0.00	273.50	4	1,505	0.27%
2019/05/14	2	265.50	1	269.50	273.00	1	1,496	0.07%
2019/05/10	3	286.33	9	288.61	284.00	-6	1,455	-0.41%
2019/05/09	0	0.00	7	286.00	291.50	-7	1,445	-0.48%
2019/05/08	0	0.00	6	290.17	292.00	-6	1,432	-0.42%
2019/05/07	2	293.50	19	294.47	295.00	-17	1,427	-1.19%
2019/05/06	3	285.67	2	288.50	287.00	1	1,418	0.07%
2019/05/03	0	0.00	2	293.25	295.00	-2	1,416	-0.14%
2019/05/02	1	287.50	1	290.50	288.00	0	1,410	0.00%
2019/04/30	0	0.00	1	290.50	290.50	-1	1,409	-0.07%
2019/04/29	2	283.00	1	281.50	285.00	1	1,394	0.07%
2019/04/26	1	292.00	0	0.00	290.00	1	1,371	0.07%
2019/04/25	0	0.00	1	298.50	298.00	-1	1,358	-0.07%
2019/04/24	3	292.50	4	293.50	294.00	-1	1,344	-0.07%
2019/04/23	4.1	293.41	35	289.66	295.00	-30.9	1,340	-2.30%
2019/04/22	19.1	305.70	11	304.55	303.00	8.1	1,311	0.62%
2019/04/19	21	309.24	21.1	307.10	307.00	-0.1	1,314	0.00%
2019/04/18	10	311.50	11	309.55	311.50	-1	1,313	-0.08%
2019/04/17	21	309.21	28	309.80	310.50	-7	1,299	-0.54%
2019/04/16	6	309.83	4	309.75	310.00	2	1,292	0.16%
2019/04/15	11	304.82	11.1	303.00	303.50	-0.1	1,259	0.00%
2019/04/12	22	307.77	16	307.31	306.50	6	1,251	0.48%
2019/04/11	24	313.13	22	308.39	307.00	2	1,242	0.16%
2019/04/10	21	312.86	25	311.52	313.00	-4	1,229	-0.33%
2019/04/09	1	313.50	2.1	315.68	315.00	-1.1	1,219	-0.09%
2019/04/08	21	310.29	38	312.28	314.00	-17	1,207	-1.41%
2019/04/03	5	317.50	1	316.50	315.00	4	1,190	0.34%
2019/04/02	13	314.19	18	316.89	317.00	-5	1,161	-0.43%
2019/04/01	52	307.53	34	307.75	317.00	18	1,137	1.58%
2019/03/29	0	0.00	5	302.70	302.00	-5	1,072	-0.47%
2019/03/28	8	302.68	2	301.00	302.00	6	1,052	0.57%
2019/03/27	0	295.00	13	298.04	297.00	-13	1,017	-1.27%
2019/03/26	4	291.25	9	290.06	295.00	-5	984	-0.51%
2019/03/25	10	275.00	20	281.93	283.50	-10	925	-1.08%
2019/03/22	2	278.98	2	280.00	278.50	0	904	0.00%
2019/03/21	0	0.00	1	267.50	267.50	-1	876	-0.11%
2019/03/20	1.8	263.61	1	264.50	263.00	0.8	871	0.09%
2019/03/19	20	265.50	20	263.75	263.00	0	873	0.00%
2019/03/18	7	268.43	1	268.50	268.50	6	866	0.69%
2019/03/15	4	271.75	6	272.33	270.00	-2	872	-0.23%
2019/03/14	0	0.00	1	271.00	273.00	-1	865	-0.12%
2019/03/13	23	265.80	26	265.13	265.00	-3	869	-0.35%
2019/03/12	23	267.91	10	268.15	266.00	13	870	1.49%
2019/03/08	24	265.23	33	265.18	266.50	-9	892	-1.01%
2019/03/07	22.1	272.44	22	270.00	268.00	0.1	900	0.01%
2019/03/06	23	276.83	20	275.75	277.00	3	892	0.34%
2019/03/04	0	281.00	1	281.00	281.50	-1	902	-0.11%
2019/02/27	29	277.16	25	279.06	280.00	4	893	0.45%
2019/02/26	5	275.60	10	277.60	278.50	-5	873	-0.57%
2019/02/25	0	0.00	2	271.25	271.50	-2	849	-0.24%
2019/02/22	2	267.75	4	266.13	268.50	-2	838	-0.24%
2019/02/21	1	260.00	11	259.32	260.00	-10	800	-1.25%
2019/02/20	2	253.75	6	253.75	256.00	-4	783	-0.51%
2019/02/19	12	252.25	11	251.36	249.00	1	771	0.13%
2019/02/18	27	252.94	21	250.48	250.00	6	776	0.77%
2019/02/15	1	255.50	7	252.43	253.50	-6	794	-0.75%
2019/02/14	2	250.00	1.2	251.20	249.50	0.8	795	0.10%
2019/02/13	2	249.75	2	252.00	249.00	0	789	0.00%
2019/02/12	0	0.00	2	250.00	248.00	-2	786	-0.25%
2019/02/11	1	249.00	1	250.00	248.00	0	786	0.00%
2019/01/30	3	248.00	4	248.88	250.00	-1	788	-0.13%
2019/01/29	12	245.46	10	246.50	246.50	2	785	0.25%
2019/01/28	31	246.44	30	246.00	247.00	1	786	0.13%
2019/01/25	0	0.00	1	249.50	249.00	-1	795	-0.13%
2019/01/24	1	247.00	7	245.14	247.50	-6	801	-0.75%
2019/01/23	0	0.00	2	242.25	242.50	-2	803	-0.25%
2019/01/22	38	242.43	15	239.83	238.00	23	803	2.86%
2019/01/21	13	244.73	1	245.50	244.50	12	808	1.48%
2019/01/18	1	241.50	15	241.90	243.00	-14	827	-1.69%
2019/01/17	0	0.00	1	241.00	240.50	-1	839	-0.12%
2019/01/15	1	242.00	1	244.00	240.50	0	859	0.00%
2019/01/14	14	240.32	0	0.00	243.00	14	863	1.62%
2019/01/11	2	236.75	1	239.00	237.50	1	872	0.11%
2019/01/10	1	236.50	2	232.50	237.50	-1	869	-0.11%
2019/01/09	1	232.00	0	0.00	232.00	1	874	0.11%
2019/01/08	13	228.96	2	227.75	230.50	11	873	1.26%
2019/01/07	1	228.00	1	228.50	228.00	0	884	0.00%
2019/01/04	1	224.00	1	222.00	224.50	0	901	0.00%
2019/01/03	1	227.50	3	227.33	227.00	-2	942	-0.21%
2019/01/02	0	0.00	7	228.36	228.50	-7	958	-0.73%
2018/12/28	2	226.50	9	226.28	228.00	-7	962	-0.73%
2018/12/27	3	224.33	0	0.00	227.50	3	979	0.31%
2018/12/26	1	227.00	2	226.00	220.50	-1	983	-0.10%
2018/12/25	1	220.50	0	0.00	223.00	1	988	0.10%
2018/12/24	2	223.50	0	0.00	222.50	2	996	0.20%
2018/12/22	1	224.00	0	0.00	223.50	1	997	0.10%
2018/12/20	4	221.38	5	223.10	223.00	-1	1,016	-0.10%
2018/12/19	1	220.50	0	0.00	220.50	1	1,012	0.10%
2018/12/18	2	224.00	15	224.00	222.50	-13	1,026	-1.27%
2018/12/17	3	228.33	3	230.83	227.00	0	1,040	0.00%
2018/12/13	1	246.50	0	0.00	243.00	1	1,017	0.10%
2018/12/12	5	244.50	1	243.50	244.50	4	1,030	0.39%
2018/12/11	0	237.00	4	237.75	237.00	-4	1,029	-0.39%
2018/12/07	4	239.50	0.1	239.00	239.00	3.9	1,036	0.38%
2018/12/06	1	241.50	15	239.20	235.00	-14	1,047	-1.34%
2018/12/05	1	248.50	4	249.25	249.50	-3	1,041	-0.29%
2018/12/04	2	251.00	3	253.50	252.00	-1	1,050	-0.10%
2018/12/03	8	253.00	7	253.29	255.00	1	1,060	0.09%
2018/11/30	1	244.00	11	250.50	251.00	-10	1,060	-0.94%
2018/11/29	1	244.00	3	245.33	242.50	-2	1,035	-0.19%
2018/11/28	2.1	239.76	11	242.18	241.00	-9	1,021	-0.88%
2018/11/27	25	236.70	8.1	234.99	240.00	16.9	1,013	1.67%
2018/11/26	0	0.00	2	229.75	229.00	-2	993	-0.20%
2018/11/23	4	222.63	4	224.88	224.50	0	988	0.00%
2018/11/22	1	228.00	6	225.67	224.00	-5	998	-0.50%
2018/11/21	1	218.50	0.1	221.00	219.00	0.9	997	0.09%
2018/11/20	4	220.75	0	0.00	221.00	4	991	0.40%
2018/11/19	0.1	224.00	4.3	224.35	224.00	-4.2	1,002	-0.42%
2018/11/15	9	221.44	4	220.13	220.50	5	1,010	0.49%
2018/11/14	16	222.88	6	222.92	224.00	10	1,013	0.99%
2018/11/13	4	210.63	3	213.00	216.50	1	996	0.10%
2018/11/09	2	208.00	2	209.50	210.00	0	1,005	0.00%
2018/11/08	1.2	210.83	4	214.00	207.50	-2.8	1,028	-0.27%
2018/11/07	11	208.77	2	208.50	209.50	9	1,050	0.86%
2018/11/06	2	205.75	0	0.00	203.00	2	1,064	0.19%
2018/11/05	0	0.00	6	208.00	208.50	-6	1,070	-0.56%
2018/11/02	14	211.89	5	212.60	211.50	9	1,071	0.84%
2018/11/01	0	0.00	5	205.00	207.50	-5	1,064	-0.47%
2018/10/31	11	201.41	0	0.00	203.00	11	1,060	1.04%
2018/10/30	5	195.00	3	195.33	196.50	2	1,062	0.19%
2018/10/29	2	193.50	0	0.00	194.00	2	1,095	0.18%
2018/10/26	1	190.00	0	0.00	190.00	1	1,157	0.09%
2018/10/25	2.1	195.52	0	0.00	195.50	2.1	1,147	0.18%
2018/10/24	4	202.63	5	203.60	201.50	-1	1,157	-0.09%
2018/10/23	1	200.50	0	0.00	198.50	1	1,157	0.09%
2018/10/22	0	0.00	1	203.50	203.50	-1	1,149	-0.09%
2018/10/19	1	189.00	1	191.50	196.50	0	1,144	0.00%
2018/10/18	0	0.00	20	197.25	196.50	-20	1,147	-1.74%
2018/10/17	10	200.40	8	200.38	199.00	2	1,181	0.17%
2018/10/16	1	200.00	3	198.67	198.00	-2	1,173	-0.17%
2018/10/15	12.1	198.58	10	196.50	196.00	2.1	1,168	0.18%
2018/10/12	10	199.20	6	199.92	200.50	4	1,153	0.35%
2018/10/11	23	195.96	7	196.72	194.50	16	1,142	1.40%
2018/10/09	6	220.42	21	220.48	214.50	-15	1,109	-1.35%
2018/10/08	7	222.36	6	223.58	222.50	1	1,098	0.09%
2018/10/05	8	223.38	7	224.71	225.00	1	1,103	0.09%
2018/10/03	11	236.18	1	235.00	234.00	10	1,086	0.92%
2018/10/02	0	0.00	1	237.50	238.00	-1	1,086	-0.09%
2018/09/28	9	245.33	0	0.00	243.00	9	1,089	0.83%
2018/09/27	1	245.50	0	0.00	245.00	1	1,089	0.09%
2018/09/25	5	247.40	0	0.00	245.00	5	1,103	0.45%
2018/09/21	0	0.00	3.1	248.90	249.50	-3.1	1,086	-0.29%
2018/09/19	1	244.00	0.1	245.00	245.00	0.9	1,111	0.08%
2018/09/18	1	246.50	12	249.50	245.50	-11	1,130	-0.97%
2018/09/14	0.1	241.50	0	0.00	241.50	0.1	1,135	0.01%
2018/09/13	0	0.00	1	237.00	233.50	-1	1,142	-0.09%
2018/09/12	0	0.00	1	234.00	232.50	-1	1,141	-0.09%
2018/09/11	14	238.68	4	239.75	241.00	10	1,137	0.88%
2018/09/10	3	234.33	3	234.00	233.50	0	1,137	0.00%
2018/09/07	6	243.58	3	243.50	242.00	3	1,141	0.26%
2018/09/06	1	251.00	1	251.50	247.50	0	1,122	0.00%
2018/09/03	3	254.67	1	258.00	253.00	2	1,126	0.18%
2018/08/31	3	255.67	1	257.00	254.00	2	1,128	0.18%
2018/08/30	1	259.00	0	0.00	259.00	1	1,127	0.09%
2018/08/29	0	0.00	3	263.50	262.00	-3	1,134	-0.26%
2018/08/28	4	259.00	3	259.67	261.00	1	1,126	0.09%
2018/08/27	2	253.00	0	0.00	255.00	2	1,114	0.18%
2018/08/24	2	252.00	1	257.00	252.50	1	1,116	0.09%
2018/08/23	1	253.00	1	255.00	258.50	0	1,118	0.00%
2018/08/22	1	252.50	0	0.00	253.50	1	1,120	0.09%
2018/08/21	1	257.50	1	256.00	255.00	0	1,119	0.00%
2018/08/20	0.2	259.00	0	0.00	258.50	0.2	1,111	0.02%
2018/08/17	1.1	263.18	2	264.50	258.50	-0.9	1,114	-0.08%
2018/08/16	1	263.50	1	262.00	263.00	0	1,134	0.00%
2018/08/15	1	268.00	1	262.00	268.00	0	1,130	0.00%
2018/08/14	1	268.00	5	264.80	264.00	-4	1,117	-0.36%
2018/08/13	3	258.50	2	255.00	254.50	1	1,102	0.09%
2018/08/10	2.1	266.71	3	265.50	267.00	-1	1,094	-0.09%
2018/08/09	1	263.00	0	0.00	262.50	1	1,100	0.09%
2018/08/08	1	267.50	0	0.00	265.50	1	1,105	0.09%
2018/08/07	3	267.50	0.1	268.00	266.50	2.9	1,127	0.26%
2018/08/06	1	268.00	1	270.50	269.00	0	1,145	0.00%
2018/08/03	1	264.50	4	266.88	269.50	-3	1,147	-0.26%
2018/08/02	6	265.42	20	267.93	260.00	-14	1,120	-1.25%
2018/08/01	0	0.00	1	255.00	254.00	-1	1,058	-0.09%
2018/07/31	3	252.67	3	253.50	254.00	0	1,056	0.00%
2018/07/30	1	250.96	1	254.00	247.00	0	1,055	0.00%
2018/07/26	2	247.50	2	248.50	251.50	0	1,086	0.00%
2018/07/25	3	249.50	2	248.50	247.50	1	1,086	0.09%
2018/07/24	1	247.00	10.1	253.42	255.50	-9.1	1,065	-0.85%
2018/07/23	0.1	239.50	1	242.00	240.00	-0.9	1,035	-0.09%
2018/07/20	4	242.75	0	0.00	242.00	4	1,047	0.38%
2018/07/19	3	240.33	1	241.50	240.50	2	1,055	0.19%
2018/07/18	1	241.50	1	243.50	240.50	0	1,082	0.00%
2018/07/17	1	240.00	0	0.00	240.00	1	1,083	0.09%
2018/07/16	0	0.00	3	235.00	238.50	-3	1,109	-0.27%
2018/07/13	0	0.00	1	233.50	234.50	-1	1,112	-0.09%
2018/07/12	0.1	228.50	0	0.00	228.50	0.1	1,123	0.01%
2018/07/10	1	230.00	1	230.00	230.50	0	1,144	0.00%
2018/07/09	1	226.50	0	0.00	225.00	1	1,156	0.09%
2018/07/05	0	0.00	6	229.50	226.00	-6	1,177	-0.51%
2018/07/04	2	231.25	6	231.58	231.00	-4	1,191	-0.34%
2018/07/03	30	230.48	8	231.31	228.00	22	1,213	1.81%
2018/07/02	7	241.14	0	0.00	240.00	7	1,195	0.59%
2018/06/29	0	242.00	3	240.00	241.00	-3	1,194	-0.25%
2018/06/28	15.4	242.10	0	242.00	238.50	15.4	1,188	1.29%
2018/06/27	2	264.25	4	263.63	263.50	-2	1,156	-0.17%
2018/06/26	1	263.51	0	0.00	263.00	1	1,141	0.09%
2018/06/22	1	263.00	1	263.00	262.50	0	1,161	0.00%
2018/06/21	0	268.00	0	0.00	266.00	0	1,193	0.00%
2018/06/20	1	263.00	0	0.00	270.00	1	1,216	0.08%
2018/06/19	2	266.50	1	265.50	265.00	1	1,235	0.08%
2018/06/15	3	267.00	0	0.00	272.00	3	1,236	0.24%
2018/06/14	4	269.38	1	271.00	268.50	3	1,240	0.24%
2018/06/13	6	273.08	0	0.00	272.00	6	1,253	0.48%
2018/06/12	7	273.86	0	0.00	273.00	7	1,257	0.56%
2018/06/11	1	276.50	2	276.75	276.50	-1	1,248	-0.08%
2018/06/08	6	280.25	2	280.50	278.00	4	1,253	0.32%
2018/06/07	1	280.00	5	281.00	282.00	-4	1,277	-0.31%
2018/06/06	4	281.13	2.1	280.62	283.00	1.9	1,285	0.15%
2018/06/05	4	277.25	0	0.00	276.00	4	1,282	0.31%
2018/06/04	3	281.00	0	0.00	280.00	3	1,286	0.23%
2018/06/01	1	276.00	0	0.00	278.50	1	1,296	0.08%
2018/05/31	3	278.83	0	0.00	275.50	3	1,300	0.23%
2018/05/30	3	278.00	1	278.50	276.50	2	1,292	0.15%
2018/05/29	1	281.50	0	0.00	280.00	1	1,287	0.08%
2018/05/25	1	283.50	2	284.50	283.50	-1	1,301	-0.08%
2018/05/24	4	283.42	5	285.20	286.50	-1	1,293	-0.07%
2018/05/23	0	279.50	0	0.00	279.00	0	1,273	0.00%
2018/05/22	3	281.00	1	280.00	279.00	2	1,267	0.16%
2018/05/21	3.1	285.32	1	284.00	284.00	2.1	1,262	0.17%
2018/05/18	6	283.08	3	281.17	283.00	3	1,261	0.24%
2018/05/17	0	0.00	3	285.83	282.50	-3	1,262	-0.24%
2018/05/16	1.1	282.00	7	282.93	282.00	-5.9	1,253	-0.47%
2018/05/15	2	282.00	3	281.33	280.50	-1	1,264	-0.08%
2018/05/14	4	274.88	1	274.50	277.00	3	1,275	0.24%
2018/05/11	5	269.50	4	269.13	269.00	1	1,263	0.08%
2018/05/10	8	265.50	1	265.00	265.00	7	1,251	0.56%
2018/05/09	2	262.75	0	0.00	262.50	2	1,243	0.16%
2018/05/08	3	265.00	1	267.50	264.50	2	1,253	0.16%
2018/05/07	3	264.50	1	267.50	269.00	2	1,254	0.16%
2018/05/04	2	260.25	4	260.50	260.00	-2	1,247	-0.16%
2018/05/03	2	264.00	2	263.50	261.00	0	1,267	0.00%
2018/05/02	2	270.50	0	0.00	268.50	2	1,253	0.16%
2018/04/30	2.2	270.64	0	0.00	269.50	2.2	1,280	0.17%
2018/04/27	2	269.50	0	0.00	270.00	2	1,306	0.15%
2018/04/26	12	269.54	3	268.50	267.50	9	1,299	0.69%
2018/04/25	0	0.00	1	267.00	274.00	-1	1,290	-0.08%
2018/04/24	14	269.96	3	270.33	270.00	11	1,286	0.85%
2018/04/23	0	0.00	2	282.00	281.00	-2	1,268	-0.16%
2018/04/20	2.1	285.98	2	286.50	283.50	0.1	1,267	0.01%
2018/04/18	4	284.50	2	282.25	281.00	2	1,242	0.16%
2018/04/17	7	284.86	0	0.00	283.00	7	1,236	0.57%
2018/04/16	1	291.00	0	0.00	290.50	1	1,241	0.08%
2018/04/13	10	289.25	10	290.00	290.00	0	1,268	0.00%
2018/04/12	1	293.00	0	0.00	292.00	1	1,318	0.08%
2018/04/11	2	297.50	0	0.00	296.00	2	1,304	0.15%
2018/04/10	6	294.08	6	297.75	294.00	0	1,296	0.00%
2018/04/09	2	299.25	0	0.00	298.00	2	1,287	0.16%
2018/04/03	4	304.25	2	305.50	304.00	2	1,260	0.16%
2018/04/02	0	0.00	1	311.00	310.00	-1	1,254	-0.08%
2018/03/30	0	0.00	2	310.25	310.00	-2	1,254	-0.16%
2018/03/29	3	307.17	0	0.00	303.50	3	1,260	0.24%
2018/03/28	3	308.83	4	308.63	306.00	-1	1,246	-0.08%
2018/03/27	0	0.00	4	319.50	311.00	-4	1,235	-0.32%
2018/03/26	9	302.17	10.1	307.71	313.50	-1.1	1,206	-0.09%
2018/03/23	0	0.00	2	298.25	302.00	-2	1,182	-0.17%
2018/03/22	0	0.00	1	301.00	295.00	-1	1,154	-0.09%
2018/03/21	0	0.00	5	302.50	301.00	-5	1,129	-0.44%
2018/03/20	6	300.67	0	0.00	300.50	6	1,134	0.53%
2018/03/19	1	307.50	2.1	308.33	307.50	-1.1	1,129	-0.10%
2018/03/16	2	303.50	6	302.00	304.00	-4	1,120	-0.36%
2018/03/15	4	302.00	2	302.75	302.50	2	1,127	0.18%
2018/03/14	2	302.50	0	0.00	302.00	2	1,131	0.18%
2018/03/13	3	304.00	2	305.25	304.00	1	1,137	0.09%
2018/03/12	10	299.45	12.1	298.43	298.00	-2.1	1,115	-0.19%
2018/03/09	1	291.50	1	293.50	294.00	0	1,109	0.00%
2018/03/08	4	294.13	1	297.50	293.00	3	1,113	0.27%
2018/03/07	1.1	287.18	1	289.50	289.00	0.1	1,123	0.01%
2018/03/05	2	282.00	0	0.00	282.00	2	1,158	0.17%
2018/03/01	3.1	289.55	4	292.13	291.00	-0.9	1,219	-0.07%
2018/02/27	1	293.00	0	0.00	286.00	1	1,262	0.08%
2018/02/23	1.1	296.55	2	292.75	291.00	-0.9	1,266	-0.07%
2018/02/22	1	286.50	0	0.00	289.00	1	1,295	0.08%
2018/02/21	2	288.25	2	291.00	289.50	0	1,311	0.00%
2018/02/12	22	287.32	0	0.00	285.50	22	1,340	1.64%
2018/02/09	1	282.50	2	288.00	288.00	-1	1,339	-0.07%
2018/02/08	1	286.00	1	291.50	292.00	0	1,334	0.00%
2018/02/07	2	286.00	3	289.00	288.00	-1	1,333	-0.07%
2018/02/06	11	270.64	5	273.10	274.50	6	1,323	0.45%
2018/02/05	5	292.50	2	293.00	294.00	3	1,325	0.23%
2018/02/02	1	299.00	0	0.00	301.00	1	1,341	0.07%
2018/02/01	1	301.50	0	0.00	301.00	1	1,352	0.07%
2018/01/31	0	0.00	1	300.00	298.00	-1	1,358	-0.07%
2018/01/26	3	303.83	1	305.00	302.00	2	1,351	0.15%
2018/01/25	1	312.50	1	311.00	310.00	0	1,343	0.00%
2018/01/24	8	314.63	2	314.75	314.50	6	1,355	0.44%
2018/01/23	3	316.00	1	312.50	316.00	2	1,333	0.15%
2018/01/22	3	307.17	0	0.00	307.00	3	1,312	0.23%
2018/01/19	1	306.50	0	0.00	306.50	1	1,326	0.08%
2018/01/18	0	0.00	1	310.00	308.50	-1	1,329	-0.08%
2018/01/17	2	308.75	0	0.00	307.00	2	1,327	0.15%
2018/01/15	0	0.00	4	312.00	311.00	-4	1,338	-0.30%
2018/01/12	1	315.50	0	0.00	315.50	1	1,351	0.07%
2018/01/11	1	322.00	0	0.00	322.00	1	1,343	0.07%
2018/01/10	0	0.00	1	315.00	315.50	-1	1,349	-0.07%
2018/01/09	1	318.02	2	318.75	318.50	-1	1,331	-0.07%
2018/01/08	7	311.86	5.1	314.23	320.00	1.9	1,305	0.15%
2018/01/05	2	296.50	0	0.00	296.00	2	1,267	0.16%
2018/01/04	1	300.00	0	0.00	300.50	1	1,270	0.08%
2018/01/03	1	298.00	8	299.00	302.00	-7	1,281	-0.55%