華碩 (2357)-群益金鼎-古亭券商分點個股進出

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

華碩

(2357)

可現股當沖

股價
611
漲跌
▲1
漲幅
+0.16%
成交量
10,159張
產業
上市電腦週邊類股
1316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

華碩 (2357)籌碼相關－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0.3	614.18	0	0.00	611.00	0.3	4,309	0.01%
2024/11/21	3	616.99	1	620.00	610.00	2	4,168	0.05%
2024/11/20	0	630.00	0	626.33	619.00	0	4,037	0.00%
2024/11/19	33	632.54	0.3	628.09	622.00	32.7	3,908	0.84%
2024/11/18	0	0.00	1.2	616.11	612.00	-1.2	3,750	-0.03%
2024/11/15	3.4	606.71	0	636.00	607.00	3.4	3,619	0.09%
2024/11/14	0	0.00	1.3	624.73	623.00	-1.3	3,529	-0.04%
2024/11/13	0.1	612.71	0	0.00	611.00	0.1	3,481	0.00%
2024/11/12	0.1	611.50	1.4	621.33	612.00	-1.3	3,513	-0.04%
2024/11/11	4.2	604.24	3	608.02	614.00	1.2	3,497	0.03%
2024/11/08	2.2	611.15	8.1	624.10	621.00	-5.9	3,455	-0.17%
2024/11/07	0	0.00	4	613.96	607.00	-4	3,524	-0.11%
2024/11/06	0.1	606.00	2.4	605.35	606.00	-2.4	3,750	-0.06%
2024/11/05	0	594.00	2.1	595.88	596.00	-2.1	3,790	-0.05%
2024/11/04	0	0.00	1.3	588.60	596.00	-1.3	3,833	-0.03%
2024/11/01	1	553.00	1	563.20	583.00	0	3,883	0.00%
2024/10/30	4.1	577.76	2	577.00	575.00	2.1	3,923	0.05%
2024/10/29	3.2	581.46	1	583.00	584.00	2.2	3,987	0.05%
2024/10/28	0	0.00	1	596.00	595.00	-1	4,015	-0.02%
2024/10/25	0	0.00	1	592.00	591.00	-1	4,058	-0.02%
2024/10/24	1	588.00	1	591.00	584.00	0	4,092	0.00%
2024/10/23	2.1	591.56	0	591.00	591.00	2	4,160	0.05%
2024/10/22	2	597.50	3	597.34	600.00	-1	4,149	-0.02%
2024/10/21	3.1	591.32	0	0.00	590.00	3.1	4,140	0.07%
2024/10/18	0	0.00	2.1	611.14	596.00	-2.1	4,122	-0.05%
2024/10/17	0	0.00	0	597.50	596.00	0	4,091	0.00%
2024/10/16	2.1	588.64	2	593.00	591.00	0.1	4,095	0.00%
2024/10/15	0	0.00	2.4	602.39	599.00	-2.4	4,081	-0.06%
2024/10/14	2	579.50	2	586.00	583.00	0	4,048	0.00%
2024/10/11	1	586.98	1	583.04	585.00	0	4,070	0.00%
2024/10/09	0	0.00	2	582.99	577.00	-2	4,109	-0.05%
2024/10/08	1	578.94	2	573.50	577.00	-1	4,240	-0.02%
2024/10/04	4	563.25	4	561.25	562.00	0	4,192	0.00%
2024/10/01	1	553.00	1.1	567.37	572.00	-0.1	4,171	0.00%
2024/09/30	4.1	556.11	1	563.00	553.00	3.1	4,188	0.07%
2024/09/27	1.1	568.99	1	568.00	568.00	0.1	4,325	0.00%
2024/09/26	5.6	576.61	2	575.01	575.00	3.6	4,356	0.08%
2024/09/25	1	588.00	0	587.00	586.00	1	4,338	0.02%
2024/09/24	0	0.00	3.2	582.13	594.00	-3.2	4,323	-0.07%
2024/09/23	0	588.00	0.1	585.83	589.00	-0.1	4,327	0.00%
2024/09/20	2	586.50	6.1	592.48	591.00	-4.1	4,297	-0.10%
2024/09/19	0	0.00	6.6	562.60	569.00	-6.6	4,229	-0.16%
2024/09/18	0	0.00	2.1	549.90	547.00	-2.1	4,204	-0.05%
2024/09/16	0	0.00	0	540.00	544.00	0	4,233	0.00%
2024/09/13	0	538.00	0	538.00	543.00	0	4,268	0.00%
2024/09/12	0	537.00	0	541.00	539.00	0	4,306	0.00%
2024/09/10	0	525.00	0	0.00	527.00	0	4,310	0.00%
2024/09/09	0	0.00	0.1	531.00	533.00	-0.1	4,316	0.00%
2024/09/06	3	521.33	3.1	526.04	527.00	-0.1	4,358	0.00%
2024/09/05	4	523.50	3	521.67	521.00	1	4,389	0.02%
2024/09/04	4.1	526.05	4	527.00	528.00	0.1	4,398	0.00%
2024/09/03	3	553.00	0	0.00	550.00	3	4,429	0.07%
2024/09/02	1	552.00	3.4	557.07	556.00	-2.4	4,461	-0.05%
2024/08/30	1	550.00	1	556.00	537.00	0	4,492	0.00%
2024/08/28	1	554.00	0.1	550.00	552.00	1	4,654	0.02%
2024/08/27	0	0.00	2.3	558.90	554.00	-2.3	4,865	-0.05%
2024/08/26	3	557.66	5.6	553.51	546.00	-2.6	4,952	-0.05%
2024/08/23	0.3	516.00	0	0.00	519.00	0.3	4,924	0.01%
2024/08/22	0	0.00	1	517.00	518.00	-1	5,144	-0.02%
2024/08/21	2	513.00	1	516.00	517.00	1	5,339	0.02%
2024/08/20	0	0.00	0.2	522.01	519.00	-0.2	5,466	0.00%
2024/08/19	0	0.00	10.1	520.03	524.00	-10.1	5,637	-0.18%
2024/08/16	0	0.00	1.1	518.00	519.00	-1.1	5,917	-0.02%
2024/08/15	0	0.00	0.8	509.21	513.00	-0.8	6,037	-0.01%
2024/08/14	0	0.00	10.4	508.57	510.00	-10.4	6,115	-0.17%
2024/08/13	1.5	498.17	25.1	502.46	500.00	-23.6	6,144	-0.38%
2024/08/12	5.1	499.19	0	0.00	499.00	5.1	6,247	0.08%
2024/08/09	20	510.00	1.6	503.31	505.00	18.4	6,350	0.29%
2024/08/08	2.4	502.74	5.7	502.67	502.00	-3.4	6,571	-0.05%
2024/08/07	0	0.00	0	465.00	469.50	0	6,346	0.00%
2024/08/06	0	436.50	0	0.00	435.50	0	6,324	0.00%
2024/08/05	0.2	436.06	12	438.00	433.00	-11.8	6,381	-0.18%
2024/08/02	1	474.98	2	482.50	472.00	-1	6,377	-0.02%
2024/08/01	0	0.00	2	481.05	492.00	-2	6,412	-0.03%
2024/07/31	0	0.00	0	453.50	456.00	0	6,364	0.00%
2024/07/30	3	436.68	3	441.83	447.00	0	6,335	0.00%
2024/07/29	5.4	446.37	2.3	445.61	444.50	3.1	6,312	0.05%
2024/07/26	6.4	453.82	2	458.00	458.00	4.4	6,289	0.07%
2024/07/22	1.3	465.78	0	0.00	468.00	1.3	6,227	0.02%
2024/07/19	0.1	487.73	1	484.50	481.50	-0.9	6,210	-0.02%
2024/07/18	1	493.00	11	487.00	494.50	-10	6,204	-0.16%
2024/07/17	8.2	494.65	0	0.00	493.50	8.2	6,198	0.13%
2024/07/16	2	496.00	1	499.53	502.00	1	6,199	0.02%
2024/07/15	4.1	496.97	2	499.25	498.50	2.1	6,247	0.03%
2024/07/12	0	0.00	1	513.00	509.00	-1	6,250	-0.02%
2024/07/11	0	0.00	6.1	515.11	513.00	-6.1	6,244	-0.10%
2024/07/10	3	505.17	9.1	506.69	508.00	-6.1	6,230	-0.10%
2024/07/09	2	486.01	1	486.50	486.50	1	6,100	0.02%
2024/07/08	4.4	484.16	8	486.50	486.00	-3.7	6,141	-0.06%
2024/07/05	0.3	485.94	0	487.00	483.00	0.3	6,213	0.01%
2024/07/04	1	483.50	4	491.00	482.00	-3	6,255	-0.05%
2024/07/03	7.6	469.95	4	475.00	479.50	3.6	6,217	0.06%
2024/07/02	2.4	488.41	15	489.17	490.00	-12.6	6,043	-0.21%
2024/07/01	10.3	497.14	11	496.23	495.50	-0.8	6,004	-0.01%
2024/06/28	8.1	500.14	16	500.75	498.00	-8	5,989	-0.13%
2024/06/27	7.1	498.79	7	503.86	503.00	0.1	5,964	0.00%
2024/06/26	3	504.00	0	0.00	506.00	3	5,943	0.05%
2024/06/25	0.1	502.14	0	0.00	506.00	0.1	5,953	0.00%
2024/06/24	10.1	510.01	1.1	514.82	513.00	9	5,919	0.15%
2024/06/21	0	512.33	0	0.00	512.00	0	5,912	0.00%
2024/06/20	1	510.00	2.3	508.58	512.00	-1.3	5,875	-0.02%
2024/06/19	0	0.00	6.9	501.39	502.00	-6.9	5,911	-0.12%
2024/06/18	6	494.25	11.4	494.35	496.00	-5.4	5,915	-0.09%
2024/06/17	0.3	493.00	2	489.00	489.00	-1.7	5,929	-0.03%
2024/06/14	4.5	491.15	5	492.60	493.50	-0.6	6,002	-0.01%
2024/06/13	6.1	486.72	8	490.19	487.00	-1.9	6,127	-0.03%
2024/06/12	2.2	479.63	2	482.75	480.50	0.2	6,144	0.00%
2024/06/11	4	480.39	5	481.20	481.50	-1	6,133	-0.02%
2024/06/07	13.2	482.52	4	483.25	484.00	9.2	6,151	0.15%
2024/06/06	4	496.13	0.2	496.50	493.00	3.8	6,104	0.06%
2024/06/05	5.6	491.26	8	489.00	488.50	-2.4	6,110	-0.04%
2024/06/04	10.2	499.22	2	494.50	496.00	8.2	6,046	0.14%
2024/06/03	5	513.00	5	514.60	509.00	0	5,920	0.00%
2024/05/31	5	509.41	3	514.67	513.00	2	5,832	0.03%
2024/05/30	6.6	510.60	0	0.00	515.00	6.6	5,638	0.12%
2024/05/29	3.1	517.11	3	524.67	524.00	0.1	5,493	0.00%
2024/05/28	11.7	528.14	1	534.78	527.00	10.7	5,371	0.20%
2024/05/27	1.2	528.00	5.2	529.42	540.00	-4	5,237	-0.08%
2024/05/24	9	511.57	7.3	513.84	519.00	1.7	5,147	0.03%
2024/05/23	8	517.00	7	520.71	520.00	1	5,008	0.02%
2024/05/22	3	511.84	21.3	511.85	522.00	-18.3	4,837	-0.38%
2024/05/21	12.5	489.62	2.2	487.55	489.00	10.3	4,557	0.23%
2024/05/20	10	505.00	4	509.50	506.00	6	4,441	0.14%
2024/05/17	0	0.00	0.1	515.00	516.00	-0.1	4,345	0.00%
2024/05/16	5	511.60	8.1	511.04	516.00	-3.1	4,290	-0.07%
2024/05/15	10.2	501.11	1	498.00	498.00	9.2	4,240	0.22%
2024/05/14	0	0.00	14.7	509.44	512.00	-14.7	4,152	-0.35%
2024/05/13	6	464.58	2	465.75	466.00	4	3,837	0.10%
2024/05/10	4	467.13	4.2	468.24	470.50	-0.1	3,840	0.00%
2024/05/09	2	479.50	8.1	475.74	475.00	-6.1	3,790	-0.16%
2024/05/08	1	454.50	1.5	458.34	458.50	-0.5	3,725	-0.01%
2024/05/07	11	464.95	8.2	461.00	460.00	2.8	3,694	0.08%
2024/05/06	0	0.00	7.6	439.88	448.50	-7.6	3,600	-0.21%
2024/05/03	2	429.50	1.1	432.95	429.00	1	3,611	0.03%
2024/05/02	1	430.00	1.1	429.78	427.50	-0.1	3,607	0.00%
2024/04/30	0	0.00	1.2	432.92	430.00	-1.2	3,596	-0.03%
2024/04/29	0	0.00	2	425.25	426.00	-2	3,597	-0.06%
2024/04/26	0.2	418.50	1	422.00	419.00	-0.8	3,638	-0.02%
2024/04/25	1	412.02	0	0.00	412.00	1	3,660	0.03%
2024/04/24	0	0.00	3	418.17	420.50	-3	3,692	-0.08%
2024/04/23	3.2	409.92	0	0.00	409.50	3.2	3,739	0.09%
2024/04/22	0	414.00	0	0.00	413.50	0	3,758	0.00%
2024/04/19	1.1	410.79	1.2	412.92	413.50	-0.1	3,769	0.00%
2024/04/18	2	427.00	0	0.00	427.00	2	3,771	0.05%
2024/04/16	3.2	429.31	3	425.67	425.50	0.2	3,796	0.01%
2024/04/15	2	441.75	0	0.00	440.50	2	3,792	0.05%
2024/04/12	5.1	446.82	4	446.50	443.50	1.1	3,817	0.03%
2024/04/11	21	446.07	4.9	451.48	453.50	16.1	3,815	0.42%
2024/04/10	1	435.00	12.3	440.05	435.00	-11.3	3,840	-0.29%
2024/04/09	6	425.25	0	0.00	425.00	6	3,928	0.15%
2024/04/08	0.1	426.50	1	425.50	426.00	-0.9	3,980	-0.02%
2024/04/03	0.1	424.00	0	0.00	422.50	0.1	4,027	0.00%
2024/04/02	0	422.00	0	426.50	423.00	0	4,119	0.00%
2024/04/01	2.2	424.49	0	0.00	423.00	2.2	4,245	0.05%
2024/03/29	0.1	428.00	2	429.25	429.50	-1.9	4,283	-0.04%
2024/03/28	2.3	422.72	1	424.50	423.50	1.3	4,393	0.03%
2024/03/27	0	0.00	1	424.50	424.50	-1	4,433	-0.02%
2024/03/26	1	419.50	0	0.00	417.00	1	4,571	0.02%
2024/03/25	0.2	427.00	1	425.00	423.50	-0.9	4,795	-0.02%
2024/03/22	12.3	430.65	3.2	428.53	421.50	9.1	4,875	0.19%
2024/03/21	5.2	418.98	6.1	417.07	420.00	-0.9	4,920	-0.02%
2024/03/20	1	413.59	7.3	414.64	414.00	-6.3	4,950	-0.13%
2024/03/19	3.2	410.34	0	0.00	407.50	3.2	4,959	0.06%
2024/03/18	13.7	412.84	7	405.36	408.50	6.7	4,989	0.13%
2024/03/15	4	428.75	0.4	430.00	429.00	3.6	4,836	0.07%
2024/03/14	2.2	430.38	0	0.00	433.50	2.2	4,770	0.05%
2024/03/13	1.2	441.42	7	443.50	436.00	-5.8	4,775	-0.12%
2024/03/12	1.6	442.50	1	446.00	441.00	0.6	4,735	0.01%
2024/03/11	6.6	444.30	1	455.97	444.00	5.6	4,728	0.12%
2024/03/08	11.4	455.74	6	455.00	452.50	5.4	4,714	0.11%
2024/03/07	10.1	463.95	0	0.00	462.00	10.1	4,712	0.21%
2024/03/06	0.1	470.00	5	468.10	471.00	-4.9	4,743	-0.10%
2024/03/05	0	0.00	9.4	465.85	466.00	-9.4	4,858	-0.19%
2024/03/04	3.1	457.87	3	462.83	457.00	0.1	4,889	0.00%
2024/03/01	3	457.50	1	465.00	457.00	2	4,918	0.04%
2024/02/29	10.2	452.53	6	460.33	455.00	4.2	4,952	0.08%
2024/02/27	8.4	456.29	7	460.14	454.50	1.4	4,896	0.03%
2024/02/26	1.1	467.15	4.6	470.43	470.50	-3.6	4,825	-0.07%
2024/02/23	2	477.00	11	479.64	474.00	-9	4,846	-0.19%
2024/02/22	3	468.67	3	467.17	469.00	0	4,865	0.00%
2024/02/21	0.1	469.50	1.1	467.82	469.00	-1	4,870	-0.02%
2024/02/20	0	472.50	0	0.00	473.00	0	4,942	0.00%
2024/02/19	7.2	471.97	0	0.00	477.50	7.2	5,000	0.14%
2024/02/16	4	483.38	9.5	480.77	479.50	-5.5	5,085	-0.11%
2024/02/15	1	460.50	5.5	463.46	464.00	-4.5	5,204	-0.09%
2024/02/05	6	451.33	0	452.50	452.00	6	5,142	0.12%
2024/02/02	0	0.00	6.2	453.14	455.00	-6.2	5,119	-0.12%
2024/01/31	0.1	445.00	0	0.00	445.50	0.1	5,090	0.00%
2024/01/30	4	444.50	4	448.25	447.50	0	5,053	0.00%
2024/01/29	1.4	442.39	1	441.04	444.00	0.3	5,036	0.01%
2024/01/26	14.5	441.47	5	440.80	439.00	9.5	5,032	0.19%
2024/01/25	0	0.00	3.2	456.66	458.00	-3.2	4,986	-0.06%
2024/01/23	0	0.00	2	455.50	456.50	-2	4,994	-0.04%
2024/01/22	2	457.50	6.1	458.02	459.50	-4.1	4,992	-0.08%
2024/01/19	1.2	452.17	1	450.52	455.00	0.2	4,991	0.00%
2024/01/18	2	446.50	3	448.65	445.00	-1	4,973	-0.02%
2024/01/17	2.6	440.35	2.1	437.52	439.00	0.5	4,938	0.01%
2024/01/16	1.2	440.64	8	442.00	440.50	-6.8	4,893	-0.14%
2024/01/15	4.2	448.46	23	448.07	447.00	-18.8	4,876	-0.39%
2024/01/12	6.4	450.31	2	447.00	448.50	4.4	4,950	0.09%
2024/01/11	3.1	456.68	0	0.00	461.00	3.1	4,942	0.06%
2024/01/10	10	463.29	0	0.00	461.00	10	5,046	0.20%
2024/01/09	1.2	461.50	1	454.00	455.00	0.2	5,028	0.00%
2024/01/08	4	456.14	2	461.75	453.50	2	5,006	0.04%
2024/01/05	5.1	456.72	1	458.50	454.00	4.1	5,020	0.08%
2024/01/04	4.4	456.53	2.1	463.41	454.00	2.4	5,018	0.05%
2024/01/03	7.1	469.37	1	464.00	465.00	6.1	4,963	0.12%
2024/01/02	4.1	485.84	1.1	483.36	485.00	3	4,821	0.06%
2023/12/29	1.1	488.14	1.4	493.56	489.50	-0.3	4,807	-0.01%
2023/12/28	6	497.33	3	498.83	492.00	3	4,790	0.06%
2023/12/27	21.1	482.59	3.1	481.32	491.50	18	4,704	0.38%
2023/12/26	2	470.75	1.1	472.86	472.00	1	4,594	0.02%
2023/12/25	2	466.77	8.2	468.90	471.50	-6.2	4,568	-0.14%
2023/12/22	1	448.00	2.1	451.00	453.50	-1.1	4,482	-0.02%
2023/12/21	2	450.00	7	451.72	453.50	-5	4,442	-0.11%
2023/12/20	7.2	449.18	10.8	449.92	450.00	-3.6	4,300	-0.08%
2023/12/19	2	425.34	2	428.25	424.50	0	4,074	0.00%
2023/12/18	1	425.00	10.5	423.39	428.50	-9.5	4,019	-0.24%
2023/12/15	1	412.00	0.1	409.50	406.00	0.9	3,923	0.02%
2023/12/14	0	0.00	1	408.99	411.00	-1	3,868	-0.03%
2023/12/13	5	408.60	9.7	408.80	407.50	-4.7	3,860	-0.12%
2023/12/12	0	0.00	1	396.50	393.00	-1	3,819	-0.03%
2023/12/11	1	393.00	1.2	399.87	396.50	-0.2	3,836	0.00%
2023/12/08	0	0.00	3.4	401.63	398.50	-3.4	3,873	-0.09%
2023/12/07	0	0.00	0.2	394.88	393.50	-0.2	4,021	-0.01%
2023/12/06	0	390.00	1.3	393.02	393.50	-1.3	4,151	-0.03%
2023/12/05	1	385.00	4.1	389.76	390.50	-3.1	4,148	-0.07%
2023/12/04	1	387.00	0	0.00	387.00	1	4,144	0.02%
2023/12/01	3	388.50	2.1	389.44	388.00	0.9	4,185	0.02%
2023/11/30	2	383.00	1	386.50	393.50	1	4,223	0.02%
2023/11/29	0	0.00	5.3	387.57	390.00	-5.3	4,136	-0.13%
2023/11/28	2	381.50	7.3	382.29	385.50	-5.3	4,131	-0.13%
2023/11/27	3.4	374.96	0	0.00	377.00	3.4	4,197	0.08%
2023/11/24	0.7	378.50	1	378.00	383.50	-0.3	4,228	-0.01%
2023/11/22	5.3	382.79	1	383.00	384.50	4.3	4,378	0.10%
2023/11/21	2	389.00	0.1	391.50	389.00	1.9	4,530	0.04%
2023/11/20	1.2	387.31	1	390.98	391.00	0.2	4,816	0.00%
2023/11/17	2	392.00	7.3	393.00	392.50	-5.3	5,104	-0.10%
2023/11/16	2.3	382.48	1	382.51	380.50	1.3	5,189	0.02%
2023/11/15	3.3	391.40	7.6	396.91	391.50	-4.2	5,213	-0.08%
2023/11/14	13.3	389.40	20.5	391.09	396.00	-7.2	5,241	-0.14%
2023/11/10	0	0.00	1	356.50	355.50	-1	5,331	-0.02%
2023/11/09	1	354.50	0	0.00	357.00	1	5,559	0.02%
2023/11/08	1	359.50	1	360.00	357.50	0	5,787	0.00%
2023/11/07	1	353.50	0	0.00	353.50	1	5,860	0.02%
2023/11/06	0	0.00	1.1	361.91	360.50	-1.1	6,014	-0.02%
2023/11/03	0	0.00	1	354.00	355.00	-1	6,291	-0.02%
2023/11/02	1	349.00	0	0.00	351.00	1	6,358	0.02%
2023/11/01	1	338.00	0	0.00	343.00	1	6,433	0.02%
2023/10/31	0	338.50	1	338.00	338.00	-1	6,505	-0.02%
2023/10/27	3	353.00	7.1	351.70	346.50	-4.1	6,804	-0.06%
2023/10/26	7	338.14	1	341.00	339.00	6	7,144	0.08%
2023/10/20	0	333.58	0	0.00	337.00	0	8,435	0.00%
2023/10/19	0.1	340.03	0	0.00	344.50	0.1	8,786	0.00%
2023/10/18	0.2	349.61	1.2	354.23	350.50	-1	8,958	-0.01%
2023/10/17	1.1	360.00	0	0.00	360.50	1.1	8,836	0.01%
2023/10/16	1	363.00	0	0.00	363.00	1	8,822	0.01%
2023/10/13	1.3	368.38	0	371.00	365.00	1.3	8,882	0.01%
2023/10/12	0.1	376.00	0	0.00	377.50	0.1	8,826	0.00%
2023/10/11	2	383.25	1	377.50	376.50	1	8,776	0.01%
2023/10/06	0	0.00	1.1	377.32	379.50	-1.1	8,736	-0.01%
2023/10/05	0	0.00	8.6	380.67	380.00	-8.6	8,746	-0.10%
2023/10/04	2.1	370.93	0	0.00	370.50	2.1	8,712	0.02%
2023/10/03	1.1	371.14	1	369.50	366.50	0.1	8,676	0.00%
2023/10/02	0	0.00	1.2	372.89	372.50	-1.2	8,663	-0.01%
2023/09/28	1	364.00	1	367.00	367.00	0	8,657	0.00%
2023/09/26	2	359.00	1	358.00	358.00	1	8,690	0.01%
2023/09/25	1	359.50	0	0.00	359.50	1	8,693	0.01%
2023/09/22	1.2	356.96	1	358.00	357.50	0.2	8,701	0.00%
2023/09/21	2.1	356.46	1	357.00	355.00	1.1	8,709	0.01%
2023/09/18	1.1	358.12	1	362.00	359.50	0.1	8,689	0.00%
2023/09/15	1.3	368.63	0	0.00	366.50	1.3	8,666	0.01%
2023/09/14	1	375.00	2.5	377.18	373.50	-1.5	8,636	-0.02%
2023/09/13	2.3	362.34	2	366.50	369.50	0.3	8,640	0.00%
2023/09/12	13.6	364.30	5	363.50	363.50	8.6	8,626	0.10%
2023/09/11	19.3	383.42	9.5	373.99	380.00	9.7	8,450	0.12%
2023/09/08	0	0.00	4	403.00	403.50	-4	8,321	-0.05%
2023/09/07	1.1	400.00	0	0.00	401.00	1.1	8,312	0.01%
2023/09/06	0	0.00	4.6	403.47	403.50	-4.6	8,323	-0.06%
2023/09/05	6.3	390.17	1	391.00	394.00	5.3	8,261	0.06%
2023/09/04	4.1	396.78	1	399.00	400.00	3.1	8,185	0.04%
2023/09/01	3.1	401.99	3	405.33	400.00	0.1	8,141	0.00%
2023/08/31	3.3	399.05	0	0.00	402.50	3.3	8,088	0.04%
2023/08/30	1.9	406.95	3.9	411.19	403.00	-2	7,987	-0.02%
2023/08/29	1	403.49	1	410.48	405.00	0	7,952	0.00%
2023/08/28	7	401.50	5	400.33	405.00	2	7,874	0.03%
2023/08/25	7.6	416.83	2	410.50	413.00	5.6	7,797	0.07%
2023/08/24	5	419.53	19.2	432.14	428.00	-14.1	7,619	-0.19%
2023/08/23	17	412.94	10.5	408.09	414.50	6.5	7,286	0.09%
2023/08/22	2	394.25	2.4	392.91	395.00	-0.4	6,977	-0.01%
2023/08/21	2	388.50	0.3	386.83	386.00	1.7	6,801	0.02%
2023/08/18	0.3	381.70	0	0.00	384.00	0.3	6,711	0.00%
2023/08/17	2.1	385.38	4.4	389.31	393.50	-2.3	6,589	-0.04%
2023/08/16	0.1	384.00	4	382.38	389.50	-3.9	6,441	-0.06%
2023/08/15	3	384.50	6.1	385.72	385.00	-3.1	6,292	-0.05%
2023/08/14	9	375.11	14	371.75	371.00	-5	6,106	-0.08%
2023/08/11	4	367.75	2	375.00	368.00	2	5,904	0.03%
2023/08/10	9.1	366.45	89	359.41	368.50	-79.9	5,859	-1.36%
2023/08/09	87.2	381.89	3.5	379.76	379.00	83.7	5,819	1.44%
2023/08/08	0	0.00	2	367.75	376.00	-2	5,538	-0.04%
2023/08/07	0	0.00	2	371.00	370.50	-2	5,464	-0.04%
2023/08/04	0.2	362.48	0.1	363.00	362.00	0.1	5,375	0.00%
2023/08/02	3.4	364.23	7	367.71	361.50	-3.6	5,309	-0.07%
2023/08/01	5.1	365.53	4	371.25	372.00	1.1	5,172	0.02%
2023/07/31	9.7	367.07	135.2	362.93	364.00	-125.5	4,965	-2.53%	大賣/鉅額交易
2023/07/28	134.1	373.28	15	375.73	388.00	119.1	4,596	2.59%	大買/鉅額交易
2023/07/27	3.2	360.33	1	358.98	356.00	2.2	4,177	0.05%
2023/07/26	9.1	373.48	9.2	374.90	367.00	-0.1	4,041	0.00%
2023/07/25	8.5	373.35	11.3	382.14	367.50	-2.7	3,841	-0.07%
2023/07/24	1	357.19	8.9	364.40	366.00	-7.8	3,265	-0.24%
2023/07/21	1.1	319.47	13	322.52	333.00	-11.9	2,834	-0.42%
2023/07/20	0	0.00	1	302.00	303.00	-1	2,630	-0.04%
2023/07/19	0.1	299.50	0	0.00	298.00	0.1	2,632	0.00%
2023/07/18	3	308.83	3.3	310.88	306.50	-0.3	2,622	-0.01%
2023/07/17	1	298.50	5	298.90	299.50	-4	2,539	-0.16%
2023/07/14	5	295.70	1	295.00	298.00	4	2,542	0.16%
2023/07/13	0.1	299.00	0.2	295.50	295.50	-0.1	2,539	0.00%
2023/07/12	1	293.50	0	0.00	296.50	1	2,533	0.04%
2023/07/11	0	0.00	0	297.00	296.00	0	2,513	0.00%
2023/07/07	0	296.21	0	0.00	293.00	0	2,513	0.00%
2023/07/06	0	301.50	0	0.00	300.00	0	2,499	0.00%
2023/07/05	0.1	294.50	0	0.00	296.50	0.1	2,459	0.00%
2023/07/04	0.1	302.88	0	0.00	293.50	0.1	2,441	0.00%
2023/07/03	3	312.17	1	313.50	312.50	2	2,355	0.08%
2023/06/30	0	315.50	0.3	314.00	314.50	-0.3	2,323	-0.01%
2023/06/29	1	308.01	1	316.00	314.00	0	2,295	0.00%
2023/06/27	1	317.00	0	0.00	315.50	1	2,243	0.04%
2023/06/26	0	0.00	4.2	320.74	321.00	-4.2	2,234	-0.19%
2023/06/21	1	312.00	3	315.33	314.50	-2	2,176	-0.09%
2023/06/20	0	310.50	2.3	312.61	310.00	-2.3	2,155	-0.11%
2023/06/19	1	311.00	0	0.00	311.00	1	2,126	0.05%
2023/06/16	1	314.00	2.3	315.00	316.50	-1.2	2,090	-0.06%
2023/06/15	1	316.00	2	316.00	319.50	-1	2,046	-0.05%
2023/06/13	1.4	322.13	0	0.00	320.00	1.4	2,086	0.06%
2023/06/12	1	318.00	0	322.58	324.50	1	2,090	0.05%
2023/06/09	0.1	314.50	0	0.00	315.00	0.1	2,113	0.00%
2023/06/07	0	0.00	0	314.00	314.50	0	2,271	0.00%
2023/06/06	0.3	313.00	2	312.50	313.00	-1.7	2,281	-0.07%
2023/06/05	0	0.00	1.3	314.62	313.50	-1.3	2,274	-0.06%
2023/06/02	0.4	313.50	2.2	315.00	315.00	-1.8	2,258	-0.08%
2023/05/31	0.1	304.00	0	0.00	305.00	0.1	2,210	0.00%
2023/05/30	0	0.00	2	306.50	304.00	-2	2,145	-0.09%
2023/05/29	1	305.00	0	0.00	303.50	1	2,141	0.05%
2023/05/25	0.1	305.00	0	0.00	304.50	0.1	2,139	0.00%
2023/05/24	0	0.00	2.2	305.05	308.00	-2.2	2,123	-0.10%
2023/05/23	0	0.00	0	307.00	307.00	0	2,102	0.00%
2023/05/22	0	0.00	0	306.50	306.50	0	2,067	0.00%
2023/05/18	0	0.00	1.1	305.02	308.00	-1.1	2,048	-0.05%
2023/05/17	0	0.00	1.3	302.79	303.50	-1.3	2,003	-0.06%
2023/05/16	0	0.00	0.2	301.75	303.50	-0.2	1,969	-0.01%
2023/05/15	2	303.50	28.4	302.70	303.50	-26.4	1,938	-1.36%
2023/05/12	1	282.00	0	0.00	281.50	1	1,835	0.06%
2023/05/09	0	0.00	0.1	291.50	292.00	-0.1	1,838	-0.01%
2023/05/08	0	0.00	0.5	288.50	288.50	-0.5	1,838	-0.03%
2023/05/05	0	0.00	1	289.50	289.00	-1	1,843	-0.05%
2023/05/04	0	0.00	3	290.33	292.00	-3	1,839	-0.16%
2023/05/02	0	0.00	1	284.50	286.00	-1	1,836	-0.05%
2023/04/27	0	0.00	2	276.50	280.00	-2	1,875	-0.11%
2023/04/26	0	273.57	0	0.00	275.50	0	1,849	0.00%
2023/04/21	0	276.50	0	279.50	276.00	0	1,804	0.00%
2023/04/19	1	279.97	0	0.00	278.50	1	1,812	0.06%
2023/04/17	0	0.00	2	278.50	281.00	-2	1,797	-0.11%
2023/04/14	0.1	277.58	0	0.00	277.50	0.1	1,782	0.01%
2023/04/13	0	276.50	3	278.00	275.50	-3	1,782	-0.17%
2023/04/12	1.1	279.84	0	278.00	278.50	1.1	1,767	0.06%
2023/04/11	0	0.00	0.1	272.00	273.50	-0.1	1,758	-0.01%
2023/03/31	1	272.00	0	0.00	272.50	1	1,754	0.06%
2023/03/30	0	0.00	3	271.50	272.50	-3	1,830	-0.16%
2023/03/29	0	0.00	7	271.00	271.50	-7	1,921	-0.36%
2023/03/28	0	270.00	0	0.00	268.50	0	2,048	0.00%
2023/03/27	0	270.50	0	0.00	269.50	0	2,140	0.00%
2023/03/24	0	0.00	2.5	270.21	270.00	-2.5	2,249	-0.11%
2023/03/23	0	269.50	1.1	270.43	269.50	-1.1	2,262	-0.05%
2023/03/22	2	267.50	0	0.00	269.00	2	2,269	0.09%
2023/03/20	1	268.00	0	0.00	266.00	1	2,285	0.04%
2023/03/16	0	261.50	1	264.00	263.00	-1	2,251	-0.04%
2023/03/15	0	0.00	1	261.00	261.50	-1	2,265	-0.04%
2023/03/14	1.1	261.99	2.1	261.59	261.00	-1	2,266	-0.04%
2023/03/13	3.3	267.15	0	0.00	266.00	3.3	2,229	0.15%
2023/03/10	0	0.00	2	291.75	293.00	-2	2,144	-0.09%
2023/03/08	0	0.00	0	287.50	287.50	0	2,156	0.00%
2023/03/07	3.1	288.17	0	0.00	289.50	3.1	2,197	0.14%
2023/03/03	1	282.50	10	283.00	284.00	-9	2,294	-0.39%
2023/02/23	10	281.50	0	0.00	280.50	10	2,425	0.41%
2023/02/17	0	279.50	0	0.00	279.50	0	2,496	0.00%
2023/02/15	0	276.00	2	276.00	276.00	-2	2,560	-0.08%
2023/02/14	0	0.00	5.3	276.51	276.50	-5.3	2,562	-0.21%
2023/02/09	2	276.50	0	0.00	276.00	2	2,588	0.08%
2023/02/06	0	0.00	2	276.00	276.00	-2	2,627	-0.08%
2023/02/02	0.4	277.00	0	0.00	278.50	0.4	2,622	0.02%
2023/02/01	0.1	274.85	0	0.00	275.00	0.1	2,620	0.00%
2023/01/31	1	272.00	1	273.00	272.00	0	2,638	0.00%
2023/01/30	0	0.00	1	276.00	280.00	-1	2,630	-0.04%
2023/01/17	0	0.00	0.1	269.54	268.00	-0.1	2,593	0.00%
2023/01/12	0.4	267.73	0	0.00	265.00	0.4	2,691	0.02%
2023/01/10	1.1	270.55	0	0.00	269.50	1.1	2,749	0.04%
2023/01/09	0.2	273.50	1	273.00	275.00	-0.8	2,765	-0.03%
2023/01/06	1	271.50	0	0.00	271.50	1	2,772	0.04%
2022/12/27	1	270.00	0	0.00	270.00	1	3,037	0.03%
2022/12/16	1	265.50	1	265.50	265.50	0	2,827	0.00%
2022/12/15	0.1	268.50	0	0.00	267.00	0.1	2,764	0.00%
2022/12/14	0	0.00	2	272.50	273.00	-2	2,793	-0.07%
2022/12/13	0	270.00	0	0.00	267.50	0	2,802	0.00%
2022/12/09	0	0.00	0.4	270.00	268.50	-0.4	2,853	-0.01%
2022/12/08	0	0.00	1	272.00	268.00	-1	2,852	-0.04%
2022/12/07	1	272.50	0	273.00	272.00	1	2,850	0.03%
2022/12/06	0.1	278.50	0.1	277.00	277.50	0	2,844	0.00%
2022/12/02	0.2	274.50	1	275.00	277.00	-0.8	2,870	-0.03%
2022/12/01	0	0.00	2.3	272.70	271.50	-2.3	2,944	-0.08%
2022/11/29	1	265.50	0	0.00	267.00	1	2,901	0.03%
2022/11/28	0	0.00	1	268.50	265.50	-1	2,865	-0.03%
2022/11/24	0	0.00	1.1	269.39	267.50	-1.1	2,801	-0.04%
2022/11/23	0	0.00	2.2	265.27	265.00	-2.2	2,782	-0.08%
2022/11/22	0	0.00	1	261.50	261.00	-1	2,758	-0.04%
2022/11/21	0.1	257.00	1	259.00	258.00	-0.9	2,731	-0.03%
2022/11/18	0	0.00	3	255.17	256.00	-3	2,734	-0.11%
2022/11/17	3	254.00	1	252.50	254.00	2	2,775	0.07%
2022/11/16	0.1	252.00	2.2	251.64	252.00	-2.1	2,803	-0.07%
2022/11/15	0	249.50	1	251.00	252.00	-1	2,823	-0.04%
2022/11/14	0.1	249.00	0	0.00	248.00	0.1	2,845	0.00%
2022/11/11	0	0.00	1	247.00	249.00	-1	2,877	-0.03%
2022/11/10	0	241.00	0	0.00	241.00	0	2,898	0.00%
2022/11/08	0	0.00	1	241.00	242.00	-1	3,080	-0.03%
2022/11/07	0	237.00	3	234.00	237.50	-3	3,220	-0.09%
2022/11/04	0	232.50	5	233.00	234.50	-5	3,218	-0.16%
2022/11/02	0	236.00	1	237.00	237.50	-1	3,212	-0.03%
2022/11/01	0	0.00	1	236.00	236.00	-1	3,214	-0.03%
2022/10/28	0	234.00	0	0.00	234.00	0	3,229	0.00%
2022/10/27	0	234.50	0	0.00	233.00	0	3,241	0.00%
2022/10/26	1	235.25	0	0.00	235.50	1	3,287	0.03%
2022/10/21	0	231.50	0	0.00	229.00	0	3,458	0.00%
2022/10/20	0.1	231.50	0	0.00	232.00	0.1	3,500	0.00%
2022/10/19	0	239.00	0	0.00	239.00	0	3,472	0.00%
2022/10/18	0	0.00	1	237.00	236.50	-1	3,470	-0.03%
2022/10/17	0	230.50	0	0.00	232.00	0	3,473	0.00%
2022/10/13	0	231.00	0	0.00	231.00	0	3,495	0.00%
2022/10/12	0	0.00	3	230.50	231.50	-3	3,512	-0.09%
2022/10/11	0	227.00	0	0.00	225.00	0	3,537	0.00%
2022/10/07	2.2	232.77	0	0.00	231.00	2.2	3,484	0.06%
2022/10/05	1	245.50	1.1	243.64	244.00	-0.1	3,437	0.00%
2022/10/04	1	241.00	1	239.50	240.00	0	3,439	0.00%
2022/10/03	5.1	233.01	4	233.00	234.00	1.1	3,422	0.03%
2022/09/30	2.6	232.35	0	0.00	234.00	2.6	3,428	0.08%
2022/09/29	0	0.00	0	238.00	237.50	0	3,418	0.00%
2022/09/28	1.1	237.22	0	0.00	237.50	1.1	3,427	0.03%
2022/09/26	1.2	238.92	0.1	240.04	238.50	1.1	3,435	0.03%
2022/09/23	0	0.00	0.2	246.00	246.00	-0.2	3,441	0.00%
2022/09/22	0	244.00	2	243.00	246.50	-2	3,519	-0.06%
2022/09/21	0.3	249.75	0	0.00	249.00	0.3	3,501	0.01%
2022/09/20	1	253.00	0	0.00	253.50	1	3,471	0.03%
2022/09/15	0	254.00	1	254.00	254.00	-1	3,413	-0.03%
2022/09/14	1.1	248.71	1	253.00	252.50	0.1	3,430	0.00%
2022/09/13	6	257.75	0	0.00	256.50	6	3,446	0.17%
2022/09/08	0	0.00	0.1	246.50	249.00	-0.1	3,470	0.00%
2022/09/07	7.2	244.71	5.2	252.61	242.00	2	3,433	0.06%
2022/09/06	0	258.50	0	0.00	255.00	0	3,335	0.00%
2022/09/05	0	0.00	2.1	257.05	258.00	-2.1	3,365	-0.06%
2022/09/02	1	253.52	1.1	255.91	253.50	-0.1	3,373	0.00%
2022/09/01	2.1	251.85	1	252.50	252.50	1.1	3,374	0.03%
2022/08/31	2.1	255.52	0	0.00	255.00	2.1	3,385	0.06%
2022/08/29	0.1	253.50	0	254.50	253.00	0.1	3,410	0.00%
2022/08/26	6.1	257.00	0	258.00	258.50	6.1	3,413	0.18%
2022/08/25	2	252.25	0	0.00	255.50	2	3,392	0.06%
2022/08/24	0.1	256.03	5	255.00	254.00	-4.9	3,371	-0.15%
2022/08/23	2.2	260.65	0	265.00	260.50	2.1	3,385	0.06%
2022/08/22	0.2	266.75	0	0.00	267.50	0.2	3,374	0.01%
2022/08/19	0.2	263.25	1	265.00	264.50	-0.8	3,347	-0.02%
2022/08/18	1.3	258.21	0.2	262.00	262.50	1.1	3,321	0.03%
2022/08/17	1	255.00	1.1	256.76	258.00	-0.1	3,282	0.00%
2022/08/16	10	253.75	0	0.00	254.50	10	3,224	0.31%
2022/08/15	5.4	255.68	6	253.75	252.50	-0.6	3,156	-0.02%
2022/08/12	6.5	260.25	8	262.69	262.00	-1.5	3,066	-0.05%
2022/08/11	0.1	281.50	1	282.50	282.00	-0.9	2,952	-0.03%
2022/08/10	5.1	277.43	4	278.38	277.00	1.1	2,964	0.04%
2022/08/09	0.1	282.00	0	0.00	281.00	0.1	2,965	0.00%
2022/08/05	0	282.00	0	281.50	282.00	0	3,010	0.00%
2022/08/04	3	280.67	0	0.00	281.00	3	3,062	0.10%
2022/08/03	0	0.00	1	281.00	281.00	-1	3,068	-0.03%
2022/08/02	4	277.63	5	280.00	277.50	-1	3,108	-0.03%
2022/08/01	3	279.33	0	0.00	282.50	3	3,060	0.10%
2022/07/29	4.1	280.39	4	280.63	281.50	0.1	3,050	0.00%
2022/07/28	1.5	319.35	0	0.00	319.00	1.5	2,955	0.05%
2022/07/27	0	321.00	0	0.00	322.50	0	2,870	0.00%
2022/07/26	1.1	322.02	0	0.00	323.00	1.1	2,814	0.04%
2022/07/22	0	320.50	0	0.00	326.00	0	2,770	0.00%
2022/07/21	1	318.02	2	317.50	322.00	-1	2,740	-0.04%
2022/07/20	0.1	317.50	1	315.00	316.00	-1	2,705	-0.04%
2022/07/19	1	310.00	0	0.00	312.00	1	2,700	0.04%
2022/07/18	4	308.75	0	0.00	308.50	4	2,678	0.15%
2022/07/15	1	313.00	0	0.00	310.00	1	2,640	0.04%
2022/07/14	2	313.00	0	0.00	312.50	2	2,648	0.08%
2022/07/13	0	314.00	1.2	316.96	313.00	-1.2	2,648	-0.04%
2022/07/12	0.1	306.00	0	306.50	306.50	0.1	2,624	0.00%
2022/07/11	1	309.00	0	0.00	309.50	1	2,597	0.04%
2022/07/08	2	306.50	0	0.00	305.00	2	2,592	0.08%
2022/07/07	0.1	299.00	0	0.00	302.50	0.1	2,610	0.00%
2022/07/06	0.1	300.00	0	303.50	298.00	0.1	2,644	0.00%
2022/07/05	0	0.00	1.1	304.49	304.50	-1.1	2,673	-0.04%
2022/07/04	0.1	302.05	0	302.25	301.50	0.1	2,666	0.00%
2022/07/01	0	0.00	1	309.00	309.50	-1	2,666	-0.04%
2022/06/30	3.2	314.08	1	310.53	310.50	2.2	2,657	0.08%
2022/06/28	0.1	326.50	0	0.00	326.00	0.1	2,572	0.00%
2022/06/27	4.1	328.50	0	329.00	328.50	4.1	2,577	0.16%
2022/06/24	0.2	324.88	0.1	325.82	326.00	0.1	2,571	0.00%
2022/06/23	2.1	323.81	0.2	323.89	325.00	1.9	2,572	0.07%
2022/06/22	1.2	323.12	0	0.00	321.50	1.2	2,605	0.04%
2022/06/21	0	325.00	1.1	331.73	332.00	-1.1	2,594	-0.04%
2022/06/20	1	318.00	1	320.50	320.00	0	2,580	0.00%
2022/06/17	2	321.50	5	320.20	323.00	-3	2,596	-0.12%
2022/06/16	0.1	325.50	0.1	325.50	324.50	0	2,605	0.00%
2022/06/14	2	324.26	3	326.50	325.00	-1	2,881	-0.03%
2022/06/13	1.1	323.17	1	324.00	327.00	0.1	2,923	0.00%
2022/06/10	1	329.50	0	0.00	329.00	1	2,937	0.03%
2022/06/08	1.1	339.92	1	337.00	338.50	0.1	2,996	0.00%
2022/06/07	3	339.83	3	339.50	339.00	0	2,974	0.00%
2022/06/06	0	342.50	0	0.00	340.00	0	2,980	0.00%
2022/06/01	0	0.00	0	344.50	343.00	0	3,078	0.00%
2022/05/31	0	0.00	1	340.00	341.50	-1	3,102	-0.03%
2022/05/30	0	0.00	1.1	336.09	338.50	-1.1	3,060	-0.04%
2022/05/27	0	0.00	1	329.00	329.00	-1	3,046	-0.03%
2022/05/26	1	323.50	0	0.00	323.50	1	3,066	0.03%
2022/05/25	0	0.00	0.1	326.00	327.00	-0.1	3,076	0.00%
2022/05/24	11	323.91	1	322.00	322.00	10	3,089	0.32%
2022/05/23	1	325.00	2	326.75	323.50	-1	3,089	-0.03%
2022/05/20	1.1	323.32	11	324.00	324.00	-9.9	3,090	-0.32%
2022/05/19	2	324.76	1.2	325.08	325.00	0.8	3,078	0.03%
2022/05/18	0.1	335.00	0	0.00	332.00	0.1	3,029	0.00%
2022/05/17	1	333.00	0	0.00	332.50	1	3,010	0.03%
2022/05/16	1	332.00	0	0.00	332.00	1	2,983	0.03%
2022/05/13	3.7	330.99	2	333.25	332.50	1.7	2,957	0.06%
2022/05/12	4.2	339.58	4	338.63	338.00	0.1	2,908	0.00%
2022/05/11	1	346.50	1	348.50	349.50	0	2,844	0.00%
2022/05/10	6.1	346.37	2	347.50	350.00	4.1	2,831	0.14%
2022/05/09	1	355.00	0	0.00	356.50	1	2,797	0.04%
2022/05/05	0	0.00	1.1	365.45	366.00	-1.1	2,778	-0.04%
2022/05/04	0	0.00	2.1	362.49	361.50	-2.1	2,785	-0.07%
2022/05/03	0	0.00	1.1	360.83	362.00	-1.1	2,854	-0.04%
2022/04/29	0.3	358.00	0	0.00	357.00	0.3	2,933	0.01%
2022/04/27	1.1	353.68	1	354.50	355.00	0.1	2,929	0.00%
2022/04/26	0.1	360.00	0	0.00	358.00	0.1	2,921	0.00%
2022/04/25	1.2	356.25	0	357.50	356.00	1.2	2,928	0.04%
2022/04/22	0	0.00	2	363.00	363.00	-2	2,907	-0.07%
2022/04/21	0.2	361.25	0	0.00	358.50	0.2	2,910	0.01%
2022/04/20	1	360.00	0	0.00	359.50	1	2,911	0.03%
2022/04/19	0.1	359.50	0	0.00	357.00	0.1	2,907	0.00%
2022/04/18	2	355.00	4	356.25	355.00	-2	2,929	-0.07%
2022/04/15	1.1	354.18	0	0.00	356.50	1.1	2,926	0.04%
2022/04/14	3	358.00	1	359.00	357.00	2	2,946	0.07%
2022/04/13	0.2	356.00	0.1	356.00	354.50	0.1	2,954	0.00%
2022/04/12	5.3	350.97	6.1	350.76	349.00	-0.7	2,973	-0.02%
2022/04/11	3.1	357.32	0	0.00	356.50	3.1	2,942	0.11%
2022/04/08	1	362.00	1	362.50	364.50	0	2,895	0.00%
2022/04/07	3	363.67	0	0.00	360.50	3	2,908	0.10%
2022/04/06	7	369.29	2	367.00	367.50	5	2,862	0.17%
2022/04/01	3	370.33	4	372.75	373.50	-1	2,827	-0.04%
2022/03/31	0	0.00	2	376.00	373.50	-2	2,822	-0.07%
2022/03/30	4.1	375.04	2	375.50	375.50	2.1	2,815	0.07%
2022/03/29	3	376.00	2	376.50	376.00	1	2,805	0.04%
2022/03/28	0	0.00	2	376.50	378.00	-2	2,814	-0.07%
2022/03/25	2.2	374.68	0	0.00	374.00	2.2	2,804	0.08%
2022/03/24	2	373.00	1	375.00	373.00	1	2,764	0.04%
2022/03/23	1	372.00	1	372.00	372.50	0	2,783	0.00%
2022/03/22	2	371.75	3	372.17	372.00	-1	2,804	-0.04%
2022/03/21	1	374.50	1	376.00	374.50	0	2,763	0.00%
2022/03/18	3.2	374.98	0	0.00	372.50	3.2	2,723	0.12%
2022/03/17	24.1	377.70	49.7	383.21	377.00	-25.6	2,651	-0.97%
2022/03/16	26	373.75	2.3	376.64	379.00	23.7	2,462	0.96%
2022/03/15	17	364.03	4.1	365.12	368.00	13	2,392	0.54%
2022/03/14	3	364.50	3	362.17	369.50	0	2,403	0.00%
2022/03/11	0	0.00	2	372.50	371.50	-2	2,345	-0.09%
2022/03/10	3	366.50	0	0.00	366.50	3	2,313	0.13%
2022/03/09	0.1	361.50	0	0.00	360.00	0.1	2,301	0.00%
2022/03/08	3	355.00	0	0.00	358.50	3	2,295	0.13%
2022/03/07	3	366.00	3	364.50	364.00	0	2,252	0.00%
2022/03/04	1	377.00	1	380.50	376.00	0	2,249	0.00%
2022/03/03	2	380.00	1.1	379.86	380.00	0.9	2,227	0.04%
2022/03/02	2	374.00	0	0.00	373.00	2	2,212	0.09%
2022/03/01	0.1	374.50	10	371.50	373.50	-9.9	2,199	-0.45%
2022/02/25	1.3	369.49	0	0.00	371.50	1.3	2,170	0.06%
2022/02/24	0.2	372.21	2	373.00	371.00	-1.8	2,165	-0.08%
2022/02/23	2.4	377.41	0.1	377.00	377.50	2.3	2,153	0.11%
2022/02/22	4.1	376.07	2	376.75	377.50	2.1	2,151	0.10%
2022/02/21	1	378.00	2.5	375.20	378.50	-1.5	2,150	-0.07%
2022/02/18	0.1	371.00	3	372.17	372.00	-2.9	2,155	-0.14%
2022/02/17	1	371.00	2	372.00	371.50	-1	2,202	-0.05%
2022/02/16	0	0.00	4	367.88	369.00	-4	2,217	-0.18%
2022/02/15	5.2	364.10	0	0.00	362.50	5.2	2,264	0.23%
2022/02/14	1	363.00	0	0.00	363.00	1	2,365	0.04%
2022/02/10	2.1	366.79	2	370.00	370.00	0.1	2,434	0.00%
2022/01/26	2	360.00	0	0.00	359.50	2	2,508	0.08%
2022/01/25	17.2	359.70	1	358.50	360.00	16.2	2,504	0.65%
2022/01/24	6.2	367.54	0	366.00	364.50	6.2	2,433	0.26%
2022/01/21	2	375.25	0	0.00	377.00	2	2,371	0.08%
2022/01/20	0.1	379.00	1	379.50	378.50	-0.9	2,358	-0.04%
2022/01/19	1.1	379.03	0	0.00	378.00	1.1	2,364	0.04%
2022/01/18	0	0.00	4	380.63	380.00	-4	2,385	-0.17%
2022/01/17	0	0.00	2	377.00	378.00	-2	2,401	-0.08%
2022/01/13	0.1	377.00	0	0.00	378.00	0.1	2,478	0.00%
2022/01/12	0	0.00	1.2	376.86	378.00	-1.2	2,509	-0.05%
2022/01/11	2	379.50	0	0.00	378.00	2	2,511	0.08%
2022/01/10	0.2	378.00	2	375.50	378.50	-1.8	2,484	-0.07%
2022/01/07	1	377.00	1.1	377.73	377.50	-0.1	2,492	0.00%
2022/01/06	2	379.00	0.1	379.00	380.00	1.9	2,512	0.07%
2022/01/05	0.1	381.00	2.3	381.72	380.50	-2.2	2,535	-0.09%
2022/01/03	0.2	374.00	0	0.00	373.50	0.2	2,490	0.01%
2021/12/30	1.2	375.83	1	375.00	376.00	0.2	2,527	0.01%
2021/12/27	1	370.50	2	372.50	372.50	-1	2,530	-0.04%
2021/12/23	0	0.00	1.2	369.67	371.00	-1.2	2,556	-0.05%
2021/12/22	0	0.00	1.2	369.92	370.00	-1.2	2,572	-0.05%
2021/12/20	0.2	367.50	2	366.00	367.00	-1.8	2,582	-0.07%
2021/12/16	0.1	367.50	0	0.00	367.00	0.1	2,577	0.00%
2021/12/15	0.1	365.00	0	0.00	364.50	0.1	2,563	0.00%
2021/12/14	1.6	364.53	1.1	364.08	366.50	0.5	2,592	0.02%
2021/12/10	0	0.00	2	370.00	368.00	-2	2,598	-0.08%
2021/12/09	0	0.00	1	365.00	367.00	-1	2,598	-0.04%
2021/12/08	1.1	360.67	0	0.00	360.00	1.1	2,584	0.04%
2021/12/07	0	0.00	1	365.50	366.50	-1	2,549	-0.04%
2021/12/03	0	0.00	1	366.50	365.50	-1	2,559	-0.04%
2021/12/02	2	362.50	0	0.00	363.50	2	2,552	0.08%
2021/12/01	0	0.00	2	361.00	360.00	-2	2,546	-0.08%
2021/11/29	0	0.00	1	353.00	355.50	-1	2,486	-0.04%
2021/11/26	10	356.50	0	0.00	356.00	10	2,475	0.40%
2021/11/25	0	0.00	0.1	360.00	361.00	-0.1	2,493	0.00%
2021/11/24	1	357.50	0	0.00	355.00	1	2,508	0.04%
2021/11/23	1	354.00	0	0.00	352.50	1	2,505	0.04%
2021/11/22	0	0.00	1.1	357.00	356.00	-1.1	2,490	-0.04%
2021/11/19	1.1	360.91	2	362.00	360.50	-0.9	2,469	-0.04%
2021/11/18	2	359.25	0	0.00	359.50	2	2,465	0.08%
2021/11/17	1	357.00	0	0.00	357.50	1	2,461	0.04%
2021/11/16	1.1	355.00	0	0.00	354.50	1.1	2,478	0.04%
2021/11/15	0	358.00	1.3	358.15	359.00	-1.3	2,476	-0.05%
2021/11/12	0.1	362.00	0.2	364.00	360.00	-0.1	2,495	0.00%
2021/11/11	3	365.67	23.1	363.68	365.00	-20.1	2,504	-0.80%
2021/11/10	3	372.50	4.1	374.00	377.50	-1.1	2,445	-0.04%
2021/11/09	11	375.50	3.1	375.13	375.50	7.9	2,441	0.32%
2021/11/08	5	371.00	2	371.00	371.50	3	2,489	0.12%
2021/11/05	14.1	362.40	7	362.71	364.50	7.1	2,505	0.28%
2021/11/04	0	0.00	2	358.50	359.00	-2	2,521	-0.08%
2021/11/03	1	357.50	1.1	356.50	356.00	-0.1	2,520	0.00%
2021/11/02	0.2	355.50	3	356.67	356.00	-2.8	2,524	-0.11%
2021/10/29	1	351.50	0.7	351.00	353.00	0.3	2,620	0.01%
2021/10/27	1	356.50	3	355.67	357.50	-2	2,816	-0.07%
2021/10/26	0	0.00	10.1	356.89	356.50	-10.1	2,912	-0.35%
2021/10/25	3	353.00	1	353.00	353.00	2	2,969	0.07%
2021/10/22	1	354.00	4.1	353.63	356.00	-3.1	3,004	-0.10%
2021/10/21	2	348.75	1.3	348.62	349.00	0.7	3,011	0.02%
2021/10/20	0.3	341.50	4	345.63	344.50	-3.7	3,009	-0.12%
2021/10/18	5	336.60	0	0.00	335.50	5	3,177	0.16%
2021/10/15	0	335.00	1	335.00	334.00	-1	3,194	-0.03%
2021/10/14	3	335.33	2	335.50	333.50	1	3,195	0.03%
2021/10/13	0	0.00	2.5	342.20	343.50	-2.5	3,174	-0.08%
2021/10/12	1	338.00	6	338.50	338.00	-5	3,162	-0.16%
2021/10/08	6	338.50	2	338.50	338.00	4	3,147	0.13%
2021/10/07	0	0.00	5.1	333.42	337.00	-5.1	3,149	-0.16%
2021/10/04	0.1	322.00	0	0.00	324.00	0.1	3,196	0.00%
2021/10/01	4.1	319.59	0	0.00	320.50	4.1	3,204	0.13%
2021/09/30	0.1	327.93	0	0.00	325.50	0.1	3,195	0.00%
2021/09/29	3.1	330.33	1	330.51	328.50	2	3,189	0.06%
2021/09/27	0	0.00	1	339.00	340.50	-1	3,175	-0.03%
2021/09/24	0	0.00	2	336.75	337.00	-2	3,182	-0.06%
2021/09/23	1	330.50	2	333.00	331.50	-1	3,179	-0.03%
2021/09/22	2	321.00	1	323.50	328.50	1	3,181	0.03%
2021/09/17	0	0.00	1	327.50	326.00	-1	3,198	-0.03%
2021/09/16	1	323.50	3	325.67	326.00	-2	3,246	-0.06%
2021/09/15	0	0.00	1	324.00	322.50	-1	3,257	-0.03%
2021/09/14	0	0.00	2	323.75	322.50	-2	3,315	-0.06%
2021/09/13	0	0.00	1.1	319.17	320.00	-1.1	3,394	-0.03%
2021/09/10	0	0.00	1	317.50	316.00	-1	3,433	-0.03%
2021/09/08	2.1	315.88	0	0.00	317.00	2.1	3,483	0.06%
2021/09/07	0	0.00	1	320.00	319.00	-1	3,508	-0.03%
2021/09/06	1.1	323.73	1	323.50	323.00	0.1	3,521	0.00%
2021/09/02	1	320.00	0	0.00	316.00	1	3,590	0.03%
2021/09/01	1	320.50	0	0.00	321.00	1	3,621	0.03%
2021/08/31	0	0.00	1	321.50	324.00	-1	3,634	-0.03%
2021/08/30	2	317.50	0	0.00	319.00	2	3,637	0.05%
2021/08/27	1	316.00	0	0.00	317.50	1	3,625	0.03%
2021/08/26	0.4	319.00	0	0.00	319.00	0.4	3,662	0.01%
2021/08/24	0	0.00	1	316.00	315.00	-1	3,747	-0.03%
2021/08/23	0	0.00	2	317.00	317.50	-2	3,764	-0.05%
2021/08/20	0.1	309.00	0	0.00	312.00	0.1	3,789	0.00%
2021/08/19	0	314.00	3	314.50	311.00	-3	3,821	-0.08%
2021/08/18	4	313.88	2	315.75	317.50	2	3,817	0.05%
2021/08/16	0	0.00	1	316.50	315.00	-1	3,806	-0.03%
2021/08/13	0.1	319.00	1	316.50	316.50	-1	3,893	-0.02%
2021/08/12	5	323.59	3	322.67	319.00	2	4,117	0.05%
2021/08/11	0	0.00	2	321.50	323.00	-2	4,271	-0.05%
2021/08/10	1.1	318.07	0	0.00	319.50	1.1	4,299	0.03%
2021/08/06	0	0.00	1	324.50	323.50	-1	4,430	-0.02%
2021/08/05	2	321.50	1	324.50	321.00	1	4,593	0.02%
2021/08/04	2	321.00	1	324.00	324.00	1	4,686	0.02%
2021/08/03	1.2	320.76	0	0.00	324.50	1.2	4,745	0.03%
2021/08/02	6.6	315.89	1	319.00	319.50	5.6	4,726	0.12%
2021/07/30	4.2	353.37	4	351.00	351.00	0.2	4,651	0.00%
2021/07/29	0.2	354.00	0	0.00	352.50	0.2	4,654	0.00%
2021/07/28	2	354.25	0	0.00	353.50	2	4,637	0.04%
2021/07/27	3	358.50	1	358.00	359.00	2	4,622	0.04%
2021/07/26	4.2	353.04	0	0.00	354.50	4.2	4,608	0.09%
2021/07/23	9.8	357.71	2.1	355.60	354.50	7.7	4,590	0.17%
2021/07/22	5.3	366.46	3	369.33	365.50	2.3	4,465	0.05%
2021/07/21	3	370.83	1	371.50	370.50	2	4,444	0.04%
2021/07/20	0.1	372.50	3	372.00	371.00	-3	4,455	-0.07%
2021/07/19	5.3	372.50	1	372.00	372.00	4.3	4,485	0.09%
2021/07/16	5	374.70	26	375.23	376.00	-21	4,532	-0.46%
2021/07/15	1	378.50	2	379.50	378.50	-1	4,558	-0.02%
2021/07/14	0	0.00	1	379.00	379.00	-1	4,583	-0.02%
2021/07/13	32	376.05	0	0.00	376.50	32	4,638	0.69%
2021/07/12	1	378.00	3.1	381.45	381.00	-2.1	4,720	-0.04%
2021/07/09	3	376.50	1.1	379.54	373.00	1.9	4,720	0.04%
2021/07/08	0	0.00	1	381.50	381.00	-1	4,701	-0.02%
2021/07/07	2.2	378.05	3	378.00	379.00	-0.8	4,734	-0.02%
2021/07/06	0	0.00	0	377.50	376.00	0	4,763	0.00%
2021/07/05	3	374.00	3	376.17	376.00	0	4,778	0.00%
2021/07/02	1	371.00	0	0.00	371.00	1	4,796	0.02%
2021/07/01	2.1	369.04	0	0.00	367.00	2.1	4,819	0.04%
2021/06/30	1	373.00	1	373.50	371.50	0	4,824	0.00%
2021/06/29	1	371.50	0	0.00	370.00	1	4,815	0.02%
2021/06/28	1.2	370.54	29	367.38	372.50	-27.8	4,845	-0.57%
2021/06/25	11.4	370.00	0	0.00	367.00	11.4	4,850	0.23%
2021/06/24	1	374.50	1	376.50	373.50	0	4,818	0.00%
2021/06/23	5.1	372.27	2.7	374.45	374.00	2.4	4,837	0.05%
2021/06/22	7.2	379.41	2	383.25	375.00	5.2	4,800	0.11%
2021/06/21	2	385.00	3	383.50	383.00	-1	4,767	-0.02%
2021/06/18	10	386.25	4	385.88	385.00	6	4,787	0.13%
2021/06/17	1	385.00	0	0.00	388.00	1	4,885	0.02%
2021/06/16	8	386.25	8	387.94	388.00	0	5,262	0.00%
2021/06/15	3	382.33	0	0.00	383.50	3	5,462	0.05%
2021/06/11	7	383.36	0	0.00	383.00	7	5,498	0.13%
2021/06/10	2.1	385.93	0	0.00	385.50	2.1	5,516	0.04%
2021/06/09	0.3	389.50	0	0.00	386.00	0.3	5,508	0.01%
2021/06/08	1	387.00	0	0.00	390.00	1	5,549	0.02%
2021/06/07	1.2	388.67	0	0.00	388.00	1.2	5,592	0.02%
2021/06/04	0.1	391.00	0	0.00	390.00	0.1	5,593	0.00%
2021/06/03	5	390.80	0	0.00	392.00	5	5,623	0.09%
2021/06/01	1	400.50	6.1	399.49	403.00	-5.1	5,623	-0.09%
2021/05/31	0	0.00	14.3	391.75	395.00	-14.3	5,653	-0.25%
2021/05/28	1	388.50	3	389.83	391.50	-2	5,701	-0.04%
2021/05/27	3	390.67	0	0.00	388.00	3	5,764	0.05%
2021/05/26	1	390.00	2.1	391.21	397.50	-1.1	5,787	-0.02%
2021/05/25	2	389.50	0	0.00	390.50	2	5,824	0.03%
2021/05/21	5	390.50	9	393.83	392.50	-4	5,916	-0.07%
2021/05/20	14	404.93	7.3	414.17	397.00	6.8	5,847	0.12%
2021/05/19	1.6	401.63	11.1	399.62	409.50	-9.5	5,622	-0.17%
2021/05/18	0	0.00	3	378.17	384.00	-3	5,420	-0.06%
2021/05/17	2	373.25	0	0.00	368.00	2	5,395	0.04%
2021/05/14	1	382.00	62	380.98	380.00	-61	5,301	-1.15%
2021/05/13	3	376.83	35	376.21	379.50	-32	5,226	-0.61%
2021/05/12	60.1	359.37	12	365.83	361.50	48.1	5,069	0.95%
2021/05/11	14	371.04	4.1	370.44	367.50	9.9	4,957	0.20%
2021/05/10	22	387.91	0	0.00	387.00	22	4,863	0.45%
2021/05/07	9	387.94	1	386.00	391.00	8	4,846	0.17%
2021/05/06	20	390.00	11	392.32	380.50	9	4,815	0.19%
2021/05/05	20	385.13	2.1	381.79	380.50	17.9	4,797	0.37%
2021/05/04	0	0.00	1.9	375.63	378.00	-1.9	4,775	-0.04%
2021/05/03	1	377.50	3	377.83	376.50	-2	4,794	-0.04%
2021/04/29	0	0.00	1	378.00	376.00	-1	4,809	-0.02%
2021/04/28	5	372.00	0	0.00	372.00	5	4,827	0.10%
2021/04/27	3.1	375.48	0	0.00	375.00	3.1	4,869	0.06%
2021/04/26	0.1	379.00	2	380.75	380.00	-1.9	4,835	-0.04%
2021/04/23	2	373.00	3	376.00	378.00	-1	4,836	-0.02%
2021/04/22	5.1	372.79	1.1	374.00	373.50	4	4,845	0.08%
2021/04/21	5	377.00	4	379.00	376.50	1	4,841	0.02%
2021/04/20	0.3	384.50	0	0.00	383.00	0.3	4,875	0.01%
2021/04/19	8.5	391.66	0	395.00	385.50	8.5	4,906	0.17%
2021/04/16	4	374.00	7	378.14	388.00	-3	4,915	-0.06%
2021/04/15	4	370.00	1	369.50	373.00	3	4,955	0.06%
2021/04/14	0	0.00	0	371.00	370.50	0	5,037	0.00%
2021/04/13	2	373.50	0	0.00	370.50	2	5,034	0.04%
2021/04/12	2	375.00	2.1	376.90	374.50	-0.1	4,996	0.00%
2021/04/09	1	371.50	4	372.38	371.50	-3	4,964	-0.06%
2021/04/08	2	371.00	3	372.67	374.50	-1	4,949	-0.02%
2021/04/07	2	369.25	0	0.00	371.50	2	4,921	0.04%
2021/04/06	1.1	369.27	0	0.00	369.00	1.1	4,884	0.02%
2021/04/01	1	372.50	0	0.00	371.50	1	4,854	0.02%
2021/03/31	0	0.00	14.1	374.89	372.50	-14.1	4,845	-0.29%
2021/03/30	0	0.00	1	379.00	377.00	-1	4,807	-0.02%
2021/03/29	1.1	370.23	0	0.00	374.00	1.1	4,760	0.02%
2021/03/26	3.1	364.81	1.3	365.78	365.00	1.8	4,719	0.04%
2021/03/25	1	362.52	2	365.75	365.00	-1	4,693	-0.02%
2021/03/24	2	368.50	3	374.50	366.00	-1	4,672	-0.02%
2021/03/23	3	366.00	1	366.50	365.50	2	4,615	0.04%
2021/03/22	9	371.33	7	374.71	368.50	2	4,554	0.04%
2021/03/19	15.1	373.67	13.2	372.13	377.50	1.9	4,421	0.04%
2021/03/18	16.1	356.76	12.1	358.00	358.00	4	4,050	0.10%
2021/03/17	1	325.50	0.1	325.00	325.50	0.9	3,831	0.02%
2021/03/16	7	332.21	5.1	332.05	331.00	1.9	3,833	0.05%
2021/03/15	2	326.00	0	0.00	326.00	2	3,842	0.05%
2021/03/12	2	323.00	2.1	325.28	323.50	-0.1	3,861	0.00%
2021/03/11	4	317.38	2.7	317.10	317.50	1.3	3,843	0.03%
2021/03/10	7	312.86	0	0.00	312.50	7	3,806	0.18%
2021/03/09	2	314.00	0	0.00	313.00	2	3,805	0.05%
2021/03/08	0	0.00	3	316.83	315.50	-3	3,786	-0.08%
2021/03/05	2	309.00	0	0.00	311.00	2	3,755	0.05%
2021/03/04	0.2	311.25	0	0.00	313.50	0.2	3,770	0.01%
2021/03/03	1	316.00	5	313.30	316.50	-4	3,715	-0.11%
2021/03/02	0	0.00	1	314.50	307.50	-1	3,654	-0.03%
2021/02/25	1	301.50	0.2	305.00	305.50	0.9	3,501	0.02%
2021/02/24	2	307.50	5.2	301.37	300.50	-3.2	3,455	-0.09%
2021/02/22	1	291.00	2	292.75	290.00	-1	3,340	-0.03%
2021/02/19	3	289.50	1	291.50	290.00	2	3,341	0.06%
2021/02/18	1	287.50	3	288.00	289.00	-2	3,353	-0.06%
2021/02/17	1.4	293.36	0	290.50	289.50	1.4	3,386	0.04%
2021/02/05	1	287.50	0	0.00	288.50	1	3,360	0.03%
2021/02/04	0	0.00	2	288.50	287.00	-2	3,500	-0.06%
2021/02/03	0	0.00	1	289.50	288.50	-1	3,563	-0.03%
2021/02/02	0	0.00	0.7	285.00	285.50	-0.7	3,584	-0.02%
2021/02/01	3	284.17	0	0.00	283.50	3	3,573	0.08%
2021/01/29	2	288.00	0	0.00	286.50	2	3,572	0.06%
2021/01/28	2	288.50	0	0.00	288.50	2	3,527	0.06%
2021/01/27	0	0.00	6.4	291.21	293.00	-6.4	3,502	-0.18%
2021/01/26	2.1	286.69	1	284.00	284.00	1.1	3,422	0.03%
2021/01/25	2	287.25	4	288.88	290.00	-2	3,387	-0.06%
2021/01/22	2	285.50	2	284.00	284.50	0	3,353	0.00%
2021/01/21	2	278.25	1	281.95	282.00	1	3,325	0.03%
2021/01/20	5	279.10	1	276.00	276.00	4	3,317	0.12%
2021/01/18	2	282.00	0.1	282.50	283.00	1.9	3,348	0.06%
2021/01/15	0	0.00	2	289.50	287.00	-2	3,335	-0.06%
2021/01/14	1.1	287.10	2	290.00	288.00	-0.9	3,299	-0.03%
2021/01/13	6.1	290.74	6	288.33	288.50	0.1	3,275	0.00%
2021/01/12	0	0.00	8	282.75	281.00	-8	3,224	-0.25%
2021/01/11	4	281.00	3	285.83	283.50	1	3,167	0.03%
2021/01/08	3.1	272.76	11	272.59	279.50	-7.9	3,081	-0.26%
2021/01/07	1	262.00	34	259.87	261.50	-33	2,927	-1.13%
2021/01/06	2	251.75	2.2	254.05	254.00	-0.2	2,837	-0.01%
2021/01/05	4	251.25	1	251.50	253.00	3	2,828	0.11%
2021/01/04	1	251.00	1	251.50	251.00	0	2,835	0.00%
2020/12/31	1	251.50	2	252.50	250.50	-1	2,831	-0.04%
2020/12/30	0	0.00	8	251.00	252.50	-8	2,829	-0.28%
2020/12/25	1	248.00	0	0.00	248.00	1	2,869	0.03%
2020/12/23	1	248.00	1.1	248.52	249.00	-0.1	2,862	0.00%
2020/12/22	2.2	248.86	0	0.00	249.00	2.2	2,880	0.08%
2020/12/21	2.1	250.02	2	249.75	251.50	0.1	2,896	0.00%
2020/12/18	5	253.20	0	0.00	253.00	5	2,881	0.17%
2020/12/17	0	0.00	1	255.00	253.50	-1	2,879	-0.03%
2020/12/16	1	255.50	0	0.00	255.00	1	2,893	0.03%
2020/12/15	5.2	253.77	8	254.13	253.00	-2.8	2,932	-0.10%
2020/12/14	1.1	256.00	0	0.00	255.50	1.1	2,915	0.04%
2020/12/11	15	254.07	0	0.00	255.00	15	2,910	0.52%
2020/12/10	17	258.21	0	0.00	257.00	17	2,909	0.58%
2020/12/09	1	262.00	13.2	261.67	264.00	-12.2	2,859	-0.43%
2020/12/08	2	258.00	7	256.93	258.00	-5	2,808	-0.18%
2020/12/07	10.1	255.88	4	255.63	254.00	6.1	2,809	0.22%
2020/12/04	4	249.63	4	249.38	251.50	0	2,752	0.00%
2020/12/03	6.2	249.08	0	0.00	247.00	6.2	2,744	0.23%
2020/12/02	3	249.83	0	0.00	249.50	3	2,712	0.11%
2020/12/01	3	248.67	0.5	250.00	248.50	2.5	2,724	0.09%
2020/11/30	3	251.00	0	0.00	249.00	3	2,789	0.11%
2020/11/27	2	251.00	2	251.25	251.50	0	2,761	0.00%
2020/11/26	1	251.50	3	251.83	251.50	-2	2,766	-0.07%
2020/11/25	1	250.00	0	0.00	250.50	1	2,774	0.04%
2020/11/24	12	251.21	1	252.00	249.50	11	2,767	0.40%
2020/11/20	3	248.67	0	0.00	248.50	3	2,767	0.11%
2020/11/19	1	251.00	2	251.50	251.00	-1	2,752	-0.04%
2020/11/18	5	251.50	4.3	253.09	251.50	0.7	2,734	0.03%
2020/11/17	8	251.88	2	251.50	250.00	6	2,711	0.22%
2020/11/16	0.1	248.50	8	249.13	249.50	-7.9	2,727	-0.29%
2020/11/13	1	246.00	2	245.75	246.00	-1	2,708	-0.04%
2020/11/12	6	244.42	8	245.88	244.00	-2	2,721	-0.07%
2020/11/11	2	239.50	20.1	241.49	248.50	-18.1	2,655	-0.68%
2020/11/10	15	242.70	2	245.50	241.50	13	2,672	0.49%
2020/11/09	3	248.50	5	251.00	251.00	-2	2,848	-0.07%
2020/11/06	0	0.00	0.2	245.00	245.00	-0.2	2,889	-0.01%
2020/11/05	0	0.00	0.5	244.60	243.00	-0.5	2,903	-0.02%
2020/11/04	3.2	241.02	20	241.50	242.00	-16.8	2,939	-0.57%
2020/11/03	3	242.50	2	243.25	243.00	1	2,976	0.03%
2020/11/02	0.2	242.75	0	0.00	242.00	0.2	3,044	0.01%
2020/10/30	6	244.50	3	246.50	242.50	3	3,161	0.09%
2020/10/29	1.2	244.74	0	0.00	245.50	1.2	3,127	0.04%
2020/10/28	0	0.00	6	250.83	249.50	-6	3,114	-0.19%
2020/10/27	5	245.40	0.1	249.00	248.50	4.9	3,098	0.16%
2020/10/26	26	253.00	10	253.90	247.50	16	3,092	0.52%
2020/10/23	1	242.50	3	244.67	242.50	-2	3,009	-0.07%
2020/10/22	0	0.00	0	242.00	241.50	0	3,001	0.00%
2020/10/21	0	0.00	1	238.50	242.00	-1	3,012	-0.03%
2020/10/20	12	238.08	0	0.00	237.50	12	3,013	0.40%
2020/10/19	1	242.00	0	0.00	242.00	1	3,005	0.03%
2020/10/16	2	242.75	0	0.00	242.50	2	3,012	0.07%
2020/10/15	2.3	243.06	0	0.00	243.00	2.3	3,038	0.07%
2020/10/14	2	245.00	0	0.00	246.50	2	3,061	0.07%
2020/10/12	0	0.00	16	251.88	254.00	-16	3,091	-0.52%
2020/10/07	0	0.00	1	248.50	247.00	-1	3,097	-0.03%
2020/10/05	6	247.00	0	0.00	247.00	6	3,110	0.19%
2020/09/28	0	0.00	1	252.50	252.00	-1	3,165	-0.03%
2020/09/25	0.5	246.50	1	253.00	246.50	-0.5	3,177	-0.02%
2020/09/24	4.5	252.67	0	0.00	253.50	4.5	3,171	0.14%
2020/09/23	0	0.00	2	259.50	259.00	-2	3,155	-0.06%
2020/09/22	2	256.00	1.3	257.76	258.00	0.7	3,167	0.02%
2020/09/21	0.5	256.00	1	258.00	257.00	-0.5	3,185	-0.02%
2020/09/18	1	253.00	1	256.50	258.50	0	3,246	0.00%
2020/09/17	1	256.50	0	0.00	256.00	1	3,335	0.03%
2020/09/15	0	0.00	1	255.00	256.50	-1	3,508	-0.03%
2020/09/14	0	0.00	1	254.50	256.00	-1	3,577	-0.03%
2020/09/11	1	249.00	2	250.50	251.50	-1	3,608	-0.03%
2020/09/10	2	254.50	5	256.10	254.50	-3	3,626	-0.08%
2020/09/09	1	245.00	0	0.00	247.50	1	3,624	0.03%
2020/09/08	1	247.50	2	247.50	250.00	-1	3,664	-0.03%
2020/09/04	3	246.83	0	0.00	248.50	3	3,748	0.08%
2020/09/03	2	254.50	8	254.19	252.50	-6	3,775	-0.16%
2020/08/31	3	245.33	0	0.00	243.00	3	3,708	0.08%
2020/08/27	3	247.17	0	0.00	249.00	3	3,710	0.08%
2020/08/26	0	0.00	2	253.00	253.00	-2	3,695	-0.05%
2020/08/24	3	246.17	0	0.00	247.50	3	3,699	0.08%
2020/08/21	2	246.00	0	0.00	249.50	2	3,690	0.05%
2020/08/20	2	247.75	4	246.75	246.00	-2	3,648	-0.05%
2020/08/19	0	0.00	2	258.50	253.50	-2	3,603	-0.06%
2020/08/18	0	0.00	1	252.00	253.50	-1	3,550	-0.03%
2020/08/17	1	252.50	25	248.92	251.50	-24	3,501	-0.69%
2020/08/14	0	0.00	8	246.38	245.00	-8	3,453	-0.23%
2020/08/13	20	233.50	24	237.56	242.00	-4	3,394	-0.12%
2020/08/12	4	224.75	0	0.00	227.00	4	3,199	0.13%
2020/08/11	5	230.40	0	0.00	229.50	5	3,147	0.16%
2020/08/10	2	231.00	1	230.50	230.50	1	3,169	0.03%
2020/08/07	8	228.19	2	228.75	230.00	6	3,206	0.19%
2020/08/06	5	225.90	3	226.83	228.00	2	3,153	0.06%
2020/08/05	4	223.75	9	223.33	224.50	-5	3,086	-0.16%
2020/08/03	3	213.83	0	0.00	213.00	3	2,985	0.10%
2020/07/28	0	0.00	2	216.75	216.00	-2	2,963	-0.07%
2020/07/27	5.5	216.42	0.5	214.50	214.00	4.9	2,977	0.17%
2020/07/24	3	218.36	0	0.00	218.00	3	2,956	0.10%
2020/07/23	0	0.00	1	224.00	225.00	-1	2,922	-0.03%
2020/07/21	0	0.00	3	225.17	224.50	-3	2,886	-0.10%
2020/07/20	1	221.00	1	223.00	224.50	0	2,870	0.00%
2020/07/16	3	217.83	0	0.00	219.50	3	2,866	0.10%
2020/07/15	1	217.00	0	0.00	217.50	1	2,816	0.04%
2020/07/13	1	219.00	0	0.00	219.00	1	2,838	0.04%
2020/07/10	1	219.00	0	0.00	218.00	1	2,849	0.04%
2020/07/08	0	0.00	2	225.25	225.50	-2	2,822	-0.07%
2020/07/07	0	0.00	1	223.00	221.50	-1	2,796	-0.04%
2020/07/06	3	219.50	0.8	218.50	218.50	2.2	2,768	0.08%
2020/07/01	0.6	217.00	0	0.00	216.00	0.6	2,797	0.02%
2020/06/30	1	216.00	0	0.00	216.00	1	2,813	0.04%
2020/06/29	7	216.00	0	0.00	215.50	7	2,822	0.25%
2020/06/24	5	224.60	0	0.00	223.50	5	2,765	0.18%
2020/06/23	11	246.36	9.2	246.47	246.50	1.8	2,682	0.07%
2020/06/22	0	0.00	1	243.50	245.00	-1	2,607	-0.04%
2020/06/19	5	233.80	0	0.00	236.50	5	2,577	0.19%
2020/06/18	0	0.00	1	235.00	235.00	-1	2,518	-0.04%
2020/06/16	0	0.00	1	229.50	230.00	-1	2,541	-0.04%
2020/06/12	0	0.00	1	226.50	226.00	-1	2,539	-0.04%
2020/06/10	0	0.00	1	224.50	225.00	-1	2,514	-0.04%
2020/06/09	1	219.00	0	0.00	220.50	1	2,529	0.04%
2020/06/08	0	0.00	3	219.33	220.00	-3	2,557	-0.12%
2020/06/05	0	0.00	1	218.00	219.00	-1	2,557	-0.04%
2020/06/04	2.1	215.55	2	217.75	217.00	0.1	2,582	0.00%
2020/06/03	0	0.00	1	217.50	216.50	-1	2,595	-0.04%
2020/06/02	0	0.00	7	213.07	214.00	-7	2,590	-0.27%
2020/06/01	0.1	210.00	0	0.00	210.00	0.1	2,583	0.00%
2020/05/29	3	207.33	1.1	208.60	210.50	1.9	2,585	0.07%
2020/05/28	0	0.00	1	209.50	209.00	-1	2,550	-0.04%
2020/05/26	1	208.00	1	209.00	207.50	0	2,587	0.00%
2020/05/22	2	205.25	0	0.00	204.50	2	2,580	0.08%
2020/05/21	2	206.00	0	0.00	206.50	2	2,575	0.08%
2020/05/20	3	206.83	0	0.00	205.50	3	2,544	0.12%
2020/05/19	0	0.00	5	209.20	210.50	-5	2,505	-0.20%
2020/05/18	3	202.83	0	0.00	202.00	3	2,456	0.12%
2020/05/15	0.1	206.00	2	208.00	207.00	-1.9	2,443	-0.08%
2020/05/14	1	207.50	19	207.00	208.00	-18	2,383	-0.76%
2020/05/13	3	200.83	0	0.00	201.50	3	2,306	0.13%
2020/05/12	6	199.67	0	0.00	201.00	6	2,314	0.26%
2020/05/08	0	0.00	1	200.00	200.50	-1	2,295	-0.04%
2020/05/07	1	197.50	0	0.00	197.00	1	2,280	0.04%
2020/05/06	3	196.00	0	0.00	196.00	3	2,272	0.13%
2020/05/04	7	195.36	1	196.00	198.50	6	2,273	0.26%
2020/04/30	0	0.00	1	202.00	202.50	-1	2,251	-0.04%
2020/04/29	1	202.00	4	202.00	202.50	-3	2,230	-0.13%
2020/04/28	0	0.00	4	198.63	199.00	-4	2,229	-0.18%
2020/04/27	1	197.00	2	197.50	197.00	-1	2,265	-0.04%
2020/04/24	1	194.50	0	0.00	193.00	1	2,253	0.04%
2020/04/22	7	192.50	0	0.00	193.50	7	2,238	0.31%
2020/04/21	2	192.75	0	0.00	193.50	2	2,224	0.09%
2020/04/17	4	199.63	1	200.00	198.00	3	2,186	0.14%
2020/04/15	0	0.00	1	198.50	198.50	-1	2,139	-0.05%
2020/04/13	1	197.00	2	196.75	196.50	-1	2,094	-0.05%
2020/04/10	1	195.50	0	0.00	197.50	1	2,090	0.05%
2020/04/07	6	197.50	0	0.00	196.00	6	2,035	0.29%
2020/04/06	1	193.50	0	0.00	197.00	1	2,003	0.05%
2020/04/01	3	198.50	1	200.50	198.00	2	1,965	0.10%
2020/03/31	1	194.00	2	195.25	204.50	-1	1,923	-0.05%
2020/03/30	1	193.50	1	192.50	193.00	0	1,867	0.00%
2020/03/27	3	192.17	5	192.00	192.00	-2	1,830	-0.11%
2020/03/26	3	186.50	0	0.00	186.00	3	1,776	0.17%
2020/03/25	6	182.00	2	182.00	180.00	4	1,753	0.23%
2020/03/24	0	0.00	1	178.50	178.00	-1	1,709	-0.06%
2020/03/20	4	175.38	1	176.00	175.00	3	1,678	0.18%
2020/03/19	2	175.00	1	178.00	173.00	1	1,594	0.06%
2020/03/17	0	0.00	4	183.50	185.00	-4	1,511	-0.26%
2020/03/12	2	194.50	1	195.50	197.00	1	1,355	0.07%
2020/03/10	1	198.00	0	0.00	200.00	1	1,290	0.08%
2020/03/09	1	198.50	0	0.00	199.50	1	1,259	0.08%
2020/03/04	2	205.50	2	204.00	204.00	0	1,218	0.00%
2020/03/03	1	203.00	0	0.00	203.00	1	1,215	0.08%
2020/03/02	1	201.50	0.6	203.00	202.00	0.4	1,210	0.03%
2020/02/26	1	208.50	0	0.00	209.50	1	1,244	0.08%
2020/02/12	1	219.50	0	0.00	219.50	1	1,533	0.07%
2020/02/10	0	0.00	0.2	219.50	219.50	-0.2	1,539	-0.01%
2020/02/07	0	0.00	1	221.50	223.00	-1	1,538	-0.06%
2020/02/05	1	221.00	0	0.00	221.00	1	1,540	0.06%
2020/02/04	0	0.00	2	223.00	222.00	-2	1,542	-0.13%
2020/01/31	0	0.00	5	226.00	224.00	-5	1,540	-0.32%
2020/01/20	1	235.50	0	0.00	236.00	1	1,480	0.07%
2020/01/16	0	0.00	1	235.00	235.00	-1	1,502	-0.07%
2020/01/06	0.1	231.00	0	0.00	232.50	0.1	1,530	0.01%
2020/01/02	0	0.00	0.3	231.50	232.00	-0.3	1,530	-0.02%
2019/12/31	0	0.00	1	231.50	231.50	-1	1,530	-0.07%
2019/12/30	0	0.00	0.9	231.00	232.00	-0.9	1,534	-0.06%
2019/12/27	0	0.00	1	235.00	234.50	-1	1,561	-0.06%
2019/12/23	0	0.00	0	234.00	235.50	0	1,667	0.00%
2019/12/18	1	239.00	0	0.00	239.00	1	1,645	0.06%
2019/12/17	0	0.00	1.5	234.00	235.00	-1.5	1,630	-0.09%
2019/12/12	0	0.00	1	234.00	233.00	-1	1,611	-0.06%
2019/11/25	0	0.00	2	237.00	236.00	-2	1,459	-0.14%
2019/11/21	0	0.00	2	239.50	241.00	-2	1,438	-0.14%
2019/11/19	0	0.00	8	234.75	237.50	-8	1,379	-0.58%
2019/11/18	0	0.00	4	227.75	230.00	-4	1,335	-0.30%
2019/11/15	1	230.00	1.5	228.51	227.50	-0.5	1,309	-0.04%
2019/11/14	1	224.50	13	225.12	226.50	-12	1,245	-0.96%
2019/11/12	0	0.00	3	212.00	213.50	-3	1,153	-0.26%
2019/11/11	0	0.00	20	212.00	211.00	-20	1,163	-1.72%
2019/11/08	0	0.00	1	215.00	215.00	-1	1,155	-0.09%
2019/11/07	0.1	214.00	1	215.00	215.00	-0.9	1,154	-0.08%
2019/11/06	0.1	213.00	1	214.00	214.00	-1	1,149	-0.08%
2019/11/04	0	0.00	10	211.30	212.00	-10	1,175	-0.85%
2019/10/28	0.1	210.50	0	0.00	211.50	0.1	1,247	0.01%
2019/10/25	0	0.00	0.2	209.00	209.00	-0.2	1,252	-0.02%
2019/10/24	0	0.00	1	211.50	211.50	-1	1,243	-0.08%
2019/10/23	0	0.00	5	210.50	211.50	-5	1,251	-0.40%
2019/10/22	1	208.00	0	0.00	208.00	1	1,248	0.08%
2019/10/21	0	0.00	0.2	206.00	206.50	-0.2	1,249	-0.02%
2019/10/18	0	0.00	0.1	207.00	206.50	-0.1	1,261	-0.01%
2019/10/17	0	0.00	2	208.25	209.50	-2	1,280	-0.16%
2019/10/16	5	206.00	2	205.00	207.00	3	1,271	0.24%
2019/10/14	3	200.00	0	0.00	200.00	3	1,239	0.24%
2019/10/09	0.2	201.00	0	0.00	200.50	0.2	1,234	0.02%
2019/10/08	0.2	202.50	0	0.00	202.50	0.2	1,238	0.02%
2019/10/07	3.1	200.68	0	0.00	200.50	3.1	1,234	0.25%
2019/10/04	1	199.50	0	0.00	200.00	1	1,234	0.08%
2019/10/03	0	0.00	0.1	200.00	199.00	-0.1	1,233	-0.01%
2019/10/02	1	200.50	0	0.00	200.00	1	1,243	0.08%
2019/10/01	6	200.67	0	0.00	199.00	6	1,249	0.48%
2019/09/24	0	0.00	4	213.38	213.00	-4	1,232	-0.32%
2019/09/19	0	0.00	1.1	210.95	211.00	-1.1	1,232	-0.09%
2019/09/17	0	0.00	1	209.00	209.50	-1	1,228	-0.08%
2019/09/09	0	0.00	1	205.00	207.50	-1	1,242	-0.08%
2019/09/05	2	209.00	1	209.00	207.00	1	1,218	0.08%
2019/09/04	0	0.00	1	204.00	207.50	-1	1,213	-0.08%
2019/08/22	1	201.00	0	0.00	200.50	1	1,214	0.08%
2019/08/21	1	199.50	0	0.00	199.00	1	1,258	0.08%
2019/08/19	1	199.00	0	0.00	199.00	1	1,254	0.08%
2019/08/14	1	201.50	0	0.00	201.50	1	1,232	0.08%
2019/08/13	1	202.50	0	0.00	202.00	1	1,219	0.08%
2019/08/08	2	203.25	0	0.00	203.50	2	1,232	0.16%
2019/08/07	2	203.25	0	0.00	204.50	2	1,230	0.16%
2019/08/06	2	201.75	0	0.00	204.00	2	1,219	0.16%
2019/08/05	9	206.28	0	0.00	205.50	9	1,203	0.75%
2019/08/01	1	215.00	0	0.00	214.50	1	1,170	0.09%
2019/07/30	0	0.00	1	223.00	223.50	-1	1,110	-0.09%
2019/07/25	2	223.50	0	0.00	220.00	2	1,089	0.18%
2019/07/22	0	0.00	0.2	223.00	224.00	-0.2	1,045	-0.02%
2019/07/19	0	0.00	2	221.75	222.00	-2	1,030	-0.19%
2019/07/16	1	216.00	0	0.00	215.50	1	1,004	0.10%
2019/07/12	1	216.00	0	0.00	215.50	1	987	0.10%
2019/07/09	0	0.00	0	217.00	216.00	0	1,007	0.00%
2019/07/05	1	230.00	6	231.25	232.00	-5	972	-0.51%
2019/06/27	0	224.50	0	0.00	225.50	0	936	0.00%
2019/06/24	0	0.00	4	226.00	226.00	-4	940	-0.43%
2019/06/21	2	225.50	0	0.00	225.00	2	939	0.21%
2019/06/19	1	222.00	2	224.25	225.00	-1	943	-0.11%
2019/06/14	2	217.00	0	0.00	216.50	2	937	0.21%
2019/06/05	1	218.50	0	0.00	218.00	1	973	0.10%
2019/05/21	0	0.00	3	221.50	221.00	-3	999	-0.30%
2019/05/20	2	217.50	0	0.00	218.50	2	989	0.20%
2019/05/17	2	215.00	0.2	215.00	215.00	1.8	985	0.18%
2019/05/14	3	218.00	0	0.00	214.00	3	982	0.31%
2019/05/10	4	221.38	0	0.00	220.00	4	1,000	0.40%
2019/05/06	2	233.00	0	0.00	233.50	2	1,008	0.20%
2019/05/03	2	240.00	0	0.00	240.00	2	1,005	0.20%
2019/04/30	14	234.57	1	236.00	236.00	13	1,024	1.27%
2019/04/29	0	0.00	3	237.00	236.00	-3	1,023	-0.29%
2019/04/18	0	0.00	0.1	235.50	236.00	-0.1	1,094	-0.01%
2019/04/17	12	238.75	0	0.00	240.00	12	1,110	1.08%
2019/04/16	0	0.00	5	234.70	237.50	-5	1,099	-0.45%
2019/04/11	1	232.50	0	0.00	229.50	1	1,122	0.09%
2019/04/10	1	232.00	0	0.00	232.50	1	1,120	0.09%
2019/04/08	0	0.00	9	228.89	230.00	-9	1,090	-0.83%
2019/04/03	0	0.00	1	226.00	226.00	-1	1,069	-0.09%
2019/04/02	0	0.00	1	225.50	225.50	-1	1,068	-0.09%
2019/03/26	0	0.00	0	220.00	221.00	0	1,091	0.00%
2019/03/25	3	219.33	0	0.00	219.00	3	1,100	0.27%
2019/03/21	0	0.00	4	223.88	225.00	-4	1,119	-0.36%
2019/03/20	3	225.50	1	226.00	226.00	2	1,113	0.18%
2019/03/19	0	0.00	3	223.50	224.50	-3	1,128	-0.27%
2019/03/15	1	224.50	0	0.00	225.00	1	1,152	0.09%
2019/03/13	7	222.00	0	0.00	223.50	7	1,159	0.60%
2019/03/11	4	219.50	0	0.00	216.00	4	1,157	0.35%
2019/03/08	0	0.00	1	219.50	219.50	-1	1,182	-0.08%
2019/03/06	0	0.00	6	222.50	222.00	-6	1,218	-0.49%
2019/02/27	7	221.21	0	0.00	219.50	7	1,233	0.57%
2019/02/18	2	227.50	0	0.00	228.00	2	1,309	0.15%
2019/02/14	0	0.00	0	227.00	228.50	0	1,376	0.00%
2019/01/30	0	0.00	7	233.86	236.00	-7	1,353	-0.52%
2019/01/24	0	0.00	1	225.50	227.50	-1	1,349	-0.07%
2019/01/22	4	227.25	4	228.00	230.00	0	1,355	0.00%
2019/01/18	0	0.00	2	231.75	232.50	-2	1,379	-0.15%
2019/01/16	0	0.00	3	222.50	226.00	-3	1,387	-0.22%
2019/01/15	0	0.00	1	224.50	224.50	-1	1,417	-0.07%
2019/01/14	1	219.00	0	0.00	222.50	1	1,426	0.07%
2019/01/11	0	0.00	1	224.50	224.50	-1	1,456	-0.07%
2019/01/09	0	0.00	5	221.00	221.00	-5	1,463	-0.34%
2019/01/07	0	0.00	8	214.13	216.00	-8	1,448	-0.55%
2019/01/04	0	0.00	4	207.50	209.50	-4	1,442	-0.28%
2018/12/27	6	200.50	0	0.00	200.00	6	1,460	0.41%
2018/12/24	2	200.50	0	0.00	202.50	2	1,501	0.13%
2018/12/20	3	209.00	0	0.00	206.00	3	1,508	0.20%
2018/12/17	1	210.00	3	210.17	209.50	-2	1,486	-0.13%
2018/12/04	1	221.50	0	0.00	219.50	1	1,420	0.07%
2018/12/03	0	0.00	7	221.21	225.00	-7	1,413	-0.50%
2018/11/29	2	218.00	0	0.00	218.00	2	1,368	0.15%
2018/11/26	1	220.00	0	0.00	220.00	1	1,333	0.08%
2018/11/16	0.1	217.50	1	217.50	217.50	-0.9	1,279	-0.07%
2018/11/14	10.1	210.09	6	211.50	208.00	4.1	1,238	0.33%
2018/11/13	5	228.00	5	224.00	228.00	0	1,191	0.00%
2018/11/12	0	0.00	1	227.00	228.00	-1	1,201	-0.08%
2018/11/07	3	232.50	0	0.00	233.50	3	1,290	0.23%
2018/11/01	0	0.00	2	237.00	237.00	-2	1,312	-0.15%
2018/10/25	0	0.00	3.5	224.57	228.00	-3.5	1,317	-0.27%
2018/10/19	1	229.00	0	0.00	229.00	1	1,366	0.07%
2018/10/18	0	0.00	1	235.00	235.00	-1	1,353	-0.07%
2018/10/17	1	239.00	0	0.00	238.50	1	1,356	0.07%
2018/10/12	1	237.00	0	0.00	240.00	1	1,375	0.07%
2018/10/11	9	238.22	0	0.00	239.00	9	1,403	0.64%
2018/10/09	0	0.00	0	252.00	252.00	0	1,391	0.00%
2018/10/08	0	0.00	3	252.00	254.50	-3	1,398	-0.21%
2018/10/04	5	248.50	9	247.00	249.00	-4	1,415	-0.28%
2018/10/03	7	254.86	0	0.00	252.00	7	1,438	0.49%
2018/10/01	0	0.00	2	267.00	267.50	-2	1,453	-0.14%
2018/09/27	0	0.00	4	261.75	262.50	-4	1,468	-0.27%
2018/09/25	0	0.00	3	256.00	258.50	-3	1,479	-0.20%
2018/09/21	0	0.00	1	254.50	254.50	-1	1,488	-0.07%
2018/09/20	0	252.00	0	0.00	251.50	0	1,487	0.00%
2018/09/19	0	253.00	0	0.00	254.50	0	1,497	0.00%
2018/09/18	4	251.50	1	252.00	250.50	3	1,502	0.20%
2018/09/17	2	250.00	0	0.00	250.50	2	1,514	0.13%
2018/09/14	4.1	251.24	2	250.50	251.00	2.1	1,533	0.14%
2018/09/13	3	252.00	0	0.00	251.50	3	1,548	0.19%
2018/09/12	0	0.00	2	256.00	257.50	-2	1,552	-0.13%
2018/09/07	0	0.00	2	258.00	257.50	-2	1,605	-0.12%
2018/08/30	2	259.00	0	0.00	257.00	2	1,602	0.12%
2018/08/29	0	0.00	2	256.50	257.50	-2	1,605	-0.12%
2018/08/24	1	250.00	0	0.00	251.50	1	1,625	0.06%
2018/08/23	3	250.50	0	0.00	252.50	3	1,670	0.18%
2018/08/21	0	0.00	6	255.33	257.00	-6	1,651	-0.36%
2018/08/20	0	0.00	2	250.00	251.00	-2	1,627	-0.12%
2018/08/17	0	0.00	0	246.00	245.50	0	1,616	0.00%
2018/08/15	8	243.25	0	0.00	243.00	8	1,583	0.51%
2018/08/14	3	249.17	0	0.00	249.50	3	1,553	0.19%
2018/08/13	7	251.86	0	0.00	254.50	7	1,520	0.46%
2018/08/08	0	0.00	1	271.00	270.00	-1	1,549	-0.06%
2018/08/07	0	0.00	1	269.50	269.00	-1	1,567	-0.06%
2018/08/02	0	0.00	4	266.75	267.00	-4	1,600	-0.25%
2018/07/31	0	0.00	1	267.00	263.50	-1	1,580	-0.06%
2018/07/19	3	259.00	0	0.00	259.50	3	1,483	0.20%
2018/07/18	0	0.00	3	263.00	263.50	-3	1,466	-0.20%
2018/07/16	2	257.50	0	0.00	257.50	2	1,396	0.14%
2018/07/12	1	251.00	4	257.75	257.50	-3	1,389	-0.22%
2018/07/10	0	0.00	0	261.50	262.50	0	1,356	0.00%
2018/07/04	1	261.50	0	0.00	260.50	1	1,316	0.08%
2018/07/03	1	259.00	0	0.00	260.00	1	1,321	0.08%
2018/07/02	5	274.00	0	0.00	273.00	5	1,309	0.38%
2018/06/29	0	0.00	2	276.25	278.50	-2	1,283	-0.16%
2018/06/27	0	0.00	1	277.50	276.50	-1	1,255	-0.08%
2018/06/26	0	0.00	2	278.00	276.00	-2	1,248	-0.16%
2018/06/25	1	273.00	0	0.00	274.00	1	1,236	0.08%
2018/06/22	0	0.00	3	274.50	274.50	-3	1,230	-0.24%
2018/06/19	3	275.00	0	0.00	278.00	3	1,204	0.25%
2018/06/15	0	0.00	0.4	277.50	279.50	-0.4	1,182	-0.04%
2018/06/07	0	0.00	4	279.50	280.00	-4	1,166	-0.34%
2018/06/04	0	0.00	1	279.50	280.00	-1	1,164	-0.09%
2018/06/01	0	0.00	4	278.25	277.50	-4	1,169	-0.34%
2018/05/31	1	273.00	0	0.00	271.50	1	1,161	0.09%
2018/05/25	1	275.00	0	0.00	274.50	1	1,165	0.09%
2018/05/17	0	0.00	1	279.50	276.50	-1	1,247	-0.08%
2018/05/15	1	274.00	0	0.00	273.00	1	1,251	0.08%
2018/05/11	0	0.00	1	279.00	279.00	-1	1,282	-0.08%
2018/05/10	1	272.50	0	0.00	279.00	1	1,296	0.08%
2018/05/08	0	0.00	1	280.50	280.00	-1	1,284	-0.08%
2018/05/07	1	275.50	0	0.00	275.00	1	1,272	0.08%
2018/05/03	0	0.00	1	280.00	280.00	-1	1,276	-0.08%
2018/05/02	0	0.00	0	278.00	279.00	0	1,275	0.00%
2018/04/30	5	273.90	0	0.00	278.00	5	1,271	0.39%
2018/04/25	0	0.00	1	280.00	281.00	-1	1,273	-0.08%
2018/04/23	1	275.50	0	0.00	276.50	1	1,314	0.08%
2018/04/20	0	0.00	2	279.50	279.00	-2	1,331	-0.15%
2018/04/17	2	274.00	0	0.00	273.50	2	1,346	0.15%
2018/04/16	1	279.00	0	0.00	276.50	1	1,360	0.07%
2018/04/11	0	0.00	1	278.50	277.50	-1	1,401	-0.07%
2018/04/09	0	0.00	2	277.50	278.00	-2	1,406	-0.14%
2018/03/31	1	276.00	1	277.50	276.00	0	1,408	0.00%
2018/03/30	0	0.00	1.9	273.78	274.50	-1.9	1,408	-0.14%
2018/03/27	0	0.00	1	274.00	274.50	-1	1,385	-0.07%
2018/03/26	2	271.25	0	0.00	272.00	2	1,375	0.15%
2018/03/23	3	269.00	0	0.00	270.50	3	1,374	0.22%
2018/03/22	2	278.50	0	0.00	277.50	2	1,363	0.15%
2018/03/21	0	0.00	1	279.00	278.00	-1	1,365	-0.07%
2018/03/20	1	275.00	0.1	274.50	274.00	0.9	1,366	0.07%
2018/03/15	0	0.00	0.6	276.00	275.00	-0.6	1,373	-0.04%
2018/03/13	0	0.00	4	276.13	276.50	-4	1,387	-0.29%
2018/03/12	1	271.50	14	273.00	273.00	-13	1,384	-0.94%
2018/03/09	3	269.50	0	0.00	269.50	3	1,376	0.22%
2018/03/06	14	269.00	0	0.00	268.50	14	1,380	1.01%
2018/03/02	1	262.00	1	266.00	271.50	0	1,424	0.00%
2018/03/01	0	0.00	0	273.00	273.00	0	1,403	0.00%
2018/02/23	0	0.00	1	274.00	274.50	-1	1,355	-0.07%
2018/02/12	1	270.00	0	0.00	270.00	1	1,349	0.07%
2018/02/08	0	0.00	3	272.00	274.00	-3	1,357	-0.22%
2018/02/06	0	0.00	1	268.50	270.00	-1	1,348	-0.07%
2018/02/02	0	0.00	1	279.00	282.50	-1	1,332	-0.08%
2018/01/30	0	0.00	0.1	280.00	282.00	-0.1	1,316	0.00%
2018/01/25	0	0.00	1	281.00	281.00	-1	1,306	-0.08%
2018/01/22	0	0.00	18	281.58	283.00	-18	1,270	-1.42%
2018/01/19	0	0.00	5.1	278.90	280.50	-5.1	1,254	-0.41%
2018/01/18	0	0.00	2.1	279.64	279.50	-2.1	1,252	-0.17%
2018/01/17	0	0.00	8	276.50	276.00	-8	1,228	-0.65%
2018/01/16	0	0.00	1	271.50	271.00	-1	1,200	-0.08%
2018/01/12	1	265.00	0	0.00	266.00	1	1,195	0.08%
2018/01/11	0	0.00	1	264.00	265.50	-1	1,200	-0.08%
2018/01/10	1	259.50	0	0.00	264.00	1	1,211	0.08%
2018/01/09	6	263.58	0	0.00	262.50	6	1,182	0.51%
2018/01/08	0	0.00	1	273.00	274.00	-1	1,139	-0.09%
2018/01/05	1	270.50	0	0.00	272.00	1	1,141	0.09%
2018/01/04	3	272.50	0	0.00	271.00	3	1,147	0.26%
2018/01/02	0	0.00	0.1	277.00	278.00	-0.1	1,152	-0.01%