群聯 (8299)-凱基-三重券商分點個股進出

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
688
漲跌
▲26
漲幅
+3.93%
成交量
3,305張
產業
上櫃半導體類股
1039人加入追蹤

立即追蹤
本地時間:14:30

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

群聯 (8299)籌碼相關－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/04/24	1	680.00	1	687.00	688.00	0	3,036	0.00%
2024/04/23	1	672.00	0	0.00	662.00	1	3,007	0.03%
2024/04/22	1	683.95	3	678.00	662.00	-2	3,011	-0.07%
2024/04/19	1.3	713.56	2.1	718.85	710.00	-0.8	3,000	-0.03%
2024/04/17	1	743.00	3	744.33	750.00	-2	2,955	-0.07%
2024/04/16	2.1	716.24	1	707.00	715.00	1.1	2,909	0.04%
2024/04/15	2.1	739.07	0	0.00	741.00	2.1	2,861	0.07%
2024/04/12	0	0.00	5	752.00	748.00	-5	2,846	-0.18%
2024/04/11	2.1	717.67	0	0.00	721.00	2.1	2,771	0.08%
2024/04/10	16	734.63	16	740.63	739.00	0	2,737	0.00%
2024/04/09	1	725.41	0	0.00	725.00	1	2,737	0.04%
2024/04/08	1	700.00	2	701.00	709.00	-1	2,716	-0.04%
2024/04/03	0	0.00	0	712.00	713.00	0	2,708	0.00%
2024/04/01	2	695.04	0.1	700.97	699.00	1.9	2,680	0.07%
2024/03/29	1	713.00	8.1	700.67	708.00	-7.1	2,671	-0.26%
2024/03/28	0	0.00	1.1	699.86	690.00	-1.1	2,631	-0.04%
2024/03/27	1	679.00	1	678.00	678.00	0	2,593	0.00%
2024/03/26	6	676.83	2	677.00	663.00	4	2,580	0.15%
2024/03/25	1	662.00	1	680.00	680.00	0	2,519	0.00%
2024/03/22	3.1	665.43	2	657.50	653.00	1.1	2,477	0.04%
2024/03/21	0	0.00	1.1	660.05	661.00	-1.1	2,354	-0.04%
2024/03/20	1	601.00	0	0.00	601.00	1	2,286	0.04%
2024/03/19	1.1	610.38	0	0.00	609.00	1.1	2,289	0.05%
2024/03/18	0.1	603.92	0	0.00	606.00	0.1	2,310	0.00%
2024/03/15	0	590.50	0	0.00	587.00	0	2,342	0.00%
2024/03/14	5	577.00	1	575.00	586.00	4	2,366	0.17%
2024/03/13	2.1	614.41	1	588.00	590.00	1.1	2,356	0.04%
2024/03/12	1.1	616.68	0.3	610.08	615.00	0.9	2,308	0.04%
2024/03/11	0	0.00	0	604.00	605.00	0	2,310	0.00%
2024/03/08	0	597.00	0	0.00	598.00	0	2,282	0.00%
2024/03/07	0.1	612.00	3	621.33	611.00	-3	2,261	-0.13%
2024/03/06	1	628.00	0	628.00	629.00	1	2,255	0.04%
2024/03/05	1	616.02	0	619.00	619.00	1	2,300	0.04%
2024/03/04	0	0.00	1	625.99	626.00	-1	2,289	-0.04%
2024/03/01	1	621.00	3	625.67	623.00	-2	2,291	-0.09%
2024/02/29	1	624.01	1.2	618.00	628.00	-0.2	2,280	-0.01%
2024/02/27	3	621.00	1	625.00	624.00	2	2,262	0.09%
2024/02/26	1	602.96	1	598.00	598.00	0	2,192	0.00%
2024/02/23	3	618.00	1	619.97	615.00	2	2,142	0.09%
2024/02/22	0	0.00	6	588.67	609.00	-6	2,101	-0.29%
2024/02/20	0	0.00	50	550.00	556.00	-50	1,971	-2.54%
2024/02/19	0	0.00	2	555.00	556.00	-2	1,981	-0.10%
2024/02/16	0	538.00	0	0.00	537.00	0	1,989	0.00%
2024/02/15	1	541.00	15	546.47	544.00	-14	1,990	-0.70%
2024/02/01	0	0.00	4.2	534.17	538.00	-4.2	2,062	-0.20%
2024/01/31	5	528.40	5	529.00	528.00	0	2,201	0.00%
2024/01/26	0.2	527.00	1.1	522.88	521.00	-0.9	2,225	-0.04%
2024/01/25	3	540.67	4	537.50	539.00	-1	2,238	-0.04%
2024/01/24	2	540.00	0.1	541.00	539.00	1.9	2,249	0.08%
2024/01/23	0	0.00	0	540.00	540.00	0	2,265	0.00%
2024/01/22	2	535.98	3	537.01	534.00	-1	2,248	-0.04%
2024/01/19	0	514.00	0	0.00	516.00	0	2,212	0.00%
2024/01/17	3	517.00	0	0.00	513.00	3	2,237	0.13%
2024/01/16	0	0.00	10.1	523.58	520.00	-10.1	2,244	-0.45%
2024/01/15	1	498.50	2.3	514.24	516.00	-1.3	2,234	-0.06%
2024/01/12	59.3	483.58	0	0.00	482.00	59.3	2,197	2.70%
2024/01/11	0	489.00	0	0.00	489.00	0	2,235	0.00%
2024/01/09	0.1	495.00	0	0.00	495.00	0.1	2,284	0.00%
2024/01/05	0	498.30	0.2	498.98	499.50	-0.2	2,352	-0.01%
2024/01/04	0.1	499.86	0	0.00	498.50	0.1	2,365	0.00%
2024/01/03	3.2	498.99	1	507.00	498.50	2.2	2,373	0.09%
2024/01/02	0.1	517.19	1	526.00	514.00	-0.9	2,338	-0.04%
2023/12/29	2	528.94	0	528.00	520.00	2	2,348	0.09%
2023/12/28	0	522.00	0	525.00	523.00	0	2,351	0.00%
2023/12/27	1.1	519.95	1	520.00	524.00	0.1	2,414	0.00%
2023/12/25	0.1	511.08	0.1	512.00	510.00	0.1	2,454	0.00%
2023/12/22	0.1	518.00	0	0.00	515.00	0.1	2,488	0.00%
2023/12/21	1	510.00	0.1	512.00	519.00	0.9	2,478	0.04%
2023/12/19	0	0.00	1	512.00	514.00	-1	2,477	-0.04%
2023/12/18	0	0.00	0.3	527.00	520.00	-0.3	2,487	-0.01%
2023/12/14	5.1	542.94	2.5	542.73	543.00	2.6	2,487	0.11%
2023/12/13	0	0.00	2.5	539.93	540.00	-2.5	2,498	-0.10%
2023/12/12	0	0.00	1	533.88	523.00	-1	2,592	-0.04%
2023/12/11	0	519.00	0	0.00	519.00	0	2,551	0.00%
2023/12/08	0	511.00	3	512.00	512.00	-3	2,534	-0.12%
2023/12/06	0	0.00	6.2	501.31	505.00	-6.2	2,550	-0.24%
2023/12/05	0	0.00	1	478.50	484.50	-1	2,572	-0.04%
2023/12/04	1	499.00	1.6	496.04	490.50	-0.6	2,618	-0.02%
2023/12/01	1	491.50	0	0.00	494.00	1	2,616	0.04%
2023/11/30	3	485.67	2	489.00	483.50	1	2,607	0.04%
2023/11/28	0	0.00	0.3	472.50	479.50	-0.3	2,599	-0.01%
2023/11/27	0	0.00	1	466.00	459.00	-1	2,718	-0.04%
2023/11/24	0	0.00	0	470.00	469.00	0	2,796	0.00%
2023/11/22	1.5	469.42	0	0.00	470.00	1.5	2,783	0.05%
2023/11/15	1.1	483.05	1.1	479.66	479.50	0	2,733	0.00%
2023/11/14	0	0.00	3.2	488.81	485.50	-3.2	2,705	-0.12%
2023/11/13	1	491.00	0.4	491.38	493.00	0.6	2,730	0.02%
2023/11/10	1	481.53	0	0.00	485.00	1	2,718	0.04%
2023/11/09	0	0.00	0.2	480.51	485.50	-0.2	2,696	-0.01%
2023/11/08	1.2	466.92	0	0.00	470.00	1.2	2,634	0.05%
2023/11/07	0	0.00	0	490.00	497.00	0	2,512	0.00%
2023/11/06	1	489.50	4	486.13	488.00	-3	2,497	-0.12%
2023/11/03	2	482.00	0	0.00	482.50	2	2,493	0.08%
2023/11/02	0	0.00	1	482.50	480.50	-1	2,499	-0.04%
2023/10/31	3	473.67	2.1	474.05	465.50	0.9	2,494	0.04%
2023/10/27	0.1	453.00	0	0.00	458.00	0.1	2,464	0.00%
2023/10/26	1.2	463.90	0	0.00	455.00	1.2	2,457	0.05%
2023/10/23	2.1	477.36	0	0.00	472.50	2.1	2,513	0.08%
2023/10/20	2	485.00	0	0.00	485.00	2	2,524	0.08%
2023/10/19	2	490.00	2.4	488.17	490.00	-0.4	2,517	-0.01%
2023/10/18	1	475.00	4	470.57	470.00	-3	2,505	-0.12%
2023/10/17	0.2	480.26	0	0.00	486.50	0.2	2,495	0.01%
2023/10/16	0.3	481.50	1	477.00	480.50	-0.7	2,498	-0.03%
2023/10/13	0	0.00	1	476.50	478.50	-1	2,496	-0.04%
2023/10/12	1	468.94	0.1	466.00	470.00	1	2,456	0.04%
2023/10/11	1	472.00	1.6	468.69	467.00	-0.6	2,456	-0.02%
2023/10/06	0	0.00	1	463.00	463.00	-1	2,440	-0.04%
2023/10/05	0.2	465.67	0	0.00	466.00	0.2	2,429	0.01%
2023/10/04	2	474.00	3.4	469.06	467.00	-1.4	2,420	-0.06%
2023/10/03	3.2	478.81	2.1	477.14	471.00	1.1	2,420	0.04%
2023/10/02	1	460.00	2.1	465.20	466.50	-1.1	2,406	-0.04%
2023/09/28	1	459.00	1	453.00	456.00	0	2,397	0.00%
2023/09/27	1.2	464.08	1	465.00	466.50	0.2	2,358	0.01%
2023/09/26	0.1	459.00	0	0.00	454.50	0.1	2,338	0.00%
2023/09/22	0	458.00	0	0.00	457.50	0	2,345	0.00%
2023/09/21	0	0.00	0.2	455.50	454.50	-0.2	2,363	-0.01%
2023/09/19	0.1	465.00	1	463.00	467.00	-0.9	2,350	-0.04%
2023/09/18	1.1	466.59	1	465.50	468.50	0.1	2,336	0.00%
2023/09/15	3.1	466.59	5.1	470.98	473.50	-2	2,311	-0.09%
2023/09/14	0.1	445.75	0	0.00	446.00	0.1	2,169	0.00%
2023/09/13	15	443.50	0	0.00	443.50	15	2,157	0.70%
2023/09/12	0.1	442.00	15.4	442.07	441.00	-15.4	2,149	-0.71%
2023/09/11	0.1	445.88	1	442.00	441.50	-0.9	2,138	-0.04%
2023/09/08	1	445.90	1.2	446.88	446.50	-0.2	2,117	-0.01%
2023/09/07	1	439.50	12.7	436.34	438.50	-11.7	2,134	-0.55%
2023/09/06	3.3	427.84	1	427.00	426.00	2.3	2,089	0.11%
2023/09/04	1	424.50	18	425.78	427.50	-17	2,076	-0.82%
2023/09/01	21	426.17	5	423.40	422.00	16	2,091	0.76%
2023/08/31	6	426.75	21	421.19	423.50	-15	2,048	-0.73%
2023/08/30	17	406.97	2.2	405.89	408.00	14.8	1,904	0.78%
2023/08/28	10	381.00	0	0.00	381.00	10	1,842	0.54%
2023/08/24	0	0.00	10.1	388.00	391.00	-10.1	1,932	-0.52%
2023/08/21	0	0.00	1.3	372.92	371.50	-1.3	1,976	-0.07%
2023/08/18	15	376.83	7	376.36	376.50	8	1,978	0.40%
2023/08/17	47.5	376.95	56	380.82	382.00	-8.5	1,965	-0.43%
2023/08/16	0	0.00	102	365.35	363.00	-102	1,926	-5.29%	大賣/鉅額交易
2023/08/15	102.1	361.18	0	0.00	362.00	102.1	1,925	5.30%	大買/鉅額交易
2023/08/14	0.1	359.99	0	0.00	358.00	0.1	1,945	0.01%
2023/08/11	0.4	368.00	0	0.00	363.00	0.4	1,972	0.02%
2023/08/10	2	371.50	3.1	371.35	371.00	-1.1	1,967	-0.06%
2023/08/09	0.1	382.50	0	0.00	379.00	0.1	1,980	0.00%
2023/08/08	7.1	380.01	0	0.00	383.00	7.1	1,970	0.36%
2023/08/07	6.1	388.01	0	0.00	386.50	6.1	1,946	0.31%
2023/08/02	0.1	398.00	0	0.00	396.50	0.1	1,908	0.01%
2023/07/31	1	406.72	1	408.50	409.00	0	1,928	0.00%
2023/07/28	1	411.00	1	420.00	421.50	0	1,918	0.00%
2023/07/27	0	0.00	11.2	403.03	412.50	-11.2	1,870	-0.60%
2023/07/26	11.1	386.42	1	393.50	384.50	10.1	1,809	0.56%
2023/07/25	3.2	390.68	2	393.50	388.50	1.2	1,810	0.06%
2023/07/24	1.1	391.45	1	400.00	396.50	0.1	1,799	0.01%
2023/07/21	2.1	393.65	1	397.50	398.50	1.1	1,797	0.06%
2023/07/20	2.1	410.95	2	413.49	410.50	0.1	1,772	0.01%
2023/07/19	3.4	413.97	0.4	422.51	407.00	3	1,758	0.17%
2023/07/18	0	408.20	1	403.00	410.00	-1	1,721	-0.06%
2023/07/17	1.1	397.18	0.1	401.00	398.50	1	1,702	0.06%
2023/07/14	2	407.00	4	407.25	407.00	-2	1,697	-0.12%
2023/07/13	2	399.99	1	398.50	398.00	1	1,692	0.06%
2023/07/12	0.4	392.50	0	0.00	394.50	0.4	1,684	0.02%
2023/07/11	0	391.67	0	0.00	392.50	0	1,687	0.00%
2023/07/10	0.1	385.50	0	0.00	386.00	0.1	1,711	0.01%
2023/07/07	1.6	393.03	13	388.00	389.00	-11.4	1,766	-0.64%
2023/07/05	0.1	406.50	16	405.00	404.00	-16	1,787	-0.89%
2023/07/04	0	410.50	0	0.00	408.50	0	1,840	0.00%
2023/07/03	0.2	418.50	0	0.00	417.50	0.2	1,872	0.01%
2023/06/30	1	410.50	0	0.00	411.50	1	1,969	0.05%
2023/06/29	2	426.75	1	423.50	423.50	1	2,026	0.05%
2023/06/28	0	0.00	1	424.50	424.00	-1	1,996	-0.05%
2023/06/27	0	0.00	3	414.50	415.00	-3	1,988	-0.15%
2023/06/26	4	409.38	0	0.00	410.00	4	1,992	0.20%
2023/06/21	3	413.00	4	411.00	412.00	-1	2,046	-0.05%
2023/06/19	0	0.00	4	424.50	422.00	-4	2,044	-0.20%
2023/06/16	0	0.00	1	428.00	429.00	-1	2,039	-0.05%
2023/06/15	1	429.00	0.1	432.00	427.50	0.9	2,030	0.04%
2023/06/14	1.1	419.64	1	422.00	420.00	0.1	2,020	0.00%
2023/06/13	0.4	431.76	1	424.31	428.00	-0.6	2,051	-0.03%
2023/06/12	3	417.50	3.1	422.68	430.00	-0.1	1,991	-0.01%
2023/06/09	0.1	420.00	0	0.00	421.00	0.1	1,987	0.01%
2023/06/08	1	429.50	0.1	426.50	424.00	0.9	1,996	0.05%
2023/06/07	0	0.00	6	423.33	423.00	-6	1,989	-0.30%
2023/06/06	0	406.30	0	0.00	406.50	0	1,949	0.00%
2023/06/02	0	414.50	0	0.00	410.50	0	1,953	0.00%
2023/06/01	9	422.28	0.1	420.00	419.00	8.9	1,941	0.46%
2023/05/31	1	421.00	1	429.00	427.50	0	1,927	0.00%
2023/05/29	0	0.00	26.1	409.31	415.50	-26.1	1,865	-1.40%
2023/05/26	0	0.00	18.1	397.40	398.00	-18.1	1,829	-0.99%
2023/05/25	10	393.00	10	397.00	391.50	0	1,823	0.00%
2023/05/24	0	0.00	0.1	394.00	395.00	-0.1	1,836	-0.01%
2023/05/23	1	394.00	1	393.50	392.00	0	1,840	0.00%
2023/05/19	10.1	390.00	11.2	394.47	388.50	-1.1	1,845	-0.06%
2023/05/18	11.2	389.02	10.2	396.95	389.00	1	1,838	0.05%
2023/05/17	0	0.00	8	389.56	389.50	-8	1,813	-0.44%
2023/05/16	1.1	378.93	11	375.27	373.50	-10	1,798	-0.55%
2023/05/15	6	371.42	0	0.00	362.00	6	1,780	0.34%
2023/05/11	4	381.00	0	0.00	377.00	4	1,796	0.22%
2023/05/10	2.1	385.04	0	0.00	381.00	2.1	1,814	0.12%
2023/05/09	5	390.00	0	0.00	390.50	5	1,824	0.27%
2023/05/08	0	0.00	27.6	390.58	395.00	-27.6	1,824	-1.51%
2023/05/05	4	379.50	0.1	384.50	382.50	4	1,792	0.22%
2023/05/04	3	382.33	0	0.00	382.00	3	1,794	0.17%
2023/05/03	5	386.50	1	386.50	388.00	4	1,795	0.22%
2023/05/02	0.1	395.50	0	0.00	393.00	0.1	1,817	0.01%
2023/04/28	8	391.75	7.6	396.44	389.00	0.5	1,824	0.02%
2023/04/27	5	388.00	12.2	388.56	389.50	-7.2	1,810	-0.40%
2023/04/26	1.2	379.75	1.2	373.50	376.50	0	1,788	0.00%
2023/04/25	6.3	379.02	0	0.00	375.00	6.3	1,788	0.35%
2023/04/24	6	381.00	6	389.83	385.00	0	1,782	0.00%
2023/04/21	22.2	390.87	5.2	402.37	386.50	17	1,810	0.94%
2023/04/20	6.1	393.09	0	0.00	394.00	6.1	1,809	0.33%
2023/04/19	12.3	396.46	0	0.00	393.50	12.3	1,826	0.67%
2023/04/18	7.2	402.76	0	0.00	400.00	7.2	1,887	0.38%
2023/04/17	0	410.00	0	0.00	410.00	0	1,897	0.00%
2023/04/14	0	0.00	2	411.00	411.00	-2	1,890	-0.11%
2023/04/13	7	410.43	1.1	410.82	409.50	5.9	1,894	0.31%
2023/04/12	1	419.50	6	420.75	424.00	-5	1,860	-0.27%
2023/04/11	1	407.50	9.3	409.40	409.00	-8.3	1,791	-0.46%
2023/04/10	11	400.55	1	406.50	400.50	10	1,753	0.57%
2023/04/07	2	407.50	14.1	404.31	408.00	-12.1	1,723	-0.70%
2023/04/06	12	391.29	12	396.75	398.00	0	1,659	0.00%
2023/03/31	5	392.50	22.3	396.04	392.00	-17.3	1,613	-1.07%
2023/03/30	3	382.50	40	379.89	381.50	-37	1,510	-2.45%
2023/03/29	11	366.36	1	373.00	362.50	10	1,435	0.70%
2023/03/28	23	365.41	7	370.93	368.50	16	1,441	1.11%
2023/03/27	6	373.58	5	375.50	370.00	1	1,446	0.07%
2023/03/24	5.1	370.52	40	371.34	378.00	-34.9	1,434	-2.43%
2023/03/23	3	365.17	10	364.90	365.00	-7	1,383	-0.51%
2023/03/22	1	359.00	17	358.47	360.50	-16	1,383	-1.16%
2023/03/21	6	353.75	0	0.00	352.00	6	1,397	0.43%
2023/03/20	5	356.00	0	0.00	356.50	5	1,422	0.35%
2023/03/17	4	358.63	8	359.69	358.00	-4	1,435	-0.28%
2023/03/16	6	338.08	15	348.97	356.50	-9	1,429	-0.63%
2023/03/15	6	345.59	12	348.67	343.00	-6	1,408	-0.42%
2023/03/14	12.2	341.69	0	0.00	338.00	12.2	1,459	0.84%
2023/03/13	7	346.21	0.2	348.00	350.00	6.8	1,436	0.47%
2023/03/10	21	352.36	1	351.00	351.00	20	1,424	1.40%
2023/03/09	0	0.00	3	365.50	362.50	-3	1,424	-0.21%
2023/03/08	4.1	360.28	1	360.50	361.50	3.1	1,427	0.22%
2023/03/07	2.1	367.26	0	0.00	367.00	2.1	1,416	0.15%
2023/03/06	0	0.00	1	366.50	368.00	-1	1,415	-0.07%
2023/03/03	6	364.17	1	363.00	362.50	5	1,411	0.35%
2023/03/02	1	372.00	14	361.46	365.50	-13	1,422	-0.91%
2023/03/01	3	349.00	5	354.50	354.50	-2	1,402	-0.14%
2023/02/24	24	351.77	2	363.00	351.00	22	1,403	1.57%
2023/02/23	0	0.00	11.1	360.46	361.50	-11.1	1,406	-0.79%
2023/02/22	9	356.50	0	0.00	355.50	9	1,479	0.61%
2023/02/20	0	0.00	11	371.68	367.00	-11	1,551	-0.71%
2023/02/17	0	0.00	1	367.00	368.00	-1	1,572	-0.06%
2023/02/16	0	0.00	1	360.00	364.50	-1	1,581	-0.06%
2023/02/15	3	363.00	2	365.50	361.50	1	1,628	0.06%
2023/02/14	0.2	364.50	2.2	361.77	365.00	-2.1	1,636	-0.13%
2023/02/13	0	349.00	0	353.00	351.50	0	1,652	0.00%
2023/02/10	1.1	352.07	0	0.00	352.00	1.1	1,684	0.07%
2023/02/09	0.1	362.43	0	0.00	360.50	0.1	1,688	0.00%
2023/02/08	0	0.00	1	365.00	370.50	-1	1,697	-0.06%
2023/02/07	1	360.00	0	0.00	359.00	1	1,692	0.06%
2023/02/03	1	364.50	3	365.50	368.00	-2	1,678	-0.12%
2023/02/02	0	0.00	0	370.00	369.00	0	1,682	0.00%
2023/02/01	2	370.25	0	367.46	368.00	2	1,691	0.12%
2023/01/31	1	370.00	0.5	363.47	371.00	0.5	1,698	0.03%
2023/01/30	1	366.50	0	0.00	365.00	1	1,680	0.06%
2023/01/13	0	349.50	1	351.00	348.50	-1	1,699	-0.06%
2023/01/12	10	355.00	10	357.50	355.00	0	1,700	0.00%
2023/01/11	2	364.25	12.1	362.64	362.50	-10.1	1,712	-0.59%
2023/01/10	8.1	350.63	30.1	354.06	354.00	-22	1,700	-1.30%
2023/01/09	12.1	345.43	10	349.80	349.00	2.1	1,706	0.12%
2023/01/06	2.1	343.30	26.2	346.21	351.00	-24.1	1,732	-1.39%
2023/01/05	1	336.00	21.2	334.31	335.50	-20.2	1,724	-1.17%
2023/01/03	0	0.00	5	322.10	325.00	-5	1,823	-0.27%
2022/12/30	4	316.75	4	320.25	315.00	0	1,822	0.00%
2022/12/29	0	0.00	2	316.50	316.50	-2	1,820	-0.11%
2022/12/28	3	311.83	1	311.50	310.50	2	1,851	0.11%
2022/12/27	0.1	314.00	3	312.00	315.50	-3	1,863	-0.16%
2022/12/26	0	0.00	1.1	306.50	305.50	-1.1	1,885	-0.06%
2022/12/23	11	301.82	0	0.00	305.00	11	1,906	0.58%
2022/12/21	1	309.49	0	0.00	305.00	1	1,916	0.05%
2022/12/20	4	310.00	2	313.50	307.50	2	1,916	0.10%
2022/12/19	0	0.00	5	313.20	313.50	-5	1,914	-0.26%
2022/12/16	5.1	308.03	0	0.00	306.50	5.1	1,903	0.27%
2022/12/14	2	314.00	3.1	310.90	310.50	-1.1	1,929	-0.06%
2022/12/13	1	311.01	7	313.21	311.00	-6	1,921	-0.31%
2022/12/12	3.1	313.71	2.1	319.24	319.00	1	1,898	0.05%
2022/12/09	0	0.00	1	314.00	313.00	-1	1,874	-0.05%
2022/12/08	0	0.00	11	308.00	307.50	-11	1,866	-0.59%
2022/12/07	11.6	300.43	1	304.00	303.00	10.6	1,862	0.57%
2022/12/06	21.3	314.90	1.5	320.83	307.00	19.8	1,833	1.08%
2022/12/05	3	334.00	0	0.00	335.00	3	1,766	0.17%
2022/12/01	2	335.75	4	333.75	337.00	-2	1,767	-0.11%
2022/11/30	3	326.50	4	330.50	326.50	-1	1,752	-0.06%
2022/11/29	4	326.13	0	0.00	326.50	4	1,763	0.23%
2022/11/28	1	323.50	0	0.00	329.50	1	1,768	0.06%
2022/11/25	1	336.00	0	0.00	330.50	1	1,778	0.06%
2022/11/24	0	0.00	1	333.50	337.00	-1	1,777	-0.06%
2022/11/23	5	330.60	4	334.50	328.50	1	1,769	0.06%
2022/11/22	5	324.10	5	329.40	333.50	0	1,770	0.00%
2022/11/21	7	332.29	0	0.00	329.50	7	1,773	0.39%
2022/11/18	10	343.45	8	347.38	339.00	2	1,749	0.11%
2022/11/17	1	332.50	9	335.94	336.50	-8	1,672	-0.48%
2022/11/16	4	337.63	8	335.88	338.50	-4	1,640	-0.24%
2022/11/15	3	326.17	9	327.94	325.50	-6	1,590	-0.38%
2022/11/14	3	322.50	1	322.50	321.00	2	1,571	0.13%
2022/11/11	7	323.07	30	324.98	325.50	-23	1,558	-1.48%
2022/11/10	3	311.67	0	0.00	312.50	3	1,525	0.20%
2022/11/09	5.1	311.32	15	314.93	316.50	-9.9	1,532	-0.65%
2022/11/08	2	304.75	18	306.28	305.00	-16	1,512	-1.06%
2022/11/07	0	0.00	5	293.60	296.00	-5	1,487	-0.34%
2022/11/04	13.1	285.04	0	0.00	285.50	13.1	1,479	0.88%
2022/11/03	4.2	295.95	0	0.00	294.00	4.2	1,454	0.29%
2022/11/01	0	0.00	4	298.38	297.00	-4	1,431	-0.28%
2022/10/31	4	293.88	2	298.50	295.50	2	1,435	0.14%
2022/10/28	5.1	292.41	2	295.50	292.00	3.1	1,438	0.21%
2022/10/27	0	0.00	3	295.83	299.00	-3	1,437	-0.21%
2022/10/25	3.1	290.73	0	0.00	285.00	3.1	1,483	0.21%
2022/10/24	1	295.50	2	298.25	295.00	-1	1,470	-0.07%
2022/10/21	3	292.50	1	299.50	290.00	2	1,472	0.14%
2022/10/20	6	294.67	4	295.88	293.50	2	1,471	0.14%
2022/10/19	3	301.83	2	309.00	297.00	1	1,475	0.07%
2022/10/18	2	302.50	3	307.17	307.50	-1	1,461	-0.07%
2022/10/17	2	298.00	0	0.00	304.50	2	1,454	0.14%
2022/10/14	1	309.50	2	307.00	306.50	-1	1,448	-0.07%
2022/10/13	5	299.70	1	299.50	298.00	4	1,443	0.28%
2022/10/12	5.2	307.86	23.1	307.54	311.00	-17.9	1,406	-1.27%
2022/10/11	3.2	277.07	3	282.00	289.50	0.2	1,354	0.01%
2022/10/07	2.2	290.00	0	0.00	286.00	2.2	1,342	0.16%
2022/10/06	1	289.00	1	291.00	288.50	0	1,351	0.00%
2022/10/05	3	288.17	14	291.61	288.00	-11	1,371	-0.80%
2022/10/04	5	282.90	1	283.50	282.50	4	1,349	0.30%
2022/10/03	3	269.29	6	276.17	280.00	-3	1,346	-0.22%
2022/09/30	0	0.00	0.1	262.00	265.50	-0.1	1,352	0.00%
2022/09/28	0.1	254.00	0	0.00	251.00	0.1	1,373	0.01%
2022/09/27	1	255.00	0	257.00	259.00	1	1,395	0.07%
2022/09/26	1.1	259.34	0	0.00	256.00	1.1	1,409	0.08%
2022/09/23	10	270.00	0	0.00	268.00	10	1,433	0.70%
2022/09/22	0.3	267.00	0	0.00	270.00	0.3	1,465	0.02%
2022/09/21	22	279.07	0	0.00	275.50	22	1,461	1.51%
2022/09/20	1	289.00	0	0.00	288.50	1	1,467	0.07%
2022/09/19	1.1	291.29	0	0.00	290.00	1.1	1,491	0.07%
2022/09/13	1	304.00	11	307.95	301.50	-10	1,596	-0.63%
2022/09/07	0.1	293.00	1	292.00	293.50	-0.9	1,699	-0.05%
2022/09/06	30	297.50	65	296.31	297.50	-35	1,729	-2.02%
2022/09/05	12	295.83	0	0.00	293.00	12	1,758	0.68%
2022/09/01	1.1	304.17	0	0.00	303.50	1.1	1,765	0.06%
2022/08/31	11	312.50	11.3	310.73	312.50	-0.3	1,753	-0.02%
2022/08/29	3	304.00	3	308.33	307.50	0	1,764	0.00%
2022/08/26	11	317.59	10	323.00	317.00	1	1,759	0.06%
2022/08/25	0	0.00	1	310.00	311.00	-1	1,756	-0.06%
2022/08/23	1	305.00	0	0.00	304.50	1	1,794	0.06%
2022/08/22	1	310.00	0	0.00	310.00	1	1,811	0.06%
2022/08/18	1	307.50	1	309.50	309.50	0	1,877	0.00%
2022/08/17	0.1	309.50	1	310.50	310.50	-1	1,901	-0.05%
2022/08/16	6	308.00	4	312.38	307.50	2	1,898	0.11%
2022/08/15	0	0.00	3	313.17	312.00	-3	1,878	-0.16%
2022/08/12	0	0.00	1	307.50	309.00	-1	1,864	-0.05%
2022/08/11	1	303.00	1	297.00	302.50	0	1,867	0.00%
2022/08/10	1	289.00	0	0.00	292.00	1	1,872	0.05%
2022/08/09	1.1	289.82	1	294.50	294.00	0.1	1,895	0.00%
2022/08/05	5	291.80	2	292.50	294.00	3	1,922	0.16%
2022/08/04	4.1	284.00	0	0.00	287.00	4.1	1,941	0.21%
2022/08/02	0	283.00	0	0.00	284.00	0	1,961	0.00%
2022/08/01	14.1	284.55	2	282.00	286.00	12.1	1,978	0.61%
2022/07/29	0.1	296.00	2	296.50	293.00	-1.9	1,940	-0.10%
2022/07/28	2	292.00	2	298.00	290.00	0	1,965	0.00%
2022/07/26	2.1	289.77	3	289.67	290.00	-0.9	1,965	-0.05%
2022/07/25	3	300.67	0	298.50	298.50	3	1,954	0.15%
2022/07/21	1	304.00	1	306.00	307.00	0	2,009	0.00%
2022/07/20	0.2	301.00	5	302.50	299.00	-4.8	2,016	-0.24%
2022/07/19	0	0.00	2	299.00	300.50	-2	2,026	-0.10%
2022/07/18	0	0.00	4	295.50	301.00	-4	2,029	-0.20%
2022/07/15	0	0.00	5	284.70	286.50	-5	1,996	-0.25%
2022/07/14	0	0.00	4	278.38	279.50	-4	1,999	-0.20%
2022/07/13	0.1	272.00	0	0.00	274.00	0.1	1,987	0.00%
2022/07/11	2	267.50	1	271.50	269.00	1	1,988	0.05%
2022/07/08	1.1	269.09	2	270.25	272.50	-0.9	2,014	-0.04%
2022/07/07	3	252.00	7	256.14	263.00	-4	1,991	-0.20%
2022/07/06	5.2	254.27	8	256.50	251.00	-2.9	1,996	-0.14%
2022/07/05	9	258.06	4	263.50	257.50	5	2,042	0.24%
2022/07/04	4	257.38	1	262.00	258.00	3	2,055	0.15%
2022/07/01	6.1	262.10	0.2	261.50	256.00	5.9	2,070	0.28%
2022/06/30	3.1	270.39	2	270.75	271.00	1.1	2,044	0.05%
2022/06/29	0	0.00	1	275.00	281.50	-1	2,027	-0.05%
2022/06/28	6.2	280.04	4	281.50	279.50	2.2	2,074	0.11%
2022/06/27	1.1	301.14	0	0.00	301.00	1.1	2,115	0.05%
2022/06/24	1	293.54	0	0.00	294.00	1	2,109	0.05%
2022/06/23	0.1	298.00	0	0.00	297.00	0.1	2,097	0.00%
2022/06/22	13.1	306.18	1	304.00	299.50	12.1	2,079	0.58%
2022/06/21	3	320.00	2	319.50	321.00	1	2,045	0.05%
2022/06/20	6.2	321.19	4	318.75	316.00	2.2	2,050	0.11%
2022/06/17	11.2	331.69	2	335.00	328.00	9.2	2,031	0.45%
2022/06/16	1.2	348.08	0	0.00	345.50	1.2	1,994	0.06%
2022/06/15	2.1	356.93	0	0.00	351.50	2.1	1,967	0.11%
2022/06/14	4	359.25	1	363.50	363.50	3	1,977	0.15%
2022/06/13	6	369.67	0	0.00	369.50	6	1,971	0.30%
2022/06/10	4.1	382.16	0	0.00	381.50	4.1	2,008	0.20%
2022/06/09	0	0.00	1	390.00	387.50	-1	2,013	-0.05%
2022/06/08	0.1	390.00	1	388.50	389.50	-0.9	2,040	-0.05%
2022/06/07	2	384.50	2	387.00	383.50	0	2,063	0.00%
2022/06/06	1	392.50	0	0.00	390.50	1	2,072	0.05%
2022/06/02	3	395.17	2.9	396.52	395.00	0.1	2,136	0.01%
2022/06/01	2	398.25	1	402.00	400.00	1	2,199	0.05%
2022/05/31	1	391.50	2	394.00	395.50	-1	2,215	-0.05%
2022/05/30	0	0.00	5	387.90	393.00	-5	2,257	-0.22%
2022/05/27	3	375.67	4	376.50	377.00	-1	2,247	-0.04%
2022/05/26	6.2	371.45	0	0.00	368.00	6.2	2,256	0.28%
2022/05/25	3.1	377.02	0	0.00	376.00	3.1	2,256	0.14%
2022/05/24	1	380.00	0	0.00	379.00	1	2,332	0.04%
2022/05/23	1	388.50	0	0.00	388.00	1	2,361	0.04%
2022/05/20	1	391.00	0	0.00	391.00	1	2,449	0.04%
2022/05/19	0	385.00	1	384.00	393.50	-1	2,522	-0.04%
2022/05/18	2	392.00	1	391.00	391.00	1	2,612	0.04%
2022/05/17	0	383.00	2	386.00	387.50	-2	2,701	-0.07%
2022/05/16	2	379.75	1	380.00	375.50	1	2,822	0.04%
2022/05/13	0	0.00	2	381.25	378.50	-2	2,857	-0.07%
2022/05/12	3	373.67	2	372.75	370.00	1	2,919	0.03%
2022/05/11	2.2	375.61	4	376.13	375.50	-1.8	3,044	-0.06%
2022/05/10	1	370.00	2	376.75	383.00	-1	3,197	-0.03%
2022/05/09	2.3	386.48	2	380.00	378.50	0.3	3,233	0.01%
2022/05/06	2	394.50	1	399.00	398.50	1	3,218	0.03%
2022/05/05	3	402.00	2	403.00	406.00	1	3,227	0.03%
2022/05/03	0	383.50	0	0.00	389.00	0	3,229	0.00%
2022/04/29	2	390.25	2	393.75	387.50	0	3,242	0.00%
2022/04/28	1	384.50	1	388.50	384.00	0	3,250	0.00%
2022/04/27	4.1	375.82	0	0.00	385.50	4.1	3,252	0.12%
2022/04/26	2.1	387.62	2	392.00	393.00	0.1	3,209	0.00%
2022/04/25	16.1	385.86	0	0.00	385.50	16.1	3,214	0.50%
2022/04/22	6.2	403.91	0	0.00	402.50	6.2	3,190	0.19%
2022/04/21	1	416.00	2	420.00	410.00	-1	3,207	-0.03%
2022/04/20	3	414.17	41	413.00	414.50	-38	3,212	-1.18%
2022/04/19	1	415.00	0	0.00	415.00	1	3,214	0.03%
2022/04/18	1	414.00	1.1	414.68	414.50	-0.1	3,251	0.00%
2022/04/15	1	420.00	1	426.00	418.00	0	3,300	0.00%
2022/04/14	1	428.50	1	433.00	424.00	0	3,346	0.00%
2022/04/13	2.1	429.00	0	0.00	430.50	2.1	3,375	0.06%
2022/04/12	0	0.00	1	425.00	426.50	-1	3,440	-0.03%
2022/04/11	8	434.46	5.5	435.49	420.50	2.5	3,511	0.07%
2022/04/08	7	444.92	0	0.00	444.50	7	3,541	0.20%
2022/04/07	12	463.96	0	0.00	455.50	12	3,592	0.33%
2022/04/06	36	474.39	0	0.00	473.00	36	3,620	0.99%
2022/04/01	2	462.00	2	473.00	478.00	0	3,653	0.00%
2022/03/31	19	483.89	0	0.00	475.50	19	3,726	0.51%
2022/03/30	6	488.33	31	490.39	495.00	-25	3,698	-0.68%
2022/03/29	1	477.00	5	474.70	480.00	-4	3,699	-0.11%
2022/03/28	12	467.17	0	0.00	467.50	12	3,860	0.31%
2022/03/25	2	477.25	0	0.00	477.50	2	3,892	0.05%
2022/03/24	16	478.94	0	0.00	479.00	16	3,921	0.41%
2022/03/23	0.1	485.00	16	488.31	485.50	-16	3,944	-0.40%
2022/03/22	5	473.00	0	0.00	474.50	5	3,957	0.13%
2022/03/21	1	482.00	0	0.00	480.50	1	4,065	0.02%
2022/03/18	4	482.00	3	487.00	485.50	1	4,110	0.02%
2022/03/17	2.2	477.02	14.1	482.87	486.00	-11.9	4,236	-0.28%
2022/03/16	16.1	464.37	0	0.00	455.50	16.1	4,239	0.38%
2022/03/15	14.2	477.42	0	0.00	464.00	14.2	4,305	0.33%
2022/03/14	5	485.01	1	486.00	487.00	4	4,369	0.09%
2022/03/11	6	488.00	0	0.00	484.00	6	4,399	0.14%
2022/03/10	0	0.00	6	492.75	497.00	-6	4,454	-0.13%
2022/03/08	12	478.50	7	485.43	472.00	5	4,874	0.10%
2022/03/07	1.1	487.82	1	486.50	487.50	0.1	4,858	0.00%
2022/03/04	7	516.29	2	519.00	513.00	5	5,067	0.10%
2022/03/03	2	522.00	3	529.33	528.00	-1	5,067	-0.02%
2022/03/02	3	512.00	3	517.00	520.00	0	5,067	0.00%
2022/03/01	0	513.00	4	518.00	517.00	-4	5,083	-0.08%
2022/02/25	0	0.00	2	510.00	510.00	-2	5,095	-0.04%
2022/02/24	9	512.56	4.8	506.44	494.50	4.2	5,073	0.08%
2022/02/23	1	514.00	6	520.83	528.00	-5	5,045	-0.10%
2022/02/22	8	511.00	6	509.33	513.00	2	5,045	0.04%
2022/02/18	4.1	521.80	3	533.67	537.00	1.1	4,946	0.02%
2022/02/17	2.3	520.22	4	522.50	519.00	-1.7	4,865	-0.03%
2022/02/16	1.1	508.82	26	512.81	516.00	-24.9	4,770	-0.52%
2022/02/15	2	494.53	13	497.88	496.00	-11	4,657	-0.24%
2022/02/14	21.3	481.63	6	486.08	489.00	15.3	4,622	0.33%
2022/02/11	13	496.23	25	493.22	490.00	-12	4,611	-0.26%
2022/02/10	10.2	491.14	158	494.50	496.00	-147.8	4,517	-3.27%	大賣/鉅額交易
2022/02/09	1.2	476.17	1	477.50	478.00	0.2	4,408	0.00%
2022/02/08	1	456.50	1	451.50	456.50	0	4,392	0.00%
2022/02/07	3	442.83	2	447.00	447.50	1	4,380	0.02%
2022/01/26	1	452.00	0	0.00	448.50	1	4,381	0.02%
2022/01/25	1	460.00	1	456.00	451.00	0	4,382	0.00%
2022/01/24	93	448.61	3	448.83	452.00	90	4,380	2.05%
2022/01/21	101	455.58	1	451.50	452.00	100	4,357	2.29%	大買/
2022/01/20	0	460.50	0	0.00	461.50	0	4,343	0.00%
2022/01/19	0	0.00	4	458.13	456.50	-4	4,330	-0.09%
2022/01/17	0	0.00	0.1	460.00	463.00	-0.1	4,286	0.00%
2022/01/14	14.1	439.70	13	444.58	450.00	1.1	4,268	0.03%
2022/01/11	7	450.57	5	447.20	447.00	2	4,253	0.05%
2022/01/10	1	456.00	0	0.00	459.00	1	4,231	0.02%
2022/01/07	9	457.89	39	460.91	455.50	-30	4,194	-0.72%
2022/01/06	9	468.06	6	468.08	467.00	3	4,144	0.07%
2022/01/05	40	480.28	3	476.10	476.00	37	4,112	0.90%
2022/01/04	14	487.36	2	487.75	488.50	12	4,057	0.30%
2022/01/03	6	496.51	0	0.00	493.00	6	3,973	0.15%
2021/12/30	1	514.00	15	517.47	512.00	-14	3,884	-0.36%
2021/12/29	20	502.38	5	507.00	514.00	15	3,814	0.39%
2021/12/28	5.1	497.04	5	505.00	499.00	0.1	3,775	0.00%
2021/12/27	1	499.00	11	500.82	499.50	-10	3,759	-0.27%
2021/12/24	2	493.50	0	0.00	487.50	2	3,695	0.05%
2021/12/23	5.1	486.55	1	491.00	489.50	4.1	3,688	0.11%
2021/12/22	5.2	487.48	22	480.92	487.00	-16.8	3,655	-0.46%
2021/12/21	1	467.50	6	463.58	464.50	-5	3,484	-0.14%
2021/12/20	0	468.00	10	466.30	466.00	-10	3,441	-0.29%
2021/12/17	6	467.75	5	475.50	464.00	1	3,413	0.03%
2021/12/16	3	472.00	4	477.00	471.00	-1	3,389	-0.03%
2021/12/15	19	460.82	32	466.94	471.00	-13	3,371	-0.39%
2021/12/14	24	479.63	2	478.75	477.50	22	3,275	0.67%
2021/12/13	6	485.58	36	490.85	488.50	-30	3,247	-0.92%
2021/12/10	10	475.25	7	480.07	475.50	3	3,139	0.10%
2021/12/09	49	472.97	9	487.67	480.00	40	3,090	1.29%
2021/12/08	11	488.31	9	492.17	475.00	2	3,000	0.07%
2021/12/07	15	477.17	11	476.55	476.50	4	2,887	0.14%
2021/12/06	3	478.50	7	480.93	474.50	-4	2,849	-0.14%
2021/12/03	24	478.04	50	476.12	478.00	-26	2,781	-0.93%
2021/12/02	0	0.00	8	439.83	458.50	-8	2,560	-0.31%
2021/12/01	0	0.00	1.1	406.23	417.00	-1.1	2,337	-0.05%
2021/11/30	6	415.42	0	0.00	412.00	6	2,301	0.26%
2021/11/29	3	418.00	15	420.80	417.50	-12	2,033	-0.59%
2021/11/26	20.1	425.71	3	429.83	425.00	17.1	2,008	0.85%
2021/11/25	0	0.00	3	423.00	426.50	-3	1,970	-0.15%
2021/11/24	8	417.88	0	0.00	414.00	8	1,952	0.41%
2021/11/23	3	422.83	3.1	426.81	425.50	-0.1	1,945	-0.01%
2021/11/22	1.1	421.23	2	424.99	427.50	-0.9	1,933	-0.05%
2021/11/19	1	410.50	1	412.00	414.50	0	1,870	0.00%
2021/11/18	0.2	413.00	2	410.50	409.00	-1.9	1,848	-0.10%
2021/11/17	0	0.00	5	398.60	399.50	-5	1,812	-0.28%
2021/11/16	3	392.52	0	0.00	393.00	3	1,812	0.17%
2021/11/12	2	393.00	0	0.00	392.50	2	1,843	0.11%
2021/11/10	0.1	395.00	13.1	392.97	395.50	-13	1,871	-0.69%
2021/11/09	0	0.00	2	385.00	386.00	-2	1,849	-0.11%
2021/11/08	7	381.21	9	382.33	378.00	-2	1,816	-0.11%
2021/11/05	13.4	379.05	2	377.00	377.50	11.4	1,787	0.63%
2021/11/04	3	387.00	0	0.00	386.00	3	1,791	0.17%
2021/11/03	0	0.00	2	387.00	391.50	-2	1,886	-0.11%
2021/11/02	3	385.33	2	393.00	382.00	1	1,927	0.05%
2021/11/01	1	385.00	0	0.00	386.50	1	2,050	0.05%
2021/10/29	0.3	390.00	2	386.50	390.50	-1.7	2,050	-0.08%
2021/10/28	1	393.00	1	388.00	388.00	0	2,092	0.00%
2021/10/27	1.2	384.83	7	385.00	385.00	-5.8	2,154	-0.27%
2021/10/25	2	375.50	3	378.00	381.50	-1	2,158	-0.05%
2021/10/21	3.1	381.42	3.1	383.98	379.50	0.1	2,220	0.00%
2021/10/20	0	0.00	1	369.00	369.00	-1	2,186	-0.05%
2021/10/19	0	0.00	10	360.70	364.50	-10	2,181	-0.46%
2021/10/18	5.1	352.00	0	358.50	354.50	5.1	2,183	0.23%
2021/10/15	3	355.50	14	359.79	359.50	-11	2,177	-0.51%
2021/10/14	21	351.40	0	0.00	352.50	21	2,171	0.97%
2021/10/13	13	357.58	9	351.00	350.50	4	2,154	0.19%
2021/10/12	8.1	365.01	12	365.88	366.00	-3.9	2,126	-0.18%
2021/10/08	0.1	378.50	2	382.00	376.50	-1.9	2,113	-0.09%
2021/10/07	2	374.50	0	0.00	376.00	2	2,105	0.09%
2021/10/06	6	373.42	5	372.00	370.00	1	2,129	0.05%
2021/10/05	0	0.00	1	380.02	380.00	-1	2,153	-0.05%
2021/10/04	0	0.00	10	380.60	378.00	-10	2,179	-0.46%
2021/10/01	1	377.00	20	375.78	378.50	-19	2,169	-0.88%
2021/09/30	22	378.00	2	378.00	377.00	20	2,170	0.92%
2021/09/29	19.1	371.79	12.1	370.45	370.50	7	2,176	0.32%
2021/09/28	3	385.52	3	386.50	385.50	0	2,207	0.00%
2021/09/27	3	392.50	0	0.00	392.00	3	2,215	0.14%
2021/09/24	0.3	398.90	0	0.00	394.00	0.3	2,229	0.01%
2021/09/22	4	391.75	4	393.75	393.00	0	2,241	0.00%
2021/09/17	14	402.68	4.1	403.46	401.00	9.9	2,247	0.44%
2021/09/16	5	396.10	6	402.33	404.50	-1	2,247	-0.04%
2021/09/15	10.1	405.11	23	400.57	400.00	-12.9	2,228	-0.58%
2021/09/14	0	415.00	3	412.50	412.50	-3	2,218	-0.13%
2021/09/13	6	416.83	3	416.17	416.00	3	2,264	0.13%
2021/09/10	0.1	422.00	1	421.50	422.50	-0.9	2,300	-0.04%
2021/09/09	1.1	413.63	1	413.50	415.50	0.1	2,319	0.00%
2021/09/08	0	416.00	0.1	414.00	411.50	-0.1	2,335	0.00%
2021/09/07	1	422.50	5	420.80	421.00	-4	2,346	-0.17%
2021/09/06	5.3	417.31	6	417.33	415.00	-0.7	2,363	-0.03%
2021/09/03	2	422.50	1	426.00	424.50	1	2,375	0.04%
2021/09/02	8.3	428.97	5	431.70	424.00	3.3	2,386	0.14%
2021/09/01	3.1	433.21	3	435.50	436.50	0.1	2,392	0.00%
2021/08/31	0	0.00	2	422.50	427.00	-2	2,398	-0.08%
2021/08/30	3	418.33	0	422.00	421.50	3	2,415	0.12%
2021/08/27	6	413.92	5	418.10	417.50	1	2,421	0.04%
2021/08/26	2	419.50	4	419.15	419.00	-2	2,427	-0.08%
2021/08/25	0	0.00	3	427.33	432.00	-3	2,471	-0.12%
2021/08/24	3	429.50	6	426.67	422.50	-3	2,510	-0.12%
2021/08/23	4	422.38	2	422.50	423.00	2	2,552	0.08%
2021/08/20	8	415.69	8	416.88	415.50	0	2,608	0.00%
2021/08/19	7	428.78	4	419.38	418.50	3	2,637	0.11%
2021/08/18	3	417.83	4	422.38	443.00	-1	2,639	-0.04%
2021/08/17	6	417.17	3.1	416.70	417.00	2.9	2,662	0.11%
2021/08/16	15.2	416.51	9	418.00	419.50	6.2	2,666	0.23%
2021/08/13	12	442.42	8	435.56	434.00	4	2,654	0.15%
2021/08/12	7	454.79	2	455.50	455.50	5	2,663	0.19%
2021/08/11	17.1	459.36	13.1	462.65	460.00	4	2,705	0.15%
2021/08/10	14	476.14	13	472.35	470.00	1	2,720	0.04%
2021/08/09	24	501.96	2	500.00	496.50	22	2,764	0.80%
2021/08/06	5	525.80	8	526.63	525.00	-3	2,712	-0.11%
2021/08/05	1	521.00	8	527.25	535.00	-7	2,729	-0.26%
2021/08/04	7	501.86	1	502.00	503.00	6	2,734	0.22%
2021/08/03	4	500.75	3	503.27	500.00	1	2,809	0.03%
2021/08/02	6.1	484.15	15.1	487.95	497.00	-9	2,804	-0.32%
2021/07/30	5	481.00	0	0.00	476.00	5	2,773	0.18%
2021/07/29	1	473.50	0	0.00	477.00	1	2,822	0.04%
2021/07/28	1	473.00	0	0.00	472.00	1	2,885	0.03%
2021/07/27	11	481.68	14	484.96	482.00	-3	2,954	-0.10%
2021/07/26	2	477.00	0	0.00	476.00	2	2,984	0.07%
2021/07/23	10	481.00	11.2	474.61	474.00	-1.2	3,060	-0.04%
2021/07/22	1	473.00	15	473.17	473.50	-14	3,131	-0.45%
2021/07/21	14	477.25	1	472.00	471.00	13	3,234	0.40%
2021/07/20	15	481.30	36	479.40	475.50	-21	3,385	-0.62%
2021/07/19	1	482.00	0	0.00	487.00	1	3,548	0.03%
2021/07/16	16	484.41	3	484.50	485.00	13	3,652	0.36%
2021/07/15	1	476.00	7	481.36	482.00	-6	3,796	-0.16%
2021/07/14	4	476.88	1	480.50	476.00	3	3,811	0.08%
2021/07/13	1	474.00	3	482.33	476.50	-2	3,829	-0.05%
2021/07/12	8	477.56	15.1	483.97	475.00	-7.1	3,846	-0.18%
2021/07/09	14	486.50	8	482.94	482.00	6	3,848	0.16%
2021/07/08	6	498.67	2	504.00	497.00	4	3,872	0.10%
2021/07/07	17	499.14	5	503.40	501.00	12	3,880	0.31%
2021/07/06	10	498.05	0	0.00	497.00	10	3,884	0.26%
2021/07/05	1	505.00	3	496.83	505.00	-2	3,906	-0.05%
2021/07/02	0	0.00	1	481.00	482.50	-1	3,863	-0.03%
2021/07/01	3	476.02	18	476.14	473.50	-15	3,864	-0.39%
2021/06/30	0	0.00	1	476.00	480.00	-1	3,859	-0.03%
2021/06/29	5	476.90	5	475.70	471.00	0	3,865	0.00%
2021/06/28	4	466.50	0	0.00	478.00	4	3,874	0.10%
2021/06/25	1	477.00	0	0.00	470.00	1	3,892	0.03%
2021/06/22	15	469.43	6	466.75	464.50	9	4,043	0.22%
2021/06/21	2	477.59	1	475.00	475.00	1	4,006	0.03%
2021/06/17	2	488.48	0	0.00	493.50	2	3,982	0.05%
2021/06/16	0	0.00	1	498.50	490.50	-1	3,982	-0.03%
2021/06/15	3	500.67	1	496.55	499.00	2	3,996	0.05%
2021/06/11	9	488.83	11	490.77	486.50	-2	4,009	-0.05%
2021/06/10	6	487.58	5	485.60	488.00	1	4,017	0.03%
2021/06/09	1	478.50	3	479.33	476.50	-2	4,030	-0.05%
2021/06/08	1	478.00	1	476.00	476.00	0	4,160	0.00%
2021/06/07	0	0.00	4	468.00	468.00	-4	4,185	-0.10%
2021/06/04	0	0.00	2	472.00	472.00	-2	4,174	-0.05%
2021/06/03	6	468.09	4	469.13	468.50	2	4,212	0.05%
2021/06/02	2.1	471.79	2	469.50	469.50	0.1	4,197	0.00%
2021/06/01	2	491.00	1	485.50	486.00	1	4,174	0.02%
2021/05/28	2.2	467.89	0	0.00	466.50	2.2	4,192	0.05%
2021/05/27	10	460.15	0	0.00	459.00	10	4,211	0.24%
2021/05/26	5	470.00	1	476.50	468.50	4	4,281	0.09%
2021/05/25	10	482.00	12	474.79	475.00	-2	4,490	-0.04%
2021/05/24	0	0.00	8	447.25	453.00	-8	4,479	-0.18%
2021/05/21	11	438.91	10	441.76	444.00	1	4,501	0.02%
2021/05/20	4	444.39	8.1	438.50	436.00	-4	4,504	-0.09%
2021/05/18	0	0.00	0.1	455.50	455.50	-0.1	4,527	0.00%
2021/05/17	3	414.56	2	433.96	414.50	1	4,543	0.02%
2021/05/14	2	459.50	0	0.00	450.00	2	4,472	0.04%
2021/05/13	0.3	450.40	8	447.94	447.00	-7.8	4,437	-0.17%
2021/05/12	9.1	459.84	5	457.00	450.50	4.1	4,400	0.09%
2021/05/11	19	499.21	11.3	503.35	492.50	7.7	4,269	0.18%
2021/05/10	5.1	547.24	6	547.33	547.00	-0.9	4,201	-0.02%
2021/05/07	12	540.50	4	545.50	547.00	8	4,195	0.19%
2021/05/06	6	537.80	1	525.00	530.00	5	4,187	0.12%
2021/05/05	15	542.61	1	532.00	533.00	14	4,160	0.34%
2021/05/04	1	555.24	21	576.81	568.00	-20	4,147	-0.48%
2021/05/03	19	596.95	30	602.43	586.00	-11	4,111	-0.27%
2021/04/29	16	600.88	13.1	599.16	604.00	2.9	4,176	0.07%
2021/04/28	5.1	596.10	5.1	596.77	584.00	0	4,209	0.00%
2021/04/27	15	599.20	16	589.56	595.00	-1	4,170	-0.02%
2021/04/26	6.2	575.65	9	577.89	576.00	-2.8	4,084	-0.07%
2021/04/23	31	548.13	26	532.50	561.00	5	3,970	0.13%
2021/04/22	10.4	543.12	67	521.94	510.00	-56.6	3,871	-1.46%
2021/04/21	39	518.46	24.4	515.66	533.00	14.6	3,834	0.38%
2021/04/20	36	496.56	3	491.00	497.50	33	3,758	0.88%
2021/04/19	16	496.88	17	493.85	491.50	-1	3,960	-0.03%
2021/04/16	2	491.50	6.1	492.64	494.50	-4.1	4,125	-0.10%
2021/04/15	22	485.64	2	487.50	489.00	20	4,123	0.48%
2021/04/14	2	477.00	2.3	453.83	473.50	-0.3	4,097	-0.01%
2021/04/13	3	490.17	0.2	490.83	487.00	2.9	4,073	0.07%
2021/04/12	3	492.00	2	491.00	486.00	1	4,072	0.02%
2021/04/09	3.1	485.46	2	488.72	484.00	1	4,066	0.02%
2021/04/08	1	495.00	2	491.14	492.00	-1	4,015	-0.03%
2021/04/07	0.1	496.00	2	496.50	497.00	-2	4,000	-0.05%
2021/04/06	0	0.00	2.1	489.05	491.00	-2.1	4,002	-0.05%
2021/04/01	3	487.67	4	490.25	487.50	-1	3,999	-0.03%
2021/03/31	1.3	488.85	21	490.29	488.50	-19.7	3,992	-0.49%
2021/03/30	1	495.50	1	492.00	493.50	0	3,969	0.00%
2021/03/29	3.1	498.81	11	497.59	495.50	-7.9	3,934	-0.20%
2021/03/26	0	0.00	0.1	480.00	484.50	-0.1	3,856	0.00%
2021/03/25	4.4	474.77	0.1	475.52	475.50	4.3	3,819	0.11%
2021/03/24	3	465.00	3	466.00	465.50	0	3,778	0.00%
2021/03/23	0	0.00	2	466.50	465.00	-2	3,834	-0.05%
2021/03/22	0.1	464.50	0	0.00	463.50	0.1	3,833	0.00%
2021/03/19	0	467.00	3	467.00	466.50	-3	3,868	-0.08%
2021/03/18	1	474.00	0.1	473.23	469.50	0.9	3,855	0.02%
2021/03/17	3	470.50	3	475.00	472.00	0	3,842	0.00%
2021/03/16	10.1	470.99	0	0.00	468.50	10.1	3,845	0.26%
2021/03/15	5.1	470.50	0	0.00	469.50	5.1	3,857	0.13%
2021/03/12	7.1	484.60	10	484.15	475.50	-2.9	3,839	-0.08%
2021/03/11	0	0.00	7	455.00	468.00	-7	3,736	-0.19%
2021/03/10	0	0.00	2	448.00	443.00	-2	3,743	-0.05%
2021/03/09	5	438.90	2	441.75	439.00	3	3,795	0.08%
2021/03/05	5	449.40	3	448.50	448.00	2	3,864	0.05%
2021/03/04	4	458.50	4	460.38	460.00	0	3,846	0.00%
2021/03/03	0.1	449.50	0	0.00	454.00	0.1	3,784	0.00%
2021/03/02	13	463.73	25	457.30	441.50	-12	3,736	-0.32%
2021/02/26	4.1	466.00	1.1	467.24	459.50	3.1	3,670	0.08%
2021/02/25	12.1	472.01	11	459.55	464.50	1.1	3,565	0.03%
2021/02/24	0	0.00	2.1	440.23	433.00	-2.1	3,333	-0.06%
2021/02/23	5	429.80	2	435.25	442.50	3	3,293	0.09%
2021/02/22	11.1	436.46	2.1	437.90	437.50	9	3,252	0.28%
2021/02/19	12	420.54	37.1	424.33	424.00	-25.1	3,225	-0.78%
2021/02/18	19.1	415.20	3.1	415.34	415.50	16	3,173	0.51%
2021/02/17	12	405.63	25.1	401.95	408.50	-13.1	3,148	-0.42%
2021/02/05	8.1	386.64	0	0.00	387.00	8.1	3,151	0.26%
2021/02/04	6	388.67	10	388.00	387.50	-4	3,140	-0.13%
2021/02/03	17.1	391.79	17.1	395.83	393.00	0	3,140	0.00%
2021/02/02	15	386.87	1.1	386.10	385.50	14	3,126	0.45%
2021/02/01	5	376.10	5	378.90	384.00	0	3,185	0.00%
2021/01/29	1	384.50	1	387.00	379.00	0	3,180	0.00%
2021/01/28	5	390.00	0	0.00	389.00	5	3,159	0.16%
2021/01/27	1	392.00	10	394.70	398.50	-9	3,150	-0.29%
2021/01/26	7	394.97	3	398.00	393.50	4	3,142	0.13%
2021/01/25	8	404.54	0	0.00	403.00	8	3,125	0.26%
2021/01/22	3	419.50	2	415.00	414.00	1	3,090	0.03%
2021/01/21	2	394.00	11	390.73	399.50	-9	2,978	-0.30%
2021/01/20	7	380.50	18	380.11	378.50	-11	2,867	-0.38%
2021/01/19	8	385.25	8	388.19	386.00	0	2,843	0.00%
2021/01/18	2	380.75	2	382.00	381.50	0	2,839	0.00%
2021/01/15	3.2	390.10	7	391.07	387.00	-3.9	2,811	-0.14%
2021/01/14	8.1	397.47	10	396.65	398.00	-1.9	2,751	-0.07%
2021/01/13	20	388.28	22	383.23	389.00	-2	2,707	-0.07%
2021/01/12	8	390.00	32	380.58	381.50	-24	2,682	-0.89%
2021/01/11	13	363.04	24	374.38	377.00	-11	2,520	-0.44%
2021/01/08	18	339.00	9	340.83	343.00	9	2,418	0.37%
2021/01/07	0	0.00	7	334.57	335.50	-7	2,399	-0.29%
2021/01/06	22.1	336.94	17	334.68	328.00	5.1	2,384	0.21%
2021/01/05	2	338.50	2	336.75	337.00	0	2,344	0.00%
2021/01/04	22	336.18	16	338.47	338.00	6	2,340	0.26%
2020/12/31	0	0.00	19.6	332.47	332.50	-19.6	2,354	-0.83%
2020/12/29	8	330.69	0	0.00	330.00	8	2,365	0.34%
2020/12/28	1	333.00	0	0.00	335.00	1	2,359	0.04%
2020/12/25	19	334.26	12	331.29	331.50	7	2,355	0.30%
2020/12/24	4	330.00	14	329.50	330.00	-10	2,351	-0.43%
2020/12/22	3	331.00	20	328.08	327.50	-17	2,360	-0.72%
2020/12/21	18	324.61	4	326.88	327.00	14	2,369	0.59%
2020/12/18	8	330.69	30	330.20	328.50	-22	2,368	-0.93%
2020/12/17	29	338.17	1	342.00	333.00	28	2,357	1.19%
2020/12/16	13	329.31	4	330.75	330.50	9	2,292	0.39%
2020/12/15	14	332.75	29	328.41	325.00	-15	2,272	-0.66%
2020/12/14	1	340.50	0	0.00	340.00	1	2,221	0.05%
2020/12/11	22	338.07	17	341.06	342.50	5	2,217	0.23%
2020/12/10	18	343.06	41	340.82	340.00	-23	2,198	-1.05%
2020/12/09	20	346.63	60	345.20	346.00	-40	2,168	-1.84%
2020/12/08	22	351.39	16	352.25	351.50	6	2,130	0.28%
2020/12/07	31.1	355.74	33	351.83	352.50	-1.9	2,109	-0.09%
2020/12/04	1	359.00	10	357.60	357.50	-9	2,062	-0.44%
2020/12/03	6	354.67	13	356.81	351.50	-7	2,003	-0.35%
2020/12/02	27	347.98	6	352.33	350.50	21	1,936	1.08%
2020/12/01	22	322.80	21	325.81	330.00	1	1,819	0.05%
2020/11/30	56	327.08	14	322.18	323.00	42	1,800	2.33%
2020/11/27	0	0.00	2	323.00	324.50	-2	1,777	-0.11%
2020/11/26	2	321.00	3	320.33	320.50	-1	1,765	-0.06%
2020/11/25	55	324.12	7.1	318.73	318.50	47.9	1,779	2.69%
2020/11/24	42	323.95	1	324.50	323.50	41	1,764	2.32%
2020/11/23	15	323.40	7	323.00	323.00	8	1,752	0.46%
2020/11/19	0	0.00	4	322.38	323.00	-4	1,755	-0.23%
2020/11/18	10	319.75	0.1	321.50	320.00	9.9	1,751	0.57%
2020/11/17	5	323.00	0	0.00	322.00	5	1,744	0.29%
2020/11/16	7	326.00	14	325.71	326.00	-7	1,769	-0.40%
2020/11/13	4	324.00	37	324.30	321.00	-33	1,766	-1.87%
2020/11/12	7	319.29	1.1	319.95	319.50	5.9	1,705	0.35%
2020/11/11	6	318.00	31	318.90	320.00	-25	1,702	-1.47%
2020/11/10	1	317.50	20	316.50	318.00	-19	1,716	-1.11%
2020/11/09	1.1	316.23	5	317.10	320.00	-3.9	1,707	-0.23%
2020/11/06	14	307.00	11	307.05	308.00	3	1,650	0.18%
2020/11/05	0	0.00	4	304.38	304.50	-4	1,643	-0.24%
2020/11/04	4.1	302.14	3	303.00	303.00	1.1	1,666	0.06%
2020/11/03	0	0.00	4.2	302.03	302.00	-4.2	1,660	-0.25%
2020/11/02	2	300.00	10	300.60	299.00	-8	1,662	-0.48%
2020/10/30	5.1	294.04	8	297.38	296.50	-2.9	1,676	-0.17%
2020/10/29	10	291.25	15.2	294.63	296.00	-5.2	1,693	-0.31%
2020/10/28	7	294.57	0	0.00	294.00	7	1,670	0.42%
2020/10/27	5.1	293.19	5	296.60	298.00	0.1	1,681	0.01%
2020/10/26	20.2	299.67	3	303.00	297.00	17.2	1,685	1.02%
2020/10/23	1	298.00	2	298.25	298.50	-1	1,675	-0.06%
2020/10/22	0	0.00	9	295.44	296.00	-9	1,732	-0.52%
2020/10/21	4	292.63	3	295.33	293.50	1	1,775	0.06%
2020/10/20	2	295.00	12	296.54	295.00	-10	1,805	-0.55%
2020/10/19	4	289.50	13	292.08	294.00	-9	1,791	-0.50%
2020/10/16	14	282.00	31	281.03	287.50	-17	1,786	-0.95%
2020/10/15	2	272.00	19	273.89	274.00	-17	1,728	-0.98%
2020/10/14	1	268.00	3	269.00	269.00	-2	1,722	-0.12%
2020/10/13	5	267.40	3	268.50	268.50	2	1,740	0.11%
2020/10/12	9	272.06	7	271.50	270.50	2	1,752	0.11%
2020/10/08	36	274.08	6	274.17	275.50	30	1,779	1.69%
2020/10/07	2.1	264.35	1	266.00	264.00	1.1	1,778	0.06%
2020/10/05	4	261.75	0	0.00	262.00	4	1,873	0.21%
2020/09/30	1	263.50	1	264.00	264.50	0	1,913	0.00%
2020/09/29	1	266.50	1	269.00	265.00	0	1,951	0.00%
2020/09/28	4	265.75	0	0.00	266.00	4	2,036	0.20%
2020/09/25	11	266.95	0	0.00	265.50	11	2,159	0.51%
2020/09/24	5	268.70	2	268.50	268.00	3	2,172	0.14%
2020/09/23	4	273.88	0	0.00	275.00	4	2,171	0.18%
2020/09/21	2	280.50	1	280.00	281.00	1	2,240	0.04%
2020/09/18	0	0.00	1	281.00	282.00	-1	2,253	-0.04%
2020/09/17	12	280.33	0	0.00	279.50	12	2,268	0.53%
2020/09/16	0	0.00	22	281.14	281.50	-22	2,287	-0.96%
2020/09/15	3	280.33	3	283.67	280.00	0	2,308	0.00%
2020/09/14	0	0.00	2	281.00	282.00	-2	2,337	-0.09%
2020/09/11	10	274.30	0	0.00	273.00	10	2,363	0.42%
2020/09/10	2	275.50	0	0.00	275.50	2	2,386	0.08%
2020/09/09	16	275.16	3	276.00	276.50	13	2,406	0.54%
2020/09/08	1	278.50	1	279.00	279.50	0	2,416	0.00%
2020/09/07	0	0.00	3	279.83	277.50	-3	2,454	-0.12%
2020/09/04	3.1	272.72	1	277.00	277.00	2.1	2,486	0.08%
2020/09/02	0	0.00	1	278.50	278.00	-1	2,567	-0.04%
2020/09/01	1	276.00	0	0.00	275.50	1	2,639	0.04%
2020/08/31	1	278.50	2	278.75	277.00	-1	2,706	-0.04%
2020/08/28	2	273.84	0	0.00	276.00	2	2,732	0.07%
2020/08/27	2	276.75	11	276.00	276.00	-9	2,774	-0.32%
2020/08/26	2	279.00	3	279.17	279.00	-1	2,800	-0.04%
2020/08/25	3	274.33	1	273.50	274.50	2	2,814	0.07%
2020/08/21	1	271.00	0	0.00	271.50	1	2,839	0.04%
2020/08/20	2	264.75	2	263.25	266.50	0	2,837	0.00%
2020/08/19	11	286.27	1	279.00	278.50	10	2,810	0.36%
2020/08/18	6	288.17	5	289.10	286.00	1	2,802	0.04%
2020/08/17	10	287.25	11	286.41	288.00	-1	2,844	-0.04%
2020/08/14	10	286.50	0	0.00	285.50	10	2,870	0.35%
2020/08/13	6	285.50	1	286.00	287.00	5	2,863	0.17%
2020/08/12	0	0.00	5	282.30	285.00	-5	2,886	-0.17%
2020/08/11	2	286.75	0	0.00	285.00	2	2,945	0.07%
2020/08/10	2	289.25	0	0.00	287.50	2	2,996	0.07%
2020/08/07	1	295.50	0	0.00	293.00	1	3,201	0.03%
2020/08/06	1	296.50	7	298.00	296.50	-6	3,215	-0.19%
2020/08/05	40.1	297.93	1	300.00	298.00	39.1	3,219	1.21%
2020/08/04	4	288.63	5	288.60	289.00	-1	3,215	-0.03%
2020/08/03	1	294.00	0	0.00	294.00	1	3,212	0.03%
2020/07/30	2	298.50	2	298.50	297.50	0	3,218	0.00%
2020/07/29	1	293.50	1	293.50	294.50	0	3,220	0.00%
2020/07/28	9	299.44	6	303.08	290.50	3	3,232	0.09%
2020/07/27	22	314.55	0	0.00	313.00	22	3,203	0.69%
2020/07/24	1.1	320.18	3	319.33	317.00	-1.9	3,175	-0.06%
2020/07/23	0	0.00	1	321.00	322.50	-1	3,143	-0.03%
2020/07/22	33.1	324.07	3	322.83	322.50	30.1	3,144	0.96%
2020/07/21	0	0.00	2	316.25	316.00	-2	3,100	-0.06%
2020/07/20	1	309.00	0	0.00	312.50	1	3,108	0.03%
2020/07/17	0	0.00	3	312.33	311.00	-3	3,129	-0.10%
2020/07/16	6	314.17	6	310.67	312.00	0	3,158	0.00%
2020/07/15	9	312.78	8	313.25	310.00	1	3,161	0.03%
2020/07/14	4	309.00	0	0.00	309.00	4	3,170	0.13%
2020/07/13	3	314.33	2	315.75	314.00	1	3,166	0.03%
2020/07/10	7	318.57	33	322.77	313.50	-26	3,186	-0.82%
2020/07/09	3	316.67	1.1	318.05	318.00	1.9	3,128	0.06%
2020/07/08	3	317.67	10	317.40	317.00	-7	3,138	-0.22%
2020/07/07	5	315.80	11	316.36	314.00	-6	3,184	-0.19%
2020/07/06	43	319.23	22	316.25	322.00	21	3,152	0.67%
2020/07/03	11	297.91	1	300.00	298.00	10	3,107	0.32%
2020/07/02	0	0.00	2	299.50	299.00	-2	3,167	-0.06%
2020/07/01	2	298.25	2	299.00	298.50	0	3,189	0.00%
2020/06/30	0	0.00	1	295.00	294.00	-1	3,167	-0.03%
2020/06/29	1	290.00	1	289.50	289.50	0	3,170	0.00%
2020/06/24	1	292.50	0	0.00	292.00	1	3,198	0.03%
2020/06/23	3	291.33	6	294.92	290.50	-3	3,267	-0.09%
2020/06/22	1	291.00	2	292.25	293.00	-1	3,338	-0.03%
2020/06/19	0	0.00	6	292.58	291.00	-6	3,360	-0.18%
2020/06/18	0	0.00	2	289.25	292.50	-2	3,357	-0.06%
2020/06/17	1	284.50	0	0.00	284.00	1	3,352	0.03%
2020/06/16	4	287.25	5	287.50	288.50	-1	3,416	-0.03%
2020/06/15	0	0.00	6	283.08	282.50	-6	3,505	-0.17%
2020/06/12	3	279.17	0	0.00	282.00	3	3,556	0.08%
2020/06/11	5.1	287.64	5	288.80	284.00	0.1	3,618	0.00%
2020/06/10	1	291.00	2	291.75	292.00	-1	3,622	-0.03%
2020/06/09	2	295.50	5	295.70	293.50	-3	3,671	-0.08%
2020/06/08	1.1	299.45	2	299.00	298.00	-0.9	3,723	-0.02%
2020/06/05	6	292.33	13	291.31	292.00	-7	3,683	-0.19%
2020/06/04	1	285.50	6	285.25	286.00	-5	3,709	-0.13%
2020/06/03	0	0.00	6	285.00	282.50	-6	3,705	-0.16%
2020/06/02	9	284.00	9	283.22	283.00	0	3,695	0.00%
2020/06/01	1.1	279.41	7	281.64	282.50	-5.9	3,745	-0.16%
2020/05/29	2	274.50	2	277.50	275.00	0	3,761	0.00%
2020/05/28	7	277.64	4	280.50	277.00	3	3,795	0.08%
2020/05/27	4	279.88	2	280.50	280.00	2	3,804	0.05%
2020/05/26	5	280.60	5	280.50	279.50	0	3,831	0.00%
2020/05/25	0.1	279.00	1	271.50	277.00	-0.9	3,836	-0.02%
2020/05/22	2	282.25	3	280.33	276.00	-1	3,857	-0.03%
2020/05/21	3	277.50	4	278.38	278.00	-1	3,848	-0.03%
2020/05/19	3	272.33	2	272.25	275.00	1	3,875	0.03%
2020/05/18	4.1	269.62	3	273.00	267.00	1.1	3,898	0.03%
2020/05/15	14	273.93	12	276.54	275.00	2	3,852	0.05%
2020/05/14	29	288.62	6	283.25	278.50	23	3,826	0.60%
2020/05/13	4	283.63	5	284.20	287.00	-1	3,610	-0.03%
2020/05/12	5.1	283.56	7	285.29	285.50	-1.9	3,609	-0.05%
2020/05/11	12	285.71	17	284.68	284.00	-5	3,611	-0.14%
2020/05/08	2	287.50	10	287.20	289.00	-8	3,576	-0.22%
2020/05/07	8	283.13	5	283.30	283.50	3	3,555	0.08%
2020/05/06	5	280.10	2	279.50	281.50	3	3,571	0.08%
2020/05/05	10	281.70	2	279.25	278.50	8	3,580	0.22%
2020/05/04	23.1	278.56	22	280.02	280.50	1.1	3,599	0.03%
2020/04/30	9	286.00	32	286.38	286.50	-23	3,598	-0.64%
2020/04/29	10.1	278.11	13	278.35	279.00	-2.9	3,592	-0.08%
2020/04/28	12	273.58	12	274.42	274.50	0	3,596	0.00%
2020/04/27	9	272.50	1	270.00	274.00	8	3,636	0.22%
2020/04/24	9	264.22	9	264.44	263.50	0	3,654	0.00%
2020/04/23	15	267.83	12	265.50	265.50	3	3,685	0.08%
2020/04/22	14	262.04	8	265.06	266.00	6	3,708	0.16%
2020/04/21	16.1	271.88	2	271.00	267.50	14.1	3,679	0.38%
2020/04/20	2	271.75	2	269.75	269.50	0	3,660	0.00%
2020/04/17	1	273.00	3	272.33	270.50	-2	3,648	-0.05%
2020/04/16	1.1	271.50	0	0.00	270.50	1.1	3,606	0.03%
2020/04/15	6	273.08	5	277.20	274.00	1	3,604	0.03%
2020/04/14	2	273.00	4	274.13	275.00	-2	3,656	-0.05%
2020/04/13	8	270.31	1	269.00	269.00	7	3,670	0.19%
2020/04/10	18	280.33	1	278.00	277.50	17	3,644	0.47%
2020/04/09	7	283.43	7	285.93	283.00	0	3,625	0.00%
2020/04/08	3	280.00	7	280.21	284.50	-4	3,638	-0.11%
2020/04/07	5	266.00	10	268.80	272.50	-5	3,571	-0.14%
2020/04/06	1	256.50	1	253.00	259.00	0	3,515	0.00%
2020/04/01	1	248.00	0	0.00	250.00	1	3,503	0.03%
2020/03/31	5	249.40	5	250.70	248.00	0	3,553	0.00%
2020/03/30	11	244.87	7	249.36	248.50	4	3,569	0.11%
2020/03/27	9	262.89	5	270.60	253.00	4	3,612	0.11%
2020/03/26	10	252.25	15	253.77	263.00	-5	3,605	-0.14%
2020/03/25	1	251.50	7	251.21	251.50	-6	3,536	-0.17%
2020/03/24	0	0.00	1	228.50	229.00	-1	3,517	-0.03%
2020/03/23	4	210.38	5	207.60	208.50	-1	3,509	-0.03%
2020/03/20	7	207.29	2	211.00	216.00	5	3,515	0.14%
2020/03/19	3	202.33	2	201.00	196.50	1	3,456	0.03%
2020/03/18	4	230.75	2	233.50	218.00	2	3,406	0.06%
2020/03/17	6	238.17	4	235.38	231.50	2	3,406	0.06%
2020/03/16	5	260.60	1.1	263.19	251.00	3.9	3,358	0.12%
2020/03/13	3	261.33	4	256.50	268.00	-1	3,351	-0.03%
2020/03/12	23	293.83	64	282.70	281.00	-41	3,296	-1.24%
2020/03/11	19	320.13	37	315.42	311.50	-18	3,228	-0.56%
2020/03/10	7	318.43	49	325.39	321.00	-42	3,233	-1.30%
2020/03/09	9	333.67	2	330.00	330.00	7	3,150	0.22%
2020/03/06	15	341.93	5	346.10	341.50	10	3,123	0.32%
2020/03/05	10	340.50	3	345.00	340.50	7	3,099	0.23%
2020/03/04	10	334.75	5	332.50	336.50	5	3,029	0.17%
2020/03/03	13	338.27	21	337.24	338.00	-8	2,988	-0.27%
2020/03/02	17	326.12	31	328.76	325.50	-14	2,944	-0.48%
2020/02/27	1	342.50	0	0.00	333.50	1	2,928	0.03%
2020/02/26	25	342.40	5	345.50	339.50	20	2,885	0.69%
2020/02/25	16	340.63	60	340.43	345.50	-44	2,867	-1.53%
2020/02/24	13	343.19	14	340.43	343.50	-1	2,840	-0.04%
2020/02/21	2	336.00	0	0.00	335.00	2	2,806	0.07%
2020/02/20	16	340.31	18	342.00	339.50	-2	2,807	-0.07%
2020/02/19	0	0.00	8	338.31	338.00	-8	2,765	-0.29%
2020/02/18	4	329.25	4	329.75	330.00	0	2,715	0.00%
2020/02/17	21	327.95	7	327.43	330.00	14	2,717	0.52%
2020/02/14	27	319.61	15	324.37	325.00	12	2,693	0.45%
2020/02/13	1	322.00	1.1	325.76	320.00	-0.1	2,732	0.00%
2020/02/12	23	324.96	1	326.00	324.00	22	2,774	0.79%
2020/02/11	0	0.00	1	323.50	323.00	-1	2,773	-0.04%
2020/02/10	34	321.28	1	325.50	320.50	33	2,794	1.18%
2020/02/07	9	326.67	0	0.00	324.50	9	2,805	0.32%
2020/02/06	10	330.75	13	333.27	330.50	-3	2,811	-0.11%
2020/02/05	11	328.23	6	330.08	327.00	5	2,798	0.18%
2020/02/04	6	323.92	26	323.92	324.00	-20	2,760	-0.72%
2020/02/03	21	302.62	0	0.00	322.00	21	2,734	0.77%
2020/01/31	35	319.54	3	321.67	319.50	32	2,693	1.19%
2020/01/30	9	330.11	50	328.58	319.50	-41	2,666	-1.54%
2020/01/20	8	356.06	52.1	358.99	354.00	-44.1	2,602	-1.69%
2020/01/17	10	351.20	1	351.00	350.00	9	2,548	0.35%
2020/01/16	19	343.45	6	351.08	355.00	13	2,500	0.52%
2020/01/15	5	340.00	0	0.00	337.00	5	2,444	0.20%
2020/01/14	9	343.17	10	343.85	343.50	-1	2,449	-0.04%
2020/01/13	30	336.92	0	0.00	341.00	30	2,421	1.24%
2020/01/10	10	338.75	0	0.00	338.00	10	2,414	0.41%
2020/01/09	26	341.02	2	341.75	339.50	24	2,404	1.00%
2020/01/08	5	342.40	23	343.96	335.00	-18	2,376	-0.76%
2020/01/07	28	330.95	0	0.00	332.00	28	2,277	1.23%
2020/01/06	1	340.50	42	338.94	340.50	-41	2,227	-1.84%
2020/01/03	35	345.09	16	343.31	341.00	19	2,200	0.86%
2020/01/02	14	358.25	46	358.14	358.00	-32	2,148	-1.49%
2019/12/31	21	341.64	16	344.78	340.50	5	2,077	0.24%
2019/12/30	15	341.33	2	343.50	340.00	13	2,065	0.63%
2019/12/27	7	343.57	8	345.88	345.00	-1	2,039	-0.05%
2019/12/26	6	345.25	15	344.33	346.00	-9	2,016	-0.45%
2019/12/25	6	336.00	21	337.69	336.00	-15	1,951	-0.77%
2019/12/24	4	326.50	19	324.97	331.00	-15	1,913	-0.78%
2019/12/23	8	319.63	26	319.08	320.00	-18	1,830	-0.98%
2019/12/20	12	308.63	0	0.00	307.00	12	1,753	0.68%
2019/12/19	14	309.57	0	0.00	308.00	14	1,733	0.81%
2019/12/18	24	314.88	23	313.04	313.00	1	1,703	0.06%
2019/12/17	16	314.97	27	316.98	319.50	-11	1,684	-0.65%
2019/12/16	26	306.33	18	308.47	310.00	8	1,643	0.49%
2019/12/13	26	308.73	31	309.77	308.00	-5	1,616	-0.31%
2019/12/12	11	313.95	24	317.75	313.00	-13	1,572	-0.83%
2019/12/11	9	306.78	6	308.67	310.00	3	1,503	0.20%
2019/12/10	10	304.25	21	305.69	306.50	-11	1,453	-0.76%
2019/12/09	5	300.00	4	300.25	300.50	1	1,425	0.07%
2019/12/06	9	299.17	6	300.42	301.00	3	1,403	0.21%
2019/12/05	1	290.00	17.1	297.80	298.00	-16.1	1,378	-1.17%
2019/12/04	5	288.50	0	0.00	289.50	5	1,360	0.37%
2019/12/03	2	286.75	1	284.00	287.00	1	1,388	0.07%
2019/12/02	7	283.00	6	281.50	281.50	1	1,385	0.07%
2019/11/29	2	287.50	0	0.00	284.50	2	1,386	0.14%
2019/11/28	8	290.50	8	290.00	290.00	0	1,374	0.00%
2019/11/27	16	292.34	1	290.50	292.00	15	1,383	1.08%
2019/11/26	10	290.00	0	0.00	289.50	10	1,380	0.72%
2019/11/22	8	287.38	8	286.06	286.00	0	1,373	0.00%
2019/11/21	2	288.25	0	0.00	289.00	2	1,364	0.15%
2019/11/19	1	295.50	16	293.53	295.50	-15	1,361	-1.10%
2019/11/18	13	292.31	0	0.00	291.00	13	1,343	0.97%
2019/11/15	4	285.50	4	288.50	288.50	0	1,340	0.00%
2019/11/14	7	285.79	1	285.00	285.00	6	1,330	0.45%
2019/11/13	17	293.09	4	291.63	290.50	13	1,309	0.99%
2019/11/12	26	295.83	3	295.67	295.50	23	1,313	1.75%
2019/11/11	1	297.00	17	296.18	297.00	-16	1,296	-1.23%
2019/11/08	10	294.00	44	292.06	294.50	-34	1,241	-2.74%
2019/11/07	10	289.25	10	287.90	287.00	0	1,228	0.00%
2019/11/06	21	295.02	0	0.00	294.50	21	1,229	1.71%
2019/11/05	16	294.66	15	293.17	298.00	1	1,224	0.08%
2019/11/01	1	281.00	1	281.00	281.00	0	1,237	0.00%
2019/10/30	1	278.50	0	0.00	278.50	1	1,338	0.07%
2019/10/29	2	281.00	0	0.00	280.00	2	1,488	0.13%
2019/10/23	1	287.00	0	0.00	285.00	1	1,591	0.06%
2019/10/22	0	0.00	4	283.75	288.00	-4	1,610	-0.25%
2019/10/21	1	281.00	0	0.00	281.50	1	1,640	0.06%
2019/10/18	8	280.00	7	278.93	278.50	1	1,646	0.06%
2019/10/15	3	275.50	3	277.00	277.00	0	1,681	0.00%
2019/10/14	0	0.00	1	278.00	277.00	-1	1,715	-0.06%
2019/10/09	1	275.00	0	0.00	273.00	1	1,745	0.06%
2019/10/08	0	0.00	1	281.50	278.00	-1	1,763	-0.06%
2019/10/07	0	0.00	1	275.00	275.00	-1	1,821	-0.05%
2019/10/04	1	275.00	0	0.00	274.50	1	1,863	0.05%
2019/10/02	2	276.25	1	275.00	275.50	1	1,942	0.05%
2019/10/01	1	284.00	1.2	282.33	280.50	-0.2	1,967	-0.01%
2019/09/27	1	278.50	0	0.00	276.50	1	1,957	0.05%
2019/09/26	1	287.00	0	0.00	283.50	1	1,939	0.05%
2019/09/25	10	286.00	0	0.00	286.00	10	1,941	0.52%
2019/09/17	2	288.25	2	287.00	289.00	0	2,016	0.00%
2019/09/16	2	294.75	0	0.00	295.50	2	2,014	0.10%
2019/09/11	5	302.00	5	298.50	297.50	0	2,013	0.00%
2019/09/10	4	299.00	3	298.00	298.00	1	1,999	0.05%
2019/09/09	14	304.00	10	299.50	299.50	4	1,988	0.20%
2019/09/05	0	0.00	1	302.50	306.00	-1	1,956	-0.05%
2019/09/04	0	0.00	1	297.00	296.00	-1	1,939	-0.05%
2019/09/03	1	295.00	0	0.00	291.00	1	1,935	0.05%
2019/09/02	3	289.50	0	0.00	288.50	3	1,923	0.16%
2019/08/30	0	0.00	1	285.50	288.50	-1	1,932	-0.05%
2019/08/29	1	280.00	0	0.00	282.50	1	1,924	0.05%
2019/08/28	1	286.00	0	0.00	282.00	1	1,927	0.05%
2019/08/27	3	285.50	0	0.00	283.50	3	1,927	0.16%
2019/08/23	0	0.00	5	289.00	292.00	-5	1,921	-0.26%
2019/08/22	14	289.86	14	288.82	289.00	0	1,914	0.00%
2019/08/19	1	291.50	0	0.00	291.00	1	1,909	0.05%
2019/08/14	2	295.75	1	302.00	290.00	1	1,909	0.05%
2019/08/13	2	301.00	2	302.00	300.50	0	1,865	0.00%
2019/08/12	0	0.00	1	306.00	310.50	-1	1,850	-0.05%
2019/08/07	13	296.62	10	300.50	303.00	3	1,812	0.17%
2019/08/06	7	283.79	6	291.67	294.50	1	1,822	0.05%
2019/08/05	3	297.00	3	300.00	295.00	0	1,795	0.00%
2019/08/02	5	299.30	3	299.50	300.00	2	1,776	0.11%
2019/08/01	1	310.50	3	311.17	313.00	-2	1,726	-0.12%
2019/07/31	17	302.18	8	307.69	307.00	9	1,685	0.53%
2019/07/30	3	325.00	2	320.00	328.00	1	1,540	0.06%
2019/07/29	7	323.50	3	323.33	324.00	4	1,515	0.26%
2019/07/26	6	329.58	5	330.30	328.00	1	1,505	0.07%
2019/07/25	3	340.83	1	341.00	338.00	2	1,475	0.14%
2019/07/24	1	335.00	1	333.00	333.00	0	1,442	0.00%
2019/07/23	17	334.74	25	334.60	331.00	-8	1,432	-0.56%
2019/07/22	1	324.00	0	0.00	320.00	1	1,388	0.07%
2019/07/19	0	0.00	1	321.00	320.50	-1	1,391	-0.07%
2019/07/18	6	319.58	5	316.10	315.00	1	1,389	0.07%
2019/07/17	4	318.63	4	316.50	322.00	0	1,415	0.00%
2019/07/16	7	325.93	8	327.00	322.00	-1	1,391	-0.07%
2019/07/15	7	330.79	3	334.00	335.00	4	1,363	0.29%
2019/07/12	0	0.00	1	332.50	327.50	-1	1,344	-0.07%
2019/07/11	29	337.64	10	334.60	335.00	19	1,323	1.44%
2019/07/10	3	316.50	8	319.19	320.00	-5	1,274	-0.39%
2019/07/09	6	316.83	8	316.31	315.00	-2	1,233	-0.16%
2019/07/05	1	301.50	5	300.80	302.00	-4	1,165	-0.34%
2019/07/02	0	0.00	3	295.50	297.50	-3	1,158	-0.26%
2019/06/28	0	0.00	1	283.50	283.00	-1	1,178	-0.08%
2019/06/27	13	282.00	13	282.00	282.00	0	1,230	0.00%
2019/06/26	14	291.14	14	291.00	291.00	0	1,233	0.00%
2019/06/24	0	0.00	18	293.36	295.50	-18	1,283	-1.40%
2019/06/17	1	276.00	0	0.00	275.50	1	1,407	0.07%
2019/06/13	0	0.00	5	279.50	280.00	-5	1,410	-0.35%
2019/06/12	2	280.00	2	280.50	282.00	0	1,412	0.00%
2019/05/30	1	279.00	0	0.00	282.00	1	1,416	0.07%
2019/05/29	10	274.00	0	0.00	276.00	10	1,429	0.70%
2019/05/28	1	273.00	0	0.00	272.50	1	1,451	0.07%
2019/05/27	12	277.38	2	274.00	273.50	10	1,483	0.67%
2019/05/21	2	280.00	2	280.25	281.50	0	1,524	0.00%
2019/05/15	0	0.00	1	273.50	273.50	-1	1,505	-0.07%
2019/05/14	3	262.00	3	261.17	273.00	0	1,496	0.00%
2019/05/13	0	0.00	1.2	282.42	277.00	-1.2	1,461	-0.08%
2019/05/09	1	285.50	0	0.00	291.50	1	1,445	0.07%
2019/05/07	7	295.00	0	0.00	295.00	7	1,427	0.49%
2019/05/06	2	286.75	0	0.00	287.00	2	1,418	0.14%
2019/05/03	7	287.50	7	300.00	295.00	0	1,416	0.00%
2019/04/30	1	288.50	0	0.00	290.50	1	1,409	0.07%
2019/04/29	1	279.50	1	280.02	285.00	0	1,394	0.00%
2019/04/23	6	293.50	8	293.63	295.00	-2	1,340	-0.15%
2019/04/22	0	0.00	0.2	303.00	303.00	-0.2	1,311	-0.01%
2019/04/19	0	0.00	1	307.00	307.00	-1	1,314	-0.08%
2019/04/17	0	0.00	1	310.50	310.50	-1	1,299	-0.08%
2019/04/10	2	311.00	0	0.00	313.00	2	1,229	0.16%
2019/04/08	4	312.75	2	313.25	314.00	2	1,207	0.17%
2019/04/03	2	315.75	1	317.00	315.00	1	1,190	0.08%
2019/04/02	1	316.00	6	317.33	317.00	-5	1,161	-0.43%
2019/04/01	1	307.00	3	313.67	317.00	-2	1,137	-0.18%
2019/03/29	0	0.00	6	300.33	302.00	-6	1,072	-0.56%
2019/03/28	0.2	300.50	2	302.00	302.00	-1.8	1,052	-0.17%
2019/03/27	5	298.40	11	299.23	297.00	-6	1,017	-0.59%
2019/03/26	7	294.29	18	293.81	295.00	-11	984	-1.12%
2019/03/25	2	279.25	4	282.50	283.50	-2	925	-0.22%
2019/03/22	3	281.67	7	283.29	278.50	-4	904	-0.44%
2019/03/21	5	268.50	10	267.75	267.50	-5	876	-0.57%
2019/03/20	4	263.63	0	0.00	263.00	4	871	0.46%
2019/03/19	7	264.21	3	264.17	263.00	4	873	0.46%
2019/03/15	2	274.00	0	0.00	270.00	2	872	0.23%
2019/03/14	0	0.00	1	271.00	273.00	-1	865	-0.12%
2019/03/12	13	268.62	1	271.50	266.00	12	870	1.38%
2019/03/11	3	269.50	1	270.00	267.00	2	876	0.23%
2019/03/08	6	268.33	2	267.75	266.50	4	892	0.45%
2019/03/07	2	270.75	2	272.00	268.00	0	900	0.00%
2019/03/06	2	275.50	2	275.50	277.00	0	892	0.00%
2019/03/05	1	279.50	1	281.50	281.50	0	887	0.00%
2019/03/04	0	0.00	1	280.50	281.50	-1	902	-0.11%
2019/02/27	2	278.75	1	279.50	280.00	1	893	0.11%
2019/02/26	1	276.00	34	278.47	278.50	-33	873	-3.78%
2019/02/25	4	271.50	3	271.17	271.50	1	849	0.12%
2019/02/22	1	267.50	4	268.25	268.50	-3	838	-0.36%
2019/02/21	0	0.00	6	260.00	260.00	-6	800	-0.75%
2019/02/20	10	253.00	1	254.50	256.00	9	783	1.15%
2019/02/19	1	252.50	0	0.00	249.00	1	771	0.13%
2019/02/11	1	248.00	0	0.00	248.00	1	786	0.13%
2019/01/30	1	247.00	1	250.00	250.00	0	788	0.00%
2019/01/25	20	249.00	1	248.00	249.00	19	795	2.39%
2019/01/24	0	0.00	1	246.50	247.50	-1	801	-0.12%
2019/01/23	1	242.00	1	241.00	242.50	0	803	0.00%
2019/01/15	2	242.75	2	240.50	240.50	0	859	0.00%
2019/01/10	0	0.00	1	236.50	237.50	-1	869	-0.11%
2019/01/08	0	0.00	1	230.50	230.50	-1	873	-0.11%
2018/12/27	0	0.00	1	227.00	227.50	-1	979	-0.10%
2018/12/24	0	0.00	1	222.50	222.50	-1	996	-0.10%
2018/12/20	0	0.00	2	225.00	223.00	-2	1,016	-0.20%
2018/12/19	4	221.63	0	0.00	220.50	4	1,012	0.40%
2018/12/14	5	229.40	4	229.75	233.50	1	1,034	0.10%
2018/12/06	1	236.50	0	0.00	235.00	1	1,047	0.10%
2018/11/30	0	0.00	1	245.50	251.00	-1	1,060	-0.09%
2018/11/27	0	0.00	1	236.50	240.00	-1	1,013	-0.10%
2018/11/23	0	0.00	1	226.00	224.50	-1	988	-0.10%
2018/11/22	3	227.50	2	228.50	224.00	1	998	0.10%
2018/11/20	1	220.50	0	0.00	221.00	1	991	0.10%
2018/11/16	0	0.00	1	220.50	220.50	-1	1,007	-0.10%
2018/11/14	2	220.00	13	221.00	224.00	-11	1,013	-1.09%
2018/11/13	1	213.50	2	216.75	216.50	-1	996	-0.10%
2018/11/07	6	208.50	1	208.50	209.50	5	1,050	0.48%
2018/11/06	0	0.00	3	208.00	203.00	-3	1,064	-0.28%
2018/11/05	1	207.50	0	0.00	208.50	1	1,070	0.09%
2018/11/02	1	212.00	3	212.00	211.50	-2	1,071	-0.19%
2018/11/01	0	0.00	9	206.89	207.50	-9	1,064	-0.85%
2018/10/31	1	201.00	1	200.00	203.00	0	1,060	0.00%
2018/10/30	0	0.00	1	194.00	196.50	-1	1,062	-0.09%
2018/10/29	1	188.00	0	0.00	194.00	1	1,095	0.09%
2018/10/26	2	194.00	2	190.75	190.00	0	1,157	0.00%
2018/10/25	1	193.00	0	0.00	195.50	1	1,147	0.09%
2018/10/22	0	0.00	11	202.14	203.50	-11	1,149	-0.96%
2018/10/19	2	192.75	2	191.25	196.50	0	1,144	0.00%
2018/10/17	2	200.25	0	0.00	199.00	2	1,181	0.17%
2018/10/16	3	198.00	2	199.25	198.00	1	1,173	0.09%
2018/10/15	4	196.88	2	196.25	196.00	2	1,168	0.17%
2018/10/12	0	0.00	2	200.75	200.50	-2	1,153	-0.17%
2018/10/11	12	196.42	7	196.79	194.50	5	1,142	0.44%
2018/10/09	2	220.00	0	0.00	214.50	2	1,109	0.18%
2018/10/08	0	0.00	2	222.00	222.50	-2	1,098	-0.18%
2018/10/04	2	232.00	0	0.00	232.00	2	1,089	0.18%
2018/10/03	1	234.50	1	235.50	234.00	0	1,086	0.00%
2018/09/28	0	244.50	0	0.00	243.00	0	1,089	0.00%
2018/09/27	1	245.00	1	244.50	245.00	0	1,089	0.00%
2018/09/25	1	251.50	1	247.00	245.00	0	1,103	0.00%
2018/09/21	0	251.00	3	251.17	249.50	-3	1,086	-0.27%
2018/09/20	1	243.98	1	245.00	243.50	0	1,073	0.00%
2018/09/18	0	0.00	2	244.50	245.50	-2	1,130	-0.18%
2018/09/17	0	0.00	1	240.00	241.50	-1	1,127	-0.09%
2018/09/14	2	237.25	0	0.00	241.50	2	1,135	0.18%
2018/09/13	0	0.00	1	236.00	233.50	-1	1,142	-0.09%
2018/09/12	0	0.00	1	233.50	232.50	-1	1,141	-0.09%
2018/09/11	1	241.00	2	238.75	241.00	-1	1,137	-0.09%
2018/09/07	0	0.00	1	243.00	242.00	-1	1,141	-0.09%
2018/09/06	1	248.00	30	250.00	247.50	-29	1,122	-2.58%
2018/09/05	1	254.00	0	0.00	253.50	1	1,108	0.09%
2018/09/04	14	255.14	0	0.00	255.00	14	1,120	1.25%
2018/09/03	0	0.00	2	255.25	253.00	-2	1,126	-0.18%
2018/08/31	2	255.00	0	0.00	254.00	2	1,128	0.18%
2018/08/30	0	0.00	1	259.50	259.00	-1	1,127	-0.09%
2018/08/29	6	262.00	4	265.38	262.00	2	1,134	0.18%
2018/08/28	16	260.69	0	0.00	261.00	16	1,126	1.42%
2018/08/22	16	253.63	16	253.50	253.50	0	1,120	0.00%
2018/08/17	4	262.00	0	0.00	258.50	4	1,114	0.36%
2018/08/16	7	263.14	1	262.00	263.00	6	1,134	0.53%
2018/08/15	4	268.00	1	268.50	268.00	3	1,130	0.27%
2018/08/14	0	0.00	16	263.75	264.00	-16	1,117	-1.43%
2018/08/13	2	255.25	3	262.00	254.50	-1	1,102	-0.09%
2018/08/09	1	262.50	0	0.00	262.50	1	1,100	0.09%
2018/08/06	3	268.17	0	0.00	269.00	3	1,145	0.26%
2018/08/03	6	268.08	13	267.69	269.50	-7	1,147	-0.61%
2018/08/02	4	268.63	33	270.44	260.00	-29	1,120	-2.59%
2018/07/31	2	252.00	0	0.00	254.00	2	1,056	0.19%
2018/07/30	2	247.00	0	0.00	247.00	2	1,055	0.19%
2018/07/27	0	0.00	2	251.50	253.00	-2	1,061	-0.19%
2018/07/25	1	249.00	4	251.00	247.50	-3	1,086	-0.28%
2018/07/24	6	251.33	8	252.44	255.50	-2	1,065	-0.19%
2018/07/20	0	0.00	3	242.17	242.00	-3	1,047	-0.29%
2018/07/19	1	241.00	0	0.00	240.50	1	1,055	0.09%
2018/07/18	1	243.00	6	242.83	240.50	-5	1,082	-0.46%
2018/07/16	0	0.00	1	237.00	238.50	-1	1,109	-0.09%
2018/07/13	2	234.75	1	236.50	234.50	1	1,112	0.09%
2018/07/12	1	228.00	1	228.50	228.50	0	1,123	0.00%
2018/07/11	1	226.00	0	0.00	225.50	1	1,138	0.09%
2018/07/10	0	0.00	2	228.50	230.50	-2	1,144	-0.17%
2018/07/09	2	225.50	0	0.00	225.00	2	1,156	0.17%
2018/07/06	1	224.00	0	0.00	225.00	1	1,173	0.09%
2018/07/05	3	229.97	0	0.00	226.00	3	1,177	0.26%
2018/07/03	3	231.17	7	231.50	228.00	-4	1,213	-0.33%
2018/07/02	2	240.00	0	0.00	240.00	2	1,195	0.17%
2018/06/28	18	246.11	0	0.00	238.50	18	1,188	1.51%
2018/06/27	1	262.00	2	264.50	263.50	-1	1,156	-0.09%
2018/06/26	15	263.00	15	263.00	263.00	0	1,141	0.00%
2018/06/25	0	0.00	1	260.00	260.50	-1	1,139	-0.09%
2018/06/22	16	262.50	0	0.00	262.50	16	1,161	1.38%
2018/06/20	1	268.00	1	268.00	270.00	0	1,216	0.00%
2018/06/15	2	264.50	0	0.00	272.00	2	1,236	0.16%
2018/06/13	0	0.00	7	274.79	272.00	-7	1,253	-0.56%
2018/06/12	1	273.00	33	274.00	273.00	-32	1,257	-2.54%
2018/06/11	4	277.00	0	0.00	276.50	4	1,248	0.32%
2018/06/08	0	0.00	1	282.50	278.00	-1	1,253	-0.08%
2018/06/07	5	280.20	1	280.00	282.00	4	1,277	0.31%
2018/06/06	1	284.50	2	282.50	283.00	-1	1,285	-0.08%
2018/06/05	2	276.00	0	0.00	276.00	2	1,282	0.16%
2018/06/04	2	280.00	0	0.00	280.00	2	1,286	0.16%
2018/06/01	1	279.50	0	0.00	278.50	1	1,296	0.08%
2018/05/30	2	278.00	0	0.00	276.50	2	1,292	0.15%
2018/05/29	2	283.50	17	282.79	280.00	-15	1,287	-1.16%
2018/05/28	1	282.00	0	0.00	281.50	1	1,293	0.08%
2018/05/25	1	286.00	1	284.50	283.50	0	1,301	0.00%
2018/05/24	15	283.30	5	284.60	286.50	10	1,293	0.77%
2018/05/23	1	280.00	1	279.50	279.00	0	1,273	0.00%
2018/05/22	0	0.00	1	280.50	279.00	-1	1,267	-0.08%
2018/05/21	2	284.75	1	286.50	284.00	1	1,262	0.08%
2018/05/18	1	283.50	7	282.57	283.00	-6	1,261	-0.48%
2018/05/17	6	285.50	1	286.50	282.50	5	1,262	0.40%
2018/05/16	1	283.00	1	284.00	282.00	0	1,253	0.00%
2018/05/15	8	281.81	3	285.00	280.50	5	1,264	0.40%
2018/05/14	3	272.33	6	275.67	277.00	-3	1,275	-0.24%
2018/05/11	6	269.33	5	268.50	269.00	1	1,263	0.08%
2018/05/10	2	265.50	1	268.00	265.00	1	1,251	0.08%
2018/05/08	5	266.00	1	265.50	264.50	4	1,253	0.32%
2018/05/07	1	267.50	3	266.67	269.00	-2	1,254	-0.16%
2018/05/04	1	260.50	0	0.00	260.00	1	1,247	0.08%
2018/05/03	3	262.83	0	0.00	261.00	3	1,267	0.24%
2018/05/02	1	270.00	0	0.00	268.50	1	1,253	0.08%
2018/04/30	2	270.75	1	270.50	269.50	1	1,280	0.08%
2018/04/27	0	0.00	1	270.50	270.00	-1	1,306	-0.08%
2018/04/26	1	269.00	0	0.00	267.50	1	1,299	0.08%
2018/04/24	6	271.67	0	0.00	270.00	6	1,286	0.47%
2018/04/20	1	285.50	4	286.00	283.50	-3	1,267	-0.24%
2018/04/19	1	282.00	0	0.00	282.00	1	1,237	0.08%
2018/04/18	1	282.00	0	0.00	281.00	1	1,242	0.08%
2018/04/17	3	286.00	3	284.00	283.00	0	1,236	0.00%
2018/04/16	4	290.25	0	0.00	290.50	4	1,241	0.32%
2018/04/13	0	0.00	2	289.50	290.00	-2	1,268	-0.16%
2018/04/12	5	291.50	0	0.00	292.00	5	1,318	0.38%
2018/04/10	0	0.00	2	296.50	294.00	-2	1,296	-0.15%
2018/04/03	2	304.25	0	0.00	304.00	2	1,260	0.16%
2018/03/30	0	0.00	3	309.33	310.00	-3	1,254	-0.24%
2018/03/29	8	305.44	4	305.75	303.50	4	1,260	0.32%
2018/03/28	12	307.04	0	0.00	306.00	12	1,246	0.96%
2018/03/27	8	315.31	7	315.50	311.00	1	1,235	0.08%
2018/03/26	3	313.50	2	309.50	313.50	1	1,206	0.08%
2018/03/23	1	301.00	1	302.00	302.00	0	1,182	0.00%
2018/03/22	2	297.75	0	0.00	295.00	2	1,154	0.17%
2018/03/21	1.2	302.60	2.3	301.26	301.00	-1.1	1,129	-0.09%
2018/03/20	1	301.00	0	0.00	300.50	1	1,134	0.09%
2018/03/19	5	307.90	1	307.50	307.50	4	1,129	0.35%
2018/03/16	4	303.38	2	301.75	304.00	2	1,120	0.18%
2018/03/14	0	0.00	4	302.50	302.00	-4	1,131	-0.35%
2018/03/13	7	303.50	23	305.28	304.00	-16	1,137	-1.41%
2018/03/12	15	297.87	1	299.50	298.00	14	1,115	1.26%
2018/03/09	6	293.42	1	296.00	294.00	5	1,109	0.45%
2018/03/08	14	295.25	5	294.00	293.00	9	1,113	0.81%
2018/03/07	2	290.00	2	290.00	289.00	0	1,123	0.00%
2018/02/26	1	293.00	2	293.00	292.50	-1	1,257	-0.08%
2018/02/22	1	286.00	0	0.00	289.00	1	1,295	0.08%
2018/02/12	0	0.00	0.2	286.50	285.50	-0.2	1,340	-0.01%
2018/02/07	1	282.50	0.1	289.00	288.00	0.9	1,333	0.07%
2018/02/06	4	277.75	7	280.00	274.50	-3	1,323	-0.23%
2018/02/05	2	292.50	3	291.00	294.00	-1	1,325	-0.08%
2018/02/02	1	299.00	0	0.00	301.00	1	1,341	0.07%
2018/02/01	0.1	305.00	0	0.00	301.00	0.1	1,352	0.01%
2018/01/31	1	298.00	0	0.00	298.00	1	1,358	0.07%
2018/01/30	0	301.00	0	0.00	300.00	0	1,358	0.00%
2018/01/29	4	302.13	5	303.00	301.00	-1	1,350	-0.07%
2018/01/26	6	302.92	1	303.00	302.00	5	1,351	0.37%
2018/01/25	1	312.50	1	310.00	310.00	0	1,343	0.00%
2018/01/24	3	315.50	6	315.00	314.50	-3	1,355	-0.22%
2018/01/23	5	313.50	2	313.75	316.00	3	1,333	0.23%
2018/01/22	0.2	308.00	0	0.00	307.00	0.2	1,312	0.02%
2018/01/19	1	306.00	0	0.00	306.50	1	1,326	0.08%
2018/01/18	0	0.00	1	310.50	308.50	-1	1,329	-0.08%
2018/01/17	12	308.71	34	308.75	307.00	-22	1,327	-1.66%
2018/01/15	11	311.55	2	311.00	311.00	9	1,338	0.67%
2018/01/12	19.1	316.97	16	318.19	315.50	3.1	1,351	0.23%
2018/01/11	18	316.36	14	316.29	322.00	4	1,343	0.30%
2018/01/10	15	311.00	16	312.88	315.50	-1	1,349	-0.07%
2018/01/09	11	319.27	5	318.60	318.50	6	1,331	0.45%
2018/01/08	39	315.73	35	316.44	320.00	4	1,305	0.31%
2018/01/05	5.1	297.20	1	298.50	296.00	4.1	1,267	0.32%
2018/01/04	1	301.00	0	0.00	300.50	1	1,270	0.08%
2018/01/03	0	0.00	4	298.38	302.00	-4	1,281	-0.31%