上銀 (2049)-國泰-館前券商分點個股進出

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

上銀

(2049)

可現股當沖

股價
229.5
漲跌
▼2.0
漲幅
-0.86%
成交量
1,270張
產業
上市電機機械類股
930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

上銀 (2049)籌碼相關－國泰-館前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	4.3	229.22	5	229.00	229.50	-0.7	3,278	-0.02%
2024/04/30	4.1	232.28	1	231.50	231.50	3.1	3,271	0.09%
2024/04/29	3.1	230.33	7	233.78	233.00	-3.9	3,272	-0.12%
2024/04/26	0.1	233.43	0.2	233.50	234.00	-0.1	3,251	0.00%
2024/04/25	4.2	233.42	6	231.17	230.50	-1.8	3,249	-0.06%
2024/04/24	6.2	238.09	5	238.40	240.00	1.2	3,229	0.04%
2024/04/23	6	230.75	11	232.86	238.00	-5	3,203	-0.16%
2024/04/22	2.3	223.90	2.5	224.30	226.50	-0.2	3,181	-0.01%
2024/04/19	64.5	227.82	7.1	226.91	228.50	57.4	3,153	1.82%
2024/04/18	16.1	237.98	0	0.00	239.50	16.1	3,071	0.52%
2024/04/17	19	237.63	5.1	236.72	234.00	14	3,037	0.46%
2024/04/16	26.2	238.46	3.3	239.64	237.50	22.9	3,001	0.76%
2024/04/15	5.2	247.34	6	246.50	244.00	-0.8	2,982	-0.03%
2024/04/12	2	254.50	2.1	253.17	253.00	-0.1	2,947	0.00%
2024/04/11	58.1	254.76	5	255.81	254.50	53.1	2,938	1.81%
2024/04/10	4.2	264.54	1	262.00	262.00	3.2	2,919	0.11%
2024/04/09	5.1	260.79	3.1	262.30	261.00	1.9	2,896	0.07%
2024/04/08	6	265.17	4.2	264.53	263.50	1.8	2,845	0.06%
2024/04/03	8.1	270.62	7.3	270.21	269.50	0.8	2,811	0.03%
2024/04/02	6.1	274.43	6.1	274.23	275.50	0	2,763	0.00%
2024/04/01	7.1	278.06	5	277.10	275.00	2	2,716	0.07%
2024/03/29	19.1	276.65	15	274.73	275.50	4	2,630	0.15%
2024/03/28	22.4	284.27	63.6	280.64	279.00	-41.2	2,585	-1.59%
2024/03/27	34.2	274.89	38.5	277.74	284.00	-4.3	2,397	-0.18%
2024/03/26	96.5	271.82	34.2	265.64	258.50	62.3	2,190	2.85%
2024/03/25	14.5	264.87	39.2	267.69	272.50	-24.7	1,981	-1.25%
2024/03/22	5.4	251.68	4.1	250.34	248.00	1.2	1,826	0.07%
2024/03/21	20.3	253.47	18	252.64	251.00	2.3	1,796	0.13%
2024/03/20	15.1	250.67	12	251.29	248.50	3.1	1,776	0.18%
2024/03/19	3	247.67	1.2	244.77	244.50	1.8	1,728	0.11%
2024/03/18	0	0.00	6	244.33	243.50	-6	1,694	-0.35%
2024/03/15	6	237.00	0	0.00	238.00	6	1,682	0.36%
2024/03/14	0	0.00	1	237.50	240.50	-1	1,680	-0.06%
2024/03/13	4	240.50	4.2	237.86	237.00	-0.2	1,682	-0.01%
2024/03/12	13.1	240.65	2	241.50	241.00	11.1	1,686	0.66%
2024/03/11	7	239.57	3	239.33	241.00	4	1,693	0.24%
2024/03/08	3.1	239.18	4	240.13	237.50	-0.9	1,685	-0.05%
2024/03/07	5	237.10	4	236.75	235.00	1	1,653	0.06%
2024/03/06	6.1	233.40	2	234.50	231.00	4.1	1,626	0.25%
2024/03/05	46	235.93	4.1	235.52	235.00	41.9	1,631	2.57%
2024/03/04	3	238.50	3.2	241.03	240.00	-0.2	1,626	-0.02%
2024/03/01	3.2	238.84	4.2	238.63	238.00	-1	1,619	-0.06%
2024/02/29	12.1	244.65	0.1	242.50	240.00	12	1,605	0.75%
2024/02/27	7	254.93	11.2	258.22	254.50	-4.2	1,592	-0.26%
2024/02/26	2.1	255.29	4.1	253.90	252.50	-2	1,623	-0.12%
2024/02/23	11.5	258.43	6.1	258.41	255.00	5.5	1,610	0.34%
2024/02/22	5.2	258.50	17.1	258.97	257.50	-11.9	1,578	-0.75%
2024/02/21	11	257.10	23.4	258.77	258.00	-12.3	1,555	-0.79%
2024/02/20	23	257.98	26.4	258.82	256.50	-3.4	1,486	-0.23%
2024/02/19	21.6	243.23	9.2	239.71	243.00	12.4	1,347	0.92%
2024/02/16	1.1	229.57	3.1	228.71	231.00	-2	1,267	-0.15%
2024/02/15	2	217.75	2	217.75	219.00	0	1,243	0.00%
2024/02/05	0	0.00	1	221.00	219.00	-1	1,256	-0.08%
2024/02/02	0	0.00	0.3	221.18	219.50	-0.3	1,244	-0.02%
2024/02/01	0	0.00	0.1	222.00	221.50	-0.1	1,241	-0.01%
2024/01/30	0	0.00	0	218.00	217.00	0	1,235	0.00%
2024/01/29	0.1	220.00	1	219.00	220.00	-0.9	1,248	-0.07%
2024/01/25	0.1	216.00	5	215.00	214.50	-4.9	1,241	-0.39%
2024/01/24	1.1	218.77	0.1	219.00	218.50	1	1,231	0.08%
2024/01/22	0.2	220.36	2	221.00	220.00	-1.8	1,218	-0.15%
2024/01/19	1	216.00	0	0.00	216.00	1	1,206	0.08%
2024/01/18	0	213.33	0	0.00	212.00	0	1,205	0.00%
2024/01/17	1	215.98	0.1	214.50	213.00	0.9	1,201	0.08%
2024/01/16	2.1	220.25	3	223.17	218.00	-0.9	1,171	-0.08%
2024/01/12	0	0.00	1	227.50	225.50	-1	1,132	-0.09%
2024/01/11	0	0.00	1	228.00	228.00	-1	1,137	-0.09%
2024/01/09	1	225.50	0.1	226.00	225.00	1	1,133	0.08%
2024/01/08	0	226.25	0.1	225.50	224.50	-0.1	1,126	-0.01%
2024/01/05	0	0.00	0.1	227.00	226.50	-0.1	1,134	-0.01%
2024/01/04	0.1	225.83	0	0.00	224.00	0.1	1,137	0.01%
2024/01/03	0.1	230.00	0.6	231.22	231.00	-0.5	1,130	-0.05%
2024/01/02	0.1	235.50	1	233.00	235.00	-1	1,117	-0.09%
2023/12/29	0	235.00	0	0.00	235.00	0	1,111	0.00%
2023/12/28	1	235.00	0.1	236.00	234.50	1	1,111	0.09%
2023/12/27	1	236.50	3	236.50	237.50	-2	1,113	-0.18%
2023/12/26	0	235.00	2.1	235.49	236.00	-2.1	1,113	-0.19%
2023/12/25	0	0.00	5.1	235.71	235.00	-5.1	1,114	-0.46%
2023/12/22	0.4	233.88	11	235.05	233.50	-10.6	1,099	-0.96%
2023/12/21	1.1	231.00	1	232.00	232.00	0.1	1,077	0.01%
2023/12/20	0.3	225.90	2	229.50	231.00	-1.8	1,052	-0.17%
2023/12/19	0	0.00	0	222.00	222.00	0	1,029	0.00%
2023/12/18	1.6	224.92	0	226.92	224.00	1.5	1,029	0.15%
2023/12/15	1.5	228.83	0	0.00	229.00	1.5	1,028	0.15%
2023/12/14	4	223.75	6	225.17	225.50	-2	991	-0.20%
2023/12/13	1	220.00	1	221.00	221.00	0	980	0.00%
2023/12/12	3.1	224.11	0	0.00	220.50	3.1	998	0.31%
2023/12/11	0	225.50	1	225.00	224.50	-1	1,000	-0.10%
2023/12/08	1.1	221.62	1	223.00	222.50	0.1	1,007	0.00%
2023/12/07	2	219.25	0.3	219.43	219.00	1.7	999	0.17%
2023/12/06	1	224.00	0.1	222.50	223.00	0.9	980	0.09%
2023/12/05	1.1	227.95	0	229.00	227.00	1	962	0.10%
2023/12/04	0	0.00	0.1	229.33	228.50	-0.1	965	-0.01%
2023/12/01	1	229.50	2	229.00	227.50	-1	967	-0.10%
2023/11/30	1.1	227.53	0.2	228.79	228.50	0.9	965	0.09%
2023/11/29	4	230.63	10	231.45	230.50	-6	956	-0.63%
2023/11/28	4	229.88	17	227.71	227.50	-13	937	-1.39%
2023/11/27	1	232.99	1	227.50	226.50	0	942	0.00%
2023/11/24	10	230.10	11.1	229.04	232.00	-1	921	-0.11%
2023/11/22	3	214.33	4	214.75	215.00	-1	787	-0.13%
2023/11/21	10	213.05	2.1	213.91	213.00	7.9	781	1.01%
2023/11/20	5	212.41	2.6	213.65	213.50	2.4	777	0.31%
2023/11/17	5	210.00	1	210.00	210.50	4	777	0.51%
2023/11/16	5	210.20	1	209.50	209.00	4	776	0.52%
2023/11/15	1	210.50	1	210.50	210.00	0	770	0.00%
2023/11/14	1	210.00	0	0.00	210.00	1	758	0.13%
2023/11/13	1	209.00	1.2	209.92	211.00	-0.2	762	-0.02%
2023/11/10	2	207.00	0	207.00	207.50	2	755	0.26%
2023/11/09	1	206.00	1	207.00	207.50	0	773	0.00%
2023/11/08	1.2	205.67	1	206.50	205.50	0.2	813	0.02%
2023/11/06	2	204.25	2	206.25	206.00	0	854	0.00%
2023/11/01	1	195.50	11.8	195.47	196.00	-10.8	876	-1.24%
2023/10/31	0.1	199.40	5	195.60	195.50	-5	908	-0.55%
2023/10/30	1	200.00	0	0.00	198.00	1	922	0.11%
2023/10/27	0.2	197.91	0	0.00	197.50	0.2	936	0.02%
2023/10/26	0	201.00	0.1	203.00	198.50	0	958	0.00%
2023/10/20	0	0.00	1	201.00	201.00	-1	1,001	-0.10%
2023/10/19	3	202.00	1	203.00	203.00	2	1,014	0.20%
2023/10/18	0	206.50	2	205.75	207.00	-2	1,018	-0.20%
2023/10/17	0	206.50	0	0.00	204.00	0	1,029	0.00%
2023/10/16	0.1	206.50	0	0.00	206.50	0.1	1,053	0.00%
2023/10/13	1.1	208.50	0	0.00	209.00	1.1	1,080	0.10%
2023/10/12	0.1	204.50	0	0.00	204.50	0.1	1,095	0.00%
2023/10/11	0	0.00	0	204.50	205.50	0	1,089	0.00%
2023/10/04	1.1	201.36	1	200.50	200.00	0.1	1,109	0.01%
2023/10/03	5	204.70	0	0.00	204.00	5	1,115	0.45%
2023/10/02	1	204.50	2	206.50	209.00	-1	1,153	-0.09%
2023/09/28	0	204.00	1	203.50	203.50	-1	1,193	-0.08%
2023/09/26	3.2	204.77	0	0.00	204.50	3.2	1,227	0.26%
2023/09/25	0.1	207.00	0.1	207.50	208.50	0	1,230	0.00%
2023/09/22	1	205.47	1	205.00	204.00	0	1,244	0.00%
2023/09/21	1	204.00	1	203.50	203.00	0	1,255	0.00%
2023/09/20	0	0.00	2	203.25	204.50	-2	1,258	-0.16%
2023/09/19	0	0.00	1.1	204.59	204.50	-1.1	1,262	-0.09%
2023/09/18	2	206.00	3	206.67	206.50	-1	1,277	-0.08%
2023/09/15	0	207.00	1	208.50	209.00	-1	1,286	-0.08%
2023/09/14	1	207.00	2	206.75	206.00	-1	1,269	-0.08%
2023/09/13	1	203.50	1	205.00	205.00	0	1,281	0.00%
2023/09/12	1.2	201.67	2	202.50	202.00	-0.8	1,339	-0.06%
2023/09/11	1	198.52	1	198.50	199.00	0	1,406	0.00%
2023/09/08	1	198.00	2.2	198.69	200.50	-1.2	1,413	-0.09%
2023/09/07	5	198.50	2.1	199.96	198.50	2.9	1,421	0.21%
2023/09/06	5.1	201.21	3	202.00	202.50	2.1	1,429	0.14%
2023/09/05	0	204.00	0	0.00	205.50	0	1,432	0.00%
2023/09/04	0.2	200.84	1.2	200.41	200.50	-1	1,436	-0.07%
2023/09/01	3	202.83	2	202.25	202.00	1	1,418	0.07%
2023/08/31	0	204.00	1	204.02	205.00	-1	1,417	-0.07%
2023/08/30	1	201.98	0	0.00	200.50	1	1,404	0.07%
2023/08/29	3	199.50	0.1	200.00	199.50	3	1,411	0.21%
2023/08/28	1	199.00	1	199.00	199.00	0	1,431	0.00%
2023/08/25	1.5	196.52	2	198.00	195.50	-0.5	1,444	-0.03%
2023/08/24	2	198.50	2	198.50	199.50	0	1,449	0.00%
2023/08/23	1.1	197.46	0.4	199.64	196.00	0.7	1,452	0.05%
2023/08/22	1	199.50	0	0.00	199.50	1	1,455	0.07%
2023/08/21	1.1	198.08	0	0.00	197.50	1.1	1,463	0.07%
2023/08/18	2	197.50	0	0.00	197.50	2	1,465	0.14%
2023/08/17	0	0.00	0	196.00	196.50	0	1,465	0.00%
2023/08/16	0	193.25	0.1	193.00	192.50	0	1,471	0.00%
2023/08/15	0	193.97	0.4	192.50	194.00	-0.4	1,459	-0.03%
2023/08/14	1.6	189.39	4	189.75	190.00	-2.5	1,454	-0.17%
2023/08/11	5.2	194.68	1	195.00	196.00	4.2	1,430	0.29%
2023/08/10	1.1	200.74	2	202.25	201.50	-0.9	1,410	-0.06%
2023/08/09	1.1	203.95	2	204.25	204.50	-0.9	1,399	-0.06%
2023/08/08	1.2	204.87	1	205.50	205.50	0.2	1,412	0.01%
2023/08/07	0.1	207.22	0	0.00	209.00	0.1	1,432	0.01%
2023/08/04	4	209.63	0	0.00	208.50	4	1,418	0.28%
2023/08/02	1	213.07	1	212.50	212.00	0	1,396	0.00%
2023/08/01	0.4	216.50	1	216.49	216.00	-0.6	1,387	-0.05%
2023/07/31	2.5	212.85	0	0.00	211.00	2.5	1,381	0.18%
2023/07/28	2	216.99	0	0.00	215.50	2	1,367	0.15%
2023/07/27	1.1	218.47	1	219.00	219.00	0.1	1,382	0.00%
2023/07/26	2	211.26	6	211.33	211.00	-4	1,372	-0.29%
2023/07/25	1.1	213.45	2.3	215.56	216.50	-1.2	1,371	-0.08%
2023/07/24	4	214.50	3	213.50	212.50	1	1,373	0.07%
2023/07/21	2	216.00	2	216.00	216.00	0	1,374	0.00%
2023/07/20	1	215.50	0	0.00	216.00	1	1,394	0.07%
2023/07/19	5.2	215.94	2	216.50	214.50	3.2	1,404	0.23%
2023/07/18	1	215.59	6	215.33	215.50	-5	1,417	-0.35%
2023/07/17	1.1	220.27	0	0.00	218.00	1.1	1,416	0.08%
2023/07/13	2.1	222.19	1	224.00	221.00	1.1	1,405	0.08%
2023/07/12	1	221.48	0	0.00	221.00	1	1,412	0.07%
2023/07/11	0	221.50	0	0.00	220.50	0	1,422	0.00%
2023/07/10	0	218.50	1	218.00	217.00	-1	1,431	-0.07%
2023/07/07	3	213.51	2	214.75	214.00	1	1,441	0.07%
2023/07/06	1.1	224.56	0.1	225.50	221.00	1.1	1,455	0.07%
2023/07/05	10.3	231.75	0	0.00	230.00	10.3	1,435	0.72%
2023/07/04	2	234.52	2	235.98	235.00	0	1,426	0.00%
2023/07/03	0	237.50	1.1	238.48	238.00	-1	1,438	-0.07%
2023/06/30	2	235.99	0.1	237.50	237.50	2	1,458	0.14%
2023/06/29	4	241.25	0	0.00	239.50	4	1,457	0.27%
2023/06/28	0	243.50	0	0.00	242.50	0	1,465	0.00%
2023/06/27	0.1	245.93	1	246.00	244.00	-0.9	1,478	-0.06%
2023/06/26	1	248.48	0	0.00	246.50	1	1,486	0.07%
2023/06/21	1	247.05	3	246.83	249.50	-2	1,477	-0.13%
2023/06/20	1	244.00	0	0.00	243.50	1	1,485	0.07%
2023/06/19	2.1	247.04	3	247.65	245.00	-0.9	1,498	-0.06%
2023/06/16	7	246.17	6.2	248.34	250.00	0.8	1,508	0.06%
2023/06/15	4	246.84	11.2	243.52	251.00	-7.2	1,459	-0.49%
2023/06/14	1	235.50	5.1	236.50	237.50	-4.1	1,464	-0.28%
2023/06/13	0.2	236.50	0	237.00	236.50	0.1	1,488	0.01%
2023/06/12	1	236.87	2.1	236.80	236.00	-1.1	1,528	-0.07%
2023/06/09	0.2	232.35	0	0.00	232.00	0.2	1,535	0.01%
2023/06/08	0.4	235.13	0	233.50	233.00	0.3	1,567	0.02%
2023/06/07	5	237.00	0.3	238.00	238.00	4.8	1,591	0.30%
2023/06/06	2	238.25	0	0.00	237.00	2	1,640	0.12%
2023/06/05	1	236.03	2.2	236.05	238.00	-1.2	1,741	-0.07%
2023/06/02	6	234.33	5	236.00	234.00	1	1,889	0.05%
2023/06/01	1	234.03	0	0.00	234.00	1	1,913	0.05%
2023/05/30	0.1	238.00	0	0.00	238.00	0.1	1,937	0.00%
2023/05/29	1.1	235.59	2	235.50	235.50	-0.9	2,039	-0.04%
2023/05/26	3	231.51	1	232.00	232.00	2	2,118	0.10%
2023/05/24	2	236.25	1	236.00	236.50	1	2,203	0.05%
2023/05/23	0	0.00	0	241.00	240.00	0	2,339	0.00%
2023/05/22	4.2	241.68	2	241.00	241.00	2.2	2,365	0.09%
2023/05/19	2	239.50	7.2	237.31	238.00	-5.2	2,388	-0.22%
2023/05/18	1	241.50	2	239.50	239.00	-1	2,437	-0.04%
2023/05/17	4.1	237.77	3.2	237.04	237.50	0.8	2,450	0.03%
2023/05/16	2.1	233.74	6	234.17	234.50	-4	2,506	-0.16%
2023/05/15	0	0.00	1	230.00	230.50	-1	2,555	-0.04%
2023/05/12	3	232.50	3	233.17	228.00	0	2,622	0.00%
2023/05/11	3	232.50	3	233.17	232.00	0	2,656	0.00%
2023/05/10	1	228.00	1	230.00	228.50	0	2,752	0.00%
2023/05/09	1.4	230.85	1	235.00	229.00	0.4	2,798	0.01%
2023/05/08	5	232.40	1	234.00	233.00	4	2,815	0.14%
2023/05/05	3	231.01	4	233.00	233.00	-1	2,851	-0.03%
2023/05/04	1	229.00	0	0.00	229.50	1	2,924	0.03%
2023/05/03	1	231.00	0	0.00	229.50	1	2,972	0.03%
2023/05/02	1	236.00	1	235.50	235.00	0	3,091	0.00%
2023/04/28	4	233.13	4	233.63	235.00	0	3,199	0.00%
2023/04/27	3.2	230.06	2	231.25	230.50	1.2	3,244	0.04%
2023/04/26	2	229.50	3	230.67	231.00	-1	3,257	-0.03%
2023/04/25	3.1	231.30	2.2	232.82	229.50	0.9	3,247	0.03%
2023/04/24	8	236.38	3	237.49	236.00	5	3,224	0.15%
2023/04/21	2.1	241.15	2.6	237.58	238.00	-0.5	3,216	-0.01%
2023/04/20	5.1	248.88	0	0.00	244.00	5.1	3,196	0.16%
2023/04/19	1	257.50	8	253.19	251.50	-7	3,212	-0.22%
2023/04/18	1.1	255.47	10	254.20	255.00	-8.9	3,208	-0.28%
2023/04/17	0	0.00	1	257.00	257.00	-1	3,203	-0.03%
2023/04/14	3	261.83	3.5	262.62	262.00	-0.5	3,188	-0.02%
2023/04/13	4.4	261.25	4	262.00	261.00	0.4	3,175	0.01%
2023/04/12	6	262.00	8.2	261.78	261.50	-2.2	3,166	-0.07%
2023/04/11	10	258.25	11	259.59	260.50	-1	3,146	-0.03%
2023/04/10	2	252.52	2	252.47	254.00	0	3,086	0.00%
2023/04/07	5.2	249.75	9	250.50	251.00	-3.8	3,062	-0.12%
2023/04/06	6.4	247.87	14	248.54	244.50	-7.7	3,036	-0.25%
2023/03/31	3.2	248.28	2.2	249.82	250.50	1	3,011	0.03%
2023/03/30	1	245.50	2	245.00	245.50	-1	2,985	-0.03%
2023/03/29	2	241.50	1	243.50	243.50	1	2,972	0.03%
2023/03/28	0.1	247.50	1	244.50	244.00	-0.9	2,955	-0.03%
2023/03/27	3.1	250.98	2	250.50	250.00	1.1	2,944	0.04%
2023/03/24	1	249.00	2	248.75	250.00	-1	2,951	-0.03%
2023/03/23	2	247.50	2.5	248.10	248.00	-0.5	2,954	-0.02%
2023/03/22	2	253.50	2	252.01	251.50	0	2,951	0.00%
2023/03/21	2	253.75	4	254.38	252.50	-2	2,939	-0.07%
2023/03/20	4	251.14	1.1	252.91	253.00	2.9	2,910	0.10%
2023/03/17	2.2	250.41	26.3	253.41	252.50	-24.1	2,895	-0.83%
2023/03/16	3	244.50	3.1	245.00	245.00	-0.1	2,830	0.00%
2023/03/15	4.2	248.37	9	246.56	248.50	-4.8	2,824	-0.17%
2023/03/14	3	241.33	4	240.38	241.50	-1	2,788	-0.04%
2023/03/13	4	241.00	13	241.23	244.00	-9	2,772	-0.32%
2023/03/10	16.1	249.87	5.7	250.07	247.00	10.3	2,745	0.38%
2023/03/09	17	256.65	14	256.11	255.00	3	2,758	0.11%
2023/03/08	44.5	264.26	21.4	264.98	261.50	23.1	2,725	0.85%
2023/03/07	35.4	265.80	29.7	265.11	263.00	5.8	2,627	0.22%
2023/03/06	2.2	249.80	6.2	251.27	249.00	-4.1	2,480	-0.16%
2023/03/03	2	250.75	1.1	248.00	246.50	0.9	2,458	0.04%
2023/03/02	2	248.00	3	249.33	249.50	-1	2,447	-0.04%
2023/03/01	7.1	251.20	21.1	249.19	248.00	-14	2,420	-0.58%
2023/02/24	3.1	245.00	5.5	248.16	251.00	-2.5	2,316	-0.11%
2023/02/23	4	244.13	1	245.50	245.00	3	2,245	0.13%
2023/02/22	8	247.69	8	247.50	247.00	0	2,207	0.00%
2023/02/21	24	248.33	30.3	249.45	247.50	-6.3	2,155	-0.29%
2023/02/20	5	237.30	1.1	235.15	236.00	3.9	2,032	0.19%
2023/02/17	4	234.62	6.1	234.21	237.50	-2.1	2,017	-0.10%
2023/02/16	6	233.84	9.4	233.92	232.00	-3.4	1,997	-0.17%
2023/02/15	2.3	239.05	5.1	238.61	238.00	-2.8	1,968	-0.14%
2023/02/14	10.2	243.75	11.7	241.88	241.00	-1.5	1,946	-0.08%
2023/02/13	4.3	241.07	6.1	242.39	241.50	-1.8	1,888	-0.09%
2023/02/10	14.1	242.96	13.1	240.53	237.00	1.1	1,844	0.06%
2023/02/09	22.2	246.72	10.9	247.16	246.00	11.3	1,784	0.63%
2023/02/08	44.7	241.22	42.5	246.16	246.50	2.2	1,736	0.13%
2023/02/07	5.6	230.35	7.5	230.70	232.00	-1.9	1,613	-0.12%
2023/02/06	2	228.51	4	227.00	230.00	-2	1,575	-0.13%
2023/02/03	3.1	228.97	12	228.83	229.50	-8.9	1,557	-0.57%
2023/02/02	1.1	226.41	6.9	230.46	231.50	-5.9	1,524	-0.38%
2023/02/01	8	224.31	11.2	224.95	225.00	-3.2	1,452	-0.22%
2023/01/31	24.1	224.24	23	225.24	223.00	1	1,400	0.07%
2023/01/30	16.1	218.77	12.7	220.91	221.50	3.4	1,263	0.27%
2023/01/17	3.3	197.73	7.5	200.33	201.50	-4.3	1,166	-0.37%
2023/01/16	4	193.00	10	191.25	193.50	-6	1,124	-0.53%
2023/01/13	4.1	187.30	0	0.00	188.00	4.1	1,121	0.37%
2023/01/11	2	192.00	3	190.84	191.50	-1	1,172	-0.09%
2023/01/10	9.2	189.27	4	191.88	190.00	5.2	1,174	0.44%
2023/01/09	3.1	192.32	4	189.50	192.00	-0.9	1,176	-0.08%
2023/01/06	2.1	185.51	1	182.50	185.50	1.1	1,150	0.10%
2023/01/05	0.4	183.23	1	183.00	182.50	-0.6	1,170	-0.05%
2023/01/04	0.2	182.87	1	181.00	181.00	-0.8	1,189	-0.07%
2023/01/03	2.1	180.95	1	180.50	181.00	1.1	1,242	0.09%
2022/12/30	0	0.00	3	183.00	182.50	-3	1,247	-0.24%
2022/12/29	2.1	180.48	0	0.00	180.00	2.1	1,240	0.17%
2022/12/28	0	183.50	0	0.00	183.00	0	1,253	0.00%
2022/12/27	2	183.50	0	0.00	183.50	2	1,265	0.16%
2022/12/26	2	180.75	2	181.25	181.00	0	1,271	0.00%
2022/12/23	0	0.00	1	180.00	180.00	-1	1,279	-0.08%
2022/12/22	4.1	181.99	2	183.50	181.50	2.1	1,290	0.16%
2022/12/21	2	181.75	0	0.00	181.00	2	1,319	0.15%
2022/12/20	1.1	180.98	1	181.00	180.50	0.1	1,335	0.01%
2022/12/19	1.5	186.85	0	0.00	185.00	1.5	1,361	0.11%
2022/12/16	2	184.00	1	184.50	190.50	1	1,359	0.07%
2022/12/15	0	188.50	0	0.00	187.00	0	1,343	0.00%
2022/12/14	1.1	188.77	2	190.25	189.00	-0.9	1,341	-0.07%
2022/12/13	0.2	185.00	0	0.00	183.00	0.2	1,331	0.02%
2022/12/09	0	0.00	2	185.25	186.00	-2	1,348	-0.15%
2022/12/08	1	181.50	2	181.50	182.00	-1	1,345	-0.07%
2022/12/07	1.1	182.74	1	184.50	184.00	0.1	1,362	0.01%
2022/12/06	2	190.51	0	0.00	189.00	2	1,350	0.15%
2022/12/05	2.2	192.89	1	193.98	193.50	1.2	1,346	0.09%
2022/12/02	5	193.40	4	192.13	192.00	1	1,360	0.07%
2022/12/01	7.1	190.06	1.2	193.58	193.00	5.8	1,390	0.42%
2022/11/30	3	184.83	1	187.50	186.00	2	1,363	0.15%
2022/11/28	0	182.00	1	182.50	183.50	-1	1,388	-0.07%
2022/11/25	0	0.00	2	185.75	184.00	-2	1,449	-0.14%
2022/11/24	2	186.00	3.1	185.50	186.50	-1.1	1,476	-0.07%
2022/11/23	5	182.00	0	0.00	181.50	5	1,479	0.34%
2022/11/22	2	179.50	1	181.50	181.50	1	1,503	0.07%
2022/11/21	3	181.33	0	0.00	180.50	3	1,509	0.20%
2022/11/18	3	180.17	1	179.50	179.50	2	1,527	0.13%
2022/11/17	0	182.00	0	0.00	182.00	0	1,573	0.00%
2022/11/16	0	185.00	3.1	184.02	184.50	-3	1,584	-0.19%
2022/11/15	1.2	182.92	3	183.00	183.00	-1.8	1,584	-0.11%
2022/11/14	3.1	181.77	0.1	182.94	183.50	3	1,595	0.19%
2022/11/11	0	0.00	1	180.50	178.00	-1	1,596	-0.06%
2022/11/10	0	0.00	3	174.83	176.00	-3	1,609	-0.19%
2022/11/09	1.1	176.48	0.1	174.00	177.50	1	1,662	0.06%
2022/11/08	0.1	176.00	1	175.98	172.50	-1	1,705	-0.06%
2022/11/07	0	0.00	1	176.00	174.00	-1	1,719	-0.06%
2022/11/04	0.2	172.00	1.1	174.45	173.50	-0.9	1,774	-0.05%
2022/11/03	1	168.50	2	170.50	170.50	-1	1,779	-0.06%
2022/11/02	0	169.00	0	0.00	169.50	0	1,813	0.00%
2022/11/01	1	167.50	0	0.00	169.00	1	1,823	0.05%
2022/10/31	0	0.00	1	167.00	166.00	-1	1,850	-0.05%
2022/10/28	1	163.00	1	162.50	163.00	0	1,876	0.00%
2022/10/27	2	163.50	2	164.00	164.50	0	1,884	0.00%
2022/10/26	2	160.00	2	161.25	161.00	0	1,902	0.00%
2022/10/25	1	159.50	2	162.25	159.50	-1	1,945	-0.05%
2022/10/24	3	163.83	3	165.50	163.00	0	1,975	0.00%
2022/10/21	5	161.00	0	0.00	158.00	5	1,979	0.25%
2022/10/20	1.1	161.79	4	163.88	166.50	-2.9	1,978	-0.15%
2022/10/19	1	168.46	0	0.00	166.50	1	1,977	0.05%
2022/10/18	2	163.00	0	0.00	166.50	2	2,064	0.10%
2022/10/17	1	156.02	0	0.00	162.00	1	2,081	0.05%
2022/10/13	0.3	159.28	2.1	158.13	159.00	-1.8	2,105	-0.09%
2022/10/12	1.2	160.43	1	162.00	162.00	0.2	2,095	0.01%
2022/10/11	0.4	166.35	69	167.27	161.00	-68.6	2,098	-3.27%
2022/10/07	0	177.00	3.4	176.65	176.00	-3.4	2,065	-0.16%
2022/10/06	1	180.00	0	0.00	179.50	1	2,085	0.05%
2022/10/05	7.1	181.92	0.1	180.16	179.00	7	2,128	0.33%
2022/10/04	0	180.00	1	180.00	181.50	-1	2,172	-0.05%
2022/10/03	1	178.00	0	0.00	175.50	1	2,201	0.05%
2022/09/29	65.1	177.81	1	178.00	176.00	64.1	2,349	2.73%
2022/09/28	1.1	174.36	64.2	173.17	173.50	-63.1	2,426	-2.60%
2022/09/27	0	0.00	1	182.00	181.50	-1	2,441	-0.04%
2022/09/26	2.6	182.48	1	179.00	179.50	1.6	2,455	0.06%
2022/09/23	2	188.75	0	0.00	188.50	2	2,484	0.08%
2022/09/22	0.2	188.50	0	0.00	190.00	0.2	2,541	0.01%
2022/09/21	0	191.00	1	191.50	189.50	-1	2,576	-0.04%
2022/09/20	2	193.00	0	0.00	190.50	2	2,633	0.08%
2022/09/19	0	194.50	1	192.50	192.50	-1	2,711	-0.04%
2022/09/16	41	195.13	2	195.50	196.00	39	2,780	1.40%
2022/09/15	4	196.00	1	194.00	196.50	3	2,842	0.11%
2022/09/14	2.4	191.79	3	192.83	194.00	-0.6	2,925	-0.02%
2022/09/13	21	198.50	1	199.00	198.50	20	2,995	0.67%
2022/09/12	2	198.25	1	197.50	197.50	1	3,048	0.03%
2022/09/08	8	194.25	55	195.15	196.00	-47	3,177	-1.48%
2022/09/07	3.2	191.34	42.2	189.78	191.00	-38.9	3,218	-1.21%
2022/09/06	2.1	192.20	2	193.03	191.50	0.1	3,223	0.00%
2022/09/05	2.3	195.98	2.1	195.76	195.00	0.2	3,286	0.01%
2022/09/02	1.1	199.98	33	198.11	198.00	-32	3,339	-0.96%
2022/09/01	6.4	200.85	16	199.41	199.00	-9.6	3,370	-0.29%
2022/08/31	2.3	206.35	2	206.25	207.50	0.3	3,420	0.01%
2022/08/30	2	208.51	3	209.00	209.50	-1	3,511	-0.03%
2022/08/29	6.2	208.61	1	208.50	208.00	5.2	3,636	0.14%
2022/08/26	0	0.00	1	218.00	217.00	-1	3,711	-0.03%
2022/08/25	1.1	215.50	5	217.10	218.00	-4	3,904	-0.10%
2022/08/24	5.3	220.34	3	221.00	216.50	2.3	4,043	0.06%
2022/08/23	1.1	213.93	6	216.17	217.50	-4.9	4,499	-0.11%
2022/08/22	1.1	216.50	0	0.00	216.00	1.1	4,548	0.02%
2022/08/19	1.4	220.14	1	221.00	219.50	0.4	4,569	0.01%
2022/08/18	1	218.50	3	218.50	218.50	-2	4,608	-0.04%
2022/08/17	5	218.90	5	218.80	221.50	0	4,633	0.00%
2022/08/16	11.1	219.15	5.5	218.95	216.00	5.6	4,623	0.12%
2022/08/15	1.4	215.93	2	216.00	217.50	-0.7	4,580	-0.01%
2022/08/12	3.1	209.05	1	210.00	210.50	2.1	4,545	0.05%
2022/08/11	9.1	208.74	4	209.00	209.50	5.1	4,537	0.11%
2022/08/10	2	207.00	2	209.75	210.50	0	4,511	0.00%
2022/08/09	3.6	208.56	10	209.50	209.00	-6.4	4,530	-0.14%
2022/08/08	0	0.00	3	211.67	213.50	-3	4,514	-0.07%
2022/08/05	1	208.50	2	210.00	210.00	-1	4,542	-0.02%
2022/08/04	8.1	206.95	19	208.39	206.50	-10.9	4,564	-0.24%
2022/08/03	2	210.25	2.7	210.31	209.50	-0.7	4,562	-0.02%
2022/08/02	2.1	209.27	2	210.25	210.50	0.1	4,559	0.00%
2022/08/01	3	211.17	6	213.58	214.00	-3	4,554	-0.07%
2022/07/29	7	214.87	4	215.00	215.50	3	4,514	0.07%
2022/07/28	0	0.00	6	219.67	219.00	-6	4,472	-0.13%
2022/07/27	7	215.36	3.3	215.85	217.50	3.7	4,446	0.08%
2022/07/26	4	216.75	3	215.00	214.00	1	4,428	0.02%
2022/07/25	26.2	218.19	13	217.73	218.50	13.2	4,404	0.30%
2022/07/22	10	233.65	7	232.71	231.00	3	4,303	0.07%
2022/07/21	3	225.51	7	226.93	229.00	-4	4,295	-0.09%
2022/07/20	10.2	229.09	6.1	226.95	227.00	4.1	4,282	0.09%
2022/07/19	0.1	228.00	2	227.00	227.50	-2	4,275	-0.05%
2022/07/18	5	225.60	2.9	227.39	229.50	2.1	4,265	0.05%
2022/07/15	1.1	222.02	2.2	222.30	223.00	-1.1	4,244	-0.03%
2022/07/14	0.1	222.00	3	221.67	222.50	-2.9	4,240	-0.07%
2022/07/13	4.8	223.79	9	222.50	221.00	-4.2	4,225	-0.10%
2022/07/12	102.5	214.80	0	0.00	212.50	102.5	4,188	2.45%	大買/鉅額交易
2022/07/11	8.1	231.58	7	230.57	229.50	1.1	4,144	0.03%
2022/07/08	32.1	238.26	55.4	235.87	238.50	-23.3	4,111	-0.57%
2022/07/07	11.1	220.92	17	219.91	226.50	-5.9	4,061	-0.15%
2022/07/06	23.3	223.23	5	220.70	221.00	18.3	3,985	0.46%
2022/07/05	7.2	224.59	14	228.68	227.50	-6.8	3,924	-0.17%
2022/07/04	2.1	232.48	2.1	231.00	231.00	0.1	3,900	0.00%
2022/07/01	3.1	230.87	8	235.69	228.00	-5	3,897	-0.13%
2022/06/30	7	242.35	12	240.13	238.50	-5	3,875	-0.13%
2022/06/29	9.1	250.05	1	250.00	251.00	8.1	3,829	0.21%
2022/06/28	9	255.67	6.3	253.10	251.50	2.7	3,805	0.07%
2022/06/27	8	250.82	15.1	255.51	257.50	-7	3,782	-0.19%
2022/06/24	5.4	245.54	10.6	247.19	248.00	-5.2	3,708	-0.14%
2022/06/23	29.1	241.06	9	238.39	241.00	20.1	3,667	0.55%
2022/06/22	11	241.18	6	240.00	237.50	5	3,603	0.14%
2022/06/21	9	241.11	11	242.59	243.50	-2	3,529	-0.06%
2022/06/20	3	237.83	9.1	233.66	229.00	-6.1	3,456	-0.18%
2022/06/17	12.1	243.48	3	239.37	242.00	9.1	3,409	0.27%
2022/06/16	13	256.38	17	257.38	252.00	-4	3,305	-0.12%
2022/06/15	36	250.36	40	249.89	251.50	-4	3,269	-0.12%
2022/06/14	13	248.15	11	249.42	251.50	2	3,239	0.06%
2022/06/13	15	253.70	2.3	254.59	251.50	12.7	3,170	0.40%
2022/06/10	20	262.57	7	262.36	262.50	13	3,118	0.42%
2022/06/09	9	266.12	17	267.23	267.00	-8	3,071	-0.26%
2022/06/08	13.1	261.56	32.1	264.37	268.00	-19	2,986	-0.63%
2022/06/07	10.3	258.43	81.2	257.36	261.50	-70.8	2,878	-2.46%
2022/06/06	10.3	253.16	5	251.50	251.00	5.3	2,759	0.19%
2022/06/02	17.1	250.88	16.1	251.34	250.00	1	2,683	0.04%
2022/06/01	49.6	242.68	68.8	244.75	247.50	-19.2	2,507	-0.76%
2022/05/31	39	225.06	4.5	227.83	225.00	34.5	2,368	1.46%
2022/05/30	33	221.94	12.1	226.28	227.50	20.9	1,888	1.11%
2022/05/27	4	217.63	4.4	218.43	219.50	-0.4	1,854	-0.02%
2022/05/26	3	211.50	0	0.00	212.50	3	1,861	0.16%
2022/05/25	3	211.17	2	211.75	214.50	1	1,829	0.05%
2022/05/24	7	216.00	0	0.00	213.50	7	1,802	0.39%
2022/05/23	1	216.00	0.1	220.00	216.00	1	1,782	0.05%
2022/05/20	3	219.33	0	0.00	216.50	3	1,780	0.17%
2022/05/19	1	219.00	0	0.00	219.00	1	1,763	0.06%
2022/05/18	11	224.95	1	223.12	223.00	10	1,742	0.57%
2022/05/17	2.5	228.90	2.2	229.45	229.00	0.3	1,708	0.02%
2022/05/16	0	0.00	6	219.50	221.50	-6	1,679	-0.36%
2022/05/13	7.2	219.05	5.7	216.89	216.00	1.5	1,664	0.09%
2022/05/12	11.1	226.80	4	221.63	219.50	7.1	1,624	0.44%
2022/05/11	1	236.50	1	233.00	235.00	0	1,579	0.00%
2022/05/10	0	0.00	0.8	230.01	231.50	-0.8	1,585	-0.05%
2022/05/09	3.1	231.67	11.1	233.86	234.00	-8	1,571	-0.51%
2022/05/06	1	221.00	1	229.50	229.50	0	1,557	0.00%
2022/05/05	3	229.00	3.4	228.46	229.00	-0.4	1,556	-0.03%
2022/05/03	1.1	224.77	1	222.01	223.50	0.1	1,574	0.01%
2022/04/29	0	0.00	1	221.50	220.50	-1	1,589	-0.06%
2022/04/28	0	0.00	0	218.00	216.00	0	1,604	0.00%
2022/04/27	2.2	208.08	2.1	208.04	215.00	0.2	1,611	0.01%
2022/04/26	2	218.75	0	0.00	217.00	2	1,595	0.13%
2022/04/25	21.1	216.53	4	218.00	219.00	17.1	1,601	1.07%
2022/04/21	1	225.03	0	0.00	225.00	1	1,596	0.06%
2022/04/20	0	222.00	0	0.00	224.50	0	1,604	0.00%
2022/04/19	10	223.50	0.7	226.08	223.00	9.4	1,602	0.58%
2022/04/18	0	0.00	0.1	224.70	226.00	-0.1	1,640	-0.01%
2022/04/15	6	225.01	0	0.00	225.00	6	1,650	0.36%
2022/04/14	2.3	231.42	1.2	231.83	231.50	1.1	1,676	0.06%
2022/04/13	2.2	231.18	0	0.00	232.00	2.2	1,714	0.13%
2022/04/12	0	228.00	2	228.00	230.50	-2	1,713	-0.12%
2022/04/11	12.2	233.08	1.1	230.20	229.00	11.2	1,712	0.65%
2022/04/08	1	239.00	0	0.00	237.50	1	1,695	0.06%
2022/04/07	0.3	237.50	1	238.00	235.00	-0.7	1,684	-0.04%
2022/04/06	1.1	236.14	2	236.25	240.00	-0.9	1,673	-0.05%
2022/03/31	3	241.67	0	0.00	240.00	3	1,674	0.18%
2022/03/30	7.1	239.15	1	242.00	241.00	6	1,674	0.36%
2022/03/29	0	242.50	1	242.00	239.50	-1	1,645	-0.06%
2022/03/28	1.2	237.77	4	238.50	239.50	-2.8	1,634	-0.17%
2022/03/25	11.6	243.49	1	242.00	242.00	10.6	1,604	0.66%
2022/03/24	2	247.50	2	248.75	247.50	0	1,592	0.00%
2022/03/23	3	251.17	0	0.00	250.00	3	1,602	0.19%
2022/03/22	7	250.43	1	253.00	253.00	6	1,588	0.38%
2022/03/21	0	0.00	2	253.50	251.00	-2	1,576	-0.13%
2022/03/18	3	257.33	0	0.00	257.00	3	1,555	0.19%
2022/03/17	2	258.25	0.2	259.97	260.50	1.8	1,535	0.12%
2022/03/16	1	254.00	1	254.50	256.50	0	1,514	0.00%
2022/03/15	2	257.00	15.4	258.04	256.00	-13.4	1,519	-0.88%
2022/03/14	2	257.25	1.1	255.79	256.50	0.9	1,518	0.06%
2022/03/11	1	255.00	3.1	256.99	257.50	-2.1	1,523	-0.14%
2022/03/10	3.2	249.66	7	251.14	250.50	-3.8	1,508	-0.25%
2022/03/09	7.1	239.14	5	238.70	237.50	2.1	1,491	0.14%
2022/03/08	11.1	243.14	2	240.75	240.50	9.1	1,475	0.61%
2022/03/07	26.8	248.02	5	248.20	248.00	21.8	1,453	1.50%
2022/03/04	3.6	256.31	0	0.00	255.00	3.6	1,471	0.24%
2022/03/03	5	260.60	3.1	260.37	261.50	1.9	1,450	0.13%
2022/03/02	5.4	253.05	1	255.50	255.50	4.4	1,441	0.31%
2022/03/01	20.1	257.61	5	260.30	261.00	15.1	1,415	1.06%
2022/02/25	16.2	264.05	4	264.50	264.50	12.2	1,375	0.88%
2022/02/24	11	267.73	1	272.00	268.00	10	1,375	0.73%
2022/02/23	10	273.80	2	275.50	275.00	8	1,360	0.59%
2022/02/22	1.1	273.97	0	0.00	273.00	1.1	1,385	0.08%
2022/02/21	0	0.00	1	281.48	281.50	-1	1,397	-0.07%
2022/02/18	21	275.83	0	0.00	276.50	21	1,436	1.46%
2022/02/17	1	277.00	1	280.00	278.50	0	1,473	0.00%
2022/02/16	0	0.00	2	275.50	276.00	-2	1,501	-0.13%
2022/02/15	0	0.00	1.5	273.67	272.50	-1.5	1,547	-0.10%
2022/02/14	2.5	270.91	1	272.50	272.00	1.5	1,629	0.09%
2022/02/11	3.5	278.16	1.5	279.17	276.50	2	1,662	0.12%
2022/02/10	1	281.00	9	283.11	283.00	-8	1,700	-0.47%
2022/02/09	1	271.00	0	0.00	274.00	1	1,706	0.06%
2022/02/08	0.2	272.51	3	272.00	270.50	-2.8	1,707	-0.16%
2022/02/07	1	269.00	1	268.00	269.00	0	1,699	0.00%
2022/01/26	5.1	263.63	3	264.50	263.50	2.1	1,700	0.12%
2022/01/25	5.3	260.74	2	261.00	261.50	3.3	1,705	0.19%
2022/01/24	16.2	261.84	4	264.51	265.50	12.1	1,688	0.72%
2022/01/21	28	268.71	4	266.50	267.00	24	1,673	1.44%
2022/01/20	12.2	271.81	0	0.00	272.50	12.2	1,657	0.73%
2022/01/19	8	274.75	0	0.00	275.00	8	1,642	0.49%
2022/01/18	10.1	277.96	7.2	279.98	277.00	2.9	1,634	0.17%
2022/01/17	9.2	276.46	3	279.17	278.00	6.2	1,624	0.38%
2022/01/14	2.5	280.25	0	0.00	279.00	2.5	1,615	0.15%
2022/01/13	17.5	285.26	0.5	290.50	283.50	17	1,609	1.06%
2022/01/12	5	290.50	17	289.09	290.00	-12	1,605	-0.75%
2022/01/11	21.8	287.37	3	286.33	286.50	18.8	1,604	1.17%
2022/01/10	28.2	294.37	19	293.74	296.50	9.2	1,554	0.59%
2022/01/07	37.3	301.55	6.1	301.00	298.00	31.2	1,546	2.02%
2022/01/06	11	308.59	9.1	308.57	309.00	1.9	1,511	0.12%
2022/01/05	1	305.00	1	308.50	302.50	0	1,473	0.00%
2022/01/04	1	306.00	2	304.50	306.00	-1	1,474	-0.07%
2022/01/03	1	304.98	6.2	304.58	300.50	-5.1	1,453	-0.35%
2021/12/30	0	0.00	6.3	308.91	306.50	-6.3	1,469	-0.43%
2021/12/29	4.1	308.63	12	309.42	310.00	-7.9	1,478	-0.54%
2021/12/28	5.1	304.65	22	306.07	307.00	-16.9	1,486	-1.14%
2021/12/24	0.1	298.00	11.1	297.90	297.00	-11	1,496	-0.74%
2021/12/23	1	293.00	4.1	294.25	294.50	-3.1	1,493	-0.20%
2021/12/22	0	0.00	4	292.13	291.00	-4	1,498	-0.27%
2021/12/20	1.3	289.78	1	292.00	288.50	0.3	1,537	0.02%
2021/12/17	6.1	291.63	3.1	293.94	295.00	3	1,534	0.20%
2021/12/16	1.3	286.37	0	0.00	288.50	1.3	1,519	0.08%
2021/12/15	1.3	288.50	0	0.00	287.00	1.3	1,524	0.09%
2021/12/14	2.1	287.23	1	287.50	291.50	1.1	1,543	0.07%
2021/12/13	1	290.00	8	290.50	291.00	-7	1,552	-0.45%
2021/12/10	0	0.00	0.5	292.00	292.00	-0.5	1,557	-0.04%
2021/12/09	2	294.00	6.3	293.94	293.50	-4.3	1,563	-0.27%
2021/12/08	4.2	292.86	6	291.99	292.50	-1.8	1,550	-0.12%
2021/12/07	5	288.70	1.2	288.70	289.00	3.9	1,543	0.25%
2021/12/06	2.1	286.05	11.1	288.00	286.50	-9	1,533	-0.59%
2021/12/03	3.6	282.82	0	0.00	282.50	3.6	1,552	0.23%
2021/12/02	3	284.33	4	284.25	285.00	-1	1,595	-0.06%
2021/12/01	2	281.27	3	283.17	283.50	-1	1,591	-0.06%
2021/11/30	5	281.99	0	0.00	285.50	5	1,591	0.32%
2021/11/29	11.2	277.41	3	277.19	279.00	8.2	1,555	0.53%
2021/11/26	17.5	285.30	3.1	281.05	281.00	14.5	1,549	0.93%
2021/11/25	1	288.50	2.1	288.60	288.50	-1.1	1,535	-0.07%
2021/11/24	0	0.00	0.3	291.43	290.50	-0.3	1,536	-0.02%
2021/11/23	2	291.75	5	291.30	292.00	-3	1,551	-0.19%
2021/11/22	1.1	286.60	1	288.00	288.50	0.1	1,525	0.00%
2021/11/19	12.7	286.58	0	0.00	286.00	12.7	1,527	0.83%
2021/11/18	8.6	292.88	1	294.00	293.50	7.6	1,505	0.50%
2021/11/17	5.1	287.11	3	290.83	292.00	2.1	1,493	0.14%
2021/11/16	2.1	285.91	0	0.00	286.00	2.1	1,460	0.14%
2021/11/15	4	285.00	10	287.00	285.00	-6	1,436	-0.42%
2021/11/12	2.1	282.89	1	284.00	283.50	1.1	1,430	0.08%
2021/11/11	12.3	278.06	2	278.75	278.00	10.3	1,397	0.74%
2021/11/10	10.2	285.92	1	285.00	284.50	9.2	1,338	0.69%
2021/11/09	38.1	291.75	2	295.50	290.00	36.1	1,300	2.78%
2021/11/08	16.1	303.44	9	299.23	299.00	7.1	1,257	0.56%
2021/11/05	10	318.00	8	314.88	318.00	2	1,225	0.16%
2021/11/03	1	314.47	1	316.50	313.50	0	1,262	0.00%
2021/11/02	2	319.00	5	321.60	319.50	-3	1,301	-0.23%
2021/11/01	6	313.92	2.2	315.23	315.00	3.8	1,295	0.30%
2021/10/29	0	0.00	0.2	308.50	309.00	-0.2	1,309	-0.01%
2021/10/28	1	312.00	0	0.00	308.00	1	1,330	0.08%
2021/10/27	0	0.00	0	313.00	312.50	0	1,349	0.00%
2021/10/26	0	0.00	0	311.00	313.00	0	1,412	0.00%
2021/10/25	1	304.00	0	0.00	304.00	1	1,423	0.07%
2021/10/22	0.1	307.50	0	0.00	307.00	0.1	1,459	0.01%
2021/10/21	0	0.00	1	312.00	312.50	-1	1,507	-0.07%
2021/10/20	1	315.50	1	316.50	315.00	0	1,501	0.00%
2021/10/19	1.1	310.05	2	309.53	311.00	-0.9	1,494	-0.06%
2021/10/15	0.2	299.00	0	0.00	300.00	0.2	1,493	0.01%
2021/10/14	0.1	303.00	0	0.00	302.50	0.1	1,485	0.01%
2021/10/12	2	292.50	1	297.00	296.50	1	1,470	0.07%
2021/10/08	1	300.50	2	298.00	298.50	-1	1,466	-0.07%
2021/10/07	20.2	296.48	18	295.92	296.50	2.2	1,470	0.15%
2021/10/06	13	284.62	2	288.25	284.50	11	1,459	0.75%
2021/10/05	2	281.75	2	278.25	284.50	0	1,444	0.00%
2021/10/04	1.1	286.00	1	283.50	283.50	0.1	1,432	0.01%
2021/10/01	4.3	296.11	1	293.50	289.50	3.3	1,423	0.23%
2021/09/30	0	330.00	0	0.00	309.50	0	1,396	0.00%
2021/09/29	0	310.33	1	310.00	310.50	-1	1,389	-0.07%
2021/09/28	7.1	309.68	5	311.20	310.00	2.1	1,376	0.15%
2021/09/27	5	319.40	0.1	320.00	317.00	4.9	1,366	0.36%
2021/09/24	1	330.00	0	0.00	329.00	1	1,359	0.07%
2021/09/23	0	0.00	3	331.83	332.00	-3	1,357	-0.22%
2021/09/22	5	322.40	0	0.00	321.00	5	1,363	0.37%
2021/09/17	0	0.00	3	335.66	339.00	-3	1,352	-0.22%
2021/09/16	3	320.50	2	330.50	330.50	1	1,337	0.07%
2021/09/15	9	331.89	0	0.00	332.50	9	1,338	0.67%
2021/09/14	1	337.00	1	338.50	338.50	0	1,346	0.00%
2021/09/13	2	336.75	0	0.00	333.50	2	1,347	0.15%
2021/09/10	1	340.00	1	344.00	339.00	0	1,353	0.00%
2021/09/09	2	336.00	0	0.00	335.50	2	1,380	0.14%
2021/09/08	8	338.94	6	337.92	337.00	2	1,381	0.15%
2021/09/07	15	338.63	10	340.55	341.50	5	1,352	0.37%
2021/09/02	1	331.97	2	332.00	333.50	-1	1,328	-0.07%
2021/09/01	1	328.00	0	0.00	326.50	1	1,336	0.07%
2021/08/31	1	323.00	1	326.00	326.00	0	1,346	0.00%
2021/08/30	0	0.00	0	330.50	329.00	0	1,356	0.00%
2021/08/27	2	324.50	1	328.50	330.00	1	1,354	0.07%
2021/08/25	0	0.00	0.1	319.00	318.00	-0.1	1,368	0.00%
2021/08/24	0.1	316.50	2	314.00	316.00	-1.9	1,379	-0.14%
2021/08/23	1	312.00	0	312.50	312.00	1	1,400	0.07%
2021/08/20	2	307.00	1.1	305.38	305.00	0.9	1,424	0.06%
2021/08/19	0.1	315.77	1	312.50	313.50	-0.9	1,426	-0.06%
2021/08/18	1.4	306.94	1	312.00	322.00	0.4	1,413	0.03%
2021/08/17	1.1	310.76	0	0.00	310.00	1.1	1,404	0.08%
2021/08/16	31.2	319.07	1	320.00	319.00	30.2	1,396	2.16%
2021/08/13	0	0.00	1	337.00	339.50	-1	1,416	-0.07%
2021/08/12	2	344.00	0	0.00	338.50	2	1,426	0.14%
2021/08/11	6	346.67	2	342.00	344.00	4	1,436	0.28%
2021/08/10	4.1	354.41	1	352.00	355.00	3.1	1,447	0.21%
2021/08/09	2	352.00	3.1	349.39	347.00	-1.1	1,461	-0.08%
2021/08/06	3	348.17	2	348.52	346.00	1	1,471	0.07%
2021/08/05	2.3	339.12	0	0.00	343.00	2.3	1,464	0.15%
2021/08/04	1.1	340.57	0	0.00	341.00	1.1	1,571	0.07%
2021/08/03	0	0.00	1.8	339.17	342.00	-1.8	1,604	-0.11%
2021/08/02	0.8	332.00	4.1	329.56	333.00	-3.3	1,616	-0.20%
2021/07/30	7.4	323.16	1	322.00	320.00	6.4	1,642	0.39%
2021/07/29	3.2	342.45	0	342.00	342.50	3.2	1,618	0.20%
2021/07/28	5.2	341.40	5	339.20	340.50	0.2	1,636	0.01%
2021/07/27	4.7	354.99	0	356.50	355.50	4.7	1,627	0.29%
2021/07/26	1	381.00	2	381.50	381.00	-1	1,599	-0.06%
2021/07/23	0	0.00	0	389.00	381.50	0	1,615	0.00%
2021/07/22	0	0.00	2	384.50	384.00	-2	1,630	-0.12%
2021/07/21	3	380.00	0	0.00	381.00	3	1,630	0.18%
2021/07/20	0.1	385.61	1	384.00	378.50	-0.9	1,643	-0.06%
2021/07/12	0	387.00	3	389.00	389.50	-3	1,712	-0.17%
2021/07/09	1.1	380.55	0	0.00	380.50	1.1	1,743	0.06%
2021/07/08	3	388.00	0	0.00	388.00	3	1,794	0.17%
2021/07/06	0.1	399.50	0	400.50	402.50	0	1,799	0.00%
2021/07/05	0	398.00	0	0.00	400.00	0	1,806	0.00%
2021/07/02	0	0.00	0.1	394.00	399.00	-0.1	1,825	0.00%
2021/07/01	3	387.51	2.4	389.40	389.00	0.6	1,816	0.03%
2021/06/30	0	0.00	0	395.00	395.00	0	1,810	0.00%
2021/06/29	0	393.00	0	0.00	392.50	0	1,817	0.00%
2021/06/28	0	0.00	0	401.50	401.50	0	1,804	0.00%
2021/06/25	1	403.00	0	0.00	401.50	1	1,809	0.06%
2021/06/24	4.4	406.73	1.2	410.56	411.50	3.2	1,815	0.18%
2021/06/23	0.2	397.86	1	401.45	400.50	-0.8	1,807	-0.04%
2021/06/21	2	392.00	1	392.50	392.00	1	1,846	0.05%
2021/06/18	2	397.50	6.2	397.73	400.00	-4.2	1,873	-0.22%
2021/06/17	1	380.00	1	382.46	383.50	0	1,847	0.00%
2021/06/16	1	382.54	2	383.01	386.00	-1	1,872	-0.05%
2021/06/15	2	381.76	1	382.50	382.00	1	1,894	0.05%
2021/06/11	3.1	388.61	2.1	384.18	383.50	1	1,907	0.05%
2021/06/10	2	390.00	2	388.79	391.50	0	1,903	0.00%
2021/06/09	1	386.00	1.1	389.18	384.50	-0.1	1,904	0.00%
2021/06/08	4	380.63	3	381.33	382.00	1	1,906	0.05%
2021/06/07	1.1	373.95	2	379.25	382.50	-1	1,926	-0.05%
2021/06/04	1	372.50	4	372.50	373.00	-3	1,936	-0.15%
2021/06/03	5	375.90	3	376.33	376.50	2	2,000	0.10%
2021/06/02	3.1	381.78	1	378.00	376.50	2.1	2,057	0.10%
2021/06/01	1	375.00	1	377.50	375.50	0	2,066	0.00%
2021/05/31	3	372.50	3	371.50	368.00	0	2,085	0.00%
2021/05/28	3	365.33	8.5	364.59	368.50	-5.5	2,095	-0.26%
2021/05/27	2.1	353.21	1	351.50	352.50	1.1	2,093	0.05%
2021/05/26	3	354.17	2	356.25	358.00	1	2,123	0.05%
2021/05/25	4	357.88	3	357.50	356.50	1	2,150	0.05%
2021/05/24	3	348.83	4	347.38	349.50	-1	2,162	-0.05%
2021/05/21	5	354.90	4	351.50	351.50	1	2,169	0.05%
2021/05/20	7	333.43	6	333.25	337.50	1	2,159	0.05%
2021/05/19	2	332.25	4	332.38	331.50	-2	2,181	-0.09%
2021/05/18	5	336.60	10	337.50	339.50	-5	2,201	-0.23%
2021/05/17	10	316.01	2	313.00	318.00	8	2,247	0.36%
2021/05/14	11	329.45	6	330.25	330.50	5	2,222	0.22%
2021/05/13	3	321.17	6	315.67	320.00	-3	2,210	-0.14%
2021/05/12	6.1	314.84	5	316.65	320.00	1	2,212	0.05%
2021/05/11	3.4	346.15	1	342.50	340.00	2.4	2,144	0.11%
2021/05/10	1.2	370.01	1	371.00	372.00	0.2	2,132	0.01%
2021/05/07	4.2	369.90	2.1	370.56	372.00	2.1	2,153	0.10%
2021/05/06	5.1	380.31	1.1	378.12	380.00	4	2,149	0.19%
2021/05/05	6	381.44	2	375.32	374.50	4	2,147	0.19%
2021/05/04	7	402.78	5	397.61	394.00	2	2,133	0.09%
2021/05/03	5	418.48	5	410.60	410.00	0	2,117	0.00%
2021/04/29	4	421.01	10.3	425.89	425.00	-6.3	2,125	-0.29%
2021/04/28	4	421.00	0	420.00	418.00	4	2,181	0.18%
2021/04/27	0	0.00	3.7	420.12	420.00	-3.7	2,193	-0.17%
2021/04/26	2	415.50	1	416.00	416.00	1	2,198	0.05%
2021/04/23	0	0.00	1	416.00	416.50	-1	2,198	-0.05%
2021/04/22	0.3	419.00	3.4	417.67	414.00	-3.1	2,227	-0.14%
2021/04/21	4.4	407.75	4.1	405.64	405.50	0.3	2,215	0.01%
2021/04/20	1	418.00	0	0.00	418.50	1	2,226	0.04%
2021/04/19	8	419.87	3.1	414.03	414.00	5	2,286	0.22%
2021/04/16	1	420.01	0.1	418.50	421.50	1	2,329	0.04%
2021/04/15	7	420.71	6.1	423.23	424.00	0.9	2,385	0.04%
2021/04/14	4.1	416.88	19.2	417.00	423.00	-15.1	2,403	-0.63%
2021/04/13	2	406.75	2	409.25	402.00	0	2,376	0.00%
2021/04/12	1.1	408.91	1.3	409.54	409.00	-0.2	2,463	-0.01%
2021/04/09	1.2	414.65	0	0.00	408.50	1.2	2,503	0.05%
2021/04/08	1.2	411.93	2	409.50	415.50	-0.8	2,511	-0.03%
2021/04/07	1	404.00	3.2	406.66	406.50	-2.2	2,492	-0.09%
2021/04/06	3.1	405.49	1	406.50	405.00	2.1	2,493	0.08%
2021/04/01	0	0.00	1	402.02	404.50	-1	2,498	-0.04%
2021/03/31	1.1	405.82	1.1	405.52	402.50	0	2,514	0.00%
2021/03/30	0.1	406.50	1	402.05	407.00	-0.9	2,514	-0.04%
2021/03/29	2	404.00	1	402.50	402.00	1	2,536	0.04%
2021/03/26	1	397.50	4	398.76	403.00	-3	2,559	-0.12%
2021/03/25	2	393.03	2	396.50	393.00	0	2,579	0.00%
2021/03/24	4.3	393.84	1.1	396.39	395.50	3.2	2,616	0.12%
2021/03/23	8.7	404.70	4	404.88	403.50	4.7	2,726	0.17%
2021/03/22	2	416.72	8.1	414.41	415.50	-6	2,840	-0.21%
2021/03/19	2.6	415.70	0	0.00	411.00	2.6	2,869	0.09%
2021/03/18	3	427.16	3	432.33	427.50	0	2,862	0.00%
2021/03/17	7	422.07	0	0.00	420.50	7	2,903	0.24%
2021/03/16	2	427.00	3.1	426.39	428.00	-1.1	2,961	-0.04%
2021/03/15	4	432.38	4	434.88	428.00	0	2,966	0.00%
2021/03/12	2	430.75	4	430.00	429.50	-2	2,959	-0.07%
2021/03/11	3	430.75	3	429.00	430.50	0	2,963	0.00%
2021/03/10	10	418.30	17.2	420.15	420.50	-7.2	2,949	-0.24%
2021/03/09	13	413.61	5	411.10	410.00	8	2,954	0.27%
2021/03/08	5	434.78	17.1	431.56	432.00	-12.1	2,909	-0.41%
2021/03/05	1	400.00	2	406.50	416.00	-1	2,873	-0.03%
2021/03/04	4.1	412.27	5.2	414.39	413.00	-1.1	2,900	-0.04%
2021/03/03	3.1	416.98	9.4	412.19	420.00	-6.3	2,873	-0.22%
2021/03/02	3	406.33	2	410.25	403.00	1	2,841	0.04%
2021/02/26	6.1	397.14	7	399.00	399.00	-0.9	2,813	-0.03%
2021/02/25	1	406.50	7.1	406.23	411.00	-6.1	2,778	-0.22%
2021/02/24	6.3	399.08	0	0.00	395.50	6.3	2,762	0.23%
2021/02/23	1.1	406.09	0.1	405.00	406.50	1	2,741	0.04%
2021/02/22	2.3	407.41	5	409.20	412.00	-2.7	2,729	-0.10%
2021/02/19	9.4	408.13	3	403.86	403.00	6.3	2,708	0.23%
2021/02/18	5.1	422.08	3	419.67	420.00	2.1	2,681	0.08%
2021/02/17	8	426.96	11.1	429.40	428.00	-3.1	2,673	-0.11%
2021/02/05	5	398.00	6.1	399.07	398.00	-1.1	2,636	-0.04%
2021/02/04	4.3	401.42	2	405.50	397.50	2.3	2,660	0.09%
2021/02/03	2.2	411.70	9	409.28	409.50	-6.8	2,718	-0.25%
2021/02/02	10	395.61	4.1	394.40	405.00	5.9	2,770	0.21%
2021/02/01	4.2	386.57	5	391.00	394.00	-0.8	2,748	-0.03%
2021/01/29	7.1	404.47	9.1	401.60	396.00	-2	2,722	-0.07%
2021/01/28	6.1	414.78	10.8	413.48	408.50	-4.7	2,673	-0.17%
2021/01/27	17.1	436.60	11	432.55	431.00	6.1	2,654	0.23%
2021/01/26	8	446.88	6.2	446.23	445.00	1.9	2,618	0.07%
2021/01/25	7.1	452.04	7.1	452.49	449.50	0	2,631	0.00%
2021/01/22	10.5	455.78	5	455.30	452.50	5.5	2,717	0.20%
2021/01/21	14.5	456.10	24.2	459.09	463.00	-9.7	2,694	-0.36%
2021/01/20	6	439.15	7	440.00	438.00	-1	2,622	-0.04%
2021/01/19	3	439.17	7.3	439.65	441.50	-4.3	2,607	-0.17%
2021/01/18	15	434.20	18.3	432.97	436.00	-3.2	2,595	-0.12%
2021/01/15	9	440.76	7.5	439.87	434.00	1.5	2,582	0.06%
2021/01/14	7	447.64	3	451.00	447.50	4	2,571	0.16%
2021/01/13	8	448.43	2.1	447.29	447.50	6	2,559	0.23%
2021/01/12	5	440.18	9.3	440.77	446.50	-4.3	2,533	-0.17%
2021/01/11	13	437.07	10.2	438.01	433.00	2.8	2,471	0.11%
2021/01/08	5.4	425.38	3.8	430.84	433.00	1.6	2,432	0.07%
2021/01/07	8	419.37	9.2	419.79	418.00	-1.2	2,385	-0.05%
2021/01/06	5	406.30	10.2	410.82	404.50	-5.2	2,365	-0.22%
2021/01/05	22	410.93	15.5	411.69	413.00	6.5	2,342	0.28%
2021/01/04	8	387.63	10.3	390.60	384.00	-2.3	2,291	-0.10%
2020/12/31	3	384.47	11.1	384.53	384.50	-8.1	2,325	-0.35%
2020/12/30	5	377.50	2.3	378.48	379.00	2.7	2,326	0.12%
2020/12/29	0	0.00	2	376.50	375.00	-2	2,342	-0.09%
2020/12/28	5	374.00	10.5	374.90	377.00	-5.5	2,353	-0.23%
2020/12/25	10.1	371.04	8.3	372.12	371.00	1.8	2,348	0.08%
2020/12/24	7.1	377.77	4	378.75	377.00	3.1	2,339	0.13%
2020/12/23	2	377.71	3	374.30	376.50	-1	2,343	-0.04%
2020/12/22	13.3	379.21	11	379.59	368.00	2.3	2,338	0.10%
2020/12/21	19	375.76	20.1	376.91	383.50	-1	2,352	-0.04%
2020/12/18	1	382.00	7	382.78	386.00	-6	2,369	-0.25%
2020/12/17	21.1	382.02	15.3	382.54	375.50	5.8	2,367	0.25%
2020/12/16	9.9	355.76	56.3	364.34	372.00	-46.4	2,290	-2.03%
2020/12/15	1	342.00	4.1	338.60	338.50	-3.1	2,224	-0.14%
2020/12/14	3.5	334.41	1.2	334.21	331.50	2.3	2,225	0.10%
2020/12/11	3	340.67	69.2	342.53	343.50	-66.2	2,229	-2.97%
2020/12/10	4.1	336.72	12.2	336.50	335.00	-8.1	2,170	-0.38%
2020/12/09	1	325.00	1.1	323.99	325.00	-0.1	2,110	0.00%
2020/12/08	7.3	320.59	5.1	320.18	321.00	2.2	2,103	0.10%
2020/12/07	4	319.24	1	321.50	320.00	3	2,109	0.14%
2020/12/04	6	323.57	5	325.28	322.00	1	2,121	0.05%
2020/12/03	2	322.00	6	322.92	321.50	-4	2,123	-0.19%
2020/12/02	2	317.50	1.2	316.93	317.50	0.8	2,099	0.04%
2020/12/01	4	311.63	7.1	311.70	314.00	-3.1	2,088	-0.15%
2020/11/30	3	306.00	5.2	304.10	305.50	-2.2	2,069	-0.11%
2020/11/27	0	0.00	1	298.50	297.00	-1	2,028	-0.05%
2020/11/26	0	0.00	1	291.50	295.00	-1	2,041	-0.05%
2020/11/25	1	292.00	1.2	296.27	293.50	-0.2	2,077	-0.01%
2020/11/24	1	293.51	1	290.58	295.00	0	2,117	0.00%
2020/11/23	0.1	295.29	0	295.00	295.00	0	2,120	0.00%
2020/11/20	2	299.74	4	299.25	299.00	-2	2,121	-0.09%
2020/11/19	1	297.00	1	299.00	298.00	0	2,138	0.00%
2020/11/18	2.5	296.64	7	298.07	299.00	-4.5	2,159	-0.21%
2020/11/17	5.7	297.67	1	297.00	297.00	4.7	2,169	0.22%
2020/11/16	4.5	298.83	6.3	299.40	298.50	-1.8	2,233	-0.08%
2020/11/13	5.6	294.62	5.8	294.31	295.00	-0.3	2,243	-0.01%
2020/11/12	2.1	290.48	7.1	290.91	292.50	-4.9	2,279	-0.22%
2020/11/11	2	290.25	6.1	288.26	292.00	-4.1	2,348	-0.18%
2020/11/10	13.1	283.54	12	282.63	282.00	1	2,296	0.04%
2020/11/09	2	272.00	8.1	271.27	273.50	-6.1	2,249	-0.27%
2020/11/06	1.2	266.58	0.1	267.00	264.50	1.1	2,261	0.05%
2020/11/05	3	265.00	1	264.00	264.50	2	2,274	0.09%
2020/11/04	0	0.00	1.1	263.63	265.00	-1.1	2,292	-0.05%
2020/11/03	0.3	257.77	1.1	258.05	257.00	-0.9	2,311	-0.04%
2020/11/02	11	258.36	13	256.81	255.50	-2	2,457	-0.08%
2020/10/30	87.3	256.83	7	249.71	249.00	80.2	2,466	3.25%
2020/10/29	1.1	268.27	1	269.00	269.50	0.1	2,439	0.00%
2020/10/28	1	275.50	0	0.00	275.50	1	2,441	0.04%
2020/10/27	4.1	276.59	1	275.00	275.00	3.1	2,451	0.13%
2020/10/23	1	278.50	1	276.50	276.50	0	2,487	0.00%
2020/10/22	1	278.50	2	277.50	278.50	-1	2,501	-0.04%
2020/10/21	3	277.33	0	0.00	274.50	3	2,516	0.12%
2020/10/20	2	272.50	2.2	274.31	275.00	-0.2	2,543	-0.01%
2020/10/19	1	272.02	2	273.00	272.00	-1	2,553	-0.04%
2020/10/16	2	274.00	1	271.00	271.00	1	2,594	0.04%
2020/10/15	0.1	276.00	2	277.00	276.00	-1.9	2,591	-0.07%
2020/10/14	4	272.88	4	274.38	272.00	0	2,580	0.00%
2020/10/13	0.1	278.50	0.4	278.50	278.50	-0.3	2,571	-0.01%
2020/10/12	2.1	271.52	4	274.50	276.00	-1.9	2,589	-0.07%
2020/10/08	5	274.80	0	275.00	274.00	5	2,581	0.19%
2020/10/07	2	283.25	1	281.00	281.00	1	2,512	0.04%
2020/10/06	4	282.63	0	0.00	281.00	4	2,516	0.16%
2020/10/05	2	284.00	1	290.00	281.50	1	2,528	0.04%
2020/09/30	1	288.00	0.1	293.00	285.00	0.9	2,543	0.04%
2020/09/29	0.1	289.00	2	287.75	288.00	-2	2,571	-0.08%
2020/09/28	1	284.00	1	286.50	284.00	0	2,617	0.00%
2020/09/25	3	283.83	3	282.00	282.00	0	2,645	0.00%
2020/09/24	1	282.50	2	285.25	286.00	-1	2,631	-0.04%
2020/09/23	5	285.92	1	285.50	289.50	4	2,592	0.16%
2020/09/22	36	281.57	2	281.25	280.50	34	2,559	1.33%
2020/09/21	5.1	292.28	0	0.00	290.00	5.1	2,515	0.20%
2020/09/18	5	300.70	3	301.17	300.00	2	2,464	0.08%
2020/09/17	1	311.50	3	308.83	308.00	-2	2,392	-0.08%
2020/09/16	3	316.00	1	315.00	314.50	2	2,368	0.08%
2020/09/15	2	322.50	2	324.50	320.50	0	2,352	0.00%
2020/09/14	2	321.75	2	322.75	321.50	0	2,399	0.00%
2020/09/11	4	322.63	3	325.17	325.50	1	2,396	0.04%
2020/09/09	2	327.75	4	330.13	328.00	-2	2,429	-0.08%
2020/09/08	1	326.50	1	328.00	328.00	0	2,472	0.00%
2020/09/07	0	0.00	1	329.00	324.50	-1	2,501	-0.04%
2020/09/04	0	0.00	2	320.00	323.50	-2	2,523	-0.08%
2020/09/03	4	325.38	3	327.83	323.50	1	2,558	0.04%
2020/09/02	3	323.67	2	325.50	325.00	1	2,558	0.04%
2020/09/01	1	319.50	3	324.50	325.50	-2	2,559	-0.08%
2020/08/31	10	325.25	3	321.83	322.00	7	2,560	0.27%
2020/08/28	2	332.75	9	327.67	334.00	-7	2,542	-0.28%
2020/08/27	2	320.75	2	322.00	321.50	0	2,530	0.00%
2020/08/26	5	325.30	5	325.10	326.00	0	2,563	0.00%
2020/08/25	2	319.50	3	322.67	325.00	-1	2,579	-0.04%
2020/08/24	3	318.50	6	320.83	319.00	-3	2,645	-0.11%
2020/08/21	2	317.75	5	318.00	316.00	-3	2,694	-0.11%
2020/08/20	7	327.14	6	327.42	311.50	1	2,823	0.04%
2020/08/19	1	338.00	2	336.20	331.50	-1	2,933	-0.03%
2020/08/18	4	334.13	6	336.58	339.50	-2	2,919	-0.07%
2020/08/17	0	0.00	10.1	331.39	333.00	-10.1	2,863	-0.35%
2020/08/14	0	0.00	0	317.00	318.50	0	2,778	0.00%
2020/08/13	1	316.00	4	318.00	317.00	-3	2,766	-0.11%
2020/08/12	0	0.00	7	309.07	309.00	-7	2,734	-0.26%
2020/08/11	5	311.20	19	311.74	313.00	-14	2,724	-0.51%
2020/08/10	2	310.00	8	310.00	310.00	-6	2,732	-0.22%
2020/08/07	8	305.00	7	308.00	306.50	1	2,735	0.04%
2020/08/06	19	312.39	7	308.57	306.50	12	2,715	0.44%
2020/08/05	16	324.06	6	322.25	322.00	10	2,588	0.39%
2020/08/04	9	320.33	24.6	317.24	328.00	-15.6	2,584	-0.60%
2020/08/03	17	307.79	2	308.00	308.00	15	2,538	0.59%
2020/07/31	7	309.36	1	310.00	309.00	6	2,581	0.23%
2020/07/30	0	0.00	25	312.02	312.50	-25	2,705	-0.92%
2020/07/29	5	306.10	7	305.21	307.00	-2	2,724	-0.07%
2020/07/28	1	300.00	2	305.00	300.00	-1	2,753	-0.04%
2020/07/27	2	304.00	0	0.00	304.00	2	2,836	0.07%
2020/07/24	6.1	312.23	2	315.50	304.50	4.1	2,870	0.14%
2020/07/23	7	314.21	3	315.83	317.00	4	2,875	0.14%
2020/07/22	2	316.25	9	316.06	316.00	-7	2,919	-0.24%
2020/07/21	3	310.50	1.2	311.25	308.00	1.8	2,889	0.06%
2020/07/20	1	308.00	1	310.00	309.00	0	2,934	0.00%
2020/07/17	3	305.33	2	305.50	306.00	1	2,970	0.03%
2020/07/16	0	0.00	4	309.87	310.00	-4	3,002	-0.13%
2020/07/15	4	305.00	10.1	308.63	306.00	-6.1	2,996	-0.20%
2020/07/14	2	296.25	1	296.00	295.50	1	3,012	0.03%
2020/07/13	5	298.70	3	299.17	299.00	2	3,031	0.07%
2020/07/10	4	301.00	4	300.25	299.00	0	3,056	0.00%
2020/07/09	5	310.20	6	312.08	308.50	-1	3,071	-0.03%
2020/07/08	5	312.60	8	309.19	313.50	-3	3,079	-0.10%
2020/07/07	6	309.42	10.1	311.83	309.50	-4.1	3,098	-0.13%
2020/07/06	11	306.64	5	308.00	305.50	6	3,125	0.19%
2020/07/02	1	297.00	2	298.50	296.50	-1	3,263	-0.03%
2020/06/30	1	300.00	1	298.00	293.50	0	3,384	0.00%
2020/06/29	1	293.00	4	295.63	297.50	-3	3,414	-0.09%
2020/06/24	6	295.83	8.3	295.92	295.50	-2.3	3,472	-0.07%
2020/06/23	25	296.74	28	295.29	295.50	-3	3,569	-0.08%
2020/06/22	1	302.50	1	300.00	299.00	0	3,662	0.00%
2020/06/19	0	0.00	1	305.50	301.50	-1	3,713	-0.03%
2020/06/18	3	303.50	4.1	303.48	303.00	-1.1	3,709	-0.03%
2020/06/17	14	304.93	13	304.62	303.50	1	3,746	0.03%
2020/06/16	11	307.91	11	307.86	307.00	0	3,820	0.00%
2020/06/15	6	300.25	11	304.18	306.00	-5	3,858	-0.13%
2020/06/12	9.2	286.59	7	288.79	291.00	2.2	3,842	0.06%
2020/06/11	8	300.50	16	299.94	297.50	-8	3,853	-0.21%
2020/06/10	14	305.61	4	306.50	306.50	10	3,872	0.26%
2020/06/09	11	309.77	8.1	309.62	309.50	2.9	3,899	0.08%
2020/06/08	11.3	311.10	8.1	310.20	312.00	3.2	3,965	0.08%
2020/06/05	6	311.33	3.1	310.50	310.50	2.9	3,990	0.07%
2020/06/04	4	316.88	3	313.83	316.00	1	4,030	0.02%
2020/06/03	5	312.70	7	312.93	315.00	-2	4,103	-0.05%
2020/06/02	19	311.53	18.2	311.38	312.00	0.8	4,096	0.02%
2020/06/01	11	309.86	10	309.65	310.00	1	4,075	0.02%
2020/05/29	11.3	309.12	10	308.55	306.50	1.3	4,091	0.03%
2020/05/28	9	327.67	6	326.58	317.50	3	4,046	0.07%
2020/05/27	28	330.55	15	327.93	325.00	13	4,007	0.32%
2020/05/26	4	314.88	29.4	313.84	320.50	-25.4	3,906	-0.65%
2020/05/25	2	284.75	5	287.80	291.50	-3	3,751	-0.08%
2020/05/22	7	285.93	1	285.50	284.00	6	3,760	0.16%
2020/05/21	0	0.00	4	288.63	289.50	-4	3,768	-0.11%
2020/05/20	9	286.17	6	288.42	285.00	3	3,780	0.08%
2020/05/19	6	290.17	3	290.83	289.00	3	3,810	0.08%
2020/05/18	4	281.75	5	284.90	285.00	-1	3,843	-0.03%
2020/05/15	8	283.38	9	283.61	283.50	-1	3,929	-0.03%
2020/05/14	1	286.00	1	288.00	286.50	0	3,948	0.00%
2020/05/13	2	289.50	2	290.00	290.00	0	3,951	0.00%
2020/05/12	3	291.67	3	293.33	294.50	0	3,974	0.00%
2020/05/11	6	299.58	13	298.81	296.00	-7	3,979	-0.18%
2020/05/08	4	293.88	6.6	291.33	290.00	-2.6	3,968	-0.07%
2020/05/07	4	292.00	9	292.50	292.00	-5	3,974	-0.13%
2020/05/06	13	288.73	25.1	288.52	289.50	-12.1	4,002	-0.30%
2020/05/05	7	279.07	4	280.13	276.50	3	3,980	0.08%
2020/05/04	6	278.42	5	278.40	276.50	1	3,996	0.03%
2020/04/30	17	286.06	8	281.88	288.00	9	3,998	0.23%
2020/04/29	5	262.30	6	262.25	270.00	-1	3,995	-0.03%
2020/04/28	6	254.83	21	255.62	257.00	-15	3,997	-0.38%
2020/04/27	4	249.38	10	245.10	251.50	-6	4,099	-0.15%
2020/04/24	5	239.00	0	0.00	238.00	5	4,184	0.12%
2020/04/23	13	242.46	11	244.77	242.00	2	4,211	0.05%
2020/04/22	4	235.75	10	234.15	239.00	-6	4,248	-0.14%
2020/04/21	11	242.82	6	241.75	240.00	5	4,309	0.12%
2020/04/20	0	0.00	3	246.68	248.00	-3	4,293	-0.07%
2020/04/17	15	245.60	21	247.86	245.00	-6	4,367	-0.14%
2020/04/16	16	239.69	10	242.50	241.50	6	4,421	0.14%
2020/04/15	5	238.40	55	238.15	241.00	-50	4,450	-1.12%
2020/04/14	9	236.39	57	238.56	238.00	-48	4,431	-1.08%
2020/04/13	10	228.75	7	228.57	228.00	3	4,406	0.07%
2020/04/10	7	227.71	15	229.37	231.00	-8	4,380	-0.18%
2020/04/09	11	227.18	15.4	229.93	231.00	-4.4	4,348	-0.10%
2020/04/08	82	222.37	18	222.83	224.00	64	4,283	1.49%
2020/04/07	15	223.17	20	221.98	224.00	-5	4,200	-0.12%
2020/04/06	39	212.74	37.3	213.13	215.00	1.7	4,116	0.04%
2020/04/01	6	200.08	6	200.58	202.50	0	3,996	0.00%
2020/03/31	5	198.80	12	199.54	200.50	-7	3,980	-0.18%
2020/03/30	33	187.64	7	188.36	195.00	26	3,951	0.66%
2020/03/27	21	202.71	17	203.97	198.50	4	3,883	0.10%
2020/03/26	15	200.97	5	202.50	202.50	10	3,779	0.26%
2020/03/25	5	209.60	7.3	210.68	211.50	-2.3	3,695	-0.06%
2020/03/24	3	189.33	4.1	193.49	192.50	-1.1	3,683	-0.03%
2020/03/23	7	182.50	3	182.83	180.50	4	3,670	0.11%
2020/03/20	10	191.80	19	192.55	194.00	-9	3,640	-0.25%
2020/03/19	18	182.89	6.3	184.13	179.50	11.7	3,572	0.33%
2020/03/18	5.2	205.92	1	203.50	199.00	4.2	3,538	0.12%
2020/03/17	13	209.69	13	213.35	207.00	0	3,490	0.00%
2020/03/16	18	234.92	14	223.93	219.00	4	3,454	0.12%
2020/03/13	30	234.47	8	239.38	240.50	22	3,413	0.64%
2020/03/12	11	261.64	6	263.00	258.00	5	3,355	0.15%
2020/03/11	10	283.40	3	282.83	279.00	7	3,306	0.21%
2020/03/10	5	280.50	3	273.83	285.50	2	3,261	0.06%
2020/03/09	15	291.03	8.1	281.66	279.50	6.9	3,211	0.21%
2020/03/06	3	301.67	4	302.75	303.50	-1	3,144	-0.03%
2020/03/05	4	304.88	5	305.40	306.50	-1	3,171	-0.03%
2020/03/04	5	300.50	3	302.00	302.50	2	3,172	0.06%
2020/03/03	5	306.00	4	306.50	306.00	1	3,142	0.03%
2020/03/02	6	294.00	4	299.00	297.50	2	3,103	0.06%
2020/02/27	5.2	302.37	2	306.75	301.50	3.2	3,100	0.10%
2020/02/26	4.1	307.95	1	307.00	305.50	3.1	3,058	0.10%
2020/02/25	3	310.67	3	310.33	312.50	0	3,052	0.00%
2020/02/24	4.3	316.83	5	316.59	314.50	-0.7	3,053	-0.02%
2020/02/21	6	323.17	6.3	322.25	319.00	-0.3	3,055	-0.01%
2020/02/20	5	327.10	2	330.25	325.00	3	3,040	0.10%
2020/02/19	3	323.83	3	324.17	324.50	0	3,011	0.00%
2020/02/18	11	323.55	15	323.87	323.00	-4	2,982	-0.13%
2020/02/17	3	313.00	5	314.60	318.00	-2	2,888	-0.07%
2020/02/14	4	313.00	4	314.75	316.00	0	2,897	0.00%
2020/02/13	4	311.88	5	312.40	310.00	-1	2,892	-0.03%
2020/02/12	6	309.58	13	309.46	310.00	-7	2,872	-0.24%
2020/02/11	1.3	307.08	2	308.50	309.00	-0.7	2,850	-0.02%
2020/02/10	12	303.67	7	304.14	302.00	5	2,854	0.18%
2020/02/07	10	311.85	7	311.50	308.50	3	2,844	0.11%
2020/02/06	12.3	314.53	31	313.55	320.50	-18.7	2,790	-0.67%
2020/02/05	5	307.60	9	304.89	301.50	-4	2,748	-0.15%
2020/02/04	10	303.45	5.1	304.41	304.50	4.9	2,721	0.18%
2020/02/03	16	303.78	187.5	303.07	301.00	-171.5	2,671	-6.42%	大賣/鉅額交易
2020/01/31	11	308.45	7.1	307.69	306.00	3.9	2,584	0.15%
2020/01/30	9.4	306.45	11.1	308.57	304.00	-1.7	2,540	-0.07%
2020/01/20	21	326.95	18	330.47	330.50	3	2,433	0.12%
2020/01/17	3	313.67	7	315.07	315.00	-4	2,299	-0.17%
2020/01/16	9	316.17	8.2	313.66	314.00	0.8	2,275	0.03%
2020/01/15	12.1	315.54	18.1	313.33	309.00	-6	2,210	-0.27%
2020/01/14	2	300.25	3	300.67	302.50	-1	2,110	-0.05%
2020/01/13	19	293.74	17.1	297.69	302.00	1.9	2,078	0.09%
2020/01/10	24	288.33	36	288.69	292.00	-12	2,000	-0.60%
2020/01/09	10	278.00	15	279.27	280.00	-5	1,892	-0.26%
2020/01/08	8	264.50	0	0.00	264.00	8	1,849	0.43%
2020/01/07	2	271.75	1	270.00	270.50	1	1,829	0.05%
2020/01/06	0	0.00	0.2	278.00	278.00	-0.2	1,845	-0.01%
2020/01/03	5	282.70	4	279.38	279.50	1	1,852	0.05%
2020/01/02	2	282.75	4	283.38	285.00	-2	1,856	-0.11%
2019/12/31	0.1	280.00	0	0.00	281.00	0.1	1,895	0.01%
2019/12/30	0	0.00	3	278.33	278.00	-3	1,887	-0.16%
2019/12/27	0	0.00	1	276.50	278.00	-1	1,888	-0.05%
2019/12/26	0	0.00	1	275.00	275.00	-1	1,893	-0.05%
2019/12/25	6	277.00	0	0.00	278.00	6	1,900	0.32%
2019/12/23	3	284.83	0	0.00	283.50	3	1,888	0.16%
2019/12/20	3	284.00	1	281.50	282.00	2	1,886	0.11%
2019/12/19	5	286.10	7	286.36	285.00	-2	1,874	-0.11%
2019/12/18	3	279.83	2	279.50	280.00	1	1,852	0.05%
2019/12/17	1.1	276.45	5	276.60	277.00	-3.9	1,838	-0.21%
2019/12/16	0	0.00	1	276.00	276.50	-1	1,839	-0.05%
2019/12/13	1	274.00	2	274.75	272.50	-1	1,833	-0.05%
2019/12/12	2	270.50	1	272.00	268.00	1	1,805	0.06%
2019/12/11	0	0.00	0.5	269.00	270.50	-0.5	1,797	-0.03%
2019/12/09	0	0.00	0.2	266.50	267.00	-0.2	1,883	-0.01%
2019/12/06	0	0.00	2	270.49	270.50	-2	1,903	-0.11%
2019/12/05	0	0.00	2	266.50	266.50	-2	1,910	-0.10%
2019/12/03	3	267.17	5	266.60	267.50	-2	1,979	-0.10%
2019/12/02	0	0.00	1.2	262.42	265.00	-1.2	1,959	-0.06%
2019/11/29	1	263.00	0	0.00	260.50	1	1,918	0.05%
2019/11/26	0.2	262.00	0	0.00	263.00	0.2	1,914	0.01%
2019/11/25	10	255.00	0	0.00	256.50	10	1,891	0.53%
2019/11/22	0.3	255.00	0	0.00	254.00	0.3	1,894	0.02%
2019/11/21	1	250.00	0	256.00	255.00	1	1,903	0.05%
2019/11/18	2	258.00	1	258.00	258.00	1	1,867	0.05%
2019/11/15	0.1	260.00	0	0.00	259.50	0.1	1,869	0.01%
2019/11/14	0	0.00	0.1	261.00	260.00	-0.1	1,862	-0.01%
2019/11/13	2.3	260.13	11	257.59	264.50	-8.7	1,861	-0.47%
2019/11/12	4	263.88	4.1	261.81	263.00	-0.1	1,822	-0.01%
2019/11/11	1.2	264.58	1	266.50	265.00	0.2	1,817	0.01%
2019/11/07	2	264.50	1	263.00	263.50	1	1,826	0.05%
2019/11/06	1	270.50	3	270.83	270.00	-2	1,823	-0.11%
2019/11/05	0	0.00	1	274.50	275.50	-1	1,847	-0.05%
2019/11/04	0.1	273.50	16	273.00	275.00	-15.9	1,870	-0.85%
2019/11/01	3	263.33	3	265.33	266.50	0	1,820	0.00%
2019/10/31	1	264.50	0	0.00	261.50	1	1,822	0.05%
2019/10/30	1	264.00	0	0.00	264.00	1	1,833	0.05%
2019/10/29	8	264.94	2	264.00	264.00	6	1,834	0.33%
2019/10/28	5	267.50	3	267.00	268.50	2	1,825	0.11%
2019/10/24	0	0.00	2	258.50	260.00	-2	1,793	-0.11%
2019/10/23	6	259.75	1	257.00	256.50	5	1,776	0.28%
2019/10/22	0	0.00	1.1	263.42	262.00	-1.1	1,799	-0.06%
2019/10/18	0	263.50	2	265.00	265.00	-2	1,848	-0.11%
2019/10/17	0	0.00	1	263.00	262.50	-1	1,840	-0.05%
2019/10/16	0	0.00	3	264.17	264.50	-3	1,832	-0.16%
2019/10/14	4	263.50	5.1	263.19	262.50	-1.1	1,820	-0.06%
2019/10/09	34	254.51	6	254.75	254.50	28	1,789	1.56%
2019/10/08	11	254.00	0.1	256.00	254.00	10.9	1,785	0.61%
2019/10/07	7	252.86	8.1	255.84	258.00	-1.1	1,763	-0.06%
2019/10/03	0	0.00	4	267.50	269.00	-4	1,724	-0.23%
2019/10/02	0	0.00	3	269.50	269.00	-3	1,739	-0.17%
2019/10/01	1	271.00	4	273.36	271.00	-3	1,735	-0.17%
2019/09/27	5	270.00	13	267.93	270.50	-8	1,731	-0.46%
2019/09/26	2	270.75	2	271.00	270.00	0	1,740	0.00%
2019/09/25	1	271.00	1	271.50	272.50	0	1,760	0.00%
2019/09/24	2	273.25	2	275.00	274.50	0	1,819	0.00%
2019/09/23	5	274.50	5	276.19	275.50	0	1,818	0.00%
2019/09/20	1	272.50	4	273.00	270.00	-3	1,803	-0.17%
2019/09/19	1	269.50	0	0.00	270.50	1	1,785	0.06%
2019/09/18	1	276.48	0	0.00	274.00	1	1,783	0.06%
2019/09/17	0	0.00	0.1	275.50	277.00	-0.1	1,780	0.00%
2019/09/16	0	0.00	8	272.31	273.50	-8	1,800	-0.44%
2019/09/12	14	275.29	1	273.50	273.50	13	1,841	0.71%
2019/09/11	4	269.88	14	271.96	273.50	-10	1,854	-0.54%
2019/09/10	2	266.25	1	267.00	265.50	1	1,783	0.06%
2019/09/09	11	261.95	1	262.00	262.00	10	1,746	0.57%
2019/09/06	1	266.50	0	0.00	267.00	1	1,718	0.06%
2019/09/05	2	265.00	2	262.75	263.00	0	1,691	0.00%
2019/09/04	1	258.00	25	257.50	257.50	-24	1,655	-1.45%
2019/09/03	3	259.33	3	259.83	257.50	0	1,675	0.00%
2019/09/02	1	257.00	2	256.00	259.00	-1	1,685	-0.06%
2019/08/30	0	0.00	8	254.81	254.50	-8	1,683	-0.48%
2019/08/29	2	252.25	2	251.00	250.50	0	1,708	0.00%
2019/08/28	0	0.00	2	252.50	252.50	-2	1,742	-0.11%
2019/08/27	1	247.50	2	249.00	248.50	-1	1,795	-0.06%
2019/08/23	10	250.50	1	252.00	252.00	9	1,796	0.50%
2019/08/22	0.1	250.50	0	250.50	250.00	0.1	1,792	0.00%
2019/08/21	1	250.50	1	252.00	250.50	0	1,811	0.00%
2019/08/20	2	251.50	5	252.70	251.50	-3	1,831	-0.16%
2019/08/16	2	245.50	2	247.00	246.00	0	1,865	0.00%
2019/08/15	3	246.00	4	246.00	246.00	-1	1,874	-0.05%
2019/08/14	2	251.25	0	0.00	250.00	2	1,892	0.11%
2019/08/13	3	245.67	0	0.00	245.00	3	1,905	0.16%
2019/08/12	2	246.50	1	252.01	252.00	1	1,937	0.05%
2019/08/08	1	247.50	2	248.82	250.50	-1	1,991	-0.05%
2019/08/07	3	242.01	0	0.00	242.00	3	2,022	0.15%
2019/08/06	8	244.06	7	247.57	249.00	1	2,086	0.05%
2019/08/05	14	255.61	8	252.00	252.00	6	2,114	0.28%
2019/08/02	4	263.63	3	261.83	261.50	1	2,153	0.05%
2019/08/01	6	275.17	3	276.33	273.50	3	2,215	0.14%
2019/07/31	0	0.00	1	279.00	280.00	-1	2,248	-0.04%
2019/07/30	0	0.00	1	277.00	274.50	-1	2,353	-0.04%
2019/07/29	6	277.17	6	276.92	278.50	0	2,430	0.00%
2019/07/26	9	277.94	1.1	276.09	276.50	7.9	2,457	0.32%
2019/07/25	1	280.50	1	280.97	281.00	0	2,468	0.00%
2019/07/24	3	281.00	4	281.75	281.50	-1	2,546	-0.04%
2019/07/23	3	278.83	13.1	278.84	278.00	-10.1	2,555	-0.40%
2019/07/22	1	269.00	4	269.50	271.00	-3	2,532	-0.12%
2019/07/19	0	0.00	5	267.10	267.50	-5	2,570	-0.19%
2019/07/18	3	263.83	1	265.00	262.50	2	2,679	0.07%
2019/07/17	3	266.00	0	0.00	266.50	3	2,721	0.11%
2019/07/16	1.1	270.45	4.1	270.61	270.00	-3	2,805	-0.11%
2019/07/15	6	266.42	8	266.56	268.00	-2	2,812	-0.07%
2019/07/12	8	267.13	2	265.75	263.50	6	2,846	0.21%
2019/07/11	0	0.00	1.1	268.09	269.50	-1.1	2,875	-0.04%
2019/07/10	1	264.00	3.2	266.66	266.50	-2.2	2,902	-0.08%
2019/07/09	5	266.10	1	267.00	263.50	4	2,943	0.14%
2019/07/08	5.2	270.48	4.2	271.32	270.00	1	2,959	0.03%
2019/07/05	3.3	275.21	2	275.00	273.50	1.3	3,006	0.04%
2019/07/04	1	275.50	3	274.67	276.00	-2	3,046	-0.07%
2019/07/03	5	272.70	4	272.88	271.50	1	3,118	0.03%
2019/07/02	4	277.13	2	277.00	277.00	2	3,197	0.06%
2019/07/01	9	276.22	8	275.69	277.50	1	3,255	0.03%
2019/06/28	1.1	259.09	1	261.50	260.00	0.1	3,403	0.00%
2019/06/27	6	260.83	7.1	260.22	261.00	-1.1	3,431	-0.03%
2019/06/26	2	254.25	3	254.33	255.50	-1	3,473	-0.03%
2019/06/25	4	255.25	1	252.00	252.00	3	3,519	0.09%
2019/06/24	2	263.00	2	260.75	259.50	0	3,569	0.00%
2019/06/21	1	261.00	1.3	261.69	264.00	-0.3	3,590	-0.01%
2019/06/20	6.1	258.62	9	260.50	261.50	-2.9	3,595	-0.08%
2019/06/19	10	251.95	10	251.91	254.50	0	3,595	0.00%
2019/06/17	1	243.50	0	0.00	242.00	1	3,603	0.03%
2019/06/14	0	0.00	1	243.00	243.00	-1	3,624	-0.03%
2019/06/13	1	242.00	1.1	243.82	239.50	-0.1	3,648	0.00%
2019/06/12	2	243.00	2	243.50	243.00	0	3,664	0.00%
2019/06/11	5.1	239.45	5	240.40	243.50	0.1	3,677	0.00%
2019/06/10	2	237.00	2	235.25	239.00	0	3,664	0.00%
2019/06/06	3.1	233.82	3	232.50	232.00	0.1	3,685	0.00%
2019/06/05	2	237.75	2	235.50	236.00	0	3,722	0.00%
2019/06/04	1	232.00	2	233.50	230.00	-1	3,762	-0.03%
2019/06/03	3	231.17	3	233.67	232.00	0	3,842	0.00%
2019/05/31	3	237.33	2	238.00	238.50	1	3,802	0.03%
2019/05/30	5	234.50	4	236.13	234.00	1	3,811	0.03%
2019/05/29	3	234.17	1	235.50	235.00	2	3,870	0.05%
2019/05/28	1	237.50	3	238.67	238.00	-2	3,935	-0.05%
2019/05/27	2	235.50	3	236.00	237.50	-1	4,036	-0.02%
2019/05/24	7	235.43	1	235.00	232.50	6	4,057	0.15%
2019/05/23	3	237.50	2	238.25	238.00	1	4,067	0.02%
2019/05/22	5	248.10	6	248.08	245.00	-1	4,086	-0.02%
2019/05/21	1	242.50	1	248.00	249.00	0	4,165	0.00%
2019/05/20	7.3	244.63	6	244.25	245.00	1.3	4,263	0.03%
2019/05/17	4	244.38	8	245.13	245.00	-4	4,340	-0.09%
2019/05/16	6.2	244.49	5	245.00	242.00	1.2	4,363	0.03%
2019/05/15	17	248.15	12	247.88	249.00	5	4,322	0.12%
2019/05/14	6	235.08	10.1	236.45	241.00	-4.1	4,341	-0.09%
2019/05/13	26	246.79	7.1	250.85	241.00	18.9	4,263	0.44%
2019/05/10	12	262.33	4	263.50	260.00	8	4,283	0.19%
2019/05/09	13	264.12	4	263.50	258.00	9	4,253	0.21%
2019/05/08	3	271.67	7	273.64	271.50	-4	4,210	-0.09%
2019/05/07	12.1	274.08	16.1	275.26	279.00	-4	4,261	-0.09%
2019/05/06	14.1	279.35	19	279.13	276.00	-5	4,195	-0.12%
2019/05/03	4	291.63	2	291.50	291.50	2	4,113	0.05%
2019/05/02	11	291.50	4	292.13	292.00	7	4,109	0.17%
2019/04/30	8.1	289.55	4	288.63	293.50	4.1	4,112	0.10%
2019/04/29	5	296.70	9	297.61	293.50	-4	4,095	-0.10%
2019/04/26	3	293.00	4.7	295.46	294.00	-1.7	4,106	-0.04%
2019/04/25	6.1	298.37	5	298.70	297.00	1.1	4,124	0.03%
2019/04/24	12	298.29	11	298.55	295.00	1	4,189	0.02%
2019/04/23	5	292.00	8	291.38	289.00	-3	4,219	-0.07%
2019/04/22	10	294.15	12	294.46	294.50	-2	4,190	-0.05%
2019/04/19	2	285.25	1	287.00	287.00	1	4,144	0.02%
2019/04/18	10	289.20	8.1	283.50	283.50	2	4,195	0.05%
2019/04/17	2	290.00	4	290.38	289.50	-2	4,238	-0.05%
2019/04/16	4.2	290.19	5	288.80	289.00	-0.8	4,254	-0.02%
2019/04/15	8.2	288.54	6	289.50	290.00	2.2	4,268	0.05%
2019/04/12	5	281.80	14	283.46	285.50	-9	4,268	-0.21%
2019/04/11	13	284.92	6	285.91	281.50	7	4,296	0.16%
2019/04/10	4.1	291.74	7	292.93	291.50	-3	4,237	-0.07%
2019/04/09	6.1	289.20	7	290.79	292.00	-0.9	4,207	-0.02%
2019/04/08	10.1	295.38	11	294.23	294.00	-0.9	4,144	-0.02%
2019/04/03	5	285.50	4	285.25	285.50	1	4,079	0.02%
2019/04/02	29.1	279.50	40	280.33	282.00	-10.9	4,018	-0.27%
2019/04/01	1	262.50	2.1	263.24	263.00	-1.1	3,823	-0.03%
2019/03/29	22	256.70	13	258.88	260.00	9	3,781	0.24%
2019/03/28	33	260.73	4	261.25	260.00	29	3,768	0.77%
2019/03/27	3	259.83	2	259.00	266.50	1	3,800	0.03%
2019/03/26	5	263.70	0	0.00	261.50	5	3,817	0.13%
2019/03/25	32	263.38	1	263.50	263.00	31	3,822	0.81%
2019/03/22	1	273.50	8	272.88	271.00	-7	3,822	-0.18%
2019/03/21	4	267.63	9	269.33	271.00	-5	3,821	-0.13%
2019/03/20	10.1	264.99	0	0.00	263.00	10.1	3,812	0.26%
2019/03/18	2	265.25	1.1	266.00	266.00	0.9	3,892	0.02%
2019/03/15	3	265.67	4	266.88	265.00	-1	3,934	-0.03%
2019/03/14	8	263.63	3	262.50	262.50	5	3,979	0.13%
2019/03/13	1	265.00	2	264.75	264.50	-1	4,048	-0.02%
2019/03/12	1	266.00	2	265.00	265.50	-1	4,128	-0.02%
2019/03/11	5	255.40	3	254.50	260.50	2	4,186	0.05%
2019/03/08	5	254.50	7	255.00	255.50	-2	4,321	-0.05%
2019/03/07	23.1	270.23	10	266.90	262.50	13.1	4,298	0.30%
2019/03/06	7	279.14	13	279.81	280.00	-6	4,301	-0.14%
2019/03/05	6	280.42	4.1	281.96	279.50	1.9	4,462	0.04%
2019/03/04	7	281.07	19	283.13	280.50	-12	4,478	-0.27%
2019/02/27	11	280.95	0.1	277.00	277.00	10.9	4,425	0.25%
2019/02/26	11.2	282.70	15.1	281.50	282.00	-3.9	4,385	-0.09%
2019/02/25	7	273.64	11.1	273.74	275.50	-4.1	4,366	-0.09%
2019/02/22	1	267.00	2.1	268.01	268.00	-1.1	4,396	-0.02%
2019/02/21	5.8	269.48	4	270.00	270.00	1.8	4,440	0.04%
2019/02/20	7	273.21	19	272.34	274.00	-12	4,522	-0.27%
2019/02/19	33.5	267.97	33	268.71	271.00	0.5	4,486	0.01%
2019/02/18	15	261.37	34.1	261.30	263.50	-19.1	4,410	-0.43%
2019/02/15	3	252.50	18	253.56	252.50	-15	4,340	-0.35%
2019/02/14	5	247.00	8	247.31	247.00	-3	4,340	-0.07%
2019/02/13	13.1	250.80	4	251.13	250.00	9.1	4,366	0.21%
2019/02/12	2	251.75	4	253.63	255.00	-2	4,356	-0.05%
2019/02/11	30.2	252.66	53	249.97	251.50	-22.9	4,424	-0.52%
2019/01/30	1	244.00	6	244.17	242.00	-5	4,414	-0.11%
2019/01/29	12	244.25	3	244.67	243.00	9	4,481	0.20%
2019/01/28	8	250.81	13	251.46	249.50	-5	4,529	-0.11%
2019/01/25	4	244.13	4.1	244.47	243.50	-0.1	4,641	0.00%
2019/01/24	2	240.00	4	238.75	240.50	-2	4,741	-0.04%
2019/01/23	2	236.75	3	236.50	237.00	-1	4,886	-0.02%
2019/01/22	3.2	241.60	1.3	242.50	240.50	1.9	4,925	0.04%
2019/01/21	16	244.53	32	244.48	244.00	-16	5,000	-0.32%
2019/01/18	8	239.81	10	238.95	238.50	-2	5,096	-0.04%
2019/01/17	3	239.29	1	237.50	236.00	2	5,127	0.04%
2019/01/16	22	238.09	18	236.58	237.50	4	5,144	0.08%
2019/01/15	19	229.61	32	230.06	235.00	-13	5,097	-0.26%
2019/01/14	1	219.00	7.7	218.94	219.00	-6.7	5,023	-0.13%
2019/01/11	10.1	220.00	2	219.75	220.00	8.1	5,117	0.16%
2019/01/10	10	217.20	9	217.11	217.00	1	5,140	0.02%
2019/01/09	5.5	212.64	12	210.38	215.00	-6.5	5,153	-0.13%
2019/01/08	13	203.50	7	204.21	203.00	6	5,154	0.12%
2019/01/07	3	210.83	2	211.00	209.50	1	5,147	0.02%
2019/01/04	1	205.00	4	206.13	208.50	-3	5,251	-0.06%
2019/01/03	8	213.81	6	210.33	210.00	2	5,335	0.04%
2019/01/02	2	220.50	2	221.50	219.50	0	5,413	0.00%
2018/12/28	0	0.00	3	221.00	221.00	-3	5,551	-0.05%
2018/12/27	10	221.35	3	221.00	220.00	7	5,725	0.12%
2018/12/26	17.5	219.46	3	218.33	216.00	14.5	5,917	0.25%
2018/12/25	9.1	219.25	9	218.56	221.50	0.1	6,060	0.00%
2018/12/24	4.2	221.60	7	222.93	223.50	-2.8	6,099	-0.05%
2018/12/22	2	219.00	2	220.00	221.00	0	6,189	0.00%
2018/12/21	6	220.25	6	220.58	221.00	0	6,253	0.00%
2018/12/20	5.2	221.71	3	220.33	220.50	2.2	6,295	0.03%
2018/12/19	12.2	233.02	7	234.21	230.00	5.2	6,280	0.08%
2018/12/18	7.3	239.10	6	241.25	238.00	1.3	6,318	0.02%
2018/12/17	3.2	241.03	4	241.13	241.50	-0.8	6,455	-0.01%
2018/12/14	3	238.67	4	237.13	236.50	-1	6,516	-0.02%
2018/12/13	4	240.13	13	240.50	242.00	-9	6,557	-0.14%
2018/12/12	11	242.23	7	242.57	242.00	4	6,561	0.06%
2018/12/11	10	237.15	3	238.83	239.00	7	6,573	0.11%
2018/12/10	10	233.85	14	234.25	236.50	-4	6,634	-0.06%
2018/12/07	13	237.42	11	237.86	234.50	2	6,619	0.03%
2018/12/06	14	242.36	9.3	237.99	236.00	4.8	6,635	0.07%
2018/12/05	11	249.68	7.1	250.85	248.50	4	6,628	0.06%
2018/12/04	8	260.13	12	260.13	258.00	-4	6,653	-0.06%
2018/12/03	17	259.53	27	258.59	264.00	-10	6,709	-0.15%
2018/11/30	3	240.00	5	238.90	240.50	-2	6,589	-0.03%
2018/11/29	30	241.95	10	238.25	237.00	20	6,614	0.30%
2018/11/28	30	234.68	41	234.50	239.50	-11	6,580	-0.17%
2018/11/27	5	224.00	15	226.40	228.00	-10	6,520	-0.15%
2018/11/26	3	221.83	14	222.14	222.50	-11	6,528	-0.17%
2018/11/23	22.1	221.63	4	220.13	219.50	18.1	6,598	0.27%
2018/11/22	20.1	228.15	19	228.08	221.50	1.1	6,635	0.02%
2018/11/21	6.2	226.15	10	226.25	228.00	-3.8	6,660	-0.06%
2018/11/20	11.1	226.53	10	226.50	224.00	1.1	6,653	0.02%
2018/11/19	20	224.50	39	224.24	228.00	-19	6,647	-0.29%
2018/11/16	15.1	218.50	10	219.10	215.50	5.1	6,572	0.08%
2018/11/15	10.4	219.10	5	219.80	218.50	5.4	6,624	0.08%
2018/11/14	4.1	218.48	2	221.00	216.50	2.1	6,812	0.03%
2018/11/13	8	211.75	4	211.13	218.50	4	6,826	0.06%
2018/11/12	6	216.17	6	218.00	220.00	0	6,889	0.00%
2018/11/09	11.2	216.34	5	215.80	215.50	6.2	6,922	0.09%
2018/11/08	12	227.08	13	226.35	219.50	-1	6,937	-0.01%
2018/11/07	10	219.55	13	220.15	223.00	-3	6,983	-0.04%
2018/11/06	17	220.32	5	221.10	213.50	12	7,031	0.17%
2018/11/05	8.2	225.52	15	223.30	222.50	-6.8	7,044	-0.10%
2018/11/02	20	223.88	29.2	226.89	228.50	-9.2	7,014	-0.13%
2018/11/01	40	210.70	29	209.86	212.50	11	6,845	0.16%
2018/10/31	22	201.39	40	202.15	200.00	-18	6,736	-0.27%
2018/10/30	8.1	189.25	8.1	191.64	193.50	0.1	6,681	0.00%
2018/10/29	8.3	188.71	30	189.95	191.00	-21.7	6,639	-0.33%
2018/10/26	47.2	187.64	30	187.92	182.00	17.2	6,612	0.26%
2018/10/25	15	192.83	14	192.96	192.00	1	6,511	0.02%
2018/10/24	13.1	205.76	8	205.25	203.50	5.1	6,479	0.08%
2018/10/23	11	207.32	7	208.71	205.00	4	6,515	0.06%
2018/10/22	15	213.43	23.3	214.54	215.00	-8.3	6,512	-0.13%
2018/10/19	9	205.33	27.5	208.49	213.00	-18.5	6,499	-0.28%
2018/10/18	12	214.37	6	216.17	209.00	6	6,468	0.09%
2018/10/17	14	217.21	12.2	217.51	215.00	1.8	6,460	0.03%
2018/10/16	20	214.10	14	213.07	211.50	6	6,475	0.09%
2018/10/15	11	208.14	9	207.72	210.00	2	6,516	0.03%
2018/10/12	19	207.13	16	207.72	209.00	3	6,574	0.05%
2018/10/11	38.2	203.52	20.1	203.57	201.50	18.1	6,524	0.28%
2018/10/09	25	224.94	16	225.06	223.50	9	6,596	0.14%
2018/10/08	40	229.53	16	226.31	224.50	24	6,650	0.36%
2018/10/05	31.1	229.90	21	229.14	228.00	10.1	6,680	0.15%
2018/10/04	39.1	241.95	28	242.61	235.00	11.1	6,568	0.17%
2018/10/03	27	253.72	11	252.59	252.00	16	6,404	0.25%
2018/10/02	13.1	265.67	12.1	265.56	263.00	1	6,329	0.02%
2018/10/01	15	264.07	24.1	263.57	266.00	-9	6,365	-0.14%
2018/09/28	11	255.76	5	253.50	252.50	6	6,412	0.09%
2018/09/27	11	259.09	16.1	257.72	256.50	-5	6,450	-0.08%
2018/09/26	14	267.00	7.1	265.08	265.00	6.9	6,443	0.11%
2018/09/25	33	270.26	14	271.64	268.50	19	6,436	0.30%
2018/09/21	11	266.50	28	268.34	278.50	-17	6,350	-0.27%
2018/09/20	11.1	259.40	11	262.00	259.00	0.1	6,231	0.00%
2018/09/19	14	262.18	11	262.50	258.00	3	6,191	0.05%
2018/09/18	6	257.50	2	257.25	256.00	4	6,167	0.07%
2018/09/17	9	260.56	20	261.63	261.50	-11	6,176	-0.18%
2018/09/14	13	256.00	27	253.91	259.00	-14	6,176	-0.23%
2018/09/13	13	245.50	18	245.42	242.50	-5	6,126	-0.08%
2018/09/12	21	248.78	12.2	249.56	241.00	8.8	6,130	0.14%
2018/09/11	9	252.00	9.3	254.76	255.00	-0.3	6,118	0.00%
2018/09/10	28.1	252.11	13	252.12	251.00	15.1	6,099	0.25%
2018/09/07	36.2	267.37	18	268.42	261.00	18.2	6,100	0.30%
2018/09/06	7	273.64	12	275.08	277.50	-5	6,046	-0.08%
2018/09/05	31	278.97	20	278.90	276.00	11	6,099	0.18%
2018/09/04	14	276.75	24.1	276.43	279.50	-10.1	6,059	-0.17%
2018/09/03	26	273.50	11	279.09	268.00	15	6,035	0.25%
2018/08/31	4	275.63	2	276.75	277.00	2	5,981	0.03%
2018/08/30	15	280.60	13	281.35	279.50	2	6,021	0.03%
2018/08/29	9	276.11	5	277.40	275.50	4	5,995	0.07%
2018/08/28	8	277.56	22	278.32	275.00	-14	5,950	-0.24%
2018/08/27	6	268.33	12	269.25	270.00	-6	5,867	-0.10%
2018/08/24	7.3	263.83	2	261.50	261.50	5.3	5,838	0.09%
2018/08/23	17	270.80	12	270.79	271.00	5	5,811	0.09%
2018/08/22	42.1	274.78	29	272.83	275.00	13.1	5,815	0.22%
2018/08/21	31.2	279.66	39	280.60	281.00	-7.8	5,744	-0.14%
2018/08/20	13	264.50	17	265.68	267.50	-4	5,536	-0.07%
2018/08/17	31	268.76	25	268.78	264.00	6	5,531	0.11%
2018/08/16	10.1	255.63	10	259.00	258.00	0.1	5,420	0.00%
2018/08/15	11.1	263.44	12	266.75	258.00	-1	5,364	-0.02%
2018/08/14	22	260.68	25	263.50	266.00	-3	5,329	-0.06%
2018/08/13	11	271.27	9	270.22	267.00	2	5,230	0.04%
2018/08/10	32	289.09	13	292.92	283.00	19	5,136	0.37%
2018/08/09	11.1	288.67	4	288.25	290.00	7.1	5,076	0.14%
2018/08/08	17	297.18	22	298.18	293.50	-5	5,081	-0.10%
2018/08/07	5.2	294.08	8	294.38	294.50	-2.8	5,145	-0.05%
2018/08/06	24	290.92	10	290.60	292.00	14	5,175	0.27%
2018/08/03	6	304.25	7	303.43	301.50	-1	5,181	-0.02%
2018/08/02	16	304.53	18	307.14	300.00	-2	5,218	-0.04%
2018/08/01	7	303.29	12	303.58	311.00	-5	5,224	-0.10%
2018/07/31	12.1	306.17	7	306.14	299.00	5.1	5,235	0.10%
2018/07/30	25	311.34	27	311.30	307.50	-2	5,286	-0.04%
2018/07/27	20	304.93	26	304.44	306.00	-6	5,348	-0.11%
2018/07/26	25	300.18	9	302.67	297.50	16	5,366	0.30%
2018/07/25	16	301.28	12	302.13	299.50	4	5,418	0.07%
2018/07/24	5	294.00	6	293.17	294.00	-1	5,398	-0.02%
2018/07/23	13	292.19	40	289.96	290.50	-27	5,392	-0.50%
2018/07/20	19	308.68	29	308.98	310.50	-10	5,372	-0.19%
2018/07/19	15	301.83	16	301.56	300.00	-1	5,344	-0.02%
2018/07/18	24	311.33	14	312.14	304.50	10	5,347	0.19%
2018/07/17	44.1	322.45	36	316.22	312.00	8.1	5,320	0.15%
2018/07/16	30.1	357.27	27	357.85	344.00	3.1	5,175	0.06%
2018/07/13	49	346.50	53	343.41	353.00	-4	5,038	-0.08%
2018/07/12	26	326.56	24	326.31	324.50	2	4,909	0.04%
2018/07/11	15.1	319.01	14	321.54	321.00	1.1	4,920	0.02%
2018/07/10	18	323.06	14	325.32	324.00	4	4,898	0.08%
2018/07/09	26	330.50	19	324.68	321.00	7	4,860	0.14%
2018/07/06	29	324.16	30	325.43	339.00	-1	4,853	-0.02%
2018/07/05	16	324.50	13	319.12	312.00	3	4,764	0.06%
2018/07/04	14	335.28	14	338.11	327.00	0	4,804	0.00%
2018/07/03	16	347.66	12	347.83	338.50	4	4,796	0.08%
2018/07/02	6	359.42	7	358.79	350.00	-1	4,835	-0.02%
2018/06/29	3	363.00	1	361.50	360.00	2	4,813	0.04%
2018/06/28	6	364.42	5	368.50	366.50	1	4,771	0.02%
2018/06/27	8	370.88	5	371.50	361.00	3	4,748	0.06%
2018/06/26	9	363.39	7	364.50	369.50	2	4,713	0.04%
2018/06/25	7	364.29	9	362.89	368.00	-2	4,677	-0.04%
2018/06/22	8	345.25	9	346.00	340.00	-1	4,651	-0.02%
2018/06/21	8	362.31	5	362.10	355.50	3	4,741	0.06%
2018/06/20	6	362.33	5	362.60	361.00	1	4,744	0.02%
2018/06/19	3	373.17	5	372.30	369.00	-2	4,695	-0.04%
2018/06/15	8	377.56	5	379.00	375.00	3	4,663	0.06%
2018/06/14	13	376.50	10	376.15	370.50	3	4,547	0.07%
2018/06/13	6	392.00	5	389.60	389.00	1	4,451	0.02%
2018/06/12	3	408.33	4	409.75	408.00	-1	4,343	-0.02%
2018/06/11	11	413.09	2	409.25	412.50	9	4,307	0.21%
2018/06/08	6.1	421.17	6	423.00	417.00	0.1	4,245	0.00%
2018/06/07	24	443.08	17	442.71	428.50	7	4,187	0.17%
2018/06/06	5	444.90	10.1	446.71	445.00	-5.1	4,099	-0.12%
2018/06/05	5	443.20	2	438.75	438.00	3	4,043	0.07%
2018/06/04	5	446.40	1	452.50	444.00	4	4,074	0.10%
2018/06/01	9	432.33	11	433.27	443.00	-2	4,072	-0.05%
2018/05/31	5	426.20	5	429.20	425.00	0	4,052	0.00%
2018/05/30	7	425.64	5	430.60	421.50	2	4,032	0.05%
2018/05/29	4	445.38	3	449.00	437.50	1	3,993	0.03%
2018/05/28	10	449.10	5	448.80	444.00	5	3,960	0.13%
2018/05/25	10	440.75	4	443.75	441.00	6	3,981	0.15%
2018/05/24	6	449.83	0	0.00	447.50	6	3,987	0.15%
2018/05/23	6	450.83	5	454.60	456.00	1	3,976	0.03%
2018/05/22	10	458.05	5	466.90	454.00	5	3,965	0.13%
2018/05/21	18	474.53	20	475.75	471.00	-2	3,961	-0.05%
2018/05/18	6	456.25	7.1	457.00	466.50	-1.1	3,934	-0.03%
2018/05/17	13	461.23	8	465.56	457.50	5	3,936	0.13%
2018/05/16	10.1	469.04	27	465.83	456.50	-17	3,920	-0.43%
2018/05/15	18	482.72	23	479.28	470.00	-5	3,916	-0.13%
2018/05/14	11	495.32	6	492.67	498.00	5	3,909	0.13%
2018/05/11	3	478.34	6	482.75	480.00	-3	3,878	-0.08%
2018/05/10	10	455.00	8	454.81	463.50	2	3,788	0.05%
2018/05/09	9	439.61	24	441.88	447.50	-15	3,757	-0.40%
2018/05/08	18	434.06	5	432.28	426.00	13	3,708	0.35%
2018/05/07	8	424.00	9	428.00	433.00	-1	3,691	-0.03%
2018/05/04	42	393.96	33	390.73	394.00	9	3,595	0.25%
2018/05/03	22	418.98	22.1	415.93	410.50	-0.1	3,518	0.00%
2018/05/02	32	429.20	11.1	413.25	412.50	20.9	3,477	0.60%
2018/04/30	15	441.40	18	444.36	450.00	-3	3,402	-0.09%
2018/04/27	12	423.33	23	427.30	425.50	-11	3,464	-0.32%
2018/04/26	20	433.35	6	435.92	416.50	14	3,444	0.41%
2018/04/25	21	428.36	11.1	430.70	432.50	9.9	3,379	0.29%
2018/04/24	23	455.89	13	455.54	443.00	10	3,299	0.30%
2018/04/23	10	483.95	5.1	488.69	474.50	4.9	3,196	0.15%
2018/04/20	10	513.80	7	518.29	504.00	3	3,139	0.10%
2018/04/19	4	521.25	2	519.50	521.00	2	3,083	0.06%
2018/04/18	5	524.60	6	523.83	527.00	-1	3,065	-0.03%
2018/04/17	9	516.11	10.3	516.88	514.00	-1.3	3,026	-0.04%
2018/04/16	2	506.00	1	504.00	501.00	1	2,968	0.03%
2018/04/13	6	496.17	5	498.40	505.00	1	3,036	0.03%
2018/04/12	11	496.55	19	492.50	493.00	-8	3,008	-0.27%
2018/04/11	14	482.25	10	478.30	479.00	4	2,955	0.14%
2018/04/10	7	471.86	10	476.10	480.00	-3	2,991	-0.10%
2018/04/09	9	447.28	3.1	445.98	444.00	6	2,863	0.21%
2018/04/03	21	447.74	23	436.50	453.00	-2	2,796	-0.07%
2018/04/02	2	424.50	1	427.50	421.00	1	2,711	0.04%
2018/03/31	5	419.40	8	422.25	424.00	-3	2,718	-0.11%
2018/03/30	9.2	418.42	17	422.26	417.00	-7.9	2,716	-0.29%
2018/03/29	7	415.79	7	417.21	415.00	0	2,700	0.00%
2018/03/28	9.1	413.19	8	414.00	411.00	1.1	2,677	0.04%
2018/03/27	11	418.27	8.1	417.42	413.00	2.9	2,667	0.11%
2018/03/26	21	413.24	23	405.63	412.00	-2	2,657	-0.08%
2018/03/23	6	373.92	12.2	383.07	387.00	-6.2	2,517	-0.24%
2018/03/22	11	389.64	2.2	394.77	385.00	8.9	2,479	0.36%
2018/03/21	4.3	391.33	3	390.83	390.00	1.3	2,455	0.05%
2018/03/20	2	385.50	0	0.00	384.50	2	2,453	0.08%
2018/03/19	2	386.50	3	391.00	387.50	-1	2,474	-0.04%
2018/03/16	3	384.67	2	385.50	385.00	1	2,482	0.04%
2018/03/15	2	389.00	1	388.00	387.50	1	2,487	0.04%
2018/03/14	2	389.50	5	389.80	390.00	-3	2,526	-0.12%
2018/03/13	2	389.75	3	391.83	391.50	-1	2,570	-0.04%
2018/03/12	5	388.70	6	391.17	390.00	-1	2,635	-0.04%
2018/03/09	6.2	389.05	0	0.00	387.50	6.2	2,660	0.23%
2018/03/08	4	390.75	13.2	391.80	392.50	-9.2	2,686	-0.34%
2018/03/07	11	385.09	7	386.79	386.00	4	2,653	0.15%
2018/03/06	4	375.13	5	376.50	378.00	-1	2,672	-0.04%
2018/03/05	3	372.00	2	373.25	368.50	1	2,696	0.04%
2018/03/02	8	371.81	5	371.40	371.00	3	2,740	0.11%
2018/02/27	2	385.25	5	383.70	375.00	-3	2,794	-0.11%
2018/02/26	8	381.81	6	381.50	385.00	2	2,835	0.07%
2018/02/23	2	374.00	2.1	375.24	370.50	-0.1	2,790	0.00%
2018/02/22	4	367.38	5	368.60	373.50	-1	2,825	-0.04%
2018/02/21	0	0.00	2	370.00	369.50	-2	2,865	-0.07%
2018/02/12	3	358.83	8.3	360.40	358.50	-5.3	2,838	-0.19%
2018/02/09	13	345.15	6	349.00	354.00	7	2,852	0.25%
2018/02/08	14	364.96	8	359.88	359.50	6	2,831	0.21%
2018/02/07	8	365.38	12	371.29	365.00	-4	2,833	-0.14%
2018/02/06	32	356.08	14	351.93	348.00	18	2,813	0.64%
2018/02/05	4	371.64	6	374.83	378.00	-2	2,735	-0.07%
2018/02/02	3	371.33	3	374.67	377.00	0	2,760	0.00%
2018/02/01	12.1	373.33	8	372.00	373.00	4.1	2,902	0.14%
2018/01/31	1	378.00	2	375.75	377.50	-1	3,050	-0.03%
2018/01/30	2	377.75	5	377.60	375.50	-3	3,080	-0.10%
2018/01/29	5	368.90	0	368.00	368.00	5	3,149	0.16%
2018/01/26	5	369.30	16	372.44	373.50	-11	3,147	-0.35%
2018/01/25	6	361.42	62	360.13	360.00	-56	3,099	-1.81%
2018/01/24	7.1	367.55	99	364.71	365.00	-92	3,088	-2.98%
2018/01/23	16	368.72	18.1	364.01	369.00	-2.1	3,092	-0.07%
2018/01/22	0	0.00	6	348.42	351.50	-6	2,986	-0.20%
2018/01/19	0.1	343.00	0.1	343.00	345.00	-0.1	2,979	0.00%
2018/01/18	2	341.25	6	343.67	345.00	-4	2,993	-0.13%
2018/01/17	2	340.00	5	339.40	339.00	-3	3,013	-0.10%
2018/01/16	7	346.14	6	345.67	344.00	1	3,019	0.03%
2018/01/12	0	0.00	6.2	344.93	344.50	-6.2	3,076	-0.20%
2018/01/11	0	0.00	1	339.00	340.00	-1	3,182	-0.03%
2018/01/10	6	339.17	14	338.75	339.00	-8	3,227	-0.25%
2018/01/09	12	337.83	22	339.57	343.00	-10	3,220	-0.31%
2018/01/08	13	333.12	9	334.39	329.00	4	3,141	0.13%
2018/01/05	3	334.67	8	335.00	335.50	-5	3,131	-0.16%
2018/01/04	5	329.30	26	331.21	335.00	-21	3,124	-0.67%
2018/01/03	4.1	321.99	5	325.40	321.50	-0.9	3,108	-0.03%
2018/01/02	4	320.13	4	319.25	320.00	0	3,140	0.00%