華碩 (2357)-臺銀-民權券商分點個股進出

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

華碩

(2357)

可現股當沖

股價
419.0
漲跌
▲7.0
漲幅
+1.70%
成交量
2,367張
產業
上市電腦週邊類股
1256人加入追蹤

立即追蹤
本地時間:14:30

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

華碩 (2357)籌碼相關－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/04/26	1	419.00	0	0.00	419.00	1	3,638	0.03%
2024/04/25	1	413.50	1	413.50	412.00	0	3,660	0.00%
2024/04/24	15	418.07	2.1	420.49	420.50	13	3,692	0.35%
2024/04/23	4	409.25	1	411.50	409.50	3	3,739	0.08%
2024/04/22	3	414.83	1	416.00	413.50	2	3,758	0.05%
2024/04/19	2.2	416.36	0	0.00	413.50	2.2	3,769	0.06%
2024/04/18	0	428.00	0.1	425.50	427.00	-0.1	3,771	0.00%
2024/04/17	2.1	427.36	0	0.00	428.50	2.1	3,769	0.06%
2024/04/16	1.2	428.81	0.4	429.00	425.50	0.7	3,796	0.02%
2024/04/15	0.1	440.50	0.3	442.89	440.50	-0.2	3,792	0.00%
2024/04/12	3	444.67	0.2	446.50	443.50	2.9	3,817	0.08%
2024/04/11	4.2	444.94	7.9	447.90	453.50	-3.6	3,815	-0.10%
2024/04/10	2.3	435.58	3.3	442.88	435.00	-1	3,840	-0.03%
2024/04/09	0.3	426.00	1.5	424.83	425.00	-1.2	3,928	-0.03%
2024/04/08	0.5	425.70	0	0.00	426.00	0.5	3,980	0.01%
2024/04/03	1	423.00	0	0.00	422.50	1	4,027	0.02%
2024/04/01	3.3	427.24	1	426.50	423.00	2.3	4,245	0.05%
2024/03/29	1	429.49	0	428.50	429.50	1	4,283	0.02%
2024/03/28	1.5	425.17	0	425.00	423.50	1.5	4,393	0.03%
2024/03/27	1	420.51	5	423.51	424.50	-4	4,433	-0.09%
2024/03/26	2	421.22	1	417.50	417.00	1	4,571	0.02%
2024/03/22	1	423.00	1.2	430.82	421.50	-0.2	4,875	0.00%
2024/03/21	8.1	414.28	2.3	416.64	420.00	5.9	4,920	0.12%
2024/03/20	11.1	415.92	1.1	416.79	414.00	10	4,950	0.20%
2024/03/19	19.3	410.57	2	413.00	407.50	17.3	4,959	0.35%
2024/03/18	14.2	412.26	1	412.00	408.50	13.2	4,989	0.26%
2024/03/15	4.1	429.78	0	0.00	429.00	4.1	4,836	0.08%
2024/03/14	1.1	433.63	0.3	430.00	433.50	0.8	4,770	0.02%
2024/03/13	1.1	441.34	0	0.00	436.00	1.1	4,775	0.02%
2024/03/12	2.1	440.82	0	0.00	441.00	2.1	4,735	0.04%
2024/03/11	4.8	442.67	0	455.50	444.00	4.7	4,728	0.10%
2024/03/08	3.9	453.05	12.7	456.93	452.50	-8.8	4,714	-0.19%
2024/03/07	8.1	463.21	0.3	464.39	462.00	7.8	4,712	0.17%
2024/03/06	2.2	464.79	5	467.90	471.00	-2.8	4,743	-0.06%
2024/03/05	0.1	468.49	3.1	467.07	466.00	-3	4,858	-0.06%
2024/03/04	0	459.23	0	0.00	457.00	0	4,889	0.00%
2024/03/01	3.1	460.86	3	462.98	457.00	0.1	4,918	0.00%
2024/02/29	4.1	458.21	3.1	449.57	455.00	1.1	4,952	0.02%
2024/02/27	4.6	454.43	1	459.00	454.50	3.6	4,896	0.07%
2024/02/26	10	468.75	1	468.50	470.50	9	4,825	0.19%
2024/02/23	1	474.01	108.1	479.78	474.00	-107	4,846	-2.21%	大賣/鉅額交易
2024/02/22	2.1	467.42	3.2	464.69	469.00	-1.1	4,865	-0.02%
2024/02/21	2	473.25	1.4	475.63	469.00	0.7	4,870	0.01%
2024/02/20	2	475.00	1	473.50	473.00	1	4,942	0.02%
2024/02/19	2.3	469.13	1	470.50	477.50	1.3	5,000	0.03%
2024/02/16	1.2	483.98	6.2	479.78	479.50	-5	5,085	-0.10%
2024/02/15	2	464.75	4.1	463.36	464.00	-2.1	5,204	-0.04%
2024/02/05	2	451.50	0	0.00	452.00	2	5,142	0.04%
2024/02/02	0	0.00	2	452.51	455.00	-2	5,119	-0.04%
2024/02/01	3	446.50	0	0.00	447.00	3	5,091	0.06%
2024/01/31	3	442.83	0	449.50	445.50	3	5,090	0.06%
2024/01/30	2	445.50	4	449.12	447.50	-2	5,053	-0.04%
2024/01/29	0	444.60	0	446.00	444.00	0	5,036	0.00%
2024/01/26	6.1	444.15	13	440.54	439.00	-6.9	5,032	-0.14%
2024/01/25	0	458.50	0	458.00	458.00	0	4,986	0.00%
2024/01/24	1	455.50	1	459.00	455.00	0	4,978	0.00%
2024/01/23	3	456.50	0	0.00	456.50	3	4,994	0.06%
2024/01/22	2	457.00	44	456.68	459.50	-42	4,992	-0.84%
2024/01/19	5	449.11	1	451.96	455.00	4	4,991	0.08%
2024/01/18	47	447.33	7.9	447.55	445.00	39.1	4,973	0.79%
2024/01/17	2.1	438.37	0	0.00	439.00	2.1	4,938	0.04%
2024/01/16	5	440.70	1.1	442.00	440.50	3.9	4,893	0.08%
2024/01/15	0.2	450.17	0.1	450.00	447.00	0.1	4,876	0.00%
2024/01/12	8	449.19	1.1	448.12	448.50	7	4,950	0.14%
2024/01/11	4	459.00	0	0.00	461.00	4	4,942	0.08%
2024/01/10	4	458.63	3	461.50	461.00	1	5,046	0.02%
2024/01/09	0	0.00	0	456.50	455.00	0	5,028	0.00%
2024/01/08	3.2	459.77	1.1	456.09	453.50	2.1	5,006	0.04%
2024/01/05	1.1	459.78	3	459.33	454.00	-1.9	5,020	-0.04%
2024/01/04	3	456.34	1	451.50	454.00	2	5,018	0.04%
2024/01/03	2.1	466.03	12.1	465.01	465.00	-10	4,963	-0.20%
2024/01/02	4	487.12	5	484.80	485.00	-1	4,821	-0.02%
2023/12/29	2	490.02	2.4	489.58	489.50	-0.4	4,807	-0.01%
2023/12/28	4.1	496.94	4.1	493.82	492.00	-0.1	4,790	0.00%
2023/12/27	2	480.21	7.5	492.72	491.50	-5.5	4,704	-0.12%
2023/12/26	0	472.23	3.3	472.20	472.00	-3.3	4,594	-0.07%
2023/12/25	4	470.75	31.2	470.42	471.50	-27.2	4,568	-0.59%
2023/12/22	1.1	450.17	15	451.67	453.50	-13.9	4,482	-0.31%
2023/12/21	15.1	457.00	10.1	454.63	453.50	5	4,442	0.11%
2023/12/20	21.1	442.14	16.4	452.43	450.00	4.7	4,300	0.11%
2023/12/19	1	435.36	2	426.00	424.50	-1	4,074	-0.02%
2023/12/18	5	425.80	26.3	422.76	428.50	-21.3	4,019	-0.53%
2023/12/15	0	407.00	2.1	409.73	406.00	-2	3,923	-0.05%
2023/12/14	11	411.45	3.8	408.93	411.00	7.2	3,868	0.19%
2023/12/13	1.5	406.67	11.3	407.97	407.50	-9.8	3,860	-0.25%
2023/12/12	0	397.00	1.1	394.05	393.00	-1.1	3,819	-0.03%
2023/12/11	3.1	399.52	2.6	394.58	396.50	0.5	3,836	0.01%
2023/12/08	2.1	398.71	3.3	399.94	398.50	-1.2	3,873	-0.03%
2023/12/07	0	395.00	0	0.00	393.50	0	4,021	0.00%
2023/12/06	1	389.50	8.2	393.87	393.50	-7.2	4,151	-0.17%
2023/12/05	0	387.50	1	389.94	390.50	-1	4,148	-0.02%
2023/12/04	7	387.86	2	388.00	387.00	5	4,144	0.12%
2023/12/01	0	388.60	1	391.00	388.00	-1	4,185	-0.02%
2023/11/30	2	382.26	1	393.50	393.50	1	4,223	0.02%
2023/11/29	0	0.00	3.2	387.95	390.00	-3.2	4,136	-0.08%
2023/11/28	0.6	381.00	3.6	382.53	385.50	-3	4,131	-0.07%
2023/11/27	2	375.76	1	374.00	377.00	1	4,197	0.02%
2023/11/24	2.1	379.64	0	0.00	383.50	2.1	4,228	0.05%
2023/11/22	1.1	382.37	0	0.00	384.50	1.1	4,378	0.03%
2023/11/21	1	388.50	155.1	388.41	389.00	-154.1	4,530	-3.40%	大賣/鉅額交易
2023/11/20	2.1	389.37	1	385.50	391.00	1.1	4,816	0.02%
2023/11/17	0.1	391.75	15.1	390.38	392.50	-15.1	5,104	-0.29%
2023/11/16	3.2	381.98	0	382.00	380.50	3.1	5,189	0.06%
2023/11/15	19.1	398.01	16.1	397.81	391.50	3	5,213	0.06%
2023/11/14	162.2	392.34	14.3	393.20	396.00	147.9	5,241	2.82%	大買/鉅額交易
2023/11/13	0	0.00	0.1	358.50	360.00	-0.1	5,176	0.00%
2023/11/09	0.1	357.38	4	353.75	357.00	-3.9	5,559	-0.07%
2023/11/08	3	357.01	0	0.00	357.50	3	5,787	0.05%
2023/11/07	1	354.04	0	354.00	353.50	1	5,860	0.02%
2023/11/06	0	360.50	1	361.94	360.50	-1	6,014	-0.02%
2023/11/03	1	351.00	3.1	353.11	355.00	-2.1	6,291	-0.03%
2023/10/31	0	340.00	0	0.00	338.00	0	6,505	0.00%
2023/10/27	0	0.00	1.1	346.64	346.50	-1.1	6,804	-0.02%
2023/10/26	0	0.00	1	339.50	339.00	-1	7,144	-0.01%
2023/10/25	0	0.00	0	345.50	342.50	0	7,546	0.00%
2023/10/24	0	340.00	0	0.00	341.00	0	7,672	0.00%
2023/10/23	0.1	335.08	0.1	333.50	334.00	0	7,865	0.00%
2023/10/20	2.1	334.51	1	336.50	337.00	1.1	8,435	0.01%
2023/10/19	0.1	343.56	1	348.00	344.50	-0.9	8,786	-0.01%
2023/10/18	5.4	349.40	2	351.50	350.50	3.4	8,958	0.04%
2023/10/17	0.2	361.05	1	359.52	360.50	-0.8	8,836	-0.01%
2023/10/16	0	362.74	0	363.50	363.00	0	8,822	0.00%
2023/10/13	4.5	366.78	0	0.00	365.00	4.5	8,882	0.05%
2023/10/12	2	376.00	2	383.50	377.50	0	8,826	0.00%
2023/10/11	6.2	379.13	4	379.75	376.50	2.2	8,776	0.02%
2023/10/06	1	379.49	1	380.00	379.50	0	8,736	0.00%
2023/10/05	1	382.83	5.8	381.12	380.00	-4.7	8,746	-0.05%
2023/10/04	3	368.17	5	369.20	370.50	-2	8,712	-0.02%
2023/10/03	1	368.50	0	0.00	366.50	1	8,676	0.01%
2023/10/02	1.1	372.45	2.2	373.42	372.50	-1.1	8,663	-0.01%
2023/09/28	0.1	367.00	0	0.00	367.00	0.1	8,657	0.00%
2023/09/27	1	360.51	3	362.67	364.00	-2	8,639	-0.02%
2023/09/26	0	356.00	0	0.00	358.00	0	8,690	0.00%
2023/09/25	0	358.00	0	0.00	359.50	0	8,693	0.00%
2023/09/22	0.2	354.37	0	0.00	357.50	0.2	8,701	0.00%
2023/09/21	1.1	357.30	1.3	356.64	355.00	-0.1	8,709	0.00%
2023/09/20	0.4	363.25	0	0.00	360.50	0.4	8,673	0.00%
2023/09/19	0	364.67	1	362.00	360.50	-1	8,660	-0.01%
2023/09/18	3.2	359.41	0	0.00	359.50	3.2	8,689	0.04%
2023/09/15	2.2	369.65	2	371.00	366.50	0.2	8,666	0.00%
2023/09/14	1.1	377.91	2.1	376.31	373.50	-1	8,636	-0.01%
2023/09/13	4	367.13	10.4	367.23	369.50	-6.4	8,640	-0.07%
2023/09/12	14.9	365.38	4.9	365.71	363.50	10	8,626	0.12%
2023/09/11	13.4	386.10	4	381.88	380.00	9.4	8,450	0.11%
2023/09/08	1	400.98	4	403.00	403.50	-3	8,321	-0.04%
2023/09/07	0	399.50	3.3	399.50	401.00	-3.2	8,312	-0.04%
2023/09/06	13.2	402.92	6.1	404.07	403.50	7.1	8,323	0.08%
2023/09/05	5.1	393.96	4.1	393.43	394.00	1	8,261	0.01%
2023/09/04	9.2	399.51	3.2	398.98	400.00	6	8,185	0.07%
2023/09/01	4.7	403.04	5.1	401.33	400.00	-0.4	8,141	0.00%
2023/08/31	4.1	398.98	3	400.00	402.50	1.1	8,088	0.01%
2023/08/30	4.1	407.61	3.1	403.29	403.00	1	7,987	0.01%
2023/08/29	3.3	407.82	4.4	402.38	405.00	-1.2	7,952	-0.01%
2023/08/28	4.1	400.33	104.1	404.33	405.00	-100	7,874	-1.27%	大賣/
2023/08/25	8	415.06	18.1	417.65	413.00	-10.1	7,797	-0.13%
2023/08/24	47.3	427.49	12.3	430.48	428.00	35	7,619	0.46%
2023/08/23	79.3	411.52	23.7	408.50	414.50	55.7	7,286	0.76%
2023/08/22	4.7	388.34	9.2	392.43	395.00	-4.6	6,977	-0.07%
2023/08/21	7.1	388.09	13.2	384.72	386.00	-6.1	6,801	-0.09%
2023/08/18	11	389.53	7	390.71	384.00	4	6,711	0.06%
2023/08/17	8.2	387.38	9.2	387.76	393.50	-1	6,589	-0.01%
2023/08/16	3.2	385.69	9.1	385.69	389.50	-5.9	6,441	-0.09%
2023/08/15	6.9	385.24	12.8	386.54	385.00	-6	6,292	-0.09%
2023/08/14	3.6	370.27	9.5	373.86	371.00	-5.8	6,106	-0.10%
2023/08/11	5.1	368.81	1.7	368.23	368.00	3.4	5,904	0.06%
2023/08/10	8.9	362.09	6.6	367.66	368.50	2.2	5,859	0.04%
2023/08/09	5.8	379.99	8.1	384.60	379.00	-2.3	5,819	-0.04%
2023/08/08	4.6	367.65	0.7	370.68	376.00	3.9	5,538	0.07%
2023/08/07	1.5	363.67	1.2	367.39	370.50	0.4	5,464	0.01%
2023/08/04	2.7	360.36	1.1	355.00	362.00	1.5	5,375	0.03%
2023/08/02	3.2	361.16	9	364.83	361.50	-5.8	5,309	-0.11%
2023/08/01	4	372.63	11.1	373.76	372.00	-7.1	5,172	-0.14%
2023/07/31	22.7	383.13	8.4	373.41	364.00	14.3	4,965	0.29%
2023/07/28	3.4	380.94	59.7	383.57	388.00	-56.3	4,596	-1.23%
2023/07/27	13.2	361.58	4.7	356.51	356.00	8.5	4,177	0.20%
2023/07/26	22.6	369.88	23.2	375.56	367.00	-0.6	4,041	-0.01%
2023/07/25	50.9	383.86	17.2	374.50	367.50	33.8	3,841	0.88%
2023/07/24	12.2	361.40	48.1	365.10	366.00	-36	3,265	-1.10%
2023/07/21	25	318.16	34.6	324.35	333.00	-9.6	2,834	-0.34%
2023/07/20	3.8	298.83	0	0.00	303.00	3.8	2,630	0.15%
2023/07/19	4.1	300.55	0.1	303.50	298.00	4	2,632	0.15%
2023/07/18	0	311.25	11	307.27	306.50	-11	2,622	-0.42%
2023/07/17	1	297.02	0	0.00	299.50	1	2,539	0.04%
2023/07/14	4	295.25	0	0.00	298.00	4	2,542	0.16%
2023/07/13	0	295.50	7	299.50	295.50	-7	2,539	-0.28%
2023/07/12	2	292.00	1	296.50	296.50	1	2,533	0.04%
2023/07/11	5.1	293.16	0	295.05	296.00	5.1	2,513	0.20%
2023/07/10	0.2	293.00	0.2	293.00	292.00	0	2,504	0.00%
2023/07/07	5.1	293.42	0	0.00	293.00	5.1	2,513	0.20%
2023/07/06	2	299.50	2	301.00	300.00	0	2,499	0.00%
2023/07/05	0.1	297.00	0	298.50	296.50	0.1	2,459	0.00%
2023/07/04	9.5	297.55	0	302.00	293.50	9.5	2,441	0.39%
2023/07/03	1	313.03	3.2	313.00	312.50	-2.2	2,355	-0.09%
2023/06/30	0	313.33	0	0.00	314.50	0	2,323	0.00%
2023/06/29	1	316.50	0	0.00	314.00	1	2,295	0.04%
2023/06/28	4.2	314.92	0.3	316.00	316.00	3.9	2,251	0.17%
2023/06/27	3.1	318.00	1	315.50	315.50	2.1	2,243	0.09%
2023/06/26	1	322.98	1.3	321.98	321.00	-0.3	2,234	-0.01%
2023/06/21	0	312.50	0	314.00	314.50	0	2,176	0.00%
2023/06/20	0	311.00	1	309.00	310.00	-1	2,155	-0.05%
2023/06/19	1.1	310.85	1	310.50	311.00	0.1	2,126	0.01%
2023/06/16	1.1	313.97	0.3	317.70	316.50	0.9	2,090	0.04%
2023/06/15	0.1	316.47	1	320.50	319.50	-0.9	2,046	-0.04%
2023/06/14	0.2	318.08	0.1	319.00	317.50	0.1	2,083	0.01%
2023/06/13	1	322.00	1.1	327.36	320.00	-0.1	2,086	0.00%
2023/06/12	0	324.07	1.1	323.21	324.50	-1.1	2,090	-0.05%
2023/06/09	0	315.00	0.2	314.73	315.00	-0.2	2,113	-0.01%
2023/06/08	1	312.00	0	0.00	314.00	1	2,231	0.04%
2023/06/07	0	314.00	2.8	314.39	314.50	-2.8	2,271	-0.12%
2023/06/06	0	311.98	0	0.00	313.00	0	2,281	0.00%
2023/06/05	0	0.00	1	314.50	313.50	-1	2,274	-0.04%
2023/06/02	2	310.76	2.4	313.46	315.00	-0.4	2,258	-0.02%
2023/06/01	1	303.00	1	303.00	306.00	0	2,210	0.00%
2023/05/31	0	304.24	7.1	304.44	305.00	-7.1	2,210	-0.32%
2023/05/30	0	304.50	1.3	304.51	304.00	-1.3	2,145	-0.06%
2023/05/29	1	307.47	0	0.00	303.50	1	2,141	0.05%
2023/05/26	0	0.00	1	308.50	308.50	-1	2,151	-0.05%
2023/05/25	1	305.00	0	0.00	304.50	1	2,139	0.05%
2023/05/24	0	305.50	0	0.00	308.00	0	2,123	0.00%
2023/05/23	0	306.50	0	0.00	307.00	0	2,102	0.00%
2023/05/22	0	306.50	0.1	306.50	306.50	-0.1	2,067	0.00%
2023/05/19	0.2	306.50	1.1	306.50	308.00	-0.9	2,056	-0.04%
2023/05/18	0	307.31	0.1	304.50	308.00	-0.1	2,048	0.00%
2023/05/17	0	0.00	4.1	303.87	303.50	-4.1	2,003	-0.20%
2023/05/16	0.1	299.91	1	303.50	303.50	-0.9	1,969	-0.05%
2023/05/15	1	301.50	27.7	302.58	303.50	-26.7	1,938	-1.38%
2023/05/12	1	282.50	0	0.00	281.50	1	1,835	0.05%
2023/05/11	0	287.00	0	0.00	286.50	0	1,822	0.00%
2023/05/10	0	288.00	5	290.40	291.50	-5	1,833	-0.27%
2023/05/09	0	0.00	4.1	291.48	292.00	-4.1	1,838	-0.22%
2023/05/08	0	288.68	0	0.00	288.50	0	1,838	0.00%
2023/05/05	1	289.00	2	287.75	289.00	-1	1,843	-0.05%
2023/05/04	0.1	287.62	0	290.50	292.00	0.1	1,839	0.00%
2023/05/03	0	286.10	0.4	286.74	287.50	-0.4	1,815	-0.02%
2023/05/02	0	284.50	0.2	285.00	286.00	-0.1	1,836	-0.01%
2023/04/28	0	280.00	0.2	280.50	282.50	-0.2	1,883	-0.01%
2023/04/27	1	278.49	2	279.75	280.00	-1	1,875	-0.05%
2023/04/26	0	273.66	1	275.00	275.50	-1	1,849	-0.05%
2023/04/25	0.1	276.04	1	278.00	278.00	-0.9	1,826	-0.05%
2023/04/24	0.1	277.36	5	278.20	278.50	-4.9	1,813	-0.27%
2023/04/21	1	275.62	0	0.00	276.00	1	1,804	0.06%
2023/04/20	0	276.83	0	0.00	276.50	0	1,805	0.00%
2023/04/19	1	278.50	0.5	279.00	278.50	0.5	1,812	0.03%
2023/04/18	0	278.50	0.1	279.21	278.50	-0.1	1,797	-0.01%
2023/04/17	0	279.00	2.2	279.27	281.00	-2.2	1,797	-0.12%
2023/04/13	1	275.50	0	0.00	275.50	1	1,782	0.06%
2023/04/12	0.2	278.00	0	278.50	278.50	0.2	1,767	0.01%
2023/04/11	0	0.00	2	273.00	273.50	-2	1,758	-0.11%
2023/04/10	1.2	271.08	0	0.00	271.00	1.2	1,753	0.07%
2023/04/06	0	0.00	1	270.00	270.50	-1	1,759	-0.06%
2023/03/31	1	273.00	0	0.00	272.50	1	1,754	0.06%
2023/03/30	0	272.25	1	272.50	272.50	-1	1,830	-0.05%
2023/03/29	0	270.50	0	0.00	271.50	0	1,921	0.00%
2023/03/28	1	268.00	0.7	269.50	268.50	0.3	2,048	0.01%
2023/03/27	1	269.50	0	0.00	269.50	1	2,140	0.05%
2023/03/24	0.1	270.00	3	270.17	270.00	-2.9	2,249	-0.13%
2023/03/23	2	268.25	0	270.50	269.50	2	2,262	0.09%
2023/03/22	0.2	268.83	0	0.00	269.00	0.2	2,269	0.01%
2023/03/21	0	267.50	0	0.00	268.50	0	2,271	0.00%
2023/03/20	3.3	266.12	0	0.00	266.00	3.3	2,285	0.14%
2023/03/17	1	267.46	1	271.00	271.00	0	2,286	0.00%
2023/03/16	1	263.00	0.3	263.00	263.00	0.7	2,251	0.03%
2023/03/15	0	263.00	4	261.50	261.50	-4	2,265	-0.18%
2023/03/14	5.1	261.31	5	261.90	261.00	0	2,266	0.00%
2023/03/13	12.1	268.42	16.5	266.29	266.00	-4.4	2,229	-0.20%
2023/03/10	1	292.97	3.1	291.32	293.00	-2.1	2,144	-0.10%
2023/03/09	1.1	286.93	0.1	285.00	285.50	0.9	2,124	0.04%
2023/03/08	1.3	286.85	0	0.00	287.50	1.3	2,156	0.06%
2023/03/07	0.1	289.50	1	288.50	289.50	-1	2,197	-0.04%
2023/03/06	0	287.50	0.1	286.05	286.50	-0.1	2,245	0.00%
2023/03/03	0	283.50	0.2	282.50	284.00	-0.2	2,294	-0.01%
2023/03/02	4.2	279.54	1	281.50	281.00	3.2	2,339	0.14%
2023/03/01	0.2	277.50	0	0.00	276.00	0.2	2,381	0.01%
2023/02/24	0	280.00	3	281.00	278.00	-3	2,416	-0.12%
2023/02/23	0.1	280.73	2	282.00	280.50	-1.9	2,425	-0.08%
2023/02/22	1	277.52	1	280.50	279.50	0	2,431	0.00%
2023/02/20	1.4	278.96	0	0.00	278.00	1.4	2,469	0.06%
2023/02/17	0	0.00	4	279.13	279.50	-4	2,496	-0.16%
2023/02/16	1	278.01	0	0.00	278.00	1	2,523	0.04%
2023/02/15	3	276.67	0	0.00	276.00	3	2,560	0.12%
2023/02/14	0	0.00	0	277.00	276.50	0	2,562	0.00%
2023/02/13	1	274.50	1	274.00	274.50	0	2,581	0.00%
2023/02/10	4.4	271.04	0	0.00	270.00	4.4	2,592	0.17%
2023/02/09	0	0.00	1	276.50	276.00	-1	2,588	-0.04%
2023/02/08	0.2	279.00	1	278.00	277.50	-0.8	2,623	-0.03%
2023/02/03	0	0.00	1	277.98	278.00	-1	2,616	-0.04%
2023/02/02	0	276.64	5.1	277.00	278.50	-5.1	2,622	-0.19%
2023/02/01	3.1	273.07	0	0.00	275.00	3.1	2,620	0.12%
2023/01/31	2.2	274.42	1.1	279.75	272.00	1.1	2,638	0.04%
2023/01/30	0	0.00	6.2	278.14	280.00	-6.2	2,630	-0.23%
2023/01/17	0	270.02	0	0.00	268.00	0	2,593	0.00%
2023/01/16	0.5	269.99	0	269.50	269.00	0.5	2,604	0.02%
2023/01/13	0	0.00	3	267.83	268.00	-3	2,624	-0.11%
2023/01/12	1.1	264.92	0	0.00	265.00	1.1	2,691	0.04%
2023/01/11	1	269.00	0.1	270.00	269.00	0.9	2,717	0.03%
2023/01/10	2	273.74	2	270.00	269.50	0	2,749	0.00%
2023/01/09	0.1	273.58	1	275.00	275.00	-0.9	2,765	-0.03%
2023/01/06	2	270.75	0.4	272.00	271.50	1.6	2,772	0.06%
2023/01/05	0	273.50	0	0.00	271.00	0	2,797	0.00%
2023/01/04	0	269.00	0	0.00	268.50	0	2,821	0.00%
2023/01/03	0.1	268.80	1	270.50	270.00	-1	2,886	-0.03%
2022/12/30	0	269.00	0	0.00	268.50	0	2,952	0.00%
2022/12/29	0	268.50	0	0.00	269.00	0	2,985	0.00%
2022/12/28	0	0.00	2	270.00	269.00	-2	3,006	-0.07%
2022/12/27	1	270.54	0.3	272.10	270.00	0.8	3,037	0.03%
2022/12/26	1.6	271.53	0	0.00	272.00	1.6	3,054	0.05%
2022/12/23	2.2	270.73	0	0.00	271.00	2.2	3,103	0.07%
2022/12/22	0	0.00	2.1	275.93	275.50	-2.1	3,119	-0.07%
2022/12/21	2.2	264.55	0.1	264.50	266.00	2.1	3,073	0.07%
2022/12/20	0.1	266.50	2.1	268.51	269.00	-2	3,000	-0.07%
2022/12/19	1.3	265.00	0	262.73	264.00	1.2	2,914	0.04%
2022/12/16	2.1	264.00	0	0.00	265.50	2.1	2,827	0.07%
2022/12/15	3	269.98	0	0.00	267.00	3	2,764	0.11%
2022/12/14	1	272.48	1.1	273.32	273.00	-0.1	2,793	0.00%
2022/12/13	1.2	269.98	0	0.00	267.50	1.2	2,802	0.04%
2022/12/12	0.3	265.50	0	268.50	273.00	0.3	2,799	0.01%
2022/12/09	0.2	268.73	0	0.00	268.50	0.2	2,853	0.01%
2022/12/08	0.1	268.54	0	0.00	268.00	0.1	2,852	0.00%
2022/12/07	4	273.00	6	273.25	272.00	-2	2,850	-0.07%
2022/12/06	5	277.20	0	0.00	277.50	5	2,844	0.18%
2022/12/05	1.7	281.73	2	281.50	283.00	-0.3	2,850	-0.01%
2022/12/02	1	272.50	6.1	276.24	277.00	-5.1	2,870	-0.18%
2022/12/01	0	270.38	1	271.50	271.50	-1	2,944	-0.03%
2022/11/30	0	267.75	0.1	268.00	266.00	-0.1	2,930	0.00%
2022/11/29	0	0.00	0.2	268.00	267.00	-0.2	2,901	-0.01%
2022/11/28	0	266.00	0.1	267.50	265.50	-0.1	2,865	0.00%
2022/11/24	0.1	267.00	2	269.00	267.50	-1.9	2,801	-0.07%
2022/11/23	1.1	265.03	2	266.25	265.00	-0.9	2,782	-0.03%
2022/11/22	0	0.00	0.1	259.00	261.00	-0.1	2,758	0.00%
2022/11/21	0	0.00	0.2	257.00	258.00	-0.2	2,731	-0.01%
2022/11/18	0.2	254.00	0	0.00	256.00	0.2	2,734	0.01%
2022/11/17	0	0.00	2	253.00	254.00	-2	2,775	-0.07%
2022/11/16	0.1	252.07	0	253.00	252.00	0.1	2,803	0.00%
2022/11/15	0	0.00	4	252.00	252.00	-4	2,823	-0.14%
2022/11/14	0.2	248.40	1.3	249.81	248.00	-1.2	2,845	-0.04%
2022/11/11	0	245.00	6.1	247.49	249.00	-6	2,877	-0.21%
2022/11/10	1	240.53	1	241.50	241.00	0	2,898	0.00%
2022/11/09	0	244.50	0	0.00	244.50	0	2,983	0.00%
2022/11/08	0	240.50	0	0.00	242.00	0	3,080	0.00%
2022/11/07	5	236.50	0	237.00	237.50	5	3,220	0.16%
2022/11/04	1.1	230.17	0	0.00	234.50	1.1	3,218	0.04%
2022/11/03	0	235.00	0	236.50	235.50	0	3,207	0.00%
2022/11/02	0	236.50	0.3	236.50	237.50	-0.3	3,212	-0.01%
2022/11/01	0	0.00	0	236.00	236.00	0	3,214	0.00%
2022/10/31	0	236.00	2	236.25	236.00	-2	3,230	-0.06%
2022/10/28	0	234.00	1	235.00	234.00	-1	3,229	-0.03%
2022/10/27	0	234.00	0	0.00	233.00	0	3,241	0.00%
2022/10/26	0	0.00	3	234.67	235.50	-3	3,287	-0.09%
2022/10/25	0	0.00	0	232.00	231.50	0	3,299	0.00%
2022/10/24	0	231.50	1	230.00	231.00	-1	3,385	-0.03%
2022/10/21	3	228.67	0	0.00	229.00	3	3,458	0.09%
2022/10/20	6.1	232.07	0	0.00	232.00	6.1	3,500	0.17%
2022/10/19	0.1	237.55	1	239.00	239.00	-0.9	3,472	-0.03%
2022/10/18	0	0.00	0.1	236.50	236.50	-0.1	3,470	0.00%
2022/10/17	1	227.50	1	230.50	232.00	0	3,473	0.00%
2022/10/14	1	232.00	0.1	234.00	231.00	0.9	3,483	0.03%
2022/10/12	1	230.50	2	231.25	231.50	-1	3,512	-0.03%
2022/10/11	7.2	224.59	0	226.50	225.00	7.2	3,537	0.20%
2022/10/07	15.1	234.72	4	233.88	231.00	11.1	3,484	0.32%
2022/10/05	0	0.00	6	243.58	244.00	-6	3,437	-0.17%
2022/10/04	0	240.00	1.1	238.68	240.00	-1.1	3,439	-0.03%
2022/10/03	1	229.06	0	0.00	234.00	1	3,422	0.03%
2022/09/30	5.2	233.43	0	234.00	234.00	5.2	3,428	0.15%
2022/09/29	3.1	238.06	0	239.50	237.50	3.1	3,418	0.09%
2022/09/28	6.1	238.08	0	0.00	237.50	6.1	3,427	0.18%
2022/09/27	1	242.00	1	245.00	242.00	0	3,408	0.00%
2022/09/26	18.2	240.00	0.3	240.00	238.50	17.9	3,435	0.52%
2022/09/23	2	245.50	2	246.00	246.00	0	3,441	0.00%
2022/09/22	12.1	244.00	0	0.00	246.50	12.1	3,519	0.34%
2022/09/21	7	248.71	0	0.00	249.00	7	3,501	0.20%
2022/09/20	1	254.00	0	255.50	253.50	1	3,471	0.03%
2022/09/16	1	252.00	2	255.50	256.50	-1	3,465	-0.03%
2022/09/15	0	256.00	1	255.50	254.00	-1	3,413	-0.03%
2022/09/14	3	252.83	0	0.00	252.50	3	3,430	0.09%
2022/09/13	2	256.50	1.1	256.64	256.50	0.9	3,446	0.03%
2022/09/12	0	0.00	3.2	252.23	254.00	-3.2	3,458	-0.09%
2022/09/08	1.4	246.51	7.5	245.60	249.00	-6.1	3,470	-0.18%
2022/09/07	25.5	244.73	1.1	247.59	242.00	24.4	3,433	0.71%
2022/09/06	0	0.00	1	258.50	255.00	-1	3,335	-0.03%
2022/09/05	0	0.00	7.8	256.31	258.00	-7.8	3,365	-0.23%
2022/09/02	0	0.00	0	254.00	253.50	0	3,373	0.00%
2022/09/01	2.1	252.27	0	0.00	252.50	2.1	3,374	0.06%
2022/08/31	0	256.00	1.1	254.58	255.00	-1	3,385	-0.03%
2022/08/30	2.1	255.25	0	257.00	257.00	2.1	3,421	0.06%
2022/08/29	3	252.34	2	252.75	253.00	1	3,410	0.03%
2022/08/26	0.3	257.86	2	258.50	258.50	-1.7	3,413	-0.05%
2022/08/25	1.1	253.14	0	0.00	255.50	1.1	3,392	0.03%
2022/08/24	2.4	254.92	0	0.00	254.00	2.4	3,371	0.07%
2022/08/23	0	262.50	0	265.00	260.50	0	3,385	0.00%
2022/08/22	0	0.00	6	264.33	267.50	-6	3,374	-0.18%
2022/08/19	3.3	264.38	3	262.34	264.50	0.2	3,347	0.01%
2022/08/18	0	260.65	4	259.88	262.50	-4	3,321	-0.12%
2022/08/17	2.2	255.12	1	257.95	258.00	1.1	3,282	0.03%
2022/08/16	4.1	249.97	15	254.03	254.50	-10.9	3,224	-0.34%
2022/08/15	16.7	254.34	1.2	256.97	252.50	15.5	3,156	0.49%
2022/08/12	22.2	260.07	8.1	258.82	262.00	14.1	3,066	0.46%
2022/08/11	0	282.25	1	282.50	282.00	-1	2,952	-0.03%
2022/08/10	4.2	277.80	3	277.67	277.00	1.2	2,964	0.04%
2022/08/09	0.1	281.02	0	0.00	281.00	0.1	2,965	0.00%
2022/08/08	0.2	282.00	0	281.50	283.50	0.2	2,970	0.01%
2022/08/05	2	280.76	6.1	281.43	282.00	-4.1	3,010	-0.14%
2022/08/04	0	0.00	1.1	281.93	281.00	-1.1	3,062	-0.03%
2022/08/03	5	279.10	0.2	279.01	281.00	4.8	3,068	0.16%
2022/08/02	1	277.03	0.2	280.50	277.50	0.8	3,108	0.03%
2022/08/01	4.2	280.90	2	282.00	282.50	2.2	3,060	0.07%
2022/07/29	12.6	280.52	1.1	281.62	281.50	11.5	3,050	0.38%
2022/07/28	9.7	320.51	10.2	322.33	319.00	-0.5	2,955	-0.02%
2022/07/27	0.2	323.16	0.3	321.83	322.50	-0.1	2,870	-0.01%
2022/07/26	4.6	322.12	4.3	322.79	323.00	0.3	2,814	0.01%
2022/07/25	3	324.13	13.1	325.76	326.00	-10.2	2,787	-0.36%
2022/07/22	1.3	321.94	2.3	325.72	326.00	-1	2,770	-0.04%
2022/07/21	0.6	319.65	2.1	319.52	322.00	-1.5	2,740	-0.05%
2022/07/20	0.1	317.00	3.1	316.49	316.00	-3	2,705	-0.11%
2022/07/19	2.2	309.92	2	310.50	312.00	0.2	2,700	0.01%
2022/07/18	7.1	306.56	1	307.00	308.50	6.1	2,678	0.23%
2022/07/15	2.1	311.98	6	313.33	310.00	-3.9	2,640	-0.15%
2022/07/14	6	311.33	1.1	310.73	312.50	4.9	2,648	0.19%
2022/07/13	5	312.60	2.1	313.48	313.00	2.9	2,648	0.11%
2022/07/12	2.1	304.76	1	306.50	306.50	1.1	2,624	0.04%
2022/07/11	3.1	309.48	4.1	308.78	309.50	-1	2,597	-0.04%
2022/07/08	1.1	305.60	0	0.00	305.00	1.1	2,592	0.04%
2022/07/07	1	297.05	3	301.67	302.50	-2	2,610	-0.08%
2022/07/06	2	298.80	1	302.00	298.00	1	2,644	0.04%
2022/07/05	0.1	303.39	5	302.00	304.50	-4.9	2,673	-0.18%
2022/07/04	1.1	306.69	0	303.50	301.50	1.1	2,666	0.04%
2022/07/01	2.2	308.68	8.1	311.05	309.50	-5.9	2,666	-0.22%
2022/06/30	8.4	313.74	0	314.50	310.50	8.4	2,657	0.31%
2022/06/29	0	325.50	0	326.00	324.00	0	2,586	0.00%
2022/06/28	1	325.00	0	326.50	326.00	1	2,572	0.04%
2022/06/27	1.1	328.95	1	329.00	328.50	0.1	2,577	0.00%
2022/06/24	11	323.41	0	0.00	326.00	11	2,571	0.43%
2022/06/23	1	325.00	1.4	322.58	325.00	-0.4	2,572	-0.01%
2022/06/22	5.2	322.50	1	325.00	321.50	4.2	2,605	0.16%
2022/06/21	0	0.00	3	326.17	332.00	-3	2,594	-0.12%
2022/06/20	3.2	317.95	0	0.00	320.00	3.2	2,580	0.12%
2022/06/17	2.4	320.65	0	0.00	323.00	2.4	2,596	0.09%
2022/06/16	2.4	326.48	0	0.00	324.50	2.4	2,605	0.09%
2022/06/15	1.1	325.37	1.1	331.24	325.00	0.1	2,688	0.00%
2022/06/14	3.1	324.54	0	0.00	325.00	3.1	2,881	0.11%
2022/06/13	0.1	327.10	0	0.00	327.00	0.1	2,923	0.00%
2022/06/10	4.1	329.28	0	331.50	329.00	4	2,937	0.14%
2022/06/09	2.1	335.50	1	334.04	333.00	1.1	2,991	0.04%
2022/06/08	0.3	340.28	0	0.00	338.50	0.3	2,996	0.01%
2022/06/07	1	339.03	1.1	340.00	339.00	-0.1	2,974	0.00%
2022/06/06	0.1	341.60	0.2	342.50	340.00	-0.1	2,980	0.00%
2022/06/02	0.1	343.07	0	0.00	342.50	0.1	3,011	0.00%
2022/06/01	0	341.00	1	343.00	343.00	-1	3,078	-0.03%
2022/05/31	1.1	342.91	1	341.50	341.50	0.1	3,102	0.00%
2022/05/30	1.2	337.83	1	336.00	338.50	0.2	3,060	0.01%
2022/05/27	0.1	329.20	5.1	327.90	329.00	-5	3,046	-0.16%
2022/05/26	3	324.34	11	324.86	323.50	-8	3,066	-0.26%
2022/05/25	0	0.00	1	328.00	327.00	-1	3,076	-0.03%
2022/05/24	1	322.50	2	323.50	322.00	-1	3,089	-0.03%
2022/05/23	1	324.50	5	326.40	323.50	-4	3,089	-0.13%
2022/05/20	1.1	322.59	0	0.00	324.00	1.1	3,090	0.04%
2022/05/19	8	323.36	15	324.40	325.00	-7	3,078	-0.23%
2022/05/18	0.1	335.14	1	333.50	332.00	-0.9	3,029	-0.03%
2022/05/17	6.2	333.17	12	333.83	332.50	-5.8	3,010	-0.19%
2022/05/16	1.1	331.10	0	0.00	332.00	1.1	2,983	0.04%
2022/05/13	7.6	331.88	2	332.00	332.50	5.6	2,957	0.19%
2022/05/12	14.8	340.00	2	339.27	338.00	12.8	2,908	0.44%
2022/05/11	1.1	348.08	0	0.00	349.50	1.1	2,844	0.04%
2022/05/10	8.5	346.07	5.2	349.82	350.00	3.3	2,831	0.12%
2022/05/09	1	355.06	0.2	355.00	356.50	0.8	2,797	0.03%
2022/05/06	4.1	359.64	0	0.00	358.00	4.1	2,781	0.15%
2022/05/05	0.1	364.50	2.3	365.30	366.00	-2.2	2,778	-0.08%
2022/05/04	1.3	362.23	0	0.00	361.50	1.3	2,785	0.05%
2022/05/03	0	358.75	1	358.00	362.00	-1	2,854	-0.03%
2022/04/29	1	357.00	0	0.00	357.00	1	2,933	0.03%
2022/04/28	2	355.01	2.1	356.26	356.50	-0.1	2,945	0.00%
2022/04/27	1	355.00	3.1	354.37	355.00	-2.1	2,929	-0.07%
2022/04/26	0.2	359.38	0.1	360.00	358.00	0.1	2,921	0.00%
2022/04/25	0	357.50	0.3	357.50	356.00	-0.3	2,928	-0.01%
2022/04/22	0.2	361.57	3	360.50	363.00	-2.8	2,907	-0.10%
2022/04/21	0.1	361.00	0	0.00	358.50	0.1	2,910	0.00%
2022/04/20	0.2	360.00	1	359.50	359.50	-0.8	2,911	-0.03%
2022/04/19	0.5	359.00	0.3	359.00	357.00	0.1	2,907	0.00%
2022/04/18	0.2	356.00	0.1	356.00	355.00	0.1	2,929	0.00%
2022/04/15	0.2	356.75	1.2	356.26	356.50	-1	2,926	-0.03%
2022/04/14	0.1	359.42	0.6	359.17	357.00	-0.5	2,946	-0.02%
2022/04/13	2.4	352.85	1	351.00	354.50	1.4	2,954	0.05%
2022/04/12	7.8	350.80	3	349.33	349.00	4.8	2,973	0.16%
2022/04/11	7.6	357.87	0	0.00	356.50	7.6	2,942	0.26%
2022/04/08	0.1	363.92	0	0.00	364.50	0.1	2,895	0.00%
2022/04/07	5.2	363.52	1.1	364.89	360.50	4.1	2,908	0.14%
2022/04/06	5.5	367.72	2	367.26	367.50	3.5	2,862	0.12%
2022/04/01	2.1	369.86	0	0.00	373.50	2.1	2,827	0.07%
2022/03/31	0.1	375.50	0.2	376.50	373.50	-0.1	2,822	0.00%
2022/03/30	1.3	374.96	2	376.00	375.50	-0.7	2,815	-0.02%
2022/03/29	2.1	375.79	0	0.00	376.00	2.1	2,805	0.07%
2022/03/28	0	374.50	3	374.00	378.00	-3	2,814	-0.11%
2022/03/25	1	373.50	3	376.50	374.00	-2	2,804	-0.07%
2022/03/24	4	373.76	4	374.75	373.00	0	2,764	0.00%
2022/03/23	1.2	372.17	3	373.17	372.50	-1.8	2,783	-0.07%
2022/03/22	3.1	370.88	0.2	371.50	372.00	2.9	2,804	0.10%
2022/03/21	0.3	374.93	1	373.50	374.50	-0.7	2,763	-0.03%
2022/03/18	4.1	373.81	8	375.63	372.50	-4	2,723	-0.15%
2022/03/17	29	377.88	14	382.00	377.00	15	2,651	0.56%
2022/03/16	2.1	371.86	7	375.21	379.00	-4.9	2,462	-0.20%
2022/03/15	2	363.00	1.1	366.36	368.00	0.9	2,392	0.04%
2022/03/14	11.1	364.44	1.1	366.64	369.50	10	2,403	0.42%
2022/03/11	0.1	369.00	0	0.00	371.50	0.1	2,345	0.00%
2022/03/10	8.1	366.89	1	366.00	366.50	7.1	2,313	0.31%
2022/03/09	4.2	359.58	0	0.00	360.00	4.2	2,301	0.18%
2022/03/08	7.3	358.86	2	359.25	358.50	5.3	2,295	0.23%
2022/03/07	23.6	363.31	0.2	367.38	364.00	23.4	2,252	1.04%
2022/03/04	0.2	378.30	9.4	380.05	376.00	-9.2	2,249	-0.41%
2022/03/03	1.2	374.58	4.1	378.46	380.00	-2.9	2,227	-0.13%
2022/03/02	0.1	374.00	0.1	374.00	373.00	0	2,212	0.00%
2022/03/01	0.6	373.98	2	375.25	373.50	-1.4	2,199	-0.06%
2022/02/25	3.1	370.97	2	370.75	371.50	1.1	2,170	0.05%
2022/02/24	4.3	371.47	0.8	371.50	371.00	3.5	2,165	0.16%
2022/02/23	0	0.00	4.5	378.39	377.50	-4.5	2,153	-0.21%
2022/02/22	18.2	377.47	2.2	376.35	377.50	15.9	2,151	0.74%
2022/02/21	0.3	374.50	5	374.30	378.50	-4.7	2,150	-0.22%
2022/02/18	2	372.25	4.1	371.37	372.00	-2.1	2,155	-0.10%
2022/02/17	5.1	371.56	0.1	370.00	371.50	5	2,202	0.23%
2022/02/16	0	0.00	0	367.75	369.00	0	2,217	0.00%
2022/02/14	1	362.00	2.6	364.19	363.00	-1.6	2,365	-0.07%
2022/02/11	0.1	369.00	0	0.00	367.50	0.1	2,397	0.00%
2022/02/10	2	366.75	2	367.25	370.00	0	2,434	0.00%
2022/02/09	6.2	363.29	0	0.00	366.00	6.2	2,480	0.25%
2022/02/08	1	363.50	0	0.00	363.50	1	2,485	0.04%
2022/02/07	0.1	362.00	0.3	361.10	364.00	-0.2	2,498	-0.01%
2022/01/26	10.5	359.60	1	359.50	359.50	9.5	2,508	0.38%
2022/01/25	6.8	358.62	1	360.00	360.00	5.8	2,504	0.23%
2022/01/24	10.4	366.12	1.2	367.29	364.50	9.2	2,433	0.38%
2022/01/21	1.2	375.63	0	377.00	377.00	1.2	2,371	0.05%
2022/01/20	0.1	379.50	0.1	379.50	378.50	0	2,358	0.00%
2022/01/19	1	379.00	2	378.25	378.00	-1	2,364	-0.04%
2022/01/18	0.1	379.87	12	380.50	380.00	-11.9	2,385	-0.50%
2022/01/17	1	377.50	0	0.00	378.00	1	2,401	0.04%
2022/01/14	1.1	372.60	0.1	374.50	377.50	1	2,450	0.04%
2022/01/13	0.2	376.50	1	377.50	378.00	-0.8	2,478	-0.03%
2022/01/12	1.1	377.86	0	0.00	378.00	1.1	2,509	0.04%
2022/01/11	1	378.00	0.2	379.50	378.00	0.8	2,511	0.03%
2022/01/10	0	0.00	11.2	375.61	378.50	-11.2	2,484	-0.45%
2022/01/07	9.4	375.23	2.1	376.71	377.50	7.3	2,492	0.29%
2022/01/06	2	378.01	1	380.50	380.00	1	2,512	0.04%
2022/01/05	0.1	378.21	4.2	381.07	380.50	-4.1	2,535	-0.16%
2022/01/04	2.2	375.64	10.2	376.71	377.00	-8	2,506	-0.32%
2022/01/03	5.2	372.88	1	373.62	373.50	4.2	2,490	0.17%
2021/12/30	1.1	375.45	10.1	375.00	376.00	-9	2,527	-0.36%
2021/12/29	0	0.00	3.3	373.00	373.50	-3.3	2,513	-0.13%
2021/12/28	0	372.50	1	373.50	373.50	-1	2,524	-0.04%
2021/12/27	1.1	369.69	4	371.38	372.50	-2.9	2,530	-0.11%
2021/12/24	3	370.50	1	372.00	370.00	2	2,544	0.08%
2021/12/23	1	370.50	0	0.00	371.00	1	2,556	0.04%
2021/12/22	4	369.87	1	370.50	370.00	3	2,572	0.12%
2021/12/21	2.3	369.85	5.1	369.30	370.50	-2.8	2,574	-0.11%
2021/12/20	2.1	367.05	1	369.00	367.00	1.1	2,582	0.04%
2021/12/17	1	367.04	0.3	367.97	366.50	0.7	2,599	0.03%
2021/12/16	0.2	367.07	0.1	367.69	367.00	0.1	2,577	0.00%
2021/12/15	3.1	364.68	2	365.75	364.50	1.1	2,563	0.04%
2021/12/14	0.1	363.42	2.1	365.95	366.50	-2	2,592	-0.08%
2021/12/13	0.1	366.00	2.1	367.99	366.50	-2.1	2,599	-0.08%
2021/12/10	1	370.00	3	369.31	368.00	-2	2,598	-0.08%
2021/12/09	8	364.00	6.1	366.97	367.00	1.9	2,598	0.07%
2021/12/08	10.3	361.53	1	365.50	360.00	9.3	2,584	0.36%
2021/12/07	1	366.48	18	366.00	366.50	-17	2,549	-0.67%
2021/12/06	0.2	363.00	0	363.00	365.00	0.2	2,545	0.01%
2021/12/03	0.4	364.00	0	0.00	365.50	0.4	2,559	0.01%
2021/12/02	0	362.50	2	363.50	363.50	-2	2,552	-0.08%
2021/12/01	2	360.99	3	359.83	360.00	-1	2,546	-0.04%
2021/11/30	1.1	354.27	2.3	357.83	352.50	-1.2	2,539	-0.05%
2021/11/29	1.3	354.73	5.2	353.98	355.50	-3.9	2,486	-0.16%
2021/11/26	5	359.60	1	355.50	356.00	4	2,475	0.16%
2021/11/25	0	0.00	11.5	359.77	361.00	-11.5	2,493	-0.46%
2021/11/24	0	0.00	4	355.00	355.00	-4	2,508	-0.16%
2021/11/23	1.4	353.76	0	0.00	352.50	1.4	2,505	0.05%
2021/11/22	0.1	357.39	100	356.50	356.00	-99.9	2,490	-4.01%
2021/11/19	10	361.50	3	361.33	360.50	7	2,469	0.28%
2021/11/18	1.2	358.28	1.6	360.49	359.50	-0.4	2,465	-0.02%
2021/11/17	0.3	355.90	0	0.00	357.50	0.3	2,461	0.01%
2021/11/16	2.4	356.20	2.1	355.01	354.50	0.3	2,478	0.01%
2021/11/15	12.4	358.54	22	358.82	359.00	-9.6	2,476	-0.39%
2021/11/12	4.7	361.41	1.7	361.07	360.00	2.9	2,495	0.12%
2021/11/11	113.8	366.02	1.6	364.75	365.00	112.2	2,504	4.48%	大買/鉅額交易
2021/11/10	0.2	374.48	10.6	373.62	377.50	-10.4	2,445	-0.42%
2021/11/09	2.1	374.02	7.2	374.55	375.50	-5.1	2,441	-0.21%
2021/11/08	45	370.53	9.1	369.61	371.50	35.9	2,489	1.44%
2021/11/05	1	363.00	10.2	362.92	364.50	-9.2	2,505	-0.37%
2021/11/04	1	359.00	7	358.00	359.00	-6	2,521	-0.24%
2021/11/03	6.1	355.93	0.1	356.50	356.00	6	2,520	0.24%
2021/11/02	0	0.00	5	356.60	356.00	-5	2,524	-0.20%
2021/11/01	3	353.00	4	354.38	355.00	-1	2,569	-0.04%
2021/10/29	1	351.50	0	351.00	353.00	1	2,620	0.04%
2021/10/28	1	355.00	1	357.97	354.00	0	2,678	0.00%
2021/10/27	1	356.00	0	356.50	357.50	1	2,816	0.04%
2021/10/26	5.1	356.29	1.1	357.86	356.50	4	2,912	0.14%
2021/10/25	0	0.00	6.6	356.30	353.00	-6.6	2,969	-0.22%
2021/10/22	1.1	355.32	30.1	353.90	356.00	-29	3,004	-0.97%
2021/10/21	1	347.00	14.2	349.25	349.00	-13.2	3,011	-0.44%
2021/10/20	1	346.00	11.4	345.17	344.50	-10.4	3,009	-0.35%
2021/10/19	1	338.00	0	0.00	339.00	1	3,108	0.03%
2021/10/18	4	336.12	1	336.48	335.50	3	3,177	0.09%
2021/10/15	0	334.50	0	0.00	334.00	0	3,194	0.00%
2021/10/14	4.1	336.58	0	0.00	333.50	4.1	3,195	0.13%
2021/10/13	3	341.67	13.1	341.50	343.50	-10.1	3,174	-0.32%
2021/10/12	4.1	338.01	1	338.50	338.00	3.1	3,162	0.10%
2021/10/08	0	0.00	6	337.50	338.00	-6	3,147	-0.19%
2021/10/07	3	336.33	4.2	335.64	337.00	-1.1	3,149	-0.04%
2021/10/06	1.1	322.08	6.1	321.51	323.00	-5	3,144	-0.16%
2021/10/05	0.1	324.00	1.1	322.64	324.00	-1	3,152	-0.03%
2021/10/04	1.2	322.49	0.1	323.00	324.00	1.1	3,196	0.04%
2021/10/01	7.3	320.30	0	0.00	320.50	7.3	3,204	0.23%
2021/09/30	3.1	326.06	4.2	325.82	325.50	-1.1	3,195	-0.03%
2021/09/29	4.8	331.02	4.1	331.75	328.50	0.7	3,189	0.02%
2021/09/28	2.1	337.55	2	338.00	338.50	0.1	3,179	0.00%
2021/09/27	2.4	339.12	10.1	339.73	340.50	-7.7	3,175	-0.24%
2021/09/24	2.1	336.49	10	336.45	337.00	-7.9	3,182	-0.25%
2021/09/23	4.3	331.73	1	333.00	331.50	3.3	3,179	0.10%
2021/09/17	0.1	327.07	7	328.36	326.00	-6.9	3,198	-0.22%
2021/09/16	0	0.00	6	324.92	326.00	-6	3,246	-0.18%
2021/09/15	1	323.50	1.1	324.45	322.50	-0.1	3,257	0.00%
2021/09/14	0	0.00	2	323.75	322.50	-2	3,315	-0.06%
2021/09/13	0.1	320.50	2.1	319.29	320.00	-2	3,394	-0.06%
2021/09/10	2.3	316.43	1	319.00	316.00	1.3	3,433	0.04%
2021/09/09	0.1	318.00	0.1	317.00	316.00	-0.1	3,473	0.00%
2021/09/08	2.1	316.30	0	0.00	317.00	2.1	3,483	0.06%
2021/09/07	1.1	320.05	0	0.00	319.00	1.1	3,508	0.03%
2021/09/06	0.1	322.98	1	323.00	323.00	-0.9	3,521	-0.03%
2021/09/03	0	0.00	1.1	320.45	319.50	-1.1	3,554	-0.03%
2021/09/02	4.1	319.15	4	318.50	316.00	0.1	3,590	0.00%
2021/09/01	7.2	321.75	0	0.00	321.00	7.2	3,621	0.20%
2021/08/31	2	324.00	4.2	321.29	324.00	-2.2	3,634	-0.06%
2021/08/30	5.1	319.01	2	318.75	319.00	3.1	3,637	0.09%
2021/08/27	2.1	316.54	1	316.50	317.50	1.1	3,625	0.03%
2021/08/26	0.1	319.00	0	0.00	319.00	0.1	3,662	0.00%
2021/08/25	1	317.00	1	317.50	318.50	0	3,710	0.00%
2021/08/24	0	317.50	0	0.00	315.00	0	3,747	0.00%
2021/08/23	0.1	317.50	19	316.13	317.50	-18.9	3,764	-0.50%
2021/08/20	4.1	308.04	0	311.38	312.00	4	3,789	0.11%
2021/08/19	10.2	312.91	0.1	315.00	311.00	10.2	3,821	0.27%
2021/08/18	8.2	314.43	5	316.00	317.50	3.2	3,817	0.08%
2021/08/17	7.1	318.00	4.1	318.63	318.00	3	3,827	0.08%
2021/08/16	1.2	315.90	2	313.50	315.00	-0.8	3,806	-0.02%
2021/08/13	8.1	318.44	0	0.00	316.50	8.1	3,893	0.21%
2021/08/12	17.3	321.47	4	320.25	319.00	13.3	4,117	0.32%
2021/08/11	1	320.00	4.5	320.96	323.00	-3.5	4,271	-0.08%
2021/08/10	0.6	318.88	0.1	319.50	319.50	0.5	4,299	0.01%
2021/08/09	0.2	322.50	0.3	323.00	322.00	-0.1	4,353	0.00%
2021/08/06	1.2	320.43	0	0.00	323.50	1.2	4,430	0.03%
2021/08/05	2.2	322.14	1	322.50	321.00	1.2	4,593	0.03%
2021/08/04	4.2	320.58	2	321.00	324.00	2.2	4,686	0.05%
2021/08/03	9.8	322.67	2	320.25	324.50	7.8	4,745	0.16%
2021/08/02	23.8	315.82	0	0.00	319.50	23.8	4,726	0.50%
2021/07/30	7.1	352.67	30	353.78	351.00	-22.9	4,651	-0.49%
2021/07/29	6.2	353.37	0	0.00	352.50	6.2	4,654	0.13%
2021/07/28	3.1	354.18	0	0.00	353.50	3.1	4,637	0.07%
2021/07/27	5.7	357.42	3	357.67	359.00	2.7	4,622	0.06%
2021/07/26	5.6	354.54	1.8	356.69	354.50	3.8	4,608	0.08%
2021/07/23	27.1	357.58	2.5	356.66	354.50	24.6	4,590	0.54%
2021/07/22	12.7	367.62	1	366.50	365.50	11.7	4,465	0.26%
2021/07/21	3.1	370.23	0	0.00	370.50	3.1	4,444	0.07%
2021/07/20	3.1	372.16	1.2	371.07	371.00	1.9	4,455	0.04%
2021/07/19	2.3	372.86	0	0.00	372.00	2.3	4,485	0.05%
2021/07/16	5.1	375.12	1	375.00	376.00	4.1	4,532	0.09%
2021/07/15	0	0.00	1	379.50	378.50	-1	4,558	-0.02%
2021/07/14	0.2	377.50	2	379.00	379.00	-1.8	4,583	-0.04%
2021/07/13	5.1	376.93	29	376.84	376.50	-23.9	4,638	-0.51%
2021/07/12	0	380.00	1	379.50	381.00	-1	4,720	-0.02%
2021/07/09	8	374.88	1.1	380.45	373.00	6.9	4,720	0.15%
2021/07/08	2	380.74	1	380.50	381.00	1	4,701	0.02%
2021/07/07	2	378.50	2	378.25	379.00	0	4,734	0.00%
2021/07/06	2.2	376.34	1	377.00	376.00	1.2	4,763	0.03%
2021/07/05	1.1	375.18	2	374.75	376.00	-0.9	4,778	-0.02%
2021/07/02	1	371.50	1	370.50	371.00	0	4,796	0.00%
2021/07/01	7.2	369.35	0	0.00	367.00	7.2	4,819	0.15%
2021/06/30	6	372.92	1	374.00	371.50	5	4,824	0.10%
2021/06/29	6.2	371.38	0	0.00	370.00	6.2	4,815	0.13%
2021/06/28	4.5	368.54	2.1	372.07	372.50	2.4	4,845	0.05%
2021/06/25	18.6	370.24	1.1	370.50	367.00	17.5	4,850	0.36%
2021/06/24	6.2	376.24	1	376.50	373.50	5.2	4,818	0.11%
2021/06/23	10.6	372.89	1	376.00	374.00	9.6	4,837	0.20%
2021/06/22	17.1	378.83	1	381.50	375.00	16.1	4,800	0.34%
2021/06/21	4.3	384.70	1	385.00	383.00	3.3	4,767	0.07%
2021/06/18	4.2	385.85	5.1	385.82	385.00	-0.8	4,787	-0.02%
2021/06/17	0.1	387.54	0	0.00	388.00	0.1	4,885	0.00%
2021/06/16	5	387.10	4	387.88	388.00	1	5,262	0.02%
2021/06/15	4	382.13	1	382.50	383.50	3	5,462	0.05%
2021/06/11	6.1	383.20	0	0.00	383.00	6.1	5,498	0.11%
2021/06/10	7	386.43	0	0.00	385.50	7	5,516	0.13%
2021/06/09	10	386.90	1	390.00	386.00	9	5,508	0.16%
2021/06/08	6.1	388.58	0	0.00	390.00	6.1	5,549	0.11%
2021/06/07	2	387.00	0	0.00	388.00	2	5,592	0.04%
2021/06/04	1	389.00	0	0.00	390.00	1	5,593	0.02%
2021/06/03	10.2	392.13	0	0.00	392.00	10.2	5,623	0.18%
2021/06/02	7.1	396.42	1	393.50	393.50	6.1	5,631	0.11%
2021/06/01	1.2	396.42	3.5	398.33	403.00	-2.3	5,623	-0.04%
2021/05/31	3	391.83	3.1	392.55	395.00	-0.1	5,653	0.00%
2021/05/28	3.1	389.35	1	391.00	391.50	2.1	5,701	0.04%
2021/05/27	1	390.02	0.1	392.00	388.00	1	5,764	0.02%
2021/05/26	0.3	397.00	5	394.80	397.50	-4.7	5,787	-0.08%
2021/05/25	3.1	390.02	0	0.00	390.50	3.1	5,824	0.05%
2021/05/24	4	389.88	4	389.13	390.00	0	5,912	0.00%
2021/05/21	7.2	392.30	3	399.83	392.50	4.2	5,916	0.07%
2021/05/20	13	409.78	8	408.94	397.00	5	5,847	0.09%
2021/05/19	8.3	399.63	25.2	393.70	409.50	-16.9	5,622	-0.30%
2021/05/18	2.1	382.22	11.5	381.49	384.00	-9.5	5,420	-0.17%
2021/05/17	4.1	370.39	3	376.83	368.00	1.1	5,395	0.02%
2021/05/14	5.1	384.50	2	381.75	380.00	3.1	5,301	0.06%
2021/05/13	10	378.60	21.4	378.35	379.50	-11.4	5,226	-0.22%
2021/05/12	6	356.02	14	362.57	361.50	-8	5,069	-0.16%
2021/05/11	29.1	369.20	1.1	366.23	367.50	28	4,957	0.56%
2021/05/10	6.2	390.44	5	387.40	387.00	1.2	4,863	0.02%
2021/05/07	0	0.00	17.2	389.41	391.00	-17.2	4,846	-0.35%
2021/05/06	15.1	381.39	17.5	387.32	380.50	-2.4	4,815	-0.05%
2021/05/05	1.2	380.42	5.6	382.99	380.50	-4.4	4,797	-0.09%
2021/05/04	3	376.33	5.1	375.11	378.00	-2.1	4,775	-0.04%
2021/05/03	1.1	377.86	7	377.87	376.50	-5.9	4,794	-0.12%
2021/04/29	1.1	372.41	6	376.00	376.00	-4.9	4,809	-0.10%
2021/04/28	5.1	372.43	1	372.50	372.00	4.1	4,827	0.08%
2021/04/27	7.1	373.08	3	376.54	375.00	4.1	4,869	0.08%
2021/04/26	3	379.33	5.1	380.29	380.00	-2.1	4,835	-0.04%
2021/04/23	2.2	373.39	7	376.43	378.00	-4.8	4,836	-0.10%
2021/04/22	11.3	373.37	5.2	374.88	373.50	6.1	4,845	0.12%
2021/04/21	18.1	378.09	0	377.00	376.50	18.1	4,841	0.37%
2021/04/20	3.1	384.00	0.1	385.00	383.00	3	4,875	0.06%
2021/04/19	4.4	393.68	14	390.54	385.50	-9.6	4,906	-0.20%
2021/04/16	4	380.63	17	382.69	388.00	-13	4,915	-0.26%
2021/04/15	3.1	369.92	3.1	372.11	373.00	0	4,955	0.00%
2021/04/14	3	367.69	3	369.67	370.50	0	5,037	0.00%
2021/04/13	2.1	374.33	34	373.63	370.50	-31.9	5,034	-0.63%
2021/04/12	6	374.25	13.1	373.62	374.50	-7.1	4,996	-0.14%
2021/04/09	2.1	373.47	1	371.00	371.50	1.1	4,964	0.02%
2021/04/08	3.1	370.66	14.2	373.05	374.50	-11.1	4,949	-0.22%
2021/04/07	3	369.33	1.3	371.27	371.50	1.7	4,921	0.03%
2021/04/06	17.3	369.83	3	375.67	369.00	14.3	4,884	0.29%
2021/04/01	1.1	371.18	5	371.20	371.50	-3.9	4,854	-0.08%
2021/03/31	3	373.00	1	376.00	372.50	2	4,845	0.04%
2021/03/30	1.1	375.05	5.1	376.30	377.00	-4	4,807	-0.08%
2021/03/29	5	365.70	8.5	371.53	374.00	-3.5	4,760	-0.07%
2021/03/26	7	365.21	4	365.88	365.00	3	4,719	0.06%
2021/03/25	10.1	363.96	2	365.75	365.00	8.1	4,693	0.17%
2021/03/24	11.6	366.93	7.1	369.21	366.00	4.5	4,672	0.10%
2021/03/23	9.1	367.49	6	365.42	365.50	3.1	4,615	0.07%
2021/03/22	10.3	374.07	4.1	376.98	368.50	6.2	4,554	0.14%
2021/03/19	48.1	375.03	40.3	372.88	377.50	7.8	4,421	0.18%
2021/03/18	25.2	357.64	19.9	357.87	358.00	5.4	4,050	0.13%
2021/03/17	12.5	326.29	0.1	324.00	325.50	12.4	3,831	0.32%
2021/03/16	11	331.75	21	332.07	331.00	-10	3,833	-0.26%
2021/03/15	13.6	321.66	5	319.62	326.00	8.6	3,842	0.22%
2021/03/12	2.1	320.52	4.4	322.85	323.50	-2.2	3,861	-0.06%
2021/03/11	0.5	316.50	0.1	317.50	317.50	0.4	3,843	0.01%
2021/03/10	3	313.17	1	312.50	312.50	2	3,806	0.05%
2021/03/09	4.4	311.47	1.1	313.77	313.00	3.3	3,805	0.09%
2021/03/08	2	316.75	2	318.24	315.50	0	3,786	0.00%
2021/03/05	3.2	310.20	1.1	309.95	311.00	2.1	3,755	0.05%
2021/03/04	0	313.50	1	315.00	313.50	-1	3,770	-0.03%
2021/03/03	11	315.82	5.1	315.18	316.50	5.9	3,715	0.16%
2021/03/02	6	311.75	7	310.79	307.50	-1	3,654	-0.03%
2021/02/26	4	300.28	9	301.67	304.00	-5	3,570	-0.14%
2021/02/25	9.1	307.09	8	306.00	305.50	1.1	3,501	0.03%
2021/02/24	4.4	303.03	18	302.47	300.50	-13.6	3,455	-0.39%
2021/02/23	3.7	290.31	0	0.00	290.50	3.7	3,341	0.11%
2021/02/22	10	291.20	0	0.00	290.00	10	3,340	0.30%
2021/02/19	2	290.00	2	291.00	290.00	0	3,341	0.00%
2021/02/18	1	288.50	4	288.13	289.00	-3	3,353	-0.09%
2021/02/17	13	292.42	3.1	292.77	289.50	9.9	3,386	0.29%
2021/02/05	4	287.38	1	287.50	288.50	3	3,360	0.09%
2021/02/04	1.1	288.05	1	287.50	287.00	0.1	3,500	0.00%
2021/02/03	4.1	288.99	0	0.00	288.50	4.1	3,563	0.11%
2021/02/02	1	287.00	2	286.50	285.50	-1	3,584	-0.03%
2021/02/01	1.1	282.14	5	284.00	283.50	-3.9	3,573	-0.11%
2021/01/29	9.1	288.00	0	0.00	286.50	9.1	3,572	0.25%
2021/01/28	6	288.25	0.1	290.00	288.50	5.9	3,527	0.17%
2021/01/27	2.4	291.54	8	291.19	293.00	-5.6	3,502	-0.16%
2021/01/26	10	288.25	5	289.00	284.00	5	3,422	0.15%
2021/01/25	2	283.25	8	287.75	290.00	-6	3,387	-0.18%
2021/01/22	3	285.50	9.6	285.85	284.50	-6.6	3,353	-0.20%
2021/01/21	2	279.75	2.3	279.56	282.00	-0.3	3,325	-0.01%
2021/01/20	17	277.65	1	277.00	276.00	16	3,317	0.48%
2021/01/19	6.1	284.00	2	284.99	285.00	4	3,273	0.12%
2021/01/18	6	282.67	0.5	284.00	283.00	5.5	3,348	0.16%
2021/01/15	5	286.80	26	287.63	287.00	-21	3,335	-0.63%
2021/01/14	4.1	287.14	6	288.83	288.00	-2	3,299	-0.06%
2021/01/13	3.4	291.47	6.1	289.77	288.50	-2.7	3,275	-0.08%
2021/01/12	6	281.83	16	282.78	281.00	-10	3,224	-0.31%
2021/01/11	22.2	283.28	7.7	283.23	283.50	14.5	3,167	0.46%
2021/01/08	20.2	275.56	16.8	275.55	279.50	3.4	3,081	0.11%
2021/01/07	2.1	259.31	7.5	259.16	261.50	-5.4	2,927	-0.18%
2021/01/06	3.1	251.70	1	253.00	254.00	2.1	2,837	0.07%
2021/01/05	1.1	251.55	5	251.80	253.00	-3.9	2,828	-0.14%
2021/01/04	0	0.00	1	252.00	251.00	-1	2,835	-0.04%
2020/12/31	0	0.00	3	251.83	250.50	-3	2,831	-0.11%
2020/12/30	0.5	252.00	3	251.50	252.50	-2.5	2,829	-0.09%
2020/12/29	1	250.50	0	0.00	250.50	1	2,833	0.04%
2020/12/28	3	249.50	1	250.00	250.00	2	2,857	0.07%
2020/12/25	1	248.00	0	0.00	248.00	1	2,869	0.03%
2020/12/24	5.6	248.46	4	248.88	248.50	1.6	2,860	0.06%
2020/12/23	2	248.75	15	248.37	249.00	-13	2,862	-0.45%
2020/12/22	2	249.50	6	249.00	249.00	-4	2,880	-0.14%
2020/12/21	30.7	250.64	0	0.00	251.50	30.7	2,896	1.06%
2020/12/18	0.1	254.00	12	253.58	253.00	-11.9	2,881	-0.41%
2020/12/17	0.4	253.50	8	254.00	253.50	-7.6	2,879	-0.26%
2020/12/16	0	0.00	3	254.50	255.00	-3	2,893	-0.10%
2020/12/15	5.2	254.55	0	0.00	253.00	5.2	2,932	0.18%
2020/12/14	0	0.00	1	257.00	255.50	-1	2,915	-0.03%
2020/12/11	7.5	253.23	0	0.00	255.00	7.5	2,910	0.26%
2020/12/10	16.6	257.03	4	258.50	257.00	12.6	2,909	0.43%
2020/12/09	9.1	264.31	17	262.53	264.00	-7.9	2,859	-0.28%
2020/12/08	1	256.00	6	257.50	258.00	-5	2,808	-0.18%
2020/12/07	2.2	254.68	8	256.00	254.00	-5.8	2,809	-0.21%
2020/12/04	6	249.58	6	250.17	251.50	0	2,752	0.00%
2020/12/03	1	250.00	0	0.00	247.00	1	2,744	0.04%
2020/12/02	6	249.75	1	250.50	249.50	5	2,712	0.18%
2020/12/01	4.1	248.55	0	0.00	248.50	4.1	2,724	0.15%
2020/11/30	2	250.00	2	251.00	249.00	0	2,789	0.00%
2020/11/27	3	251.67	0.6	251.59	251.50	2.4	2,761	0.09%
2020/11/26	0	0.00	17	252.00	251.50	-17	2,766	-0.61%
2020/11/25	6.2	250.24	0	0.00	250.50	6.2	2,774	0.22%
2020/11/24	2	251.00	5.1	251.41	249.50	-3.1	2,767	-0.11%
2020/11/23	3.3	250.95	2	251.25	251.00	1.3	2,775	0.05%
2020/11/20	4	249.51	0	0.00	248.50	4	2,767	0.14%
2020/11/19	2.1	251.05	5	251.40	251.00	-2.9	2,752	-0.11%
2020/11/18	3	252.50	4	253.38	251.50	-1	2,734	-0.04%
2020/11/17	7.1	251.42	5.5	251.27	250.00	1.6	2,711	0.06%
2020/11/16	3.1	249.16	3.5	248.57	249.50	-0.4	2,727	-0.01%
2020/11/13	5	244.80	7	245.71	246.00	-2	2,708	-0.07%
2020/11/12	11.1	244.37	4	248.13	244.00	7.1	2,721	0.26%
2020/11/11	2.4	243.47	2	244.75	248.50	0.4	2,655	0.02%
2020/11/10	11.3	241.58	2	242.00	241.50	9.3	2,672	0.35%
2020/11/09	0	0.00	2	249.50	251.00	-2	2,848	-0.07%
2020/11/06	1.1	242.61	1	244.50	245.00	0.1	2,889	0.00%
2020/11/05	2	243.51	3	243.50	243.00	-1	2,903	-0.03%
2020/11/04	3	242.00	1	240.50	242.00	2	2,939	0.07%
2020/11/03	1.1	242.55	4	243.50	243.00	-2.9	2,976	-0.10%
2020/11/02	5.5	240.82	0	0.00	242.00	5.5	3,044	0.18%
2020/10/30	0	0.00	2	244.75	242.50	-2	3,161	-0.06%
2020/10/29	7	245.64	5	245.00	245.50	2	3,127	0.06%
2020/10/28	3	249.83	4	250.13	249.50	-1	3,114	-0.03%
2020/10/27	2.5	247.50	0	0.00	248.50	2.5	3,098	0.08%
2020/10/26	3	250.67	15	252.53	247.50	-12	3,092	-0.39%
2020/10/23	0	0.00	2	243.50	242.50	-2	3,009	-0.07%
2020/10/22	1	241.00	0	0.00	241.50	1	3,001	0.03%
2020/10/21	0	0.00	2	242.00	242.00	-2	3,012	-0.07%
2020/10/20	2	238.00	1	237.00	237.50	1	3,013	0.03%
2020/10/19	2	242.25	0	0.00	242.00	2	3,005	0.07%
2020/10/15	2	243.00	1	244.50	243.00	1	3,038	0.03%
2020/10/14	8	245.13	6	245.00	246.50	2	3,061	0.07%
2020/10/13	14	246.54	0	0.00	247.50	14	3,064	0.46%
2020/10/12	2	252.00	5	252.40	254.00	-3	3,091	-0.10%
2020/10/08	0	0.00	11	250.55	251.00	-11	3,095	-0.36%
2020/10/07	1	248.00	0	0.00	247.00	1	3,097	0.03%
2020/10/06	2	246.25	1	246.50	247.50	1	3,103	0.03%
2020/10/05	9	247.33	0	0.00	247.00	9	3,110	0.29%
2020/09/28	2	252.00	0	0.00	252.00	2	3,165	0.06%
2020/09/25	3	246.50	0	0.00	246.50	3	3,177	0.09%
2020/09/24	2	251.50	1	253.00	253.50	1	3,171	0.03%
2020/09/22	0	0.00	4	257.88	258.00	-4	3,167	-0.13%
2020/09/21	0	0.00	1	259.00	257.00	-1	3,185	-0.03%
2020/09/18	1	255.00	2	255.26	258.50	-1	3,246	-0.03%
2020/09/17	1	257.00	2	256.50	256.00	-1	3,335	-0.03%
2020/09/16	2	256.00	0	0.00	256.00	2	3,443	0.06%
2020/09/15	0	0.00	1	254.50	256.50	-1	3,508	-0.03%
2020/09/14	2	253.25	1	256.00	256.00	1	3,577	0.03%
2020/09/11	2	251.00	1	253.50	251.50	1	3,608	0.03%
2020/09/10	2	254.00	9	256.39	254.50	-7	3,626	-0.19%
2020/09/09	3	246.50	0	0.00	247.50	3	3,624	0.08%
2020/09/08	2	249.25	1	248.00	250.00	1	3,664	0.03%
2020/09/04	3	247.50	0	0.00	248.50	3	3,748	0.08%
2020/09/03	1	253.00	9	255.11	252.50	-8	3,775	-0.21%
2020/09/02	2	243.00	1	244.50	246.50	1	3,710	0.03%
2020/09/01	0	0.00	1	244.50	246.50	-1	3,708	-0.03%
2020/08/28	10	247.50	0	0.00	247.00	10	3,706	0.27%
2020/08/27	4	247.38	3	250.00	249.00	1	3,710	0.03%
2020/08/26	3	252.67	5	250.80	253.00	-2	3,695	-0.05%
2020/08/25	2	247.75	2	247.99	248.00	0	3,678	0.00%
2020/08/24	2	247.75	2	245.50	247.50	0	3,699	0.00%
2020/08/21	2	250.00	1	248.50	249.50	1	3,690	0.03%
2020/08/20	4	243.00	2	243.50	246.00	2	3,648	0.05%
2020/08/19	0	0.00	4	254.25	253.50	-4	3,603	-0.11%
2020/08/18	0	0.00	2	253.00	253.50	-2	3,550	-0.06%
2020/08/17	1	248.50	7	251.57	251.50	-6	3,501	-0.17%
2020/08/14	1	246.00	5	245.89	245.00	-4	3,453	-0.12%
2020/08/13	22.1	238.26	12	236.17	242.00	10.1	3,394	0.30%
2020/08/12	1	226.50	1	231.50	227.00	0	3,199	0.00%
2020/08/11	0	0.00	1	229.00	229.50	-1	3,147	-0.03%
2020/08/10	3	231.17	1	229.50	230.50	2	3,169	0.06%
2020/08/07	1	227.00	6	229.08	230.00	-5	3,206	-0.16%
2020/08/06	0	0.00	1	226.50	228.00	-1	3,153	-0.03%
2020/08/05	0	0.00	14	225.04	224.50	-14	3,086	-0.45%
2020/08/04	2	214.50	0	0.00	214.50	2	2,974	0.07%
2020/08/03	1	213.50	0.2	213.50	213.00	0.8	2,985	0.03%
2020/07/31	1	214.50	1	215.50	216.50	0	2,973	0.00%
2020/07/30	6	214.00	1	215.00	215.00	5	2,964	0.17%
2020/07/29	1	216.00	0	0.00	214.50	1	2,955	0.03%
2020/07/28	5	216.00	4	215.50	216.00	1	2,963	0.03%
2020/07/27	8	214.69	13	217.46	214.00	-5	2,977	-0.17%
2020/07/24	5	220.30	1	219.00	218.00	4	2,956	0.14%
2020/07/23	4	224.00	1	225.00	225.00	3	2,922	0.10%
2020/07/22	1	224.00	0	0.00	224.50	1	2,898	0.03%
2020/07/21	2	225.00	7	225.14	224.50	-5	2,886	-0.17%
2020/07/20	1	221.50	4	223.88	224.50	-3	2,870	-0.10%
2020/07/17	15	220.27	2	219.50	220.00	13	2,850	0.46%
2020/07/16	1	220.00	1	219.50	219.50	0	2,866	0.00%
2020/07/15	2	216.75	1	217.50	217.50	1	2,816	0.04%
2020/07/14	1	218.00	0	0.00	217.50	1	2,823	0.04%
2020/07/13	1	218.50	1	219.00	219.00	0	2,838	0.00%
2020/07/10	5	218.00	4	218.63	218.00	1	2,849	0.04%
2020/07/09	4	223.88	0.1	222.00	221.00	3.9	2,848	0.14%
2020/07/08	0	0.00	2.1	225.02	225.50	-2.1	2,822	-0.07%
2020/07/07	0	0.00	6	220.42	221.50	-6	2,796	-0.21%
2020/07/06	2	217.25	2.1	218.02	218.50	-0.1	2,768	0.00%
2020/07/03	0	218.00	2	216.50	216.50	-2	2,772	-0.07%
2020/07/02	3	216.33	0	0.00	218.00	3	2,784	0.11%
2020/07/01	4	215.38	2	215.50	216.00	2	2,797	0.07%
2020/06/30	5	217.10	0	0.00	216.00	5	2,813	0.18%
2020/06/29	16	216.09	1	219.00	215.50	15	2,822	0.53%
2020/06/24	19	225.18	2	223.00	223.50	17	2,765	0.61%
2020/06/23	7	246.50	6	247.00	246.50	1	2,682	0.04%
2020/06/22	3	239.67	5	242.40	245.00	-2	2,607	-0.08%
2020/06/19	2	239.00	10	238.65	236.50	-8	2,577	-0.31%
2020/06/18	3	234.00	0	0.00	235.00	3	2,518	0.12%
2020/06/16	0	0.00	2	228.00	230.00	-2	2,541	-0.08%
2020/06/15	2	224.00	0	0.00	225.00	2	2,549	0.08%
2020/06/11	0	0.00	2	230.50	229.50	-2	2,536	-0.08%
2020/06/10	0	0.00	3	222.17	225.00	-3	2,514	-0.12%
2020/06/08	0	0.00	7	219.79	220.00	-7	2,557	-0.27%
2020/06/04	0	0.00	1	215.50	217.00	-1	2,582	-0.04%
2020/06/03	1	217.00	0	0.00	216.50	1	2,595	0.04%
2020/06/02	0	0.00	1	214.00	214.00	-1	2,590	-0.04%
2020/06/01	1	210.00	0	0.00	210.00	1	2,583	0.04%
2020/05/28	1	210.00	0	0.00	209.00	1	2,550	0.04%
2020/05/26	0	0.00	3	208.50	207.50	-3	2,587	-0.12%
2020/05/25	2	204.25	2.2	205.32	206.00	-0.2	2,582	-0.01%
2020/05/22	1	205.00	1	205.50	204.50	0	2,580	0.00%
2020/05/21	2	205.75	1	205.50	206.50	1	2,575	0.04%
2020/05/20	3	208.67	0	0.00	205.50	3	2,544	0.12%
2020/05/19	0	0.00	3	209.50	210.50	-3	2,505	-0.12%
2020/05/18	1	203.00	2	202.75	202.00	-1	2,456	-0.04%
2020/05/15	4	208.75	3	205.83	207.00	1	2,443	0.04%
2020/05/14	4	208.00	10.2	207.39	208.00	-6.2	2,383	-0.26%
2020/05/13	3	201.33	0	0.00	201.50	3	2,306	0.13%
2020/05/11	0.2	202.00	3	202.00	202.00	-2.8	2,310	-0.12%
2020/05/08	1	199.50	12	199.58	200.50	-11	2,295	-0.48%
2020/05/05	2	198.50	0	0.00	198.00	2	2,273	0.09%
2020/05/04	3	195.67	0	0.00	198.50	3	2,273	0.13%
2020/04/30	1	201.50	0	0.00	202.50	1	2,251	0.04%
2020/04/29	0	0.00	1	202.00	202.50	-1	2,230	-0.04%
2020/04/28	2	199.00	0	0.00	199.00	2	2,229	0.09%
2020/04/27	1	197.00	1	197.00	197.00	0	2,265	0.00%
2020/04/24	4	193.13	0	0.00	193.00	4	2,253	0.18%
2020/04/23	4	194.38	0	0.00	193.50	4	2,248	0.18%
2020/04/22	2	192.25	0	0.00	193.50	2	2,238	0.09%
2020/04/21	6	193.92	0	0.00	193.50	6	2,224	0.27%
2020/04/20	4	197.38	0	0.00	197.00	4	2,193	0.18%
2020/04/17	4	198.50	1	199.50	198.00	3	2,186	0.14%
2020/04/16	1	198.00	0	0.00	196.50	1	2,165	0.05%
2020/04/15	1	198.50	0	0.00	198.50	1	2,139	0.05%
2020/04/14	2	198.00	2	199.00	198.50	0	2,109	0.00%
2020/04/13	1	197.00	0	0.00	196.50	1	2,094	0.05%
2020/04/08	1	196.00	6	195.50	195.50	-5	2,062	-0.24%
2020/04/06	7	195.00	3	197.00	197.00	4	2,003	0.20%
2020/04/01	17	199.24	3.4	199.00	198.00	13.6	1,965	0.69%
2020/03/31	4	198.00	1	204.50	204.50	3	1,923	0.16%
2020/03/30	4	193.25	2	193.00	193.00	2	1,867	0.11%
2020/03/27	4	190.50	3	192.00	192.00	1	1,830	0.05%
2020/03/26	0.2	187.00	0	0.00	186.00	0.2	1,776	0.01%
2020/03/25	1	183.00	3	181.00	180.00	-2	1,753	-0.11%
2020/03/24	0	0.00	1	177.00	178.00	-1	1,709	-0.06%
2020/03/23	0.4	172.50	0	0.00	170.50	0.4	1,697	0.03%
2020/03/20	8	174.31	6	175.58	175.00	2	1,678	0.12%
2020/03/19	1.1	176.73	1	173.50	173.00	0.1	1,594	0.01%
2020/03/18	0	0.00	2	185.00	186.00	-2	1,534	-0.13%
2020/03/17	0	0.00	1.1	185.00	185.00	-1.1	1,511	-0.07%
2020/03/16	1	185.00	1	185.00	185.00	0	1,472	0.00%
2020/03/13	1.1	185.14	3	185.67	190.00	-1.9	1,435	-0.13%
2020/03/12	1	195.00	0	0.00	197.00	1	1,355	0.07%
2020/03/11	2.1	198.76	0	0.00	197.50	2.1	1,316	0.16%
2020/03/10	0	0.00	1.1	198.25	200.00	-1.1	1,290	-0.08%
2020/03/09	1.2	199.75	6	199.00	199.50	-4.8	1,259	-0.38%
2020/03/05	1	205.00	0	0.00	203.00	1	1,223	0.08%
2020/03/04	4	204.00	4	205.63	204.00	0	1,218	0.00%
2020/03/03	4	203.25	2	204.50	203.00	2	1,215	0.16%
2020/03/02	1	202.00	2	202.75	202.00	-1	1,210	-0.08%
2020/02/27	3	207.00	5	207.30	206.00	-2	1,249	-0.16%
2020/02/26	2	209.75	2	210.75	209.50	0	1,244	0.00%
2020/02/25	2	211.00	0	0.00	211.00	2	1,247	0.16%
2020/02/21	3	214.17	1	215.00	214.50	2	1,291	0.15%
2020/02/19	0	0.00	3	218.00	217.00	-3	1,357	-0.22%
2020/02/18	2	213.75	0	0.00	215.50	2	1,423	0.14%
2020/02/17	0	0.00	1	216.50	216.00	-1	1,527	-0.07%
2020/02/13	1	219.00	0	0.00	218.00	1	1,543	0.06%
2020/02/12	5	219.00	0	0.00	219.50	5	1,533	0.33%
2020/02/11	1	220.00	0	0.00	219.00	1	1,529	0.07%
2020/02/10	0	0.00	1	218.50	219.50	-1	1,539	-0.06%
2020/02/07	1	222.50	3	221.50	223.00	-2	1,538	-0.13%
2020/02/06	1	221.50	0.1	222.00	221.50	0.9	1,547	0.06%
2020/02/03	0	0.00	1	218.00	221.50	-1	1,549	-0.06%
2020/01/31	0	0.00	1	226.50	224.00	-1	1,540	-0.06%
2020/01/30	13.1	225.93	0.5	221.50	222.50	12.6	1,531	0.82%
2020/01/20	0	0.00	2	236.50	236.00	-2	1,480	-0.14%
2020/01/17	1	235.00	0.4	235.00	235.50	0.6	1,496	0.04%
2020/01/16	0.2	234.00	0	0.00	235.00	0.2	1,502	0.01%
2020/01/15	1	233.00	0	0.00	234.00	1	1,510	0.07%
2020/01/13	0	0.00	5	235.60	235.50	-5	1,498	-0.33%
2020/01/10	1.1	234.86	0	0.00	234.50	1.1	1,500	0.07%
2020/01/06	1	232.00	0	0.00	232.50	1	1,530	0.07%
2020/01/02	0	0.00	1	231.50	232.00	-1	1,530	-0.07%
2019/12/30	2	232.75	0	0.00	232.00	2	1,534	0.13%
2019/12/20	1	234.00	0	0.00	233.00	1	1,675	0.06%
2019/12/19	1	233.00	0	0.00	233.00	1	1,660	0.06%
2019/12/18	0	0.00	2.1	238.24	239.00	-2.1	1,645	-0.13%
2019/12/17	1	233.00	0	0.00	235.00	1	1,630	0.06%
2019/12/16	1	231.50	5	233.00	233.50	-4	1,616	-0.25%
2019/12/13	0	0.00	5.1	232.99	233.50	-5.1	1,616	-0.31%
2019/12/12	0	0.00	1	234.50	233.00	-1	1,611	-0.06%
2019/12/11	3	230.50	0	0.00	231.50	3	1,593	0.19%
2019/12/09	2	230.00	2	230.25	230.50	0	1,576	0.00%
2019/12/06	4	230.38	0	0.00	231.00	4	1,580	0.25%
2019/12/04	0.1	232.50	0	0.00	233.00	0.1	1,577	0.01%
2019/12/03	0.1	232.50	0	0.00	233.00	0.1	1,570	0.01%
2019/12/02	4	227.50	0	0.00	229.00	4	1,561	0.26%
2019/11/27	5	233.50	0	0.00	233.00	5	1,546	0.32%
2019/11/25	1	236.50	1	238.00	236.00	0	1,459	0.00%
2019/11/21	0.1	240.00	8	236.94	241.00	-7.9	1,438	-0.55%
2019/11/20	4	239.75	2	240.75	240.00	2	1,414	0.14%
2019/11/19	6	236.17	2.1	235.76	237.50	3.9	1,379	0.28%
2019/11/18	3	227.33	1	229.50	230.00	2	1,335	0.15%
2019/11/15	5	228.40	6	228.67	227.50	-1	1,309	-0.08%
2019/11/14	4	221.63	9	225.22	226.50	-5	1,245	-0.40%
2019/11/13	1	213.00	1	213.50	213.50	0	1,146	0.00%
2019/11/11	5	212.20	3	211.00	211.00	2	1,163	0.17%
2019/11/05	0	0.00	1	213.00	213.50	-1	1,165	-0.09%
2019/11/04	0	0.00	1	211.50	212.00	-1	1,175	-0.09%
2019/11/01	0	0.00	2	209.50	208.50	-2	1,189	-0.17%
2019/10/31	1	207.50	10	207.50	206.50	-9	1,207	-0.75%
2019/10/30	1	208.00	0	0.00	209.50	1	1,223	0.08%
2019/10/29	0	0.00	7	209.43	209.50	-7	1,243	-0.56%
2019/10/28	2	210.50	6	210.08	211.50	-4	1,247	-0.32%
2019/10/25	1	208.00	0	0.00	209.00	1	1,252	0.08%
2019/10/23	0	0.00	9.1	210.95	211.50	-9.1	1,251	-0.73%
2019/10/21	0	0.00	10	205.50	206.50	-10	1,249	-0.80%
2019/10/18	0	0.00	2	207.75	206.50	-2	1,261	-0.16%
2019/10/17	0	0.00	5	208.50	209.50	-5	1,280	-0.39%
2019/10/16	0	0.00	2	205.75	207.00	-2	1,271	-0.16%
2019/10/15	1	201.50	0	0.00	202.00	1	1,251	0.08%
2019/10/14	2	199.50	0	0.00	200.00	2	1,239	0.16%
2019/10/09	1	201.00	0	0.00	200.50	1	1,234	0.08%
2019/10/08	1	202.50	1	203.50	202.50	0	1,238	0.00%
2019/10/04	15	200.33	5	200.20	200.00	10	1,234	0.81%
2019/10/03	17	198.76	12	197.50	199.00	5	1,233	0.41%
2019/10/02	11	200.00	4	200.75	200.00	7	1,243	0.56%
2019/10/01	6	199.17	31	200.77	199.00	-25	1,249	-2.00%
2019/09/27	1	207.00	10	206.00	206.50	-9	1,212	-0.74%
2019/09/25	2	211.50	0	0.00	212.00	2	1,228	0.16%
2019/09/24	0	0.00	1	213.50	213.00	-1	1,232	-0.08%
2019/09/19	15	210.73	1	210.50	211.00	14	1,232	1.14%
2019/09/18	0	0.00	1	209.50	210.00	-1	1,237	-0.08%
2019/09/16	0	0.00	0.1	209.00	209.00	-0.1	1,235	0.00%
2019/09/12	10	208.00	0	0.00	208.00	10	1,240	0.81%
2019/09/10	3	208.17	2	208.00	207.50	1	1,249	0.08%
2019/09/06	6	207.00	1	209.00	207.00	5	1,231	0.41%
2019/09/05	1	207.50	0	0.00	207.00	1	1,218	0.08%
2019/09/04	0.1	208.00	1	205.00	207.50	-0.9	1,213	-0.07%
2019/09/03	1	203.00	0	0.00	203.00	1	1,211	0.08%
2019/09/02	5	204.00	1	205.00	205.00	4	1,211	0.33%
2019/08/29	0	0.00	1	201.00	200.50	-1	1,203	-0.08%
2019/08/28	0.1	201.00	0	0.00	201.00	0.1	1,206	0.01%
2019/08/26	0	0.00	1	198.50	199.00	-1	1,208	-0.08%
2019/08/21	4	199.38	0	0.00	199.00	4	1,258	0.32%
2019/08/20	11	199.95	0	0.00	199.00	11	1,254	0.88%
2019/08/19	3	200.00	0	0.00	199.00	3	1,254	0.24%
2019/08/16	1	198.50	0	0.00	199.00	1	1,250	0.08%
2019/08/15	2	198.50	0	0.00	199.50	2	1,240	0.16%
2019/08/14	3	202.00	0	0.00	201.50	3	1,232	0.24%
2019/08/13	0.1	203.00	0	0.00	202.00	0.1	1,219	0.01%
2019/08/07	3	202.83	0	0.00	204.50	3	1,230	0.24%
2019/08/06	2	202.50	1	203.50	204.00	1	1,219	0.08%
2019/08/05	4	207.38	0	0.00	205.50	4	1,203	0.33%
2019/08/02	5	211.30	1	212.00	211.00	4	1,190	0.34%
2019/08/01	2	215.25	0	0.00	214.50	2	1,170	0.17%
2019/07/31	3	218.67	6	217.00	222.00	-3	1,140	-0.26%
2019/07/30	1	222.50	1	223.50	223.50	0	1,110	0.00%
2019/07/29	2	218.75	0	0.00	220.50	2	1,104	0.18%
2019/07/26	0	0.00	0	218.00	217.50	0	1,100	0.00%
2019/07/25	1	221.50	0.3	220.00	220.00	0.7	1,089	0.07%
2019/07/24	3	225.50	0	0.00	226.00	3	1,072	0.28%
2019/07/19	0	0.00	10	220.00	222.00	-10	1,030	-0.97%
2019/07/18	0	0.00	2	217.50	218.00	-2	1,008	-0.20%
2019/07/17	0	0.00	1	215.50	216.50	-1	1,005	-0.10%
2019/07/16	0	216.50	0	0.00	215.50	0	1,004	0.00%
2019/07/09	1	215.00	0	0.00	216.00	1	1,007	0.10%
2019/07/08	1	219.50	0	0.00	218.00	1	1,004	0.10%
2019/07/05	2	230.75	11	229.95	232.00	-9	972	-0.93%
2019/07/03	1	223.00	1	225.50	224.50	0	957	0.00%
2019/07/02	1.1	223.03	0	0.00	223.50	1.1	957	0.11%
2019/07/01	4	225.75	0	0.00	223.50	4	939	0.43%
2019/06/28	0.1	223.00	0	0.00	223.00	0.1	937	0.01%
2019/06/26	3	222.83	0	0.00	223.00	3	942	0.32%
2019/06/25	1	223.00	0	0.00	223.00	1	944	0.11%
2019/06/20	1.1	226.45	1	227.00	226.50	0.1	941	0.01%
2019/06/19	0	0.00	1	223.50	225.00	-1	943	-0.11%
2019/06/18	0	0.00	1	220.00	222.00	-1	942	-0.11%
2019/06/13	0.1	218.00	0	0.00	218.00	0.1	936	0.01%
2019/06/05	1	219.50	0	0.00	218.00	1	973	0.10%
2019/05/30	0	0.00	2	215.00	216.50	-2	957	-0.21%
2019/05/29	3.1	213.52	0	0.00	213.00	3.1	975	0.32%
2019/05/28	0.1	216.00	0	0.00	213.50	0.1	1,008	0.01%
2019/05/23	1	219.00	0	0.00	219.00	1	994	0.10%
2019/05/14	2	214.50	0	0.00	214.00	2	982	0.20%
2019/05/13	1	220.00	0	0.00	218.00	1	975	0.10%
2019/05/10	1	224.00	0	0.00	220.00	1	1,000	0.10%
2019/05/09	2	223.01	0	0.00	223.00	2	1,012	0.20%
2019/05/08	1	230.00	1	228.50	230.00	0	1,003	0.00%
2019/05/07	3	233.83	0	0.00	233.50	3	999	0.30%
2019/05/03	0	0.00	1	241.00	240.00	-1	1,005	-0.10%
2019/04/22	1	237.00	0	0.00	235.00	1	1,079	0.09%
2019/04/17	0	0.00	0	238.50	240.00	0	1,110	0.00%
2019/04/16	0	0.00	1	235.00	237.50	-1	1,099	-0.09%
2019/04/12	0	0.00	1	230.00	230.00	-1	1,117	-0.09%
2019/04/11	1	230.00	0	0.00	229.50	1	1,122	0.09%
2019/04/10	0	0.00	1	232.00	232.50	-1	1,120	-0.09%
2019/04/08	0	0.00	1	230.00	230.00	-1	1,090	-0.09%
2019/04/02	0	0.00	1	226.00	225.50	-1	1,068	-0.09%
2019/04/01	1	223.00	0	0.00	222.50	1	1,061	0.09%
2019/03/28	1	221.00	0	0.00	221.00	1	1,053	0.09%
2019/03/27	0	0.00	3	221.83	222.00	-3	1,068	-0.28%
2019/03/25	10	219.20	0	0.00	219.00	10	1,100	0.91%
2019/03/21	0	0.00	3	224.33	225.00	-3	1,119	-0.27%
2019/03/20	0	0.00	3	225.33	226.00	-3	1,113	-0.27%
2019/03/15	1.1	224.41	1	225.00	225.00	0.1	1,152	0.01%
2019/03/14	2	223.50	1.2	224.82	225.00	0.8	1,139	0.07%
2019/03/08	1	220.50	0	0.00	219.50	1	1,182	0.08%
2019/03/07	1	223.00	0	0.00	222.00	1	1,212	0.08%
2019/03/04	1	216.50	1	216.00	221.00	0	1,257	0.00%
2019/02/27	3.1	220.02	0	0.00	219.50	3.1	1,233	0.25%
2019/02/25	1	228.00	0	0.00	230.50	1	1,213	0.08%
2019/02/22	0	227.00	0	0.00	227.00	0	1,222	0.00%
2019/02/21	1	229.00	0	0.00	229.00	1	1,220	0.08%
2019/01/22	0	0.00	1	227.00	230.00	-1	1,355	-0.07%
2019/01/18	1	230.00	1	230.00	232.50	0	1,379	0.00%
2019/01/17	0	0.00	1	229.50	228.00	-1	1,378	-0.07%
2019/01/08	0	215.00	0	0.00	216.00	0	1,445	0.00%
2019/01/07	0	0.00	1	215.00	216.00	-1	1,448	-0.07%
2019/01/04	0	0.00	1	207.50	209.50	-1	1,442	-0.07%
2019/01/02	0	0.00	1	204.00	203.50	-1	1,459	-0.07%
2018/12/28	0	0.00	1	200.50	201.50	-1	1,462	-0.07%
2018/12/21	1	200.00	0	0.00	203.50	1	1,521	0.07%
2018/12/20	2	207.25	0	0.00	206.00	2	1,508	0.13%
2018/12/19	0	0.00	1	216.00	218.00	-1	1,489	-0.07%
2018/12/18	0	0.00	1	209.50	209.50	-1	1,479	-0.07%
2018/12/17	0	0.00	1	211.00	209.50	-1	1,486	-0.07%
2018/12/14	1.1	206.55	0	0.00	207.00	1.1	1,471	0.07%
2018/12/13	1	214.00	0	0.00	213.00	1	1,449	0.07%
2018/12/06	1	214.50	0	0.00	212.00	1	1,436	0.07%
2018/11/21	0	0.00	2	218.00	220.00	-2	1,315	-0.15%
2018/11/19	1	215.00	0	0.00	215.00	1	1,285	0.08%
2018/11/15	0	0.00	3	213.17	213.50	-3	1,272	-0.24%
2018/11/14	8	208.19	0	0.00	208.00	8	1,238	0.65%
2018/11/12	2	225.25	0	0.00	228.00	2	1,201	0.17%
2018/10/30	0	228.00	0	0.00	227.00	0	1,296	0.00%
2018/10/25	0	0.00	4	228.50	228.00	-4	1,317	-0.30%
2018/10/23	4	229.38	0	0.00	229.00	4	1,376	0.29%
2018/10/16	0	0.00	0	240.00	240.00	0	1,356	0.00%
2018/10/12	1	235.00	2	239.50	240.00	-1	1,375	-0.07%
2018/10/11	1	238.50	0	0.00	239.00	1	1,403	0.07%
2018/10/04	2.2	249.05	0	0.00	249.00	2.2	1,415	0.16%
2018/09/25	0	0.00	1	259.50	258.50	-1	1,479	-0.07%
2018/09/19	0	0.00	1	254.00	254.50	-1	1,497	-0.07%
2018/09/18	0	0.00	1	252.00	250.50	-1	1,502	-0.07%
2018/09/17	1	249.00	1	249.50	250.50	0	1,514	0.00%
2018/09/14	2	251.00	0	0.00	251.00	2	1,533	0.13%
2018/09/13	1	250.50	0	0.00	251.50	1	1,548	0.06%
2018/09/12	0	0.00	4	254.50	257.50	-4	1,552	-0.26%
2018/09/10	0	0.00	1	257.50	257.50	-1	1,584	-0.06%
2018/09/07	1	255.51	2	257.75	257.50	-1	1,605	-0.06%
2018/09/06	0	0.00	2	259.00	257.50	-2	1,606	-0.12%
2018/09/05	2	257.00	0	0.00	256.00	2	1,597	0.13%
2018/09/04	0	0.00	2	258.00	259.50	-2	1,593	-0.13%
2018/08/31	2.8	257.14	5.2	258.55	261.50	-2.4	1,607	-0.15%
2018/08/30	0	0.00	2	259.00	257.00	-2	1,602	-0.12%
2018/08/27	0	0.00	0.2	253.00	253.00	-0.2	1,619	-0.01%
2018/08/24	1	250.00	1	250.00	251.50	0	1,625	0.00%
2018/08/23	2	251.75	0	0.00	252.50	2	1,670	0.12%
2018/08/22	1	257.50	1	258.00	256.50	0	1,691	0.00%
2018/08/21	7	256.50	4	254.88	257.00	3	1,651	0.18%
2018/08/17	0	0.00	1	246.00	245.50	-1	1,616	-0.06%
2018/08/16	5.1	241.65	3	240.50	242.00	2.1	1,600	0.13%
2018/08/15	2	244.00	0	0.00	243.00	2	1,583	0.13%
2018/08/14	4	249.75	0	0.00	249.50	4	1,553	0.26%
2018/08/13	7	253.00	1	252.00	254.50	6	1,520	0.39%
2018/08/08	0	0.00	1	271.00	270.00	-1	1,549	-0.06%
2018/08/06	0	0.00	1	269.00	269.00	-1	1,585	-0.06%
2018/08/02	0	0.00	3	267.17	267.00	-3	1,600	-0.19%
2018/07/31	2	263.50	1.1	265.73	263.50	0.9	1,580	0.06%
2018/07/30	0	0.00	4	262.00	262.50	-4	1,518	-0.26%
2018/07/27	2	259.50	0	0.00	261.00	2	1,495	0.13%
2018/07/23	1	260.00	0	0.00	261.50	1	1,477	0.07%
2018/07/19	3	261.33	0	0.00	259.50	3	1,483	0.20%
2018/07/18	0	0.00	7	262.71	263.50	-7	1,466	-0.48%
2018/07/11	2	259.00	2	254.06	254.00	0	1,384	0.00%
2018/07/06	4	259.50	2	258.00	258.00	2	1,330	0.15%
2018/07/04	0	0.00	1	262.50	260.50	-1	1,316	-0.08%
2018/07/03	0.3	261.00	0	0.00	260.00	0.3	1,321	0.02%
2018/07/02	5	274.30	0	0.00	273.00	5	1,309	0.38%
2018/06/29	4	275.50	4	278.00	278.50	0	1,283	0.00%
2018/06/28	4	274.50	12	278.00	276.00	-8	1,264	-0.63%
2018/06/27	4	275.50	0	0.00	276.50	4	1,255	0.32%
2018/06/26	0	0.00	6	278.00	276.00	-6	1,248	-0.48%
2018/06/25	2	273.00	0	0.00	274.00	2	1,236	0.16%
2018/06/22	4	276.25	0	0.00	274.50	4	1,230	0.33%
2018/06/21	4	277.25	4	279.00	278.50	0	1,213	0.00%
2018/06/20	0	0.00	2	280.00	279.00	-2	1,220	-0.16%
2018/06/19	4	276.50	4	280.50	278.00	0	1,204	0.00%
2018/06/15	2	277.00	0	0.00	279.50	2	1,182	0.17%
2018/06/12	0	0.00	0.2	279.00	280.50	-0.2	1,170	-0.02%
2018/06/07	0	0.00	2	279.50	280.00	-2	1,166	-0.17%
2018/06/01	0	0.00	3	276.17	277.50	-3	1,169	-0.26%
2018/05/30	3	273.83	0	0.00	272.50	3	1,131	0.27%
2018/05/28	0	0.00	2	278.00	277.50	-2	1,140	-0.18%
2018/05/25	2	275.00	0	0.00	274.50	2	1,165	0.17%
2018/05/24	0	0.00	4	278.00	277.50	-4	1,173	-0.34%
2018/05/22	4	275.75	0	0.00	275.00	4	1,199	0.33%
2018/05/16	0	0.00	2	278.00	277.00	-2	1,237	-0.16%
2018/05/15	2	274.50	0	0.00	273.00	2	1,251	0.16%
2018/05/10	1	272.00	2.1	277.97	279.00	-1.1	1,296	-0.08%
2018/05/09	1	276.00	0	0.00	276.50	1	1,283	0.08%
2018/05/08	0	0.00	1	280.00	280.00	-1	1,284	-0.08%
2018/05/07	1	275.50	0	0.00	275.00	1	1,272	0.08%
2018/05/02	0	0.00	1	280.00	279.00	-1	1,275	-0.08%
2018/04/30	1	275.00	0	0.00	278.00	1	1,271	0.08%
2018/04/18	0	0.00	3	277.00	277.00	-3	1,336	-0.22%
2018/04/17	2	273.50	0	0.00	273.50	2	1,346	0.15%
2018/04/16	4	278.00	0	0.00	276.50	4	1,360	0.29%
2018/03/31	0	0.00	1	276.00	276.00	-1	1,408	-0.07%
2018/03/30	0	0.00	1	274.00	274.50	-1	1,408	-0.07%
2018/03/29	1	271.00	0	0.00	271.50	1	1,399	0.07%
2018/03/28	0	0.00	1	274.00	274.50	-1	1,386	-0.07%
2018/03/27	0	0.00	2	274.00	274.50	-2	1,385	-0.14%
2018/03/23	2	270.50	0	0.00	270.50	2	1,374	0.15%
2018/03/16	0.1	275.50	1	277.50	276.00	-0.9	1,388	-0.06%
2018/03/15	0	0.00	1	277.00	275.00	-1	1,373	-0.07%
2018/03/14	0	0.00	10	275.00	274.00	-10	1,376	-0.73%
2018/03/13	0	0.00	2	275.50	276.50	-2	1,387	-0.14%
2018/03/12	0	0.00	1	273.00	273.00	-1	1,384	-0.07%
2018/03/09	1	270.00	0	0.00	269.50	1	1,376	0.07%
2018/03/07	10	272.50	3	273.00	272.00	7	1,382	0.51%
2018/03/02	5	267.90	0	0.00	271.50	5	1,424	0.35%
2018/02/27	1	277.00	1	275.00	277.00	0	1,392	0.00%
2018/02/26	2	272.00	0	0.00	272.00	2	1,368	0.15%
2018/02/23	1	273.00	0	0.00	274.50	1	1,355	0.07%
2018/02/21	1	270.50	2	273.00	271.00	-1	1,366	-0.07%
2018/02/09	6	268.58	6	269.83	271.50	0	1,359	0.00%
2018/02/08	0	0.00	6.1	272.74	274.00	-6.1	1,357	-0.45%
2018/02/07	3	269.00	1	271.00	267.50	2	1,367	0.15%
2018/02/06	3	269.00	0	0.00	270.00	3	1,348	0.22%
2018/02/05	1	275.00	1	276.50	276.50	0	1,337	0.00%
2018/02/02	1	278.50	1.2	282.25	282.50	-0.2	1,332	-0.02%
2018/02/01	0	0.00	1.5	281.67	283.00	-1.5	1,321	-0.11%
2018/01/29	0	0.00	1	282.00	282.00	-1	1,315	-0.08%
2018/01/25	0	0.00	4	280.88	281.00	-4	1,306	-0.31%
2018/01/24	1	278.00	0	0.00	280.50	1	1,291	0.08%
2018/01/22	0	0.00	5	281.80	283.00	-5	1,270	-0.39%
2018/01/18	0	0.00	8	279.31	279.50	-8	1,252	-0.64%
2018/01/17	7	276.50	10	275.70	276.00	-3	1,228	-0.24%
2018/01/16	0	0.00	4	272.00	271.00	-4	1,200	-0.33%
2018/01/10	4.1	260.59	2	260.00	264.00	2.1	1,211	0.17%
2018/01/09	7	263.36	0	0.00	262.50	7	1,182	0.59%
2018/01/05	1	271.00	0	0.00	272.00	1	1,141	0.09%
2018/01/04	2	274.46	0	0.00	271.00	2	1,147	0.18%