群聯 (8299)-凱基-城中券商分點個股進出

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

群聯

(8299)

可現股當沖

股價
710
漲跌
▲9
漲幅
+1.28%
成交量
1,986張
產業
上櫃半導體類股
1039人加入追蹤

立即追蹤
本地時間:14:30

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

群聯 (8299)籌碼相關－凱基-城中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-城中券商分點個股進出
凱基-城中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
2024/05/03	0	0.00	2	711.00	710.00	-2	3,031	-0.07%
2024/05/02	0.2	690.00	0	0.00	701.00	0.2	3,018	0.01%
2024/04/30	0.4	701.00	1	704.00	703.00	-0.6	3,023	-0.02%
2024/04/29	0.2	715.90	0	0.00	713.00	0.2	3,024	0.01%
2024/04/26	1	710.00	1	704.00	710.00	0	3,068	0.00%
2024/04/25	1	704.00	1	680.00	696.00	0	3,049	0.00%
2024/04/24	1	683.00	1	680.00	688.00	0	3,036	0.00%
2024/04/23	1.1	673.27	1	665.00	662.00	0.1	3,007	0.00%
2024/04/22	1	685.00	0	665.00	662.00	1	3,011	0.03%
2024/04/19	0	0.00	4.1	722.51	710.00	-4.1	3,000	-0.14%
2024/04/18	13	759.45	3	753.33	756.00	10	2,948	0.34%
2024/04/17	4	740.73	1	749.00	750.00	3	2,955	0.10%
2024/04/16	1	718.00	4.1	713.41	715.00	-3.1	2,909	-0.11%
2024/04/15	1	738.06	5	742.60	741.00	-4	2,861	-0.14%
2024/04/12	10.4	755.54	6	757.33	748.00	4.4	2,846	0.15%
2024/04/11	5	727.80	3	722.67	721.00	2	2,771	0.07%
2024/04/10	2	739.00	1.1	742.91	739.00	0.9	2,737	0.03%
2024/04/09	2	719.50	1	702.00	725.00	1	2,737	0.04%
2024/04/03	2	712.00	5	703.80	713.00	-3	2,708	-0.11%
2024/04/02	5	709.60	0	0.00	709.00	5	2,699	0.19%
2024/03/29	0	693.00	6.1	698.98	708.00	-6	2,671	-0.22%
2024/03/28	5	692.80	1	698.00	690.00	4	2,631	0.15%
2024/03/27	2	674.50	3	662.00	678.00	-1	2,593	-0.04%
2024/03/26	4	662.50	3	675.33	663.00	1	2,580	0.04%
2024/03/25	0	0.00	4.1	661.61	680.00	-4.1	2,519	-0.16%
2024/03/22	8.2	657.71	4	661.00	653.00	4.2	2,477	0.17%
2024/03/21	2	644.50	0	0.00	661.00	2	2,354	0.08%
2024/03/20	0	0.00	16	611.00	601.00	-16	2,286	-0.70%
2024/03/13	2	604.00	2	584.00	590.00	0	2,356	0.00%
2024/03/11	0	0.00	3	604.67	605.00	-3	2,310	-0.13%
2024/03/07	1	612.00	0.1	613.00	611.00	0.9	2,261	0.04%
2024/03/06	0	0.00	8	620.13	629.00	-8	2,255	-0.35%
2024/03/05	1	610.00	3	615.00	619.00	-2	2,300	-0.09%
2024/02/29	1	629.00	4.6	624.01	628.00	-3.6	2,280	-0.16%
2024/02/27	3.6	625.27	0	0.00	624.00	3.6	2,262	0.16%
2024/02/26	12	595.33	2	596.00	598.00	10	2,192	0.46%
2024/02/23	4	618.00	2	619.50	615.00	2	2,142	0.09%
2024/02/22	11	592.09	15	606.04	609.00	-4	2,101	-0.19%
2024/02/21	0	0.00	0.1	571.12	573.00	-0.1	2,008	-0.01%
2024/02/20	0	0.00	0	553.00	556.00	0	1,971	0.00%
2024/02/19	0	0.00	2.1	555.42	556.00	-2.1	1,981	-0.10%
2024/02/16	0	0.00	0.1	536.67	537.00	-0.1	1,989	0.00%
2024/02/15	0	0.00	0.1	541.00	544.00	-0.1	1,990	0.00%
2024/02/05	4	537.00	0	0.00	537.00	4	1,967	0.20%
2024/02/01	1	538.00	1	538.00	538.00	0	2,062	0.00%
2024/01/31	0.1	523.00	0	0.00	528.00	0.1	2,201	0.00%
2024/01/30	0	0.00	0	523.00	520.00	0	2,203	0.00%
2024/01/26	1	536.00	0	0.00	521.00	1	2,225	0.04%
2024/01/25	0	0.00	0	537.50	539.00	0	2,238	0.00%
2024/01/24	2	542.50	1.1	549.86	539.00	1	2,249	0.04%
2024/01/23	0	537.00	0.1	537.00	540.00	-0.1	2,265	0.00%
2024/01/22	0	0.00	2.1	535.32	534.00	-2.1	2,248	-0.09%
2024/01/19	0	0.00	0	514.11	516.00	0	2,212	0.00%
2024/01/18	1	511.00	2	512.00	508.00	-1	2,231	-0.04%
2024/01/16	0	520.00	0	523.00	520.00	0	2,244	0.00%
2024/01/15	0	0.00	3	517.67	516.00	-3	2,234	-0.13%
2024/01/11	3	487.33	0	0.00	489.00	3	2,235	0.13%
2024/01/08	1	496.50	0	0.00	497.00	1	2,304	0.04%
2024/01/04	0	0.00	2.1	505.84	498.50	-2.1	2,365	-0.09%
2024/01/03	5	495.60	2	498.50	498.50	3	2,373	0.13%
2024/01/02	1	526.00	0	0.00	514.00	1	2,338	0.04%
2023/12/28	2	520.50	0	0.00	523.00	2	2,351	0.09%
2023/12/25	0	513.00	1	515.00	510.00	-1	2,454	-0.04%
2023/12/22	1	531.00	0	0.00	515.00	1	2,488	0.04%
2023/12/19	0	515.00	0	0.00	514.00	0	2,477	0.00%
2023/12/15	0	0.00	1	529.00	525.00	-1	2,498	-0.04%
2023/12/14	0	540.00	1	547.00	543.00	-1	2,487	-0.04%
2023/12/13	3	540.00	2	538.94	540.00	1	2,498	0.04%
2023/12/12	1	528.00	2	528.50	523.00	-1	2,592	-0.04%
2023/12/11	0	517.00	0	0.00	519.00	0	2,551	0.00%
2023/12/08	0	505.00	1	510.99	512.00	-1	2,534	-0.04%
2023/12/06	0.1	488.00	2.1	499.45	505.00	-2	2,550	-0.08%
2023/12/05	1	483.00	0	0.00	484.50	1	2,572	0.04%
2023/12/04	0	0.00	1	498.92	490.50	-1	2,618	-0.04%
2023/12/01	0	0.00	0	490.50	494.00	0	2,616	0.00%
2023/11/30	0	0.00	0	489.00	483.50	0	2,607	0.00%
2023/11/29	0	0.00	1	477.00	477.50	-1	2,569	-0.04%
2023/11/28	3	475.00	4	475.00	479.50	-1	2,599	-0.04%
2023/11/23	0	465.50	0	0.00	465.00	0	2,788	0.00%
2023/11/21	1	470.50	0	0.00	473.50	1	2,771	0.04%
2023/11/17	1	478.44	2	477.50	479.00	-1	2,772	-0.03%
2023/11/16	2	477.00	1	472.00	472.00	1	2,761	0.04%
2023/11/15	1	482.00	0	0.00	479.50	1	2,733	0.04%
2023/11/14	0	0.00	1	485.50	485.50	-1	2,705	-0.04%
2023/11/09	2	481.53	4	484.75	485.50	-2	2,696	-0.07%
2023/11/08	4.2	466.28	1	470.00	470.00	3.2	2,634	0.12%
2023/11/07	0	496.91	2.2	497.26	497.00	-2.2	2,512	-0.09%
2023/11/06	0	0.00	0	486.00	488.00	0	2,497	0.00%
2023/11/03	3	482.50	3	485.00	482.50	0	2,493	0.00%
2023/11/02	0	0.00	1.1	483.41	480.50	-1.1	2,499	-0.04%
2023/10/27	1	458.00	1	455.00	458.00	0	2,464	0.00%
2023/10/25	1	468.00	0	0.00	468.00	1	2,478	0.04%
2023/10/23	0	0.00	0	480.00	472.50	0	2,513	0.00%
2023/10/20	0	486.00	3	485.50	485.00	-3	2,524	-0.12%
2023/10/19	1.1	477.40	1	487.50	490.00	0.1	2,517	0.00%
2023/10/18	3	476.98	5	470.70	470.00	-2	2,505	-0.08%
2023/10/17	1	485.50	1	481.50	486.50	0	2,495	0.00%
2023/10/16	2	480.75	1	479.50	480.50	1	2,498	0.04%
2023/10/13	1	481.50	1.1	482.14	478.50	-0.1	2,496	0.00%
2023/10/12	0	0.00	1	469.00	470.00	-1	2,456	-0.04%
2023/10/11	2	472.00	0	0.00	467.00	2	2,456	0.08%
2023/10/05	2	461.50	4	465.63	466.00	-2	2,429	-0.08%
2023/10/04	1	474.00	2	467.75	467.00	-1	2,420	-0.04%
2023/10/03	3.1	474.52	0	0.00	471.00	3.1	2,420	0.13%
2023/10/02	2	466.47	3	464.67	466.50	-1	2,406	-0.04%
2023/09/28	2.1	457.34	0	0.00	456.00	2.1	2,397	0.09%
2023/09/27	0	0.00	1.1	467.09	466.50	-1.1	2,358	-0.05%
2023/09/26	0	0.00	1	456.50	454.50	-1	2,338	-0.04%
2023/09/22	0	0.00	1	457.50	457.50	-1	2,345	-0.04%
2023/09/21	3	454.50	4	453.63	454.50	-1	2,363	-0.04%
2023/09/20	2	463.50	0	0.00	460.00	2	2,356	0.08%
2023/09/19	0	0.00	1	465.00	467.00	-1	2,350	-0.04%
2023/09/18	2	471.00	5.1	473.08	468.50	-3.1	2,336	-0.13%
2023/09/15	8	472.69	8.2	476.97	473.50	-0.2	2,311	-0.01%
2023/09/13	1	443.50	1	443.50	443.50	0	2,157	0.00%
2023/09/12	0	0.00	2	440.00	441.00	-2	2,149	-0.09%
2023/09/11	2	451.50	4	445.38	441.50	-2	2,138	-0.09%
2023/09/08	2.1	440.94	2	448.75	446.50	0.1	2,117	0.01%
2023/09/07	1	436.96	6	431.50	438.50	-5	2,134	-0.23%
2023/09/05	2	425.01	2	427.50	427.50	0	2,079	0.00%
2023/09/04	0	427.50	1	427.50	427.50	-1	2,076	-0.05%
2023/09/01	0	0.00	2	427.00	422.00	-2	2,091	-0.10%
2023/08/31	7	425.43	9	425.61	423.50	-2	2,048	-0.10%
2023/08/30	0.1	399.17	2.4	399.34	408.00	-2.3	1,904	-0.12%
2023/08/29	0.1	384.50	0	0.00	387.50	0.1	1,835	0.00%
2023/08/28	2	378.00	2	381.00	381.00	0	1,842	0.00%
2023/08/24	3	391.00	8	385.75	391.00	-5	1,932	-0.26%
2023/08/23	0	0.00	2	384.00	383.00	-2	1,973	-0.10%
2023/08/21	2	375.25	0	0.00	371.50	2	1,976	0.10%
2023/08/18	1.2	376.57	1	382.00	376.50	0.2	1,978	0.01%
2023/08/17	0	0.00	2	366.00	382.00	-2	1,965	-0.10%
2023/08/16	0	0.00	2	363.50	363.00	-2	1,926	-0.10%
2023/08/14	2	354.50	2	358.00	358.00	0	1,945	0.00%
2023/08/11	0.1	367.50	0	0.00	363.00	0.1	1,972	0.00%
2023/08/10	0.1	373.00	0	0.00	371.00	0.1	1,967	0.00%
2023/08/09	2.1	381.50	0	0.00	379.00	2.1	1,980	0.10%
2023/08/07	6.1	392.18	0	0.00	386.50	6.1	1,946	0.31%
2023/08/04	0	0.00	5	397.50	401.00	-5	1,910	-0.26%
2023/08/02	2.1	396.54	1	396.50	396.50	1.1	1,908	0.06%
2023/07/31	3	412.00	1	409.00	409.00	2	1,928	0.10%
2023/07/28	0	0.00	2	423.00	421.50	-2	1,918	-0.10%
2023/07/27	0	0.00	1.2	413.70	412.50	-1.2	1,870	-0.06%
2023/07/25	0.1	391.00	0.4	390.00	388.50	-0.3	1,810	-0.02%
2023/07/24	0.1	396.00	0.1	395.00	396.50	0	1,799	0.00%
2023/07/21	2.1	393.68	2	398.50	398.50	0.1	1,797	0.01%
2023/07/20	1	412.00	0	0.00	410.50	1	1,772	0.06%
2023/07/19	2	407.00	0	0.00	407.00	2	1,758	0.11%
2023/07/18	0.1	407.00	0	0.00	410.00	0.1	1,721	0.00%
2023/07/17	3	400.66	0	0.00	398.50	3	1,702	0.18%
2023/07/14	1	407.49	1	408.00	407.00	0	1,697	0.00%
2023/07/13	2.2	397.07	0	0.00	398.00	2.2	1,692	0.13%
2023/07/12	1	391.00	0	0.00	394.50	1	1,684	0.06%
2023/07/11	1	392.50	3	393.17	392.50	-2	1,687	-0.12%
2023/07/10	2	386.00	0	0.00	386.00	2	1,711	0.12%
2023/07/07	3	394.99	0	0.00	389.00	3	1,766	0.17%
2023/07/04	1	412.98	0	0.00	408.50	1	1,840	0.05%
2023/07/03	2	417.50	0	0.00	417.50	2	1,872	0.11%
2023/06/30	0	415.00	15	412.67	411.50	-15	1,969	-0.76%
2023/06/29	0	424.64	1	424.98	423.50	-1	2,026	-0.05%
2023/06/27	2	416.00	2	420.00	415.00	0	1,988	0.00%
2023/06/26	0	410.50	0	0.00	410.00	0	1,992	0.00%
2023/06/21	1.2	411.50	0	0.00	412.00	1.2	2,046	0.06%
2023/06/19	1	423.50	0	0.00	422.00	1	2,044	0.05%
2023/06/16	0	423.50	0	0.00	429.00	0	2,039	0.00%
2023/06/15	2	426.25	3.2	429.56	427.50	-1.2	2,030	-0.06%
2023/06/14	0	0.00	9	426.61	420.00	-9	2,020	-0.45%
2023/06/13	0.1	426.10	0	0.00	428.00	0.1	2,051	0.00%
2023/06/12	0	428.00	1	429.45	430.00	-1	1,991	-0.05%
2023/06/08	0	0.00	1	428.50	424.00	-1	1,996	-0.05%
2023/06/07	1	424.50	1	423.48	423.00	0	1,989	0.00%
2023/06/06	2	407.50	0	0.00	406.50	2	1,949	0.10%
2023/06/02	0	413.00	0.1	410.58	410.50	-0.1	1,953	0.00%
2023/06/01	0	0.00	1	422.50	419.00	-1	1,941	-0.05%
2023/05/31	0	0.00	0.1	428.50	427.50	-0.1	1,927	-0.01%
2023/05/30	0	0.00	0.1	416.27	416.00	-0.1	1,878	-0.01%
2023/05/29	2	415.25	1.2	415.69	415.50	0.8	1,865	0.04%
2023/05/24	0	394.00	0	0.00	395.00	0	1,836	0.00%
2023/05/19	1	388.00	0	0.00	388.50	1	1,845	0.05%
2023/05/18	2	389.00	2	394.50	389.00	0	1,838	0.00%
2023/05/17	0	0.00	1	387.00	389.50	-1	1,813	-0.06%
2023/05/16	1	381.00	1	375.00	373.50	0	1,798	0.00%
2023/05/09	1	391.00	1	395.00	390.50	0	1,824	0.00%
2023/05/04	0	0.00	1	382.00	382.00	-1	1,794	-0.06%
2023/04/28	1	389.00	1	395.00	389.00	0	1,824	0.00%
2023/04/25	1	381.35	0	382.00	375.00	1	1,788	0.06%
2023/04/24	7	385.21	7	382.73	385.00	0	1,782	0.00%
2023/04/20	0.1	393.00	0	0.00	394.00	0.1	1,809	0.00%
2023/04/19	5	399.50	0	0.00	393.50	5	1,826	0.27%
2023/04/18	2.1	400.93	2	400.00	400.00	0.1	1,887	0.01%
2023/04/17	0	0.00	1	411.50	410.00	-1	1,897	-0.05%
2023/04/14	2	412.25	0	0.00	411.00	2	1,890	0.11%
2023/04/13	5.1	414.35	9	411.28	409.50	-3.9	1,894	-0.21%
2023/04/12	7	423.42	4	421.75	424.00	3	1,860	0.16%
2023/04/11	6	409.99	4	411.13	409.00	2	1,791	0.11%
2023/04/10	5	404.80	9	402.72	400.50	-4	1,753	-0.23%
2023/04/07	6	405.67	8	405.50	408.00	-2	1,723	-0.12%
2023/04/06	3	387.00	6	396.50	398.00	-3	1,659	-0.18%
2023/03/31	4	395.75	4	396.63	392.00	0	1,613	0.00%
2023/03/30	6	380.67	1	374.00	381.50	5	1,510	0.33%
2023/03/29	1	369.50	0	0.00	362.50	1	1,435	0.07%
2023/03/27	2	376.50	2	370.00	370.00	0	1,446	0.00%
2023/03/24	3	373.50	3.6	376.44	378.00	-0.6	1,434	-0.04%
2023/03/23	0	0.00	1	362.00	365.00	-1	1,383	-0.07%
2023/03/22	0	359.00	1	358.50	360.50	-1	1,383	-0.07%
2023/03/20	0	357.00	0	0.00	356.50	0	1,422	0.00%
2023/03/17	1	359.00	2	360.00	358.00	-1	1,435	-0.07%
2023/03/16	0	0.00	2	353.00	356.50	-2	1,429	-0.14%
2023/03/15	0.1	345.00	0	0.00	343.00	0.1	1,408	0.00%
2023/03/14	2	341.50	1	338.00	338.00	1	1,459	0.07%
2023/03/10	0.3	354.00	0	0.00	351.00	0.3	1,424	0.02%
2023/03/09	0	360.00	0	0.00	362.50	0	1,424	0.00%
2023/02/22	0	362.50	0	0.00	355.50	0	1,479	0.00%
2023/02/20	1	368.50	0	0.00	367.00	1	1,551	0.06%
2023/02/17	0	0.00	1	366.00	368.00	-1	1,572	-0.06%
2023/02/16	1	365.50	1	367.00	364.50	0	1,581	0.00%
2023/02/15	1	362.00	1	367.50	361.50	0	1,628	0.00%
2023/02/14	0	0.00	3	363.83	365.00	-3	1,636	-0.18%
2023/02/13	0	0.00	1	351.50	351.50	-1	1,652	-0.06%
2023/02/09	4	363.01	0	0.00	360.50	4	1,688	0.24%
2023/02/07	0	0.00	1	358.50	359.00	-1	1,692	-0.06%
2023/02/02	0	0.00	2	372.00	369.00	-2	1,682	-0.12%
2023/02/01	2	368.00	0.1	368.00	368.00	2	1,691	0.12%
2023/01/30	2	361.50	0	0.00	365.00	2	1,680	0.12%
2023/01/17	3	356.17	0	0.00	356.50	3	1,687	0.18%
2023/01/16	0.1	356.00	0	0.00	354.50	0.1	1,694	0.00%
2023/01/13	0	0.00	3	353.33	348.50	-3	1,699	-0.18%
2023/01/11	2	362.75	3	363.67	362.50	-1	1,712	-0.06%
2023/01/09	1	350.00	1	349.00	349.00	0	1,706	0.00%
2023/01/06	0	0.00	4	350.25	351.00	-4	1,732	-0.23%
2023/01/05	0	0.00	1	335.00	335.50	-1	1,724	-0.06%
2023/01/04	0	0.00	1	325.50	327.00	-1	1,797	-0.06%
2023/01/03	0	0.00	1	318.40	325.00	-1	1,823	-0.05%
2022/12/28	1	310.50	1	313.00	310.50	0	1,851	0.00%
2022/12/27	0	0.00	3.1	313.52	315.50	-3.1	1,863	-0.17%
2022/12/26	2	303.50	2	306.50	305.50	0	1,885	0.00%
2022/12/22	3	307.17	0	0.00	307.50	3	1,912	0.16%
2022/12/20	0.1	307.50	0	0.00	307.50	0.1	1,916	0.01%
2022/12/19	0	0.00	2	310.00	313.50	-2	1,914	-0.10%
2022/12/16	2	307.00	0	0.00	306.50	2	1,903	0.11%
2022/12/15	0	0.00	2	314.25	313.50	-2	1,912	-0.10%
2022/12/14	2	309.00	0	0.00	310.50	2	1,929	0.10%
2022/12/13	1	311.00	1	316.00	311.00	0	1,921	0.00%
2022/12/12	0	0.00	1	320.50	319.00	-1	1,898	-0.05%
2022/12/09	1	312.50	0	0.00	313.00	1	1,874	0.05%
2022/12/07	1	305.00	0	0.00	303.00	1	1,862	0.05%
2022/12/06	1.4	315.33	0.2	320.50	307.00	1.2	1,833	0.06%
2022/12/05	2	336.00	0	0.00	335.00	2	1,766	0.11%
2022/12/02	1	335.50	1	335.50	335.00	0	1,765	0.00%
2022/12/01	1	338.50	2	336.00	337.00	-1	1,767	-0.06%
2022/11/30	1.1	325.55	0	0.00	326.50	1.1	1,752	0.06%
2022/11/29	0	327.50	0	0.00	326.50	0	1,763	0.00%
2022/11/25	0.1	337.00	1	334.00	330.50	-0.9	1,778	-0.05%
2022/11/24	4	335.13	5	333.70	337.00	-1	1,777	-0.06%
2022/11/23	1.1	334.43	0	0.00	328.50	1.1	1,769	0.06%
2022/11/22	0	325.00	3	331.83	333.50	-3	1,770	-0.17%
2022/11/21	1.1	343.12	1.1	337.86	329.50	0.1	1,773	0.00%
2022/11/18	5.2	345.48	54.2	345.63	339.00	-49	1,749	-2.80%
2022/11/17	1.1	333.41	1	337.00	336.50	0.1	1,672	0.01%
2022/11/16	61.1	336.90	13	339.69	338.50	48.1	1,640	2.93%
2022/11/15	2	325.50	3	326.83	325.50	-1	1,590	-0.06%
2022/11/14	1	321.00	1	322.00	321.00	0	1,571	0.00%
2022/11/11	3.1	321.44	2	327.75	325.50	1.1	1,558	0.07%
2022/11/10	1	312.50	1	313.00	312.50	0	1,525	0.00%
2022/11/09	1.1	316.42	4	313.75	316.50	-3	1,532	-0.19%
2022/11/08	1	309.00	0.2	306.00	305.00	0.8	1,512	0.06%
2022/11/07	0.3	286.25	2.3	292.83	296.00	-2	1,487	-0.13%
2022/11/04	1.1	285.16	0.2	285.83	285.50	1	1,479	0.06%
2022/11/03	2	294.00	0	0.00	294.00	2	1,454	0.14%
2022/11/02	0.1	303.00	0	0.00	301.50	0.1	1,438	0.00%
2022/11/01	0.2	296.50	1	297.50	297.00	-0.8	1,431	-0.06%
2022/10/31	1.1	295.05	0	0.00	295.50	1.1	1,435	0.07%
2022/10/28	0.1	291.50	0	0.00	292.00	0.1	1,438	0.00%
2022/10/27	1	297.50	2	295.75	299.00	-1	1,437	-0.07%
2022/10/26	1	286.00	1	288.00	285.50	0	1,439	0.00%
2022/10/25	1	289.00	1	285.00	285.00	0	1,483	0.00%
2022/10/21	1.1	293.19	1	296.00	290.00	0.1	1,472	0.01%
2022/10/20	1	293.50	1	297.50	293.50	0	1,471	0.00%
2022/10/19	1	297.00	1	308.00	297.00	0	1,475	0.00%
2022/10/18	6	307.33	6	306.75	307.50	0	1,461	0.00%
2022/10/17	0	0.00	1	295.00	304.50	-1	1,454	-0.07%
2022/10/14	1	306.50	3	308.33	306.50	-2	1,448	-0.14%
2022/10/13	2	302.50	7	299.71	298.00	-5	1,443	-0.35%
2022/10/12	7	310.86	6.3	308.66	311.00	0.7	1,406	0.05%
2022/10/11	4	286.25	2	289.25	289.50	2	1,354	0.15%
2022/10/07	1	286.00	1	286.50	286.00	0	1,342	0.00%
2022/10/06	2.3	289.10	1	290.00	288.50	1.3	1,351	0.09%
2022/10/05	0	284.00	0	0.00	288.00	0	1,371	0.00%
2022/10/04	0	0.00	1	282.50	282.50	-1	1,349	-0.07%
2022/10/03	1	288.92	0	0.00	280.00	1	1,346	0.07%
2022/09/30	0	250.00	1	250.00	265.50	-1	1,352	-0.07%
2022/09/29	0	0.00	0.1	255.00	253.50	-0.1	1,361	-0.01%
2022/09/28	0	0.00	1	254.00	251.00	-1	1,373	-0.07%
2022/09/27	0	256.00	0	0.00	259.00	0	1,395	0.00%
2022/09/26	0	264.00	0	0.00	256.00	0	1,409	0.00%
2022/09/22	0	266.00	0	0.00	270.00	0	1,465	0.00%
2022/09/21	1	280.50	0	0.00	275.50	1	1,461	0.07%
2022/09/14	0	297.00	1	297.00	298.00	-1	1,585	-0.06%
2022/09/02	1	302.00	0	0.00	302.00	1	1,762	0.06%
2022/08/31	1	307.00	0	0.00	312.50	1	1,753	0.06%
2022/08/30	0	0.00	0	310.00	308.00	0	1,757	0.00%
2022/08/26	1	317.00	1	319.00	317.00	0	1,759	0.00%
2022/08/23	0	0.00	6	305.92	304.50	-6	1,794	-0.33%
2022/08/22	0	311.00	0	0.00	310.00	0	1,811	0.00%
2022/08/19	6	313.00	1	314.00	314.00	5	1,828	0.27%
2022/08/18	0	309.50	0	0.00	309.50	0	1,877	0.00%
2022/08/17	1	308.00	1	311.50	310.50	0	1,901	0.00%
2022/08/15	1	307.04	1.1	309.27	312.00	-0.1	1,878	0.00%
2022/08/12	1	309.00	1	304.00	309.00	0	1,864	0.00%
2022/08/10	1	290.50	0	0.00	292.00	1	1,872	0.05%
2022/08/09	0	0.00	1	293.50	294.00	-1	1,895	-0.05%
2022/08/05	0	0.00	1.1	294.50	294.00	-1.1	1,922	-0.06%
2022/08/02	0.1	282.50	0	0.00	284.00	0.1	1,961	0.01%
2022/08/01	1	285.50	0	0.00	286.00	1	1,978	0.05%
2022/07/28	1	291.50	0	0.00	290.00	1	1,965	0.05%
2022/07/27	1	293.50	1	288.50	293.50	0	1,961	0.00%
2022/07/26	1.2	290.00	1	295.00	290.00	0.2	1,965	0.01%
2022/07/22	5	308.00	0	0.00	304.50	5	1,959	0.26%
2022/07/21	1	307.00	20	305.50	307.00	-19	2,009	-0.95%
2022/07/20	2	299.00	18	301.86	299.00	-16	2,016	-0.79%
2022/07/13	2	274.00	2	279.00	274.00	0	1,987	0.00%
2022/07/11	2	269.00	1	272.50	269.00	1	1,988	0.05%
2022/07/08	14	269.43	2	266.75	272.50	12	2,014	0.60%
2022/07/07	6	261.17	0	0.00	263.00	6	1,991	0.30%
2022/07/06	3	254.83	0	0.00	251.00	3	1,996	0.15%
2022/07/05	6	256.58	0	0.00	257.50	6	2,042	0.29%
2022/07/04	4	258.00	0	0.00	258.00	4	2,055	0.19%
2022/07/01	2	256.00	2	266.25	256.00	0	2,070	0.00%
2022/06/30	4	270.50	0	0.00	271.00	4	2,044	0.20%
2022/06/29	1	274.00	1	281.50	281.50	0	2,027	0.00%
2022/06/28	0	0.00	11	286.82	279.50	-11	2,074	-0.53%
2022/06/27	11	301.00	0	0.00	301.00	11	2,115	0.52%
2022/06/22	1	300.00	0	0.00	299.50	1	2,079	0.05%
2022/06/21	5	318.90	0	0.00	321.00	5	2,045	0.24%
2022/06/17	2	336.75	1	328.00	328.00	1	2,031	0.05%
2022/06/16	0	0.00	16	351.00	345.50	-16	1,994	-0.80%
2022/06/14	2	359.00	0	0.00	363.50	2	1,977	0.10%
2022/06/01	5	409.00	0	0.00	400.00	5	2,199	0.23%
2022/05/30	1	393.00	1	383.00	393.00	0	2,257	0.00%
2022/05/26	2	374.50	0	0.00	368.00	2	2,256	0.09%
2022/05/19	1	393.50	1	383.50	393.50	0	2,522	0.00%
2022/05/18	1	391.00	1	391.00	391.00	0	2,612	0.00%
2022/05/17	0	0.00	1	389.00	387.50	-1	2,701	-0.04%
2022/05/12	1	373.00	2	374.00	370.00	-1	2,919	-0.03%
2022/05/11	3	376.50	1	375.00	375.50	2	3,044	0.07%
2022/05/10	1	377.00	1	383.00	383.00	0	3,197	0.00%
2022/05/09	1	380.00	0	0.00	378.50	1	3,233	0.03%
2022/05/06	1	398.50	1	395.50	398.50	0	3,218	0.00%
2022/05/05	1	406.00	2	402.50	406.00	-1	3,227	-0.03%
2022/05/04	1	389.50	1	391.00	389.50	0	3,209	0.00%
2022/05/03	0	0.00	0.2	384.50	389.00	-0.2	3,229	-0.01%
2022/04/29	2	388.25	1	393.50	387.50	1	3,242	0.03%
2022/04/28	0	386.00	0	0.00	384.00	0	3,250	0.00%
2022/04/27	0.1	377.00	0	0.00	385.50	0.1	3,252	0.00%
2022/04/26	4.2	390.62	1	393.50	393.00	3.2	3,209	0.10%
2022/04/25	3	387.33	4	387.38	385.50	-1	3,214	-0.03%
2022/04/22	0	0.00	2	403.00	402.50	-2	3,190	-0.06%
2022/04/21	2	410.00	3.1	414.70	410.00	-1.1	3,207	-0.03%
2022/04/19	0	0.00	1.1	417.81	415.00	-1.1	3,214	-0.03%
2022/04/18	0	0.00	0.1	416.50	414.50	-0.1	3,251	0.00%
2022/04/15	3	424.00	3	418.00	418.00	0	3,300	0.00%
2022/04/14	2.2	420.91	2	420.50	424.00	0.2	3,346	0.01%
2022/04/13	2	428.25	17	428.50	430.50	-15	3,375	-0.44%
2022/04/12	2	428.25	3	431.00	426.50	-1	3,440	-0.03%
2022/04/11	2.1	420.62	4	431.00	420.50	-1.9	3,511	-0.05%
2022/04/08	0	0.00	40	444.50	444.50	-40	3,541	-1.13%
2022/04/07	3.1	463.21	1	455.50	455.50	2.1	3,592	0.06%
2022/04/06	1	471.50	0	0.00	473.00	1	3,620	0.03%
2022/04/01	1	472.50	0	0.00	478.00	1	3,653	0.03%
2022/03/31	7	484.86	4	479.25	475.50	3	3,726	0.08%
2022/03/30	44	493.40	6	490.50	495.00	38	3,698	1.03%
2022/03/29	1	475.50	1	476.00	480.00	0	3,699	0.00%
2022/03/28	2	463.76	0.1	467.02	467.50	1.9	3,860	0.05%
2022/03/25	1	478.00	1	483.00	477.50	0	3,892	0.00%
2022/03/24	1	479.50	0	0.00	479.00	1	3,921	0.03%
2022/03/18	3	484.67	2	486.00	485.50	1	4,110	0.02%
2022/03/17	0	0.00	4	478.88	486.00	-4	4,236	-0.09%
2022/03/16	2	460.25	1	455.50	455.50	1	4,239	0.02%
2022/03/15	2	468.98	0	0.00	464.00	2	4,305	0.05%
2022/03/14	0	487.00	0	0.00	487.00	0	4,369	0.00%
2022/03/11	4.2	486.05	0	0.00	484.00	4.2	4,399	0.10%
2022/03/10	3	497.00	7	495.43	497.00	-4	4,454	-0.09%
2022/03/09	4	480.25	2	480.00	478.00	2	4,662	0.04%
2022/03/08	9	476.56	10	477.80	472.00	-1	4,874	-0.02%
2022/03/07	7.2	493.37	6.9	488.52	487.50	0.3	4,858	0.01%
2022/03/04	4	520.00	4	513.00	513.00	0	5,067	0.00%
2022/03/03	6	527.83	6	529.00	528.00	0	5,067	0.00%
2022/03/02	1	514.00	4	511.50	520.00	-3	5,067	-0.06%
2022/03/01	1	517.00	1.1	511.29	517.00	-0.1	5,083	0.00%
2022/02/25	4	510.00	6	505.83	510.00	-2	5,095	-0.04%
2022/02/24	22	512.25	15	501.43	494.50	7	5,073	0.14%
2022/02/23	10	525.60	5	519.79	528.00	5	5,045	0.10%
2022/02/22	4	510.00	5	514.00	513.00	-1	5,045	-0.02%
2022/02/21	3.1	535.52	9	534.00	526.00	-6	5,000	-0.12%
2022/02/18	18	525.39	6	534.17	537.00	12	4,946	0.24%
2022/02/17	4	519.00	13	521.69	519.00	-9	4,865	-0.18%
2022/02/16	9.1	516.00	15.8	515.12	516.00	-6.8	4,770	-0.14%
2022/02/15	4	496.00	4.1	495.98	496.00	0	4,657	0.00%
2022/02/14	1.1	488.48	0	0.00	489.00	1.1	4,622	0.02%
2022/02/11	1.1	494.68	8	497.62	490.00	-6.9	4,611	-0.15%
2022/02/10	3	494.66	13	484.77	496.00	-10	4,517	-0.22%
2022/02/09	11	473.59	7	469.21	478.00	4	4,408	0.09%
2022/02/08	0	456.50	0	0.00	456.50	0	4,392	0.00%
2022/02/07	0	0.00	10	444.00	447.50	-10	4,380	-0.23%
2022/01/26	1	448.53	0	0.00	448.50	1	4,381	0.02%
2022/01/25	3	451.67	1	458.00	451.00	2	4,382	0.05%
2022/01/24	0.1	442.50	1.1	449.62	452.00	-1	4,380	-0.02%
2022/01/21	5	452.50	0	0.00	452.00	5	4,357	0.11%
2022/01/20	0	0.00	1	461.00	461.50	-1	4,343	-0.02%
2022/01/19	21	457.79	0	0.00	456.50	21	4,330	0.48%
2022/01/17	3	462.17	3	458.67	463.00	0	4,286	0.00%
2022/01/14	0	445.50	0	0.00	450.00	0	4,268	0.00%
2022/01/13	1.1	452.32	1	453.00	452.00	0.1	4,265	0.00%
2022/01/12	4	452.25	15	451.77	452.50	-11	4,259	-0.26%
2022/01/11	3.2	447.74	2	459.00	447.00	1.2	4,253	0.03%
2022/01/10	2.2	455.95	2	460.50	459.00	0.2	4,231	0.00%
2022/01/07	16	458.63	15	461.00	455.50	1	4,194	0.02%
2022/01/06	7.2	472.34	7	469.93	467.00	0.2	4,144	0.00%
2022/01/05	10.1	478.31	29	479.19	476.00	-19	4,112	-0.46%
2022/01/04	9.3	486.13	20	488.48	488.50	-10.8	4,057	-0.26%
2022/01/03	10.4	497.74	8	509.88	493.00	2.4	3,973	0.06%
2021/12/30	4	517.00	2	518.00	512.00	2	3,884	0.05%
2021/12/29	7	506.85	4	502.50	514.00	3	3,814	0.08%
2021/12/28	6.1	499.66	3	498.83	499.00	3.1	3,775	0.08%
2021/12/27	13	499.38	14	499.18	499.50	-1	3,759	-0.03%
2021/12/24	11	490.27	13	490.77	487.50	-2	3,695	-0.05%
2021/12/23	4.1	490.37	4	490.63	489.50	0.1	3,688	0.00%
2021/12/22	24	483.77	13	485.65	487.00	11	3,655	0.30%
2021/12/21	7	466.64	3	465.00	464.50	4	3,484	0.11%
2021/12/20	5	463.50	0	0.00	466.00	5	3,441	0.15%
2021/12/17	1	464.02	0	0.00	464.00	1	3,413	0.03%
2021/12/16	0	0.00	2	474.00	471.00	-2	3,389	-0.06%
2021/12/15	5	464.40	65	462.90	471.00	-60	3,371	-1.78%
2021/12/14	3	477.50	3	483.00	477.50	0	3,275	0.00%
2021/12/13	13	490.73	4	481.38	488.50	9	3,247	0.28%
2021/12/10	10	474.50	45	475.33	475.50	-35	3,139	-1.11%
2021/12/09	19	485.08	5	474.10	480.00	14	3,090	0.45%
2021/12/08	15	484.47	4	483.13	475.00	11	3,000	0.37%
2021/12/07	7	475.93	6	477.25	476.50	1	2,887	0.03%
2021/12/06	34.3	480.06	5	476.90	474.50	29.3	2,849	1.03%
2021/12/03	14	478.50	133.3	466.07	478.00	-119.2	2,781	-4.29%	大賣/鉅額交易
2021/12/02	153.9	448.19	5	434.50	458.50	148.9	2,560	5.82%	大買/鉅額交易
2021/12/01	13	410.65	3	410.00	417.00	10	2,337	0.43%
2021/11/30	14	412.00	4	420.50	412.00	10	2,301	0.43%
2021/11/26	17	427.50	2	431.25	425.00	15	2,008	0.75%
2021/11/25	11	419.18	3	423.17	426.50	8	1,970	0.41%
2021/11/23	1	425.50	2	425.00	425.50	-1	1,945	-0.05%
2021/11/22	2	428.99	1	429.00	427.50	1	1,933	0.05%
2021/11/19	1	409.50	2	413.25	414.50	-1	1,870	-0.05%
2021/11/18	1	403.58	0.1	402.50	409.00	0.9	1,848	0.05%
2021/11/16	1	392.50	1	392.00	393.00	0	1,812	0.00%
2021/11/15	0	0.00	2	400.00	400.50	-2	1,818	-0.11%
2021/11/12	1	392.50	0	0.00	392.50	1	1,843	0.05%
2021/11/11	0	0.00	1	396.00	396.00	-1	1,831	-0.05%
2021/11/10	1	395.50	1	390.00	395.50	0	1,871	0.00%
2021/11/08	2	379.00	0	0.00	378.00	2	1,816	0.11%
2021/11/02	1	388.00	2	387.00	382.00	-1	1,927	-0.05%
2021/10/29	1	389.00	0	0.00	390.50	1	2,050	0.05%
2021/10/28	0	0.00	1	387.00	388.00	-1	2,092	-0.05%
2021/10/27	0	0.00	0.9	385.00	385.00	-0.9	2,154	-0.04%
2021/10/26	2.9	384.66	5	384.60	383.50	-2.1	2,159	-0.10%
2021/10/25	1	381.50	1	380.00	381.50	0	2,158	0.00%
2021/10/22	5	382.00	7	376.79	382.00	-2	2,180	-0.09%
2021/10/21	5	381.40	1	384.50	379.50	4	2,220	0.18%
2021/10/20	2	369.25	3	368.17	369.00	-1	2,186	-0.05%
2021/10/19	2	362.75	1	355.50	364.50	1	2,181	0.05%
2021/10/18	2	354.50	2	361.00	354.50	0	2,183	0.00%
2021/10/15	2	356.25	0	0.00	359.50	2	2,177	0.09%
2021/10/13	0	0.00	1	353.00	350.50	-1	2,154	-0.05%
2021/10/08	1	378.50	0	0.00	376.50	1	2,113	0.05%
2021/10/06	1	381.00	1	371.50	370.00	0	2,129	0.00%
2021/10/04	1	377.50	1	383.00	378.00	0	2,179	0.00%
2021/10/01	1	377.50	0	0.00	378.50	1	2,169	0.05%
2021/09/30	0	0.00	1	376.00	377.00	-1	2,170	-0.05%
2021/09/29	1.1	373.55	0	0.00	370.50	1.1	2,176	0.05%
2021/09/27	1	393.00	0	0.00	392.00	1	2,215	0.05%
2021/09/23	1.1	396.59	1	395.50	395.50	0.1	2,232	0.00%
2021/09/22	1	391.00	0	0.00	393.00	1	2,241	0.04%
2021/09/16	2	402.00	1	403.00	404.50	1	2,247	0.04%
2021/09/15	0.3	402.00	2	402.50	400.00	-1.8	2,228	-0.08%
2021/09/08	0	0.00	1	412.00	411.50	-1	2,335	-0.04%
2021/09/07	1	420.50	1	420.50	421.00	0	2,346	0.00%
2021/09/06	0	0.00	1	422.53	415.00	-1	2,363	-0.04%
2021/09/03	1	422.50	0	0.00	424.50	1	2,375	0.04%
2021/09/01	0	0.00	1	433.52	436.50	-1	2,392	-0.04%
2021/08/31	2	427.00	2	422.00	427.00	0	2,398	0.00%
2021/08/30	4	421.50	4.1	420.05	421.50	-0.1	2,415	0.00%
2021/08/27	5	414.00	2	416.00	417.50	3	2,421	0.12%
2021/08/26	1	419.06	1	434.00	419.00	0	2,427	0.00%
2021/08/25	2	431.98	3	427.83	432.00	-1	2,471	-0.04%
2021/08/24	3	422.50	3	429.00	422.50	0	2,510	0.00%
2021/08/23	2	423.00	2	423.50	423.00	0	2,552	0.00%
2021/08/20	5	415.50	6	421.92	415.50	-1	2,608	-0.04%
2021/08/19	5	420.20	10	426.80	418.50	-5	2,637	-0.19%
2021/08/18	7	421.07	6	441.33	443.00	1	2,639	0.04%
2021/08/17	3	417.00	3	421.50	417.00	0	2,662	0.00%
2021/08/16	2	419.50	4	421.50	419.50	-2	2,666	-0.07%
2021/08/13	4	438.00	2	437.00	434.00	2	2,654	0.08%
2021/08/10	3	476.83	2	476.25	470.00	1	2,720	0.04%
2021/08/09	4	499.50	1	498.00	496.50	3	2,764	0.11%
2021/08/06	42	531.17	42	525.26	525.00	0	2,712	0.00%
2021/08/05	31	523.26	31.1	533.00	535.00	-0.1	2,729	0.00%
2021/08/03	7	498.64	2	500.00	500.00	5	2,809	0.18%
2021/08/02	1	490.50	2	490.50	497.00	-1	2,804	-0.04%
2021/07/30	2	481.50	2	479.00	476.00	0	2,773	0.00%
2021/07/29	1	474.50	1	474.00	477.00	0	2,822	0.00%
2021/07/27	3	486.67	3	483.50	482.00	0	2,954	0.00%
2021/07/26	1	476.50	0	0.00	476.00	1	2,984	0.03%
2021/07/23	1	474.00	0	0.00	474.00	1	3,060	0.03%
2021/07/19	1	481.00	2	483.25	487.00	-1	3,548	-0.03%
2021/07/16	0.1	484.00	0	0.00	485.00	0.1	3,652	0.00%
2021/07/15	1	480.50	1	477.00	482.00	0	3,796	0.00%
2021/07/14	1	474.50	2	476.50	476.00	-1	3,811	-0.03%
2021/07/13	2	476.50	1	482.00	476.50	1	3,829	0.03%
2021/07/12	4	476.00	0	0.00	475.00	4	3,846	0.10%
2021/07/09	1	489.00	1	482.00	482.00	0	3,848	0.00%
2021/07/07	1	498.50	2.3	497.44	501.00	-1.3	3,880	-0.03%
2021/07/06	4	499.87	3	497.33	497.00	1	3,884	0.03%
2021/07/05	4	503.50	2	500.25	505.00	2	3,906	0.05%
2021/07/02	0	476.00	2	479.75	482.50	-2	3,863	-0.05%
2021/06/30	0	477.50	0	0.00	480.00	0	3,859	0.00%
2021/06/29	4	474.38	1	481.50	471.00	3	3,865	0.08%
2021/06/28	0	0.00	1	478.00	478.00	-1	3,874	-0.03%
2021/06/25	2	470.50	0	478.00	470.00	2	3,892	0.05%
2021/06/24	1	476.48	1	475.50	474.50	0	3,967	0.00%
2021/06/23	1	471.50	2	476.50	474.50	-1	4,006	-0.02%
2021/06/22	2	465.02	0	0.00	464.50	2	4,043	0.05%
2021/06/21	2	483.72	1	475.00	475.00	1	4,006	0.03%
2021/06/15	2	498.99	3	498.83	499.00	-1	3,996	-0.02%
2021/06/11	6	487.50	14	490.25	486.50	-8	4,009	-0.20%
2021/06/10	5	488.00	6	482.58	488.00	-1	4,017	-0.02%
2021/06/09	6	476.50	9	479.00	476.50	-3	4,030	-0.07%
2021/06/08	6	475.92	8	476.88	476.00	-2	4,160	-0.05%
2021/06/07	6	466.42	22	467.86	468.00	-16	4,185	-0.38%
2021/06/04	0	0.00	2	472.25	472.00	-2	4,174	-0.05%
2021/06/03	6.1	469.16	5	472.50	468.50	1.1	4,212	0.02%
2021/06/02	13	472.23	19	472.37	469.50	-6	4,197	-0.14%
2021/06/01	27	491.67	6	494.50	486.00	21	4,174	0.50%
2021/05/28	23	469.46	10	467.35	466.50	13	4,192	0.31%
2021/05/27	11	462.05	2	463.25	459.00	9	4,211	0.21%
2021/05/26	6	468.50	7	478.29	468.50	-1	4,281	-0.02%
2021/05/25	18	475.61	11	468.00	475.00	7	4,490	0.16%
2021/05/24	2	454.97	1	439.50	453.00	1	4,479	0.02%
2021/05/21	8	444.00	8	446.38	444.00	0	4,501	0.00%
2021/05/20	6	438.34	10	444.30	436.00	-4	4,504	-0.09%
2021/05/19	8	457.94	8	456.31	459.50	0	4,534	0.00%
2021/05/18	17	453.70	16	436.09	455.50	1	4,527	0.02%
2021/05/17	9.3	423.16	7	413.79	414.50	2.3	4,543	0.05%
2021/05/14	13	457.96	19	459.29	450.00	-6	4,472	-0.13%
2021/05/13	7	445.22	8	442.01	447.00	-1	4,437	-0.02%
2021/05/12	5	462.60	11	453.51	450.50	-6	4,400	-0.14%
2021/05/11	12	499.58	5	496.10	492.50	7	4,269	0.16%
2021/05/10	4	547.00	5	552.20	547.00	-1	4,201	-0.02%
2021/05/07	1	544.02	2	541.00	547.00	-1	4,195	-0.02%
2021/05/06	3	539.00	4	527.01	530.00	-1	4,187	-0.02%
2021/05/05	0	544.60	0	0.00	533.00	0	4,160	0.00%
2021/05/04	5.1	566.44	2	567.00	568.00	3.1	4,147	0.07%
2021/05/03	2	601.00	1	601.00	586.00	1	4,111	0.02%
2021/04/29	4	606.75	8.1	597.47	604.00	-4.1	4,176	-0.10%
2021/04/28	1	598.00	3	589.00	584.00	-2	4,209	-0.05%
2021/04/27	8	590.50	14	585.57	595.00	-6	4,170	-0.14%
2021/04/26	11	580.27	8	576.38	576.00	3	4,084	0.07%
2021/04/23	6	545.83	6.1	538.77	561.00	-0.1	3,970	0.00%
2021/04/22	7	519.71	15	525.67	510.00	-8	3,871	-0.21%
2021/04/21	27	513.74	18	515.88	533.00	9	3,834	0.23%
2021/04/20	5	496.40	7	496.14	497.50	-2	3,758	-0.05%
2021/04/19	1	497.00	1	496.50	491.50	0	3,960	0.00%
2021/04/16	0.1	490.00	3	492.00	494.50	-2.9	4,125	-0.07%
2021/04/15	0	0.00	1	487.00	489.00	-1	4,123	-0.02%
2021/04/14	2	478.00	22	463.52	473.50	-20	4,097	-0.49%
2021/04/13	0	0.00	2	491.50	487.00	-2	4,073	-0.05%
2021/04/12	1	486.00	3	489.50	486.00	-2	4,072	-0.05%
2021/04/09	4	485.38	6	482.67	484.00	-2	4,066	-0.05%
2021/04/08	8.1	491.69	1	491.00	492.00	7.1	4,015	0.18%
2021/04/07	1	495.00	5	497.60	497.00	-4	4,000	-0.10%
2021/04/06	1	491.50	0	0.00	491.00	1	4,002	0.02%
2021/04/01	4	487.50	0	0.00	487.50	4	3,999	0.10%
2021/03/31	1	491.50	1	493.50	488.50	0	3,992	0.00%
2021/03/30	2	494.50	4	492.38	493.50	-2	3,969	-0.05%
2021/03/29	18	497.53	23	498.24	495.50	-5	3,934	-0.13%
2021/03/26	0	0.00	1	477.00	484.50	-1	3,856	-0.03%
2021/03/25	7	476.86	7	474.21	475.50	0	3,819	0.00%
2021/03/22	1	461.50	1	462.00	463.50	0	3,833	0.00%
2021/03/19	3	465.67	3	468.00	466.50	0	3,868	0.00%
2021/03/18	2	472.00	2	476.25	469.50	0	3,855	0.00%
2021/03/17	7	473.57	3	471.83	472.00	4	3,842	0.10%
2021/03/16	3	469.00	8	470.25	468.50	-5	3,845	-0.13%
2021/03/15	3	469.50	10	470.05	469.50	-7	3,857	-0.18%
2021/03/12	32	481.22	16	479.91	475.50	16	3,839	0.42%
2021/03/11	9	457.28	4	452.13	468.00	5	3,736	0.13%
2021/03/10	2	448.00	1	446.00	443.00	1	3,743	0.03%
2021/03/09	2	452.50	7	442.14	439.00	-5	3,795	-0.13%
2021/03/08	1	454.00	1	457.00	454.00	0	3,861	0.00%
2021/03/05	4	451.63	4	449.50	448.00	0	3,864	0.00%
2021/03/04	5	460.30	4	460.25	460.00	1	3,846	0.03%
2021/03/03	0	0.00	1	450.00	454.00	-1	3,784	-0.03%
2021/03/02	4	465.88	2	455.25	441.50	2	3,736	0.05%
2021/02/26	4	468.87	3	462.85	459.50	1	3,670	0.03%
2021/02/25	16	460.47	14.1	464.58	464.50	1.9	3,565	0.05%
2021/02/24	3	443.48	5	440.00	433.00	-2	3,333	-0.06%
2021/02/23	3	437.80	2	437.50	442.50	1	3,293	0.03%
2021/02/22	1	437.50	10.1	436.60	437.50	-9.1	3,252	-0.28%
2021/02/19	8	426.50	10	425.75	424.00	-2	3,225	-0.06%
2021/02/18	10	416.00	2	415.50	415.50	8	3,173	0.25%
2021/02/17	3	402.50	4	403.13	408.50	-1	3,148	-0.03%
2021/02/05	0.1	388.10	1	390.50	387.00	-0.9	3,151	-0.03%
2021/02/04	0	388.50	0.1	389.00	387.50	0	3,140	0.00%
2021/02/03	0	0.00	1	395.12	393.00	-1	3,140	-0.03%
2021/02/02	1	386.00	0.1	388.08	385.50	0.9	3,126	0.03%
2021/02/01	0	375.00	0	381.35	384.00	0	3,185	0.00%
2021/01/29	6	382.42	6	383.50	379.00	0	3,180	0.00%
2021/01/28	3	389.83	0	0.00	389.00	3	3,159	0.10%
2021/01/27	1	395.99	0	0.00	398.50	1	3,150	0.03%
2021/01/26	0	0.00	2	404.50	393.50	-2	3,142	-0.06%
2021/01/25	1	404.05	3	403.50	403.00	-2	3,125	-0.06%
2021/01/22	10.1	413.96	3.1	416.10	414.00	6.9	3,090	0.22%
2021/01/21	6	396.67	4	392.84	399.50	2	2,978	0.07%
2021/01/20	0.1	381.50	1.1	378.43	378.50	-1	2,867	-0.03%
2021/01/19	0	0.00	1	383.50	386.00	-1	2,843	-0.04%
2021/01/18	3.1	380.66	0	0.00	381.50	3.1	2,839	0.11%
2021/01/15	13.1	404.32	2	392.25	387.00	11.1	2,811	0.39%
2021/01/14	6	395.67	4.1	395.91	398.00	2	2,751	0.07%
2021/01/13	2	384.50	2.5	384.20	389.00	-0.5	2,707	-0.02%
2021/01/12	11.2	387.14	8	387.69	381.50	3.2	2,682	0.12%
2021/01/11	1	363.50	4	374.13	377.00	-3	2,520	-0.12%
2021/01/08	1	338.50	13	340.54	343.00	-12	2,418	-0.50%
2021/01/07	21	333.10	11	335.00	335.50	10	2,399	0.42%
2021/01/06	0	0.00	4	329.63	328.00	-4	2,384	-0.17%
2021/01/05	1	338.99	0	0.00	337.00	1	2,344	0.04%
2021/01/04	7	338.86	7	337.29	338.00	0	2,340	0.00%
2020/12/29	0	0.00	6.1	335.41	330.00	-6.1	2,365	-0.26%
2020/12/28	0	0.00	1	335.00	335.00	-1	2,359	-0.04%
2020/12/25	1	332.51	0	0.00	331.50	1	2,355	0.04%
2020/12/24	0	0.00	1	332.00	330.00	-1	2,351	-0.04%
2020/12/23	2	329.50	0.1	330.00	329.50	1.9	2,352	0.08%
2020/12/21	1	327.00	0	0.00	327.00	1	2,369	0.04%
2020/12/18	7	331.00	3	330.83	328.50	4	2,368	0.17%
2020/12/17	4	334.88	9	338.72	333.00	-5	2,357	-0.21%
2020/12/16	2	330.25	4	330.25	330.50	-2	2,292	-0.09%
2020/12/15	3.1	330.87	3	333.50	325.00	0.1	2,272	0.01%
2020/12/14	1	343.50	0	0.00	340.00	1	2,221	0.05%
2020/12/11	2.4	340.70	2	339.75	342.50	0.4	2,217	0.02%
2020/12/10	0	0.00	4.1	337.90	340.00	-4.1	2,198	-0.18%
2020/12/09	4	346.02	2	346.50	346.00	2	2,168	0.09%
2020/12/08	1	354.00	0	0.00	351.50	1	2,130	0.05%
2020/12/07	3	360.00	2.1	358.86	352.50	0.9	2,109	0.04%
2020/12/04	6.1	358.24	10	357.95	357.50	-3.9	2,062	-0.19%
2020/12/03	5	357.57	7	354.00	351.50	-2	2,003	-0.10%
2020/12/02	36	350.88	26	351.00	350.50	10	1,936	0.51%
2020/12/01	0	0.00	1	328.50	330.00	-1	1,819	-0.05%
2020/11/30	1	324.46	1	328.00	323.00	0	1,800	0.00%
2020/11/26	1	321.50	0	0.00	320.50	1	1,765	0.06%
2020/11/25	0	0.00	2	318.50	318.50	-2	1,779	-0.11%
2020/11/24	0	0.00	3	325.00	323.50	-3	1,764	-0.17%
2020/11/19	1	323.00	0	0.00	323.00	1	1,755	0.06%
2020/11/18	3	318.50	0	0.00	320.00	3	1,751	0.17%
2020/11/17	1	322.00	7	323.86	322.00	-6	1,744	-0.34%
2020/11/16	0	0.00	3	325.67	326.00	-3	1,769	-0.17%
2020/11/13	2	325.00	0	0.00	321.00	2	1,766	0.11%
2020/11/12	0	0.00	3	319.50	319.50	-3	1,705	-0.18%
2020/11/11	0	0.00	1	319.50	320.00	-1	1,702	-0.06%
2020/11/10	2.1	316.12	0	0.00	318.00	2.1	1,716	0.12%
2020/11/09	2	314.00	4	314.63	320.00	-2	1,707	-0.12%
2020/11/03	0	0.00	1	302.50	302.00	-1	1,660	-0.06%
2020/11/02	8	300.50	1	300.00	299.00	7	1,662	0.42%
2020/10/30	1	295.50	1	298.00	296.50	0	1,676	0.00%
2020/10/29	1	293.00	8	292.94	296.00	-7	1,693	-0.41%
2020/10/28	2	294.50	0	0.00	294.00	2	1,670	0.12%
2020/10/27	0	0.00	0.1	297.50	298.00	-0.1	1,681	-0.01%
2020/10/26	0	0.00	0.2	299.25	297.00	-0.2	1,685	-0.01%
2020/10/23	1	298.50	1	297.50	298.50	0	1,675	0.00%
2020/10/22	2	296.01	1	296.00	296.00	1	1,732	0.06%
2020/10/21	3	292.00	2	293.50	293.50	1	1,775	0.06%
2020/10/20	2	295.00	1	296.00	295.00	1	1,805	0.06%
2020/10/19	1.1	294.05	8.1	292.39	294.00	-7	1,791	-0.39%
2020/10/16	7.2	283.82	9	284.94	287.50	-1.8	1,786	-0.10%
2020/10/15	1	274.00	0	0.00	274.00	1	1,728	0.06%
2020/10/14	2	268.75	0	0.00	269.00	2	1,722	0.12%
2020/10/13	0	0.00	2	267.75	268.50	-2	1,740	-0.11%
2020/10/12	5	273.50	0	0.00	270.50	5	1,752	0.29%
2020/10/08	2	275.50	6	273.17	275.50	-4	1,779	-0.22%
2020/10/07	0	0.00	1.3	265.30	264.00	-1.3	1,778	-0.07%
2020/10/06	2	263.75	0	0.00	263.50	2	1,784	0.11%
2020/09/29	1	265.00	1	270.00	265.00	0	1,951	0.00%
2020/09/28	0	0.00	5	265.50	266.00	-5	2,036	-0.25%
2020/09/25	2	263.75	0	0.00	265.50	2	2,159	0.09%
2020/09/24	1	268.00	1	272.00	268.00	0	2,172	0.00%
2020/09/21	1	280.50	3	280.50	281.00	-2	2,240	-0.09%
2020/09/18	1	280.50	0	0.00	282.00	1	2,253	0.04%
2020/09/17	4	282.50	1	282.00	279.50	3	2,268	0.13%
2020/09/14	1	281.00	1	283.00	282.00	0	2,337	0.00%
2020/09/09	0	0.00	1	276.00	276.50	-1	2,406	-0.04%
2020/09/04	0	0.00	1	275.00	277.00	-1	2,486	-0.04%
2020/09/03	0	0.00	1	282.50	279.00	-1	2,518	-0.04%
2020/08/28	1	276.00	1	274.00	276.00	0	2,732	0.00%
2020/08/27	2	275.50	0	0.00	276.00	2	2,774	0.07%
2020/08/26	2	278.75	1	276.00	279.00	1	2,800	0.04%
2020/08/21	1	268.00	2	270.75	271.50	-1	2,839	-0.04%
2020/08/20	1	266.00	0	0.00	266.50	1	2,837	0.04%
2020/08/19	1	280.00	0	0.00	278.50	1	2,810	0.04%
2020/08/11	6	287.58	0	0.00	285.00	6	2,945	0.20%
2020/08/10	3	289.50	2	287.50	287.50	1	2,996	0.03%
2020/08/07	0	0.00	1	294.50	293.00	-1	3,201	-0.03%
2020/08/05	3	298.00	7	298.86	298.00	-4	3,219	-0.12%
2020/08/04	2	287.25	2	291.00	289.00	0	3,215	0.00%
2020/08/03	2	294.00	1	296.00	294.00	1	3,212	0.03%
2020/07/31	2	295.00	1	296.00	294.50	1	3,225	0.03%
2020/07/30	1	297.50	1	301.50	297.50	0	3,218	0.00%
2020/07/29	0	0.00	3	292.83	294.50	-3	3,220	-0.09%
2020/07/28	3	300.50	15	302.80	290.50	-12	3,232	-0.37%
2020/07/27	3	314.00	0	0.00	313.00	3	3,203	0.09%
2020/07/24	6	319.33	20	319.38	317.00	-14	3,175	-0.44%
2020/07/23	3	320.17	3	321.67	322.50	0	3,143	0.00%
2020/07/22	3	321.50	4	323.88	322.50	-1	3,144	-0.03%
2020/07/21	1	315.00	2	314.50	316.00	-1	3,100	-0.03%
2020/07/16	1	310.50	1	314.00	312.00	0	3,158	0.00%
2020/07/15	2	315.25	0	0.00	310.00	2	3,161	0.06%
2020/07/14	0	0.00	4	310.88	309.00	-4	3,170	-0.13%
2020/07/13	1	314.00	1	312.50	314.00	0	3,166	0.00%
2020/07/10	14	319.61	4	318.00	313.50	10	3,186	0.31%
2020/07/09	2	317.00	0	0.00	318.00	2	3,128	0.06%
2020/07/08	2	317.50	0	0.00	317.00	2	3,138	0.06%
2020/07/07	5	317.40	2	322.25	314.00	3	3,184	0.09%
2020/07/06	3	321.00	21	310.12	322.00	-18	3,152	-0.57%
2020/07/03	2	298.50	2	299.00	298.00	0	3,107	0.00%
2020/07/02	0	0.00	6	299.83	299.00	-6	3,167	-0.19%
2020/07/01	4	299.25	1	298.50	298.50	3	3,189	0.09%
2020/06/30	1	294.00	2	295.00	294.00	-1	3,167	-0.03%
2020/06/24	0	0.00	6	291.92	292.00	-6	3,198	-0.19%
2020/06/23	2	292.50	1	295.50	290.50	1	3,267	0.03%
2020/06/22	1	293.00	2	291.00	293.00	-1	3,338	-0.03%
2020/06/19	2	291.50	1	292.00	291.00	1	3,360	0.03%
2020/06/18	1	284.00	4	288.63	292.50	-3	3,357	-0.09%
2020/06/17	2	285.50	0	0.00	284.00	2	3,352	0.06%
2020/06/16	1	288.50	3	287.17	288.50	-2	3,416	-0.06%
2020/06/15	0	0.00	1	283.00	282.50	-1	3,505	-0.03%
2020/06/12	0	0.00	1	279.00	282.00	-1	3,556	-0.03%
2020/06/11	2	287.00	2	289.25	284.00	0	3,618	0.00%
2020/06/10	1	292.00	2	293.50	292.00	-1	3,622	-0.03%
2020/06/09	2	294.00	6	298.92	293.50	-4	3,671	-0.11%
2020/06/08	11	297.05	2	298.25	298.00	9	3,723	0.24%
2020/06/05	8	292.31	3	292.33	292.00	5	3,683	0.14%
2020/06/04	2	286.00	3	285.50	286.00	-1	3,709	-0.03%
2020/06/03	11	282.50	1	286.50	282.50	10	3,705	0.27%
2020/06/02	1	283.00	1	284.50	283.00	0	3,695	0.00%
2020/06/01	1	282.50	1	282.00	282.50	0	3,745	0.00%
2020/05/29	2	275.00	5	276.90	275.00	-3	3,761	-0.08%
2020/05/27	3	280.17	2	281.00	280.00	1	3,804	0.03%
2020/05/26	1	279.50	3	281.00	279.50	-2	3,831	-0.05%
2020/05/22	2	278.50	2	281.75	276.00	0	3,857	0.00%
2020/05/21	1	278.00	1	276.00	278.00	0	3,848	0.00%
2020/05/20	0	0.00	1	271.50	273.00	-1	3,835	-0.03%
2020/05/19	2	274.25	2	270.25	275.00	0	3,875	0.00%
2020/05/18	4	268.50	0	0.00	267.00	4	3,898	0.10%
2020/05/15	5	276.20	7	281.71	275.00	-2	3,852	-0.05%
2020/05/14	26	286.08	1	293.00	278.50	25	3,826	0.65%
2020/05/11	11	285.18	0	0.00	284.00	11	3,611	0.30%
2020/05/08	1	286.50	3	288.83	289.00	-2	3,576	-0.06%
2020/05/07	1	284.50	2	284.25	283.50	-1	3,555	-0.03%
2020/05/06	10	279.00	0	0.00	281.50	10	3,571	0.28%
2020/05/05	1	283.00	0	0.00	278.50	1	3,580	0.03%
2020/05/04	0.1	282.00	10	278.30	280.50	-10	3,599	-0.28%
2020/04/30	4	285.75	13	286.42	286.50	-9	3,598	-0.25%
2020/04/29	1	279.00	5	277.10	279.00	-4	3,592	-0.11%
2020/04/28	1	274.50	2	274.00	274.50	-1	3,596	-0.03%
2020/04/27	5	271.00	6	268.00	274.00	-1	3,636	-0.03%
2020/04/24	1	263.50	1	265.00	263.50	0	3,654	0.00%
2020/04/23	22	265.95	2	269.00	265.50	20	3,685	0.54%
2020/04/22	8	262.88	6	264.75	266.00	2	3,708	0.05%
2020/04/21	4	268.88	4	272.63	267.50	0	3,679	0.00%
2020/04/20	2	269.50	2	271.00	269.50	0	3,660	0.00%
2020/04/17	1	270.50	1	275.50	270.50	0	3,648	0.00%
2020/04/16	1	270.50	2	270.25	270.50	-1	3,606	-0.03%
2020/04/15	5	274.60	3	274.67	274.00	2	3,604	0.06%
2020/04/14	2	275.00	4	274.00	275.00	-2	3,656	-0.05%
2020/04/13	4	270.75	3	272.50	269.00	1	3,670	0.03%
2020/04/10	11	282.59	2	282.00	277.50	9	3,644	0.25%
2020/04/09	4	284.63	2	285.75	283.00	2	3,625	0.06%
2020/04/08	2	285.00	6	276.75	284.50	-4	3,638	-0.11%
2020/04/07	0	0.00	3	268.50	272.50	-3	3,571	-0.08%
2020/04/06	2	256.50	0	0.00	259.00	2	3,515	0.06%
2020/03/31	1	256.00	1	247.50	248.00	0	3,553	0.00%
2020/03/30	0	0.00	3	247.67	248.50	-3	3,569	-0.08%
2020/03/27	2	265.75	2	265.00	253.00	0	3,612	0.00%
2020/03/26	5	258.90	2	255.50	263.00	3	3,605	0.08%
2020/03/25	3	248.33	2	251.50	251.50	1	3,536	0.03%
2020/03/24	5	221.00	10	226.00	229.00	-5	3,517	-0.14%
2020/03/23	0	0.00	1	211.00	208.50	-1	3,509	-0.03%
2020/03/20	4	212.63	1	215.00	216.00	3	3,515	0.09%
2020/03/19	9	203.11	3	198.17	196.50	6	3,456	0.17%
2020/03/18	0	0.00	1	235.50	218.00	-1	3,406	-0.03%
2020/03/17	8	237.75	5	234.70	231.50	3	3,406	0.09%
2020/03/16	2	259.50	0	0.00	251.00	2	3,358	0.06%
2020/03/13	2	262.50	1	269.00	268.00	1	3,351	0.03%
2020/03/12	1	284.00	0	0.00	281.00	1	3,296	0.03%
2020/03/11	0	0.00	2	321.50	311.50	-2	3,228	-0.06%
2020/03/10	4	320.75	0	0.00	321.00	4	3,233	0.12%
2020/03/09	2	334.50	1	333.00	330.00	1	3,150	0.03%
2020/03/06	2	342.25	3	343.67	341.50	-1	3,123	-0.03%
2020/03/05	3	343.33	2	345.00	340.50	1	3,099	0.03%
2020/03/04	1	338.00	0	0.00	336.50	1	3,029	0.03%
2020/03/03	1	338.00	2	336.50	338.00	-1	2,988	-0.03%
2020/03/02	1	325.00	0	0.00	325.50	1	2,944	0.03%
2020/02/27	1	333.00	2	336.25	333.50	-1	2,928	-0.03%
2020/02/26	1	343.00	0	0.00	339.50	1	2,885	0.03%
2020/02/25	1	339.00	6	340.58	345.50	-5	2,867	-0.17%
2020/02/21	0	0.00	2	338.00	335.00	-2	2,806	-0.07%
2020/02/20	3	342.67	6	342.17	339.50	-3	2,807	-0.11%
2020/02/19	9	339.39	3	338.00	338.00	6	2,765	0.22%
2020/02/18	3	331.17	4	329.00	330.00	-1	2,715	-0.04%
2020/02/17	1	330.00	3	326.50	330.00	-2	2,717	-0.07%
2020/02/14	5	324.60	7	321.71	325.00	-2	2,693	-0.07%
2020/02/13	2	320.00	3	324.00	320.00	-1	2,732	-0.04%
2020/02/12	1	325.00	1	325.00	324.00	0	2,774	0.00%
2020/02/11	5	323.10	5	322.80	323.00	0	2,773	0.00%
2020/02/10	2	320.50	5	321.90	320.50	-3	2,794	-0.11%
2020/02/07	2	324.50	7	323.21	324.50	-5	2,805	-0.18%
2020/02/06	4	330.63	3	331.00	330.50	1	2,811	0.04%
2020/02/05	5	330.00	2	325.50	327.00	3	2,798	0.11%
2020/02/04	5	323.90	3	322.67	324.00	2	2,760	0.07%
2020/02/03	3	316.33	3	316.17	322.00	0	2,734	0.00%
2020/01/31	2	319.50	4	319.88	319.50	-2	2,693	-0.07%
2020/01/30	1	323.50	2	330.50	319.50	-1	2,666	-0.04%
2020/01/20	2	355.75	0	0.00	354.00	2	2,602	0.08%
2020/01/17	2	352.00	8	353.00	350.00	-6	2,548	-0.24%
2020/01/16	6	350.75	1	349.00	355.00	5	2,500	0.20%
2020/01/15	1	337.00	1	342.00	337.00	0	2,444	0.00%
2020/01/14	1	345.50	0	0.00	343.50	1	2,449	0.04%
2020/01/13	1	341.00	4	338.50	341.00	-3	2,421	-0.12%
2020/01/10	2	338.00	2	340.75	338.00	0	2,414	0.00%
2020/01/09	1	339.50	3	341.67	339.50	-2	2,404	-0.08%
2020/01/08	5	340.60	8	342.94	335.00	-3	2,376	-0.13%
2020/01/07	3	333.83	1	329.00	332.00	2	2,277	0.09%
2020/01/06	6	341.92	2	338.75	340.50	4	2,227	0.18%
2020/01/03	2	338.25	4	341.88	341.00	-2	2,200	-0.09%
2020/01/02	11	356.64	7	356.57	358.00	4	2,148	0.19%
2019/12/31	2	342.25	3	344.00	340.50	-1	2,077	-0.05%
2019/12/30	4	343.63	13	342.15	340.00	-9	2,065	-0.44%
2019/12/27	3	344.33	4	344.00	345.00	-1	2,039	-0.05%
2019/12/26	8	343.50	10	343.95	346.00	-2	2,016	-0.10%
2019/12/25	9	336.06	4	337.13	336.00	5	1,951	0.26%
2019/12/24	12	327.04	7	328.43	331.00	5	1,913	0.26%
2019/12/23	6	321.00	11	319.32	320.00	-5	1,830	-0.27%
2019/12/20	6	309.92	12	308.88	307.00	-6	1,753	-0.34%
2019/12/19	19	310.50	4	310.88	308.00	15	1,733	0.87%
2019/12/18	3	313.83	1	316.50	313.00	2	1,703	0.12%
2019/12/17	4	316.25	11	313.50	319.50	-7	1,684	-0.42%
2019/12/16	6	309.33	1	306.00	310.00	5	1,643	0.30%
2019/12/13	4	311.25	2	313.00	308.00	2	1,616	0.12%
2019/12/12	4	314.00	5	316.10	313.00	-1	1,572	-0.06%
2019/12/11	6	308.75	6	309.92	310.00	0	1,503	0.00%
2019/12/10	4	305.75	3.2	303.33	306.50	0.9	1,453	0.06%
2019/12/09	3	300.50	3	301.50	300.50	0	1,425	0.00%
2019/12/06	3	300.33	1	300.00	301.00	2	1,403	0.14%
2019/12/05	10	293.95	12	294.96	298.00	-2	1,378	-0.15%
2019/12/04	1	289.50	2	287.25	289.50	-1	1,360	-0.07%
2019/12/03	4	287.00	4	286.00	287.00	0	1,388	0.00%
2019/12/02	1	281.00	6	281.00	281.50	-5	1,385	-0.36%
2019/11/29	1	287.00	2	287.25	284.50	-1	1,386	-0.07%
2019/11/28	1	290.00	1	294.00	290.00	0	1,374	0.00%
2019/11/27	8	293.25	11	292.18	292.00	-3	1,383	-0.22%
2019/11/26	4	289.75	1	290.00	289.50	3	1,380	0.22%
2019/11/25	1	286.50	1	287.50	286.50	0	1,367	0.00%
2019/11/21	1	289.00	1	289.50	289.00	0	1,364	0.00%
2019/11/20	2	291.50	2	295.00	291.50	0	1,357	0.00%
2019/11/19	12	294.88	2	293.75	295.50	10	1,361	0.73%
2019/11/18	4	291.00	3	291.33	291.00	1	1,343	0.07%
2019/11/15	2	288.50	2	288.50	288.50	0	1,340	0.00%
2019/11/14	2	286.50	2	289.25	285.00	0	1,330	0.00%
2019/11/13	2	290.50	2	294.25	290.50	0	1,309	0.00%
2019/11/12	5	295.90	2	299.25	295.50	3	1,313	0.23%
2019/11/11	8	299.50	12	297.63	297.00	-4	1,296	-0.31%
2019/11/08	7	294.29	2	291.00	294.50	5	1,241	0.40%
2019/11/07	7	289.07	11	290.18	287.00	-4	1,228	-0.33%
2019/11/06	1	294.50	1	294.00	294.50	0	1,229	0.00%
2019/11/05	5	288.30	2	288.00	298.00	3	1,224	0.25%
2019/11/04	1	282.50	1	279.50	282.50	0	1,211	0.00%
2019/11/01	1	281.00	1	279.00	281.00	0	1,237	0.00%
2019/10/29	1	281.50	1	287.00	280.00	0	1,488	0.00%
2019/10/24	1	286.00	1	284.50	286.00	0	1,545	0.00%
2019/10/22	1	288.00	4	285.63	288.00	-3	1,610	-0.19%
2019/10/21	0	0.00	2	281.00	281.50	-2	1,640	-0.12%
2019/10/18	4	279.75	2	282.75	278.50	2	1,646	0.12%
2019/10/17	2	280.00	1	277.50	280.00	1	1,648	0.06%
2019/10/16	1	275.50	1	279.50	275.50	0	1,659	0.00%
2019/10/15	1	277.00	1	278.00	277.00	0	1,681	0.00%
2019/10/14	2	276.00	0	0.00	277.00	2	1,715	0.12%
2019/10/09	0.1	275.00	0	0.00	273.00	0.1	1,745	0.00%
2019/10/08	3	278.67	3	280.33	278.00	0	1,763	0.00%
2019/10/07	1	275.00	1	276.50	275.00	0	1,821	0.00%
2019/10/03	1	272.00	0	0.00	274.00	1	1,925	0.05%
2019/10/01	1	280.50	1	282.50	280.50	0	1,967	0.00%
2019/09/27	2	277.75	0	0.00	276.50	2	1,957	0.10%
2019/09/26	1	283.50	0	0.00	283.50	1	1,939	0.05%
2019/09/25	0	0.00	1	285.50	286.00	-1	1,941	-0.05%
2019/09/24	2	288.25	1	290.00	288.00	1	1,960	0.05%
2019/09/20	1	289.50	0	0.00	290.00	1	1,981	0.05%
2019/09/19	3	291.17	1	292.50	291.00	2	2,000	0.10%
2019/09/18	1	292.00	1	289.50	292.00	0	2,004	0.00%
2019/09/17	2.1	286.37	1	296.50	289.00	1.1	2,016	0.05%
2019/09/16	1	295.50	1	295.50	295.50	0	2,014	0.00%
2019/09/12	4	297.50	1	299.50	297.50	3	2,012	0.15%
2019/09/10	2	298.00	2	300.50	298.00	0	1,999	0.00%
2019/09/09	3	299.17	1	304.00	299.50	2	1,988	0.10%
2019/09/06	2.3	307.00	1	310.00	307.00	1.3	1,975	0.07%
2019/09/05	2	306.00	2	302.50	306.00	0	1,956	0.00%
2019/09/04	2	296.00	2	292.25	296.00	0	1,939	0.00%
2019/09/03	2	291.00	2	292.50	291.00	0	1,935	0.00%
2019/09/02	1	288.50	1	290.50	288.50	0	1,923	0.00%
2019/08/30	2	288.50	4	289.63	288.50	-2	1,932	-0.10%
2019/08/29	1	282.50	1	283.00	282.50	0	1,924	0.00%
2019/08/28	1	282.00	1	284.50	282.00	0	1,927	0.00%
2019/08/27	1	283.50	1	287.00	283.50	0	1,927	0.00%
2019/08/23	2	289.50	0	0.00	292.00	2	1,921	0.10%
2019/08/22	0.1	289.00	0	0.00	289.00	0.1	1,914	0.00%
2019/08/15	0	0.00	2	284.00	289.00	-2	1,909	-0.10%
2019/08/08	0	0.00	2	310.00	310.50	-2	1,838	-0.11%
2019/08/07	1	296.50	2	297.25	303.00	-1	1,812	-0.06%
2019/08/06	1	283.00	0	0.00	294.50	1	1,822	0.05%
2019/08/05	3	292.00	0	0.00	295.00	3	1,795	0.17%
2019/08/02	2	300.50	0	0.00	300.00	2	1,776	0.11%
2019/08/01	0	0.00	2	310.75	313.00	-2	1,726	-0.12%
2019/07/31	3	300.83	2	299.50	307.00	1	1,685	0.06%
2019/07/29	2	325.00	3	321.50	324.00	-1	1,515	-0.07%
2019/07/26	1	329.00	3	329.50	328.00	-2	1,505	-0.13%
2019/07/25	3	338.83	2	337.00	338.00	1	1,475	0.07%
2019/07/24	0	0.00	2	333.75	333.00	-2	1,442	-0.14%
2019/07/23	6	334.83	5	333.90	331.00	1	1,432	0.07%
2019/07/22	2	321.00	1	323.50	320.00	1	1,388	0.07%
2019/07/18	0	0.00	3	318.67	315.00	-3	1,389	-0.22%
2019/07/17	1	318.00	1	316.50	322.00	0	1,415	0.00%
2019/07/16	0	0.00	0	322.00	322.00	0	1,391	0.00%
2019/07/15	1	334.02	4	335.13	335.00	-3	1,363	-0.22%
2019/07/12	1	331.00	1	333.00	327.50	0	1,344	0.00%
2019/07/11	4	337.13	3	335.33	335.00	1	1,323	0.08%
2019/07/10	2	319.00	0	0.00	320.00	2	1,274	0.16%
2019/07/09	4	313.63	0	0.00	315.00	4	1,233	0.32%
2019/07/08	1	305.50	2	302.75	306.00	-1	1,177	-0.08%
2019/07/05	7	301.21	5	302.50	302.00	2	1,165	0.17%
2019/07/04	0	0.00	0.1	290.50	290.50	-0.1	1,134	-0.01%
2019/07/03	0	0.00	7	291.86	289.00	-7	1,147	-0.61%
2019/07/02	0	0.00	1	295.50	297.50	-1	1,158	-0.09%
2019/07/01	4	293.88	0	0.00	296.00	4	1,180	0.34%
2019/06/28	4	285.00	0	0.00	283.00	4	1,178	0.34%
2019/06/27	1	280.00	1	282.50	282.00	0	1,230	0.00%
2019/06/26	1	291.50	1	292.50	291.00	0	1,233	0.00%
2019/06/24	0	0.00	2	293.50	295.50	-2	1,283	-0.16%
2019/06/20	1	282.50	0	0.00	282.50	1	1,345	0.07%
2019/06/19	1	279.50	1	281.00	281.00	0	1,398	0.00%
2019/06/17	2	277.50	0	0.00	275.50	2	1,407	0.14%
2019/06/12	1	281.50	1	280.00	282.00	0	1,412	0.00%
2019/06/11	0.2	270.00	0	0.00	270.00	0.2	1,399	0.01%
2019/06/03	0	0.00	1	281.50	279.50	-1	1,402	-0.07%
2019/05/30	0	0.00	1	280.00	282.00	-1	1,416	-0.07%
2019/05/28	2	271.75	0	0.00	272.50	2	1,451	0.14%
2019/05/24	0	0.00	6	285.67	286.00	-6	1,483	-0.40%
2019/05/22	0	0.00	3	283.33	284.00	-3	1,521	-0.20%
2019/05/21	12	279.21	11	278.50	281.50	1	1,524	0.07%
2019/05/17	3	270.67	0	0.00	268.50	3	1,496	0.20%
2019/05/16	0	0.00	1	279.00	275.00	-1	1,505	-0.07%
2019/05/15	1	273.50	0	0.00	273.50	1	1,505	0.07%
2019/05/14	2	260.75	1	270.00	273.00	1	1,496	0.07%
2019/05/10	1	283.50	0	0.00	284.00	1	1,455	0.07%
2019/05/09	1	286.00	0	0.00	291.50	1	1,445	0.07%
2019/05/07	0	0.00	1	295.00	295.00	-1	1,427	-0.07%
2019/05/06	1	285.50	0	0.00	287.00	1	1,418	0.07%
2019/05/03	0	0.00	3	296.00	295.00	-3	1,416	-0.21%
2019/05/02	1	287.00	1	290.00	288.00	0	1,410	0.00%
2019/04/30	1	284.00	0	0.00	290.50	1	1,409	0.07%
2019/04/29	1	279.50	1	286.50	285.00	0	1,394	0.00%
2019/04/26	2.1	291.64	0	0.00	290.00	2.1	1,371	0.15%
2019/04/25	1	295.00	0	0.00	298.00	1	1,358	0.07%
2019/04/24	0	0.00	1.1	293.18	294.00	-1.1	1,344	-0.08%
2019/04/23	1	294.00	2	295.75	295.00	-1	1,340	-0.07%
2019/04/22	0	0.00	1	304.50	303.00	-1	1,311	-0.08%
2019/04/12	0	0.00	10	309.00	306.50	-10	1,251	-0.80%
2019/04/11	1	312.00	1	312.73	307.00	0	1,242	0.00%
2019/04/09	2	315.50	3	312.00	315.00	-1	1,219	-0.08%
2019/04/08	0	0.00	8	312.38	314.00	-8	1,207	-0.66%
2019/04/02	0	0.00	4	314.88	317.00	-4	1,161	-0.34%
2019/04/01	0	0.00	10	314.65	317.00	-10	1,137	-0.88%
2019/03/29	0	0.00	2	302.25	302.00	-2	1,072	-0.19%
2019/03/28	10	303.85	3	303.00	302.00	7	1,052	0.67%
2019/03/27	2	295.25	1	300.00	297.00	1	1,017	0.10%
2019/03/26	2	291.78	4	290.75	295.00	-2	984	-0.20%
2019/03/25	7	282.71	3	277.00	283.50	4	925	0.43%
2019/03/22	11	281.86	20	281.75	278.50	-9	904	-0.99%
2019/03/19	0	0.00	2	264.00	263.00	-2	873	-0.23%
2019/03/15	4	272.38	0	0.00	270.00	4	872	0.46%
2019/03/14	0	0.00	2	269.50	273.00	-2	865	-0.23%
2019/03/12	0	0.00	3	271.00	266.00	-3	870	-0.34%
2019/03/11	11	268.73	1	270.00	267.00	10	876	1.14%
2019/03/08	1	265.00	0	0.00	266.50	1	892	0.11%
2019/03/07	1.1	270.73	1	268.00	268.00	0.1	900	0.01%
2019/03/06	2	275.75	0	0.00	277.00	2	892	0.22%
2019/02/26	1	275.50	2	277.50	278.50	-1	873	-0.11%
2019/02/25	1	269.00	2	272.00	271.50	-1	849	-0.12%
2019/02/22	4	268.00	12	269.04	268.50	-8	838	-0.95%
2019/02/21	1	256.50	0	0.00	260.00	1	800	0.12%
2019/02/15	0	0.00	1	253.50	253.50	-1	794	-0.13%
2019/02/14	1	252.00	0	0.00	249.50	1	795	0.13%
2019/02/13	0	0.00	1	249.00	249.00	-1	789	-0.13%
2019/01/30	2	248.50	1	249.00	250.00	1	788	0.13%
2019/01/28	0	0.00	1	247.00	247.00	-1	786	-0.13%
2019/01/23	0	0.00	0.1	242.00	242.50	-0.1	803	-0.01%
2019/01/18	1	242.00	0	0.00	243.00	1	827	0.12%
2019/01/17	0	0.00	1	241.00	240.50	-1	839	-0.12%
2019/01/14	2.1	239.37	2	241.75	243.00	0.1	863	0.01%
2018/12/27	0	0.00	1	224.50	227.50	-1	979	-0.10%
2018/12/26	5	224.20	1	226.00	220.50	4	983	0.41%
2018/12/20	0	0.00	5	225.50	223.00	-5	1,016	-0.49%
2018/12/19	5	223.20	0	0.00	220.50	5	1,012	0.49%
2018/12/18	1	224.50	0	0.00	222.50	1	1,026	0.10%
2018/12/17	3	228.00	0	0.00	227.00	3	1,040	0.29%
2018/12/14	1	229.00	0	0.00	233.50	1	1,034	0.10%
2018/12/12	0	0.00	4	241.00	244.50	-4	1,030	-0.39%
2018/12/10	2	233.50	0	0.00	234.50	2	1,036	0.19%
2018/12/07	2	241.00	0	0.00	239.00	2	1,036	0.19%
2018/12/06	0	0.00	0.1	236.00	235.00	-0.1	1,047	-0.01%
2018/12/05	0	0.00	1	247.50	249.50	-1	1,041	-0.10%
2018/12/03	0	0.00	1	252.50	255.00	-1	1,060	-0.09%
2018/11/27	0.1	239.50	2	235.50	240.00	-1.9	1,013	-0.19%
2018/11/26	0	0.00	1.1	228.52	229.00	-1.1	993	-0.11%
2018/11/23	0	0.00	0.1	224.50	224.50	-0.1	988	-0.01%
2018/11/22	1	225.50	0	0.00	224.00	1	998	0.10%
2018/11/15	10	221.00	0	0.00	220.50	10	1,010	0.99%
2018/11/14	3.1	217.71	16	222.63	224.00	-12.9	1,013	-1.27%
2018/11/13	3	215.00	1	209.50	216.50	2	996	0.20%
2018/11/12	0	0.00	4	206.00	211.00	-4	991	-0.40%
2018/11/09	0	0.00	2	207.00	210.00	-2	1,005	-0.20%
2018/11/08	1	210.00	0	0.00	207.50	1	1,028	0.10%
2018/11/07	0	0.00	1	209.50	209.50	-1	1,050	-0.10%
2018/11/05	1	207.50	1	208.00	208.50	0	1,070	0.00%
2018/11/02	2	211.25	11	212.00	211.50	-9	1,071	-0.84%
2018/11/01	0	0.00	2	207.00	207.50	-2	1,064	-0.19%
2018/10/31	1	201.50	1	202.50	203.00	0	1,060	0.00%
2018/10/29	0	0.00	3	193.83	194.00	-3	1,095	-0.27%
2018/10/26	12	193.71	2	190.50	190.00	10	1,157	0.86%
2018/10/25	2	195.26	0	0.00	195.50	2	1,147	0.18%
2018/10/22	0	0.00	5	203.30	203.50	-5	1,149	-0.43%
2018/10/19	2	191.00	3	193.00	196.50	-1	1,144	-0.09%
2018/10/18	1	197.50	0	0.00	196.50	1	1,147	0.09%
2018/10/16	1	198.00	1	198.50	198.00	0	1,173	0.00%
2018/10/15	3	196.67	0	0.00	196.00	3	1,168	0.26%
2018/10/12	2	199.50	2	199.25	200.50	0	1,153	0.00%
2018/10/11	2	194.75	1	196.50	194.50	1	1,142	0.09%
2018/10/09	1	221.50	0	0.00	214.50	1	1,109	0.09%
2018/10/05	4	227.00	2	226.75	225.00	2	1,103	0.18%
2018/10/02	1	240.50	0	0.00	238.00	1	1,086	0.09%
2018/09/25	1	247.00	1	246.00	245.00	0	1,103	0.00%
2018/09/21	0	0.00	7	251.21	249.50	-7	1,086	-0.64%
2018/09/13	0	0.00	1	235.00	233.50	-1	1,142	-0.09%
2018/09/12	1	234.00	0	0.00	232.50	1	1,141	0.09%
2018/09/10	2	233.01	1	233.50	233.50	1	1,137	0.09%
2018/09/07	4	242.25	0	0.00	242.00	4	1,141	0.35%
2018/09/06	7	249.71	0	0.00	247.50	7	1,122	0.62%
2018/09/03	0	0.00	1	254.00	253.00	-1	1,126	-0.09%
2018/08/31	1	254.00	0	0.00	254.00	1	1,128	0.09%
2018/08/30	1	260.00	0	0.00	259.00	1	1,127	0.09%
2018/08/29	1	264.00	0	0.00	262.00	1	1,134	0.09%
2018/08/28	1	261.00	3	259.67	261.00	-2	1,126	-0.18%
2018/08/27	0	0.00	1	255.00	255.00	-1	1,114	-0.09%
2018/08/24	4	251.63	0	0.00	252.50	4	1,116	0.36%
2018/08/23	0	0.00	1	258.00	258.50	-1	1,118	-0.09%
2018/08/22	2	253.50	0	0.00	253.50	2	1,120	0.18%
2018/08/21	1	259.50	0	0.00	255.00	1	1,119	0.09%
2018/08/16	3	264.00	1	263.00	263.00	2	1,134	0.18%
2018/08/15	0	0.00	1	268.00	268.00	-1	1,130	-0.09%
2018/08/14	7	266.64	7	265.07	264.00	0	1,117	0.00%
2018/08/13	1	253.50	1	262.00	254.50	0	1,102	0.00%
2018/08/10	1	267.00	0	0.00	267.00	1	1,094	0.09%
2018/08/08	0	0.00	1	268.00	265.50	-1	1,105	-0.09%
2018/08/07	2	268.25	1	270.00	266.50	1	1,127	0.09%
2018/08/06	1	267.00	1	269.00	269.00	0	1,145	0.00%
2018/08/03	1	265.00	1	267.00	269.50	0	1,147	0.00%
2018/08/02	4	266.75	9	267.28	260.00	-5	1,120	-0.45%
2018/08/01	2	253.50	0	0.00	254.00	2	1,058	0.19%
2018/07/31	1	254.00	0	0.00	254.00	1	1,056	0.09%
2018/07/30	1	253.50	1	247.00	247.00	0	1,055	0.00%
2018/07/26	0	0.00	1	246.50	251.50	-1	1,086	-0.09%
2018/07/25	1	247.00	0	0.00	247.50	1	1,086	0.09%
2018/07/24	1	255.00	0	0.00	255.50	1	1,065	0.09%
2018/07/13	1	234.50	0	0.00	234.50	1	1,112	0.09%
2018/07/05	1	230.50	2	228.75	226.00	-1	1,177	-0.08%
2018/07/03	0	0.00	1	229.00	228.00	-1	1,213	-0.08%
2018/06/29	0	0.00	1	241.50	241.00	-1	1,194	-0.08%
2018/06/28	1	243.00	1	245.00	238.50	0	1,188	0.00%
2018/06/27	1	262.50	0	0.00	263.50	1	1,156	0.09%
2018/06/22	1	262.50	0	0.00	262.50	1	1,161	0.09%
2018/06/21	1	267.00	0	0.00	266.00	1	1,193	0.08%
2018/06/20	1	262.50	1	269.00	270.00	0	1,216	0.00%
2018/06/15	1	264.00	2	269.75	272.00	-1	1,236	-0.08%
2018/06/14	1	269.50	0	0.00	268.50	1	1,240	0.08%
2018/06/11	1	277.00	0	0.00	276.50	1	1,248	0.08%
2018/06/08	0	0.00	1	281.00	278.00	-1	1,253	-0.08%
2018/05/29	1	283.50	0	0.00	280.00	1	1,287	0.08%
2018/05/25	1	284.50	1	285.50	283.50	0	1,301	0.00%
2018/05/24	1	280.50	1	286.50	286.50	0	1,293	0.00%
2018/05/23	0	0.00	1	280.00	279.00	-1	1,273	-0.08%
2018/05/22	2	281.00	2	282.00	279.00	0	1,267	0.00%
2018/05/21	0	0.00	1	287.50	284.00	-1	1,262	-0.08%
2018/05/18	1	283.50	0	0.00	283.00	1	1,261	0.08%
2018/05/17	1	284.50	0	0.00	282.50	1	1,262	0.08%
2018/05/15	1	282.50	3	283.67	280.50	-2	1,264	-0.16%
2018/05/14	0	0.00	1	276.50	277.00	-1	1,275	-0.08%
2018/05/11	3	268.50	3	269.17	269.00	0	1,263	0.00%
2018/05/10	2	264.50	0	0.00	265.00	2	1,251	0.16%
2018/05/07	0	0.00	1	269.00	269.00	-1	1,254	-0.08%
2018/05/04	3	260.33	2	261.25	260.00	1	1,247	0.08%
2018/05/03	3	262.17	2	263.75	261.00	1	1,267	0.08%
2018/05/02	3	269.83	1	270.00	268.50	2	1,253	0.16%
2018/04/27	0	0.00	1	270.00	270.00	-1	1,306	-0.08%
2018/04/26	3	271.83	2	271.50	267.50	1	1,299	0.08%
2018/04/25	2	273.75	1	275.00	274.00	1	1,290	0.08%
2018/04/24	2	268.50	1	272.50	270.00	1	1,286	0.08%
2018/04/23	2	281.50	0	0.00	281.00	2	1,268	0.16%
2018/04/20	2	285.75	0	0.00	283.50	2	1,267	0.16%
2018/04/19	1	283.00	0	0.00	282.00	1	1,237	0.08%
2018/04/18	0	0.00	1	286.50	281.00	-1	1,242	-0.08%
2018/04/17	3	284.83	1	284.50	283.00	2	1,236	0.16%
2018/04/13	2	290.00	1	290.00	290.00	1	1,268	0.08%
2018/04/12	0	0.00	1	294.00	292.00	-1	1,318	-0.08%
2018/04/10	1	293.00	1	296.00	294.00	0	1,296	0.00%
2018/04/09	2	301.25	0	0.00	298.00	2	1,287	0.16%
2018/04/03	1	304.00	0	0.00	304.00	1	1,260	0.08%
2018/04/02	1	310.00	0	0.00	310.00	1	1,254	0.08%
2018/03/30	1	310.50	0	0.00	310.00	1	1,254	0.08%
2018/03/27	1	311.50	0	0.00	311.00	1	1,235	0.08%
2018/03/26	0	0.00	2	308.25	313.50	-2	1,206	-0.17%
2018/03/23	1	290.00	2	297.25	302.00	-1	1,182	-0.08%
2018/03/22	1	302.00	2	299.50	295.00	-1	1,154	-0.09%
2018/03/21	0	0.00	1	301.50	301.00	-1	1,129	-0.09%
2018/03/20	2	301.50	0	0.00	300.50	2	1,134	0.18%
2018/03/19	2	309.50	1	310.00	307.50	1	1,129	0.09%
2018/03/14	3	302.00	1	300.50	302.00	2	1,131	0.18%
2018/03/13	4	305.25	3	305.00	304.00	1	1,137	0.09%
2018/03/12	1	300.50	0	0.00	298.00	1	1,115	0.09%
2018/03/09	2	293.25	1	296.00	294.00	1	1,109	0.09%
2018/03/08	0	0.00	14	294.14	293.00	-14	1,113	-1.26%
2018/03/07	11	291.95	1	292.50	289.00	10	1,123	0.89%
2018/03/06	0	0.00	1	287.50	284.00	-1	1,130	-0.09%
2018/03/01	1	291.00	1	291.00	291.00	0	1,219	0.00%
2018/02/27	1	291.50	0	0.00	286.00	1	1,262	0.08%
2018/02/26	1	293.00	1	294.50	292.50	0	1,257	0.00%
2018/02/23	0	0.00	1	291.00	291.00	-1	1,266	-0.08%
2018/02/22	1	286.00	0	0.00	289.00	1	1,295	0.08%
2018/02/09	0	0.00	5	286.20	288.00	-5	1,339	-0.37%
2018/02/07	0	0.00	1	290.00	288.00	-1	1,333	-0.07%
2018/02/06	2	273.75	4	284.50	274.50	-2	1,323	-0.15%
2018/02/05	6	292.00	6	293.75	294.00	0	1,325	0.00%
2018/02/01	1	302.50	0	0.00	301.00	1	1,352	0.07%
2018/01/31	1	299.00	0	0.00	298.00	1	1,358	0.07%
2018/01/30	1	301.00	0	0.00	300.00	1	1,358	0.07%
2018/01/29	1	302.00	0	0.00	301.00	1	1,350	0.07%
2018/01/26	5	302.80	1	302.00	302.00	4	1,351	0.30%
2018/01/25	1	311.00	1	311.50	310.00	0	1,343	0.00%
2018/01/24	2	314.50	1	316.00	314.50	1	1,355	0.07%
2018/01/23	0	0.00	5	314.70	316.00	-5	1,333	-0.38%
2018/01/17	2	307.50	0	0.00	307.00	2	1,327	0.15%
2018/01/15	0	0.00	0.1	312.50	311.00	-0.1	1,338	-0.01%
2018/01/12	0	0.00	1	317.00	315.50	-1	1,351	-0.07%
2018/01/10	0	0.00	15	311.47	315.50	-15	1,349	-1.11%
2018/01/09	1	321.00	0	0.00	318.50	1	1,331	0.08%
2018/01/08	20.1	314.18	10	313.45	320.00	10.1	1,305	0.77%
2018/01/05	2	298.25	0	0.00	296.00	2	1,267	0.16%
2018/01/03	1	301.50	1	301.50	302.00	0	1,281	0.00%