群聯 (8299)-凱基-竹科券商分點個股進出

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
693
漲跌
▲5
漲幅
+0.73%
成交量
1,873張
產業
上櫃半導體類股
1041人加入追蹤

立即追蹤
本地時間:13:30

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-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科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
2024/05/10	1	692.00	0	0.00	693.00	1	3,089	0.03%
2024/05/09	7.7	697.23	1	690.00	688.00	6.7	3,079	0.22%
2024/05/07	1	720.01	1	720.30	720.00	0	3,046	0.00%
2024/05/06	0	722.00	1.1	723.00	720.00	-1	3,021	-0.03%
2024/05/03	0	720.00	2	712.51	710.00	-2	3,031	-0.07%
2024/05/02	0.1	704.00	2	698.04	701.00	-2	3,018	-0.07%
2024/04/30	2	695.50	3	704.67	703.00	-1	3,023	-0.03%
2024/04/29	0	0.00	2	717.00	713.00	-2	3,024	-0.07%
2024/04/26	7	710.86	4	712.00	710.00	3	3,068	0.10%
2024/04/25	0.1	695.00	0	0.00	696.00	0.1	3,049	0.00%
2024/04/24	1	685.03	0	0.00	688.00	1	3,036	0.03%
2024/04/23	8	666.00	6	663.83	662.00	2	3,007	0.07%
2024/04/22	19.3	679.89	7.2	670.77	662.00	12.1	3,011	0.40%
2024/04/19	18.2	714.78	3	715.39	710.00	15.2	3,000	0.51%
2024/04/18	1.1	751.55	1.1	752.17	756.00	0.1	2,948	0.00%
2024/04/17	0.1	742.04	4	747.75	750.00	-3.9	2,955	-0.13%
2024/04/16	16.3	714.43	6.1	720.41	715.00	10.3	2,909	0.35%
2024/04/15	13.1	737.83	2.1	740.00	741.00	11.1	2,861	0.39%
2024/04/12	8.2	754.90	14.2	758.09	748.00	-5.9	2,846	-0.21%
2024/04/11	7.1	722.55	8	722.88	721.00	-0.9	2,771	-0.03%
2024/04/10	6	739.34	17.1	741.04	739.00	-11.1	2,737	-0.41%
2024/04/09	0	725.00	0.1	724.48	725.00	-0.1	2,737	0.00%
2024/04/08	0	0.00	4.1	709.10	709.00	-4.1	2,716	-0.15%
2024/04/03	0	710.00	1	710.99	713.00	-1	2,708	-0.04%
2024/04/02	3.2	708.12	3.3	706.96	709.00	-0.1	2,699	0.00%
2024/04/01	1	696.01	1.7	697.71	699.00	-0.7	2,680	-0.03%
2024/03/29	6.1	703.00	9.2	706.32	708.00	-3.1	2,671	-0.12%
2024/03/28	6.1	695.06	11.1	696.83	690.00	-4.9	2,631	-0.19%
2024/03/27	3	678.00	2.7	679.07	678.00	0.3	2,593	0.01%
2024/03/26	4.3	666.57	3	672.69	663.00	1.3	2,580	0.05%
2024/03/25	3.1	680.03	5.1	675.12	680.00	-2	2,519	-0.08%
2024/03/22	7.2	652.84	7.3	654.05	653.00	-0.1	2,477	-0.01%
2024/03/21	2.2	639.39	13.3	651.73	661.00	-11	2,354	-0.47%
2024/03/20	1	601.14	1	611.00	601.00	0	2,286	0.00%
2024/03/19	1.1	608.65	0	615.00	609.00	1.1	2,289	0.05%
2024/03/18	1	604.00	1	606.00	606.00	0	2,310	0.00%
2024/03/15	3	588.33	4	590.25	587.00	-1	2,342	-0.04%
2024/03/14	3.2	580.76	3	581.00	586.00	0.2	2,366	0.01%
2024/03/13	15.2	594.39	5	598.40	590.00	10.2	2,356	0.43%
2024/03/12	2.3	609.66	4	610.25	615.00	-1.7	2,308	-0.07%
2024/03/11	2	600.50	0	0.00	605.00	2	2,310	0.09%
2024/03/08	11.3	594.65	1	595.96	598.00	10.3	2,282	0.45%
2024/03/07	2.3	610.04	0.1	606.00	611.00	2.3	2,261	0.10%
2024/03/06	0	0.00	1	627.99	629.00	-1	2,255	-0.04%
2024/03/05	1.1	613.13	0	0.00	619.00	1.1	2,300	0.05%
2024/03/04	0.3	624.33	1	622.00	626.00	-0.7	2,289	-0.03%
2024/03/01	0.1	623.00	1	623.00	623.00	-0.9	2,291	-0.04%
2024/02/29	1	629.57	0	624.00	628.00	1	2,280	0.04%
2024/02/27	1.2	614.53	1	620.39	624.00	0.2	2,262	0.01%
2024/02/26	3	594.33	3.2	597.82	598.00	-0.2	2,192	-0.01%
2024/02/23	3.1	619.61	13	622.46	615.00	-9.9	2,142	-0.46%
2024/02/22	4.1	594.50	52.1	589.08	609.00	-48	2,101	-2.28%
2024/02/21	42.2	574.84	10.1	570.73	573.00	32.1	2,008	1.60%
2024/02/20	1	550.00	0	0.00	556.00	1	1,971	0.05%
2024/02/19	0	539.55	5.5	554.31	556.00	-5.5	1,981	-0.28%
2024/02/16	1	535.00	0	0.00	537.00	1	1,989	0.05%
2024/02/15	3	551.33	3.1	543.23	544.00	-0.1	1,990	-0.01%
2024/02/05	0	0.00	1	537.00	537.00	-1	1,967	-0.05%
2024/02/02	0	0.00	5	537.39	539.00	-5	1,995	-0.25%
2024/02/01	0	0.00	1	538.00	538.00	-1	2,062	-0.05%
2024/01/31	0	0.00	5	530.40	528.00	-5	2,201	-0.23%
2024/01/30	3	523.67	2	526.00	520.00	1	2,203	0.05%
2024/01/26	4	530.50	1.1	520.44	521.00	2.9	2,225	0.13%
2024/01/24	2	543.00	2	543.50	539.00	0	2,249	0.00%
2024/01/23	2	540.00	5	541.00	540.00	-3	2,265	-0.13%
2024/01/22	3	539.00	4.9	539.55	534.00	-1.9	2,248	-0.09%
2024/01/19	1	515.00	10.1	516.00	516.00	-9.1	2,212	-0.41%
2024/01/18	0.1	510.00	2	505.50	508.00	-1.9	2,231	-0.09%
2024/01/17	1	514.99	2	514.50	513.00	-1	2,237	-0.04%
2024/01/16	3.1	523.61	10	523.30	520.00	-7	2,244	-0.31%
2024/01/15	4	508.49	16	509.19	516.00	-12	2,234	-0.54%
2024/01/12	2	482.00	0	0.00	482.00	2	2,197	0.09%
2024/01/11	5	487.80	0	0.00	489.00	5	2,235	0.22%
2024/01/10	0.1	495.00	1	495.00	494.00	-0.9	2,236	-0.04%
2024/01/09	3	495.33	0	0.00	495.00	3	2,284	0.13%
2024/01/08	2	499.25	0	497.50	497.00	2	2,304	0.09%
2024/01/04	3	498.17	2	508.50	498.50	1	2,365	0.04%
2024/01/03	11.2	495.59	0	496.50	498.50	11.2	2,373	0.47%
2024/01/02	3	517.33	0	0.00	514.00	3	2,338	0.13%
2023/12/29	3	525.00	2.1	520.63	520.00	1	2,348	0.04%
2023/12/28	0	521.00	0	0.00	523.00	0	2,351	0.00%
2023/12/27	1	523.00	3.1	522.70	524.00	-2.1	2,414	-0.08%
2023/12/26	2	517.50	1	518.00	516.00	1	2,412	0.04%
2023/12/25	1	515.00	0	0.00	510.00	1	2,454	0.04%
2023/12/22	2.2	525.27	1.2	534.15	515.00	1	2,488	0.04%
2023/12/21	2	511.51	4	517.50	519.00	-2	2,478	-0.08%
2023/12/20	1	514.00	0	518.00	511.00	1	2,471	0.04%
2023/12/19	2.1	512.38	0.6	512.18	514.00	1.6	2,477	0.06%
2023/12/18	1.1	520.09	1.3	523.28	520.00	-0.2	2,487	-0.01%
2023/12/15	4.2	528.56	2.2	529.61	525.00	2	2,498	0.08%
2023/12/14	2	544.00	2.5	543.47	543.00	-0.5	2,487	-0.02%
2023/12/13	1.2	542.49	5	537.58	540.00	-3.8	2,498	-0.15%
2023/12/12	2	528.49	9	531.97	523.00	-7	2,592	-0.27%
2023/12/11	7.3	519.59	10.1	518.90	519.00	-2.8	2,551	-0.11%
2023/12/08	2.1	508.08	2	511.50	512.00	0.1	2,534	0.00%
2023/12/07	5	502.00	45	503.58	500.00	-40	2,535	-1.58%
2023/12/06	40	501.50	2.1	499.67	505.00	37.9	2,550	1.49%
2023/12/05	7	479.64	6	484.50	484.50	1	2,572	0.04%
2023/12/04	1	497.50	3	496.50	490.50	-2	2,618	-0.08%
2023/12/01	0.1	492.00	5.2	493.74	494.00	-5.1	2,616	-0.19%
2023/11/30	5.1	489.04	18	491.22	483.50	-13	2,607	-0.50%
2023/11/29	0	0.00	0.1	481.00	477.50	-0.1	2,569	0.00%
2023/11/28	0	0.00	6.5	476.09	479.50	-6.5	2,599	-0.25%
2023/11/27	4	460.88	0	0.00	459.00	4	2,718	0.15%
2023/11/24	1	466.00	0.1	466.00	469.00	0.9	2,796	0.03%
2023/11/23	2.1	466.29	0	0.00	465.00	2.1	2,788	0.08%
2023/11/22	0.3	471.50	1	464.53	470.00	-0.7	2,783	-0.03%
2023/11/21	0	473.00	0.1	472.50	473.50	-0.1	2,771	0.00%
2023/11/17	0.1	479.00	1	480.00	479.00	-1	2,772	-0.03%
2023/11/16	3	471.68	2	474.50	472.00	1	2,761	0.04%
2023/11/15	6.4	478.69	0	0.00	479.50	6.4	2,733	0.23%
2023/11/14	0.2	488.00	1	493.00	485.50	-0.9	2,705	-0.03%
2023/11/13	1	492.00	1.2	491.83	493.00	-0.2	2,730	-0.01%
2023/11/10	1	482.61	3	487.00	485.00	-2	2,718	-0.07%
2023/11/09	12.2	482.61	19	481.45	485.50	-6.8	2,696	-0.25%
2023/11/08	35.3	467.18	21.1	467.36	470.00	14.2	2,634	0.54%
2023/11/07	2.1	492.48	3.1	495.85	497.00	-1	2,512	-0.04%
2023/11/06	1	488.00	2.1	489.12	488.00	-1.1	2,497	-0.04%
2023/11/03	0	482.05	6.1	485.34	482.50	-6.1	2,493	-0.24%
2023/11/02	3	479.33	3.1	480.74	480.50	-0.1	2,499	0.00%
2023/11/01	4	473.38	3	470.01	466.50	1	2,505	0.04%
2023/10/31	3	468.02	4	466.13	465.50	-1	2,494	-0.04%
2023/10/30	2	461.00	3	461.17	458.00	-1	2,466	-0.04%
2023/10/27	2.1	449.62	0	0.00	458.00	2.1	2,464	0.09%
2023/10/26	5.1	456.86	0	0.00	455.00	5.1	2,457	0.21%
2023/10/25	3.1	469.61	2	469.50	468.00	1.1	2,478	0.04%
2023/10/24	0.1	472.00	0.1	472.05	475.00	0	2,523	0.00%
2023/10/20	2	483.75	2	484.78	485.00	0	2,524	0.00%
2023/10/19	1	477.50	22.5	483.39	490.00	-21.5	2,517	-0.85%
2023/10/18	10	476.35	0.3	471.65	470.00	9.7	2,505	0.39%
2023/10/17	12	486.25	16	485.31	486.50	-4	2,495	-0.16%
2023/10/16	0	479.00	0	478.50	480.50	0	2,498	0.00%
2023/10/13	2	475.50	5	479.30	478.50	-3	2,496	-0.12%
2023/10/12	4	463.00	2	468.50	470.00	2	2,456	0.08%
2023/10/11	0	0.00	2	469.00	467.00	-2	2,456	-0.08%
2023/10/06	1	462.00	3	464.50	463.00	-2	2,440	-0.08%
2023/10/05	3	462.67	3	465.50	466.00	0	2,429	0.00%
2023/10/04	1	468.00	1	466.50	467.00	0	2,420	0.00%
2023/10/03	9	476.22	8	477.00	471.00	1	2,420	0.04%
2023/10/02	3	465.00	0.1	464.83	466.50	2.9	2,406	0.12%
2023/09/28	4	457.38	1.2	457.86	456.00	2.8	2,397	0.12%
2023/09/27	0.1	463.47	7.1	464.57	466.50	-7	2,358	-0.30%
2023/09/26	2	454.51	0	457.11	454.50	2	2,338	0.09%
2023/09/25	0	0.00	1.9	458.75	456.50	-1.9	2,335	-0.08%
2023/09/22	1	449.84	6.2	452.26	457.50	-5.2	2,345	-0.22%
2023/09/21	0	448.50	0	0.00	454.50	0	2,363	0.00%
2023/09/20	2	463.00	1	465.00	460.00	1	2,356	0.04%
2023/09/19	1	466.50	1	466.99	467.00	0	2,350	0.00%
2023/09/18	1	474.99	1.5	472.66	468.50	-0.5	2,336	-0.02%
2023/09/15	5.2	466.36	12.3	471.73	473.50	-7.1	2,311	-0.31%
2023/09/14	1	445.00	2	445.25	446.00	-1	2,169	-0.05%
2023/09/13	5.1	441.89	4.4	442.34	443.50	0.7	2,157	0.03%
2023/09/12	2.1	444.36	2.1	445.43	441.00	0	2,149	0.00%
2023/09/11	9	451.05	9.1	444.36	441.50	-0.1	2,138	0.00%
2023/09/08	2.1	442.14	7.5	445.11	446.50	-5.4	2,117	-0.26%
2023/09/07	11	438.05	23.2	436.34	438.50	-12.2	2,134	-0.57%
2023/09/06	4	423.38	8	426.94	426.00	-4	2,089	-0.19%
2023/09/05	3	425.50	7	427.07	427.50	-4	2,079	-0.19%
2023/09/04	0.1	418.00	1.3	425.00	427.50	-1.2	2,076	-0.06%
2023/09/01	3	424.17	3.1	424.37	422.00	-0.1	2,091	0.00%
2023/08/31	12.1	424.03	27.1	423.83	423.50	-15	2,048	-0.73%
2023/08/30	3.2	408.63	12.3	401.43	408.00	-9.1	1,904	-0.48%
2023/08/29	1	383.50	1	386.00	387.50	0	1,835	0.00%
2023/08/28	2	380.00	2	380.75	381.00	0	1,842	0.00%
2023/08/25	3	385.83	1	389.00	385.50	2	1,910	0.11%
2023/08/24	2	385.58	2	388.72	391.00	0	1,932	0.00%
2023/08/23	1	380.50	3	381.33	383.00	-2	1,973	-0.10%
2023/08/22	1	371.50	1	375.00	373.00	0	1,976	0.00%
2023/08/21	0	0.00	0	373.50	371.50	0	1,976	0.00%
2023/08/18	2.1	377.04	1	376.50	376.50	1.1	1,978	0.05%
2023/08/17	4.1	371.61	11	374.00	382.00	-6.9	1,965	-0.35%
2023/08/16	9	361.17	8	362.00	363.00	1	1,926	0.05%
2023/08/15	4.1	362.74	2	363.75	362.00	2.1	1,925	0.11%
2023/08/14	0	356.00	2	355.50	358.00	-2	1,945	-0.10%
2023/08/11	9.4	364.25	25	365.82	363.00	-15.6	1,972	-0.79%
2023/08/10	4.1	372.12	5	370.30	371.00	-0.9	1,967	-0.05%
2023/08/09	7.1	380.64	12	379.21	379.00	-4.9	1,980	-0.25%
2023/08/08	10	382.90	20	382.05	383.00	-10	1,970	-0.51%
2023/08/07	23.2	389.48	3.1	388.20	386.50	20.2	1,946	1.04%
2023/08/04	1	394.50	1	398.50	401.00	0	1,910	0.00%
2023/08/02	10	398.05	0	0.00	396.50	10	1,908	0.52%
2023/08/01	1	410.50	2	414.25	409.50	-1	1,930	-0.05%
2023/07/31	3	415.32	1	408.00	409.00	2	1,928	0.10%
2023/07/28	6.1	417.98	8	421.12	421.50	-1.9	1,918	-0.10%
2023/07/27	4.1	393.72	20.4	408.14	412.50	-16.3	1,870	-0.87%
2023/07/26	2	387.74	2	384.75	384.50	0	1,809	0.00%
2023/07/25	10.1	389.39	2.1	391.76	388.50	8.1	1,810	0.45%
2023/07/24	1	394.50	1	395.96	396.50	0	1,799	0.00%
2023/07/21	4.4	398.68	0	0.00	398.50	4.4	1,797	0.24%
2023/07/20	1.1	412.22	10	414.65	410.50	-8.9	1,772	-0.50%
2023/07/19	4.1	415.27	3	420.84	407.00	1	1,758	0.06%
2023/07/18	0.1	407.00	2	406.50	410.00	-1.9	1,721	-0.11%
2023/07/17	2	399.50	0	0.00	398.50	2	1,702	0.12%
2023/07/14	1	407.50	3	409.00	407.00	-2	1,697	-0.12%
2023/07/13	2	397.50	2	395.25	398.00	0	1,692	0.00%
2023/07/12	0	0.00	2	392.00	394.50	-2	1,684	-0.12%
2023/07/11	0	392.00	1	392.00	392.50	-1	1,687	-0.06%
2023/07/10	8	386.25	4	385.00	386.00	4	1,711	0.23%
2023/07/07	6	390.83	3	390.50	389.00	3	1,766	0.17%
2023/07/06	0	0.00	13	408.92	409.00	-13	1,752	-0.74%
2023/07/05	6	405.83	2	410.75	404.00	4	1,787	0.22%
2023/07/04	2	412.50	0.1	410.50	408.50	1.9	1,840	0.10%
2023/07/03	1	416.50	2.1	416.36	417.50	-1.1	1,872	-0.06%
2023/06/29	2	431.25	5	431.61	423.50	-3	2,026	-0.15%
2023/06/28	1.1	419.36	3	423.83	424.00	-1.9	1,996	-0.10%
2023/06/27	1	410.00	5	414.80	415.00	-4	1,988	-0.20%
2023/06/26	1	407.50	0	0.00	410.00	1	1,992	0.05%
2023/06/21	0	411.00	0.1	413.00	412.00	-0.1	2,046	0.00%
2023/06/20	1	416.02	0	0.00	416.00	1	2,040	0.05%
2023/06/19	0	424.00	0	0.00	422.00	0	2,044	0.00%
2023/06/16	0	0.00	2.1	427.36	429.00	-2.1	2,039	-0.10%
2023/06/15	2.1	426.10	5.4	429.39	427.50	-3.3	2,030	-0.16%
2023/06/14	2.1	420.62	2.1	427.67	420.00	0	2,020	0.00%
2023/06/13	6	436.92	9	432.06	428.00	-3	2,051	-0.15%
2023/06/12	1	429.00	8	427.81	430.00	-7	1,991	-0.35%
2023/06/09	1	428.00	2	420.00	421.00	-1	1,987	-0.05%
2023/06/08	7	426.93	13.5	425.91	424.00	-6.5	1,996	-0.33%
2023/06/07	3	422.50	6	424.33	423.00	-3	1,989	-0.15%
2023/06/06	1	407.00	0	0.00	406.50	1	1,949	0.05%
2023/06/05	3	410.67	0	0.00	410.00	3	1,956	0.15%
2023/06/02	2	413.75	7	414.71	410.50	-5	1,953	-0.26%
2023/06/01	1	423.50	3	420.17	419.00	-2	1,941	-0.10%
2023/05/31	2	426.00	3.1	426.66	427.50	-1.1	1,927	-0.06%
2023/05/30	4.1	414.02	9.6	416.04	416.00	-5.5	1,878	-0.29%
2023/05/29	2.2	412.75	9.1	413.18	415.50	-6.9	1,865	-0.37%
2023/05/26	1	398.50	10.3	397.10	398.00	-9.3	1,829	-0.51%
2023/05/25	4	390.50	2	392.25	391.50	2	1,823	0.11%
2023/05/24	1	390.00	3	394.99	395.00	-2	1,836	-0.11%
2023/05/23	1	392.50	1	392.00	392.00	0	1,840	0.00%
2023/05/22	3	388.33	1	392.49	388.00	2	1,839	0.11%
2023/05/19	3	390.00	1	389.50	388.50	2	1,845	0.11%
2023/05/18	1	394.50	2.1	394.26	389.00	-1.1	1,838	-0.06%
2023/05/17	0	390.00	2	389.50	389.50	-2	1,813	-0.11%
2023/05/16	1.1	373.38	3	377.00	373.50	-2	1,798	-0.11%
2023/05/15	8.1	367.30	2	367.50	362.00	6.1	1,780	0.34%
2023/05/12	0	0.00	0.1	377.50	378.50	-0.1	1,779	0.00%
2023/05/11	1	380.00	0	0.00	377.00	1	1,796	0.06%
2023/05/10	1	388.00	1.1	381.49	381.00	-0.1	1,814	0.00%
2023/05/09	0	0.00	2	392.25	390.50	-2	1,824	-0.11%
2023/05/08	3.1	391.74	5.2	394.77	395.00	-2.1	1,824	-0.12%
2023/05/05	1	382.00	0	0.00	382.50	1	1,792	0.06%
2023/05/04	2	385.00	2	382.50	382.00	0	1,794	0.00%
2023/05/03	1.1	389.59	1	388.00	388.00	0.1	1,795	0.01%
2023/05/02	2	388.00	4	391.50	393.00	-2	1,817	-0.11%
2023/04/28	3	392.50	2	393.25	389.00	1	1,824	0.05%
2023/04/27	9.1	386.65	6	385.92	389.50	3.1	1,810	0.17%
2023/04/26	1	376.00	0	0.00	376.50	1	1,788	0.06%
2023/04/25	1	375.00	0	0.00	375.00	1	1,788	0.06%
2023/04/24	5	387.10	2	388.00	385.00	3	1,782	0.17%
2023/04/21	2	386.75	1	389.00	386.50	1	1,810	0.06%
2023/04/20	0	0.00	1	394.00	394.00	-1	1,809	-0.06%
2023/04/19	1	395.00	2.1	397.91	393.50	-1.1	1,826	-0.06%
2023/04/18	3	403.50	2.1	400.24	400.00	0.9	1,887	0.05%
2023/04/17	2	410.75	6	412.08	410.00	-4	1,897	-0.21%
2023/04/14	1	410.00	2	410.50	411.00	-1	1,890	-0.05%
2023/04/13	23.2	412.58	5	410.20	409.50	18.2	1,894	0.96%
2023/04/12	3	423.34	8.4	421.11	424.00	-5.4	1,860	-0.29%
2023/04/11	2	409.75	5.6	410.03	409.00	-3.6	1,791	-0.20%
2023/04/10	11	404.26	7.1	401.56	400.50	3.9	1,753	0.22%
2023/04/07	10	405.05	26.6	407.33	408.00	-16.6	1,723	-0.96%
2023/04/06	6.4	398.23	2.8	398.64	398.00	3.6	1,659	0.22%
2023/03/31	5	394.39	18.4	393.17	392.00	-13.4	1,613	-0.83%
2023/03/30	4	381.88	6.1	379.73	381.50	-2.1	1,510	-0.14%
2023/03/29	0	364.00	0	0.00	362.50	0	1,435	0.00%
2023/03/28	0	370.00	3.1	365.48	368.50	-3.1	1,441	-0.22%
2023/03/27	3	377.67	31	384.95	370.00	-28	1,446	-1.94%
2023/03/24	48	375.19	53.3	374.71	378.00	-5.3	1,434	-0.37%
2023/03/23	2	364.50	7	364.79	365.00	-5	1,383	-0.36%
2023/03/22	0	359.00	6	359.50	360.50	-6	1,383	-0.43%
2023/03/17	1	360.99	4.1	358.48	358.00	-3.1	1,435	-0.21%
2023/03/16	4	349.77	6	352.67	356.50	-2	1,429	-0.14%
2023/03/15	2	346.50	6	349.00	343.00	-4	1,408	-0.29%
2023/03/14	7.1	340.57	16	340.03	338.00	-8.9	1,459	-0.61%
2023/03/13	10.2	347.35	2	348.25	350.00	8.2	1,436	0.57%
2023/03/10	4.2	352.44	4	349.50	351.00	0.2	1,424	0.02%
2023/03/09	0.2	362.25	0.1	366.00	362.50	0.1	1,424	0.01%
2023/03/08	7.1	360.30	1	361.50	361.50	6.1	1,427	0.42%
2023/03/07	1	367.00	5	368.00	367.00	-4	1,416	-0.28%
2023/03/06	20	367.50	0	366.50	368.00	20	1,415	1.41%
2023/03/03	2	364.25	8.3	367.47	362.50	-6.3	1,411	-0.45%
2023/03/02	3	366.00	20	366.63	365.50	-17	1,422	-1.20%
2023/03/01	0.1	354.00	0	0.00	354.50	0.1	1,402	0.00%
2023/02/24	5	351.80	0	0.00	351.00	5	1,403	0.36%
2023/02/23	2	360.75	0	0.00	361.50	2	1,406	0.14%
2023/02/22	3.4	356.46	2	358.00	355.50	1.4	1,479	0.09%
2023/02/21	2.2	372.23	0	0.00	370.00	2.2	1,502	0.15%
2023/02/20	5	371.00	3	367.00	367.00	2	1,551	0.13%
2023/02/17	2	367.75	4	367.50	368.00	-2	1,572	-0.13%
2023/02/15	3	362.33	28.3	363.27	361.50	-25.3	1,628	-1.55%
2023/02/14	13	364.92	5	362.90	365.00	8	1,636	0.49%
2023/02/13	0	347.00	4	347.00	351.50	-4	1,652	-0.24%
2023/02/10	10.2	351.92	2.2	355.32	352.00	8	1,684	0.47%
2023/02/09	7.1	362.37	0	0.00	360.50	7.1	1,688	0.42%
2023/02/08	3	370.50	9.5	370.84	370.50	-6.5	1,697	-0.38%
2023/02/07	5	358.20	0	0.00	359.00	5	1,692	0.30%
2023/02/03	0	0.00	0	371.00	368.00	0	1,678	0.00%
2023/02/02	0.5	370.00	1.1	370.04	369.00	-0.6	1,682	-0.03%
2023/02/01	2	369.75	7	369.00	368.00	-5	1,691	-0.30%
2023/01/31	0	0.00	11	365.55	371.00	-11	1,698	-0.65%
2023/01/30	2	366.00	0	364.40	365.00	2	1,680	0.12%
2023/01/17	3	356.83	3	355.50	356.50	0	1,687	0.00%
2023/01/16	4	354.63	1	357.00	354.50	3	1,694	0.18%
2023/01/13	1	350.50	7	357.43	348.50	-6	1,699	-0.35%
2023/01/12	1	356.50	1	355.54	355.00	0	1,700	0.00%
2023/01/11	42.1	357.53	17.2	361.50	362.50	24.9	1,712	1.46%
2023/01/10	0	352.00	0	350.73	354.00	0	1,700	0.00%
2023/01/09	0	350.00	1.1	345.32	349.00	-1.1	1,706	-0.06%
2023/01/06	6	344.67	35.4	344.68	351.00	-29.3	1,732	-1.69%
2023/01/05	17.1	336.13	10.2	335.55	335.50	6.9	1,724	0.40%
2023/01/04	0.1	325.48	0	325.00	327.00	0.1	1,797	0.00%
2023/01/03	0	320.00	4	323.00	325.00	-4	1,823	-0.22%
2022/12/30	0	0.00	1	316.50	315.00	-1	1,822	-0.05%
2022/12/29	0	316.00	3	314.67	316.50	-3	1,820	-0.16%
2022/12/28	2	313.21	0	0.00	310.50	2	1,851	0.11%
2022/12/27	0	312.50	32	313.42	315.50	-32	1,863	-1.72%
2022/12/23	0.1	304.98	0.2	302.00	305.00	-0.1	1,906	-0.01%
2022/12/22	5	307.50	5	310.40	307.50	0	1,912	0.00%
2022/12/21	0	305.50	0	0.00	305.00	0	1,916	0.00%
2022/12/20	2	310.50	1	317.00	307.50	1	1,916	0.05%
2022/12/19	1	313.50	6	314.67	313.50	-5	1,914	-0.26%
2022/12/16	2.2	308.05	1	308.50	306.50	1.2	1,903	0.06%
2022/12/15	0	0.00	8.1	314.74	313.50	-8.1	1,912	-0.42%
2022/12/14	0	313.00	3.1	313.08	310.50	-3.1	1,929	-0.16%
2022/12/13	7	312.43	5	313.40	311.00	2	1,921	0.10%
2022/12/12	2.2	308.36	1	316.04	319.00	1.2	1,898	0.06%
2022/12/09	6	313.25	0	313.00	313.00	6	1,874	0.32%
2022/12/08	0	305.00	0.1	309.50	307.50	-0.1	1,866	0.00%
2022/12/07	1.1	304.23	1	304.50	303.00	0.1	1,862	0.01%
2022/12/06	14.1	317.43	0	0.00	307.00	14.1	1,833	0.77%
2022/12/05	0	0.00	0.1	335.00	335.00	-0.1	1,766	-0.01%
2022/12/02	0	336.00	4	335.00	335.00	-4	1,765	-0.23%
2022/12/01	5	336.50	1.4	336.76	337.00	3.6	1,767	0.20%
2022/11/30	0	0.00	0.2	329.00	326.50	-0.2	1,752	-0.01%
2022/11/29	0.1	326.47	0	327.00	326.50	0	1,763	0.00%
2022/11/28	0.1	330.50	0.5	330.50	329.50	-0.4	1,768	-0.02%
2022/11/25	1	332.50	0.1	333.00	330.50	1	1,778	0.05%
2022/11/24	0	0.00	0.3	335.85	337.00	-0.3	1,777	-0.02%
2022/11/23	3	329.00	1.1	329.13	328.50	1.9	1,769	0.11%
2022/11/22	1	324.00	2.1	327.86	333.50	-1.1	1,770	-0.06%
2022/11/21	6	334.00	0.1	336.00	329.50	5.9	1,773	0.33%
2022/11/18	3.1	344.93	50	344.94	339.00	-46.9	1,749	-2.68%
2022/11/17	3	336.67	13.1	336.68	336.50	-10.1	1,672	-0.60%
2022/11/16	12.1	338.77	8.4	335.92	338.50	3.7	1,640	0.23%
2022/11/15	1	329.00	3	325.69	325.50	-2	1,590	-0.13%
2022/11/14	3	321.50	20.1	322.74	321.00	-17	1,571	-1.08%
2022/11/11	32.1	324.41	11.1	326.18	325.50	21	1,558	1.35%
2022/11/10	10	310.55	27	313.41	312.50	-17	1,525	-1.11%
2022/11/09	46.2	315.01	4.2	313.36	316.50	42	1,532	2.74%
2022/11/08	21.1	306.40	21.4	304.09	305.00	-0.3	1,512	-0.02%
2022/11/07	1	297.50	27	291.13	296.00	-26	1,487	-1.75%
2022/11/04	17	286.00	1	285.50	285.50	16	1,479	1.08%
2022/11/03	9	294.06	0	296.50	294.00	9	1,454	0.62%
2022/11/02	1.1	303.97	7	303.64	301.50	-5.9	1,438	-0.41%
2022/11/01	0	0.00	1	298.50	297.00	-1	1,431	-0.07%
2022/10/31	1	294.00	1	297.00	295.50	0	1,435	0.00%
2022/10/28	26	292.46	1	292.00	292.00	25	1,438	1.74%
2022/10/27	2	298.75	34.3	296.57	299.00	-32.3	1,437	-2.25%
2022/10/26	5	285.60	5	289.00	285.50	0	1,439	0.00%
2022/10/25	3.1	285.35	1	286.00	285.00	2.1	1,483	0.14%
2022/10/24	12	297.71	10.1	299.11	295.00	1.9	1,470	0.13%
2022/10/21	2	292.04	0	0.00	290.00	2	1,472	0.14%
2022/10/20	0.1	293.00	2.5	296.90	293.50	-2.5	1,471	-0.17%
2022/10/19	3.1	304.55	1	297.00	297.00	2.1	1,475	0.14%
2022/10/18	2.5	304.90	7.5	305.17	307.50	-5	1,461	-0.34%
2022/10/17	4	297.37	11	301.77	304.50	-7	1,454	-0.48%
2022/10/14	4	306.36	3.1	309.14	306.50	1	1,448	0.07%
2022/10/13	20.1	299.27	6	301.17	298.00	14.1	1,443	0.98%
2022/10/12	3.2	298.36	43	306.12	311.00	-39.8	1,406	-2.83%
2022/10/11	1	289.50	19	289.82	289.50	-18	1,354	-1.33%
2022/10/07	2	286.01	7	290.07	286.00	-5	1,342	-0.37%
2022/10/06	0	0.00	0.1	290.00	288.50	-0.1	1,351	0.00%
2022/10/05	16.1	287.53	1	287.97	288.00	15.1	1,371	1.10%
2022/10/04	1	284.50	0	0.00	282.50	1	1,349	0.07%
2022/10/03	2	260.10	7	280.36	280.00	-5	1,346	-0.37%
2022/09/30	0.1	258.93	8	264.38	265.50	-7.9	1,352	-0.58%
2022/09/29	1	256.00	0	0.00	253.50	1	1,361	0.07%
2022/09/28	1.2	252.59	0.2	253.76	251.00	1.1	1,373	0.08%
2022/09/27	0	255.50	1	255.99	259.00	-1	1,395	-0.07%
2022/09/26	3.3	257.33	0	0.00	256.00	3.3	1,409	0.23%
2022/09/23	0.1	269.00	0	0.00	268.00	0.1	1,433	0.01%
2022/09/22	1	269.50	1	265.50	270.00	0	1,465	0.00%
2022/09/21	2.1	278.62	1.1	280.79	275.50	1	1,461	0.07%
2022/09/20	0	289.50	0	0.00	288.50	0	1,467	0.00%
2022/09/19	0.1	291.50	0	0.00	290.00	0.1	1,491	0.00%
2022/09/16	0.1	299.00	6	298.42	298.50	-5.9	1,521	-0.39%
2022/09/15	2	299.50	1	299.50	300.50	1	1,545	0.06%
2022/09/12	0	0.00	1.1	304.00	303.00	-1.1	1,622	-0.07%
2022/09/08	1	296.00	1	296.50	301.00	0	1,667	0.00%
2022/09/07	0.3	293.40	0	0.00	293.50	0.3	1,699	0.01%
2022/09/06	1	296.50	1	295.00	297.50	0	1,729	0.00%
2022/09/05	0.1	297.95	0.2	297.50	293.00	-0.1	1,758	-0.01%
2022/09/02	2	302.50	10.1	302.61	302.00	-8.1	1,762	-0.46%
2022/09/01	2	304.75	0.1	304.00	303.50	1.9	1,765	0.11%
2022/08/31	0	0.00	1	311.50	312.50	-1	1,753	-0.06%
2022/08/30	1.1	307.52	0.1	309.10	308.00	1	1,757	0.05%
2022/08/29	2.1	304.08	5.1	307.03	307.50	-3	1,764	-0.17%
2022/08/26	15.2	317.39	18.1	320.71	317.00	-2.9	1,759	-0.16%
2022/08/25	1	310.00	15	309.00	311.00	-14	1,756	-0.80%
2022/08/24	1	305.50	2	307.50	306.00	-1	1,783	-0.06%
2022/08/23	2	305.25	1.1	305.45	304.50	0.9	1,794	0.05%
2022/08/22	2	309.75	0	0.00	310.00	2	1,811	0.11%
2022/08/19	2	314.00	4	313.75	314.00	-2	1,828	-0.11%
2022/08/18	0.4	309.88	0	0.00	309.50	0.4	1,877	0.02%
2022/08/17	7	309.57	1.2	308.26	310.50	5.9	1,901	0.31%
2022/08/16	2	308.00	0	0.00	307.50	2	1,898	0.11%
2022/08/15	1.1	306.47	8.2	312.57	312.00	-7.1	1,878	-0.38%
2022/08/12	1.1	304.27	9.2	306.69	309.00	-8.2	1,864	-0.44%
2022/08/11	0	0.00	8	303.25	302.50	-8	1,867	-0.43%
2022/08/10	0	0.00	0.3	290.83	292.00	-0.3	1,872	-0.02%
2022/08/09	6.1	292.32	1	296.00	294.00	5.1	1,895	0.27%
2022/08/08	2.2	291.21	1	291.00	292.00	1.2	1,913	0.06%
2022/08/05	15	294.00	2	294.00	294.00	13	1,922	0.68%
2022/08/04	10	286.00	1	287.00	287.00	9	1,941	0.46%
2022/08/03	1	285.00	2.1	286.46	283.00	-1.1	1,953	-0.06%
2022/08/02	2	280.50	0	0.00	284.00	2	1,961	0.10%
2022/08/01	7.1	282.81	4	287.50	286.00	3.1	1,978	0.16%
2022/07/29	0	0.00	1	296.00	293.00	-1	1,940	-0.05%
2022/07/28	2.2	292.45	1	296.00	290.00	1.2	1,965	0.06%
2022/07/26	1	290.00	0.1	294.00	290.00	0.9	1,965	0.05%
2022/07/22	1.1	304.14	1	304.50	304.50	0.1	1,959	0.01%
2022/07/21	2.1	305.30	1	306.00	307.00	1.1	2,009	0.05%
2022/07/20	5.4	302.37	3	304.00	299.00	2.4	2,016	0.12%
2022/07/19	1	302.45	1.4	298.14	300.50	-0.4	2,026	-0.02%
2022/07/18	2.2	298.99	9.1	297.47	301.00	-6.9	2,029	-0.34%
2022/07/15	1.1	285.33	5	283.80	286.50	-4	1,996	-0.20%
2022/07/14	1	272.50	2	278.25	279.50	-1	1,999	-0.05%
2022/07/13	7.1	272.86	0	0.00	274.00	7.1	1,987	0.36%
2022/07/12	1	267.50	1	267.00	267.00	0	1,977	0.00%
2022/07/11	0.1	271.00	2	268.50	269.00	-2	1,988	-0.10%
2022/07/08	2.1	272.67	1	272.02	272.50	1.1	2,014	0.05%
2022/07/07	3	261.16	0.1	261.00	263.00	3	1,991	0.15%
2022/07/06	1.1	256.90	1	253.00	251.00	0.1	1,996	0.00%
2022/07/05	6.1	258.36	1	266.00	257.50	5.1	2,042	0.25%
2022/07/04	3	256.33	0	0.00	258.00	3	2,055	0.15%
2022/07/01	0.3	263.21	24.1	261.00	256.00	-23.9	2,070	-1.15%
2022/06/30	12.3	270.05	6	271.08	271.00	6.3	2,044	0.31%
2022/06/29	0	276.00	0	0.00	281.50	0	2,027	0.00%
2022/06/28	10.2	280.48	1	279.50	279.50	9.2	2,074	0.44%
2022/06/27	4.1	302.68	2.1	302.04	301.00	2.1	2,115	0.10%
2022/06/24	2.1	295.61	7	294.50	294.00	-4.9	2,109	-0.23%
2022/06/23	1.1	301.25	20	303.10	297.00	-18.9	2,097	-0.90%
2022/06/22	23.4	304.59	1	302.00	299.50	22.4	2,079	1.08%
2022/06/21	3	316.25	0	0.00	321.00	3	2,045	0.15%
2022/06/20	1.2	319.99	0.2	319.00	316.00	1	2,050	0.05%
2022/06/17	6.3	334.80	6	330.85	328.00	0.3	2,031	0.01%
2022/06/16	9.3	350.84	1	346.06	345.50	8.3	1,994	0.42%
2022/06/15	11.5	356.18	2	352.50	351.50	9.5	1,967	0.48%
2022/06/14	14.2	359.27	8	360.75	363.50	6.2	1,977	0.31%
2022/06/13	5.1	369.06	1	370.50	369.50	4.1	1,971	0.21%
2022/06/10	3	380.84	1	381.50	381.50	2	2,008	0.10%
2022/06/09	2	388.00	0	0.00	387.50	2	2,013	0.10%
2022/06/08	1	388.50	9	388.11	389.50	-8	2,040	-0.39%
2022/06/07	6	384.17	0	0.00	383.50	6	2,063	0.29%
2022/06/06	3	389.00	5	389.20	390.50	-2	2,072	-0.10%
2022/06/02	6.2	395.45	1	395.00	395.00	5.2	2,136	0.24%
2022/06/01	10	402.25	8	403.82	400.00	2	2,199	0.09%
2022/05/31	0	0.00	1	389.58	395.50	-1	2,215	-0.05%
2022/05/30	7.1	389.24	8.2	385.68	393.00	-1.1	2,257	-0.05%
2022/05/27	14.1	374.87	3	376.17	377.00	11.1	2,247	0.49%
2022/05/26	20.3	373.69	5	375.70	368.00	15.3	2,256	0.68%
2022/05/25	10	377.00	2	375.75	376.00	8	2,256	0.36%
2022/05/24	7	386.78	5	382.80	379.00	2	2,332	0.09%
2022/05/23	1	388.06	0.1	389.00	388.00	0.9	2,361	0.04%
2022/05/20	2	395.50	3	392.67	391.00	-1	2,449	-0.04%
2022/05/19	3	390.99	4	387.38	393.50	-1	2,522	-0.04%
2022/05/18	4	390.88	2	391.00	391.00	2	2,612	0.08%
2022/05/17	3	387.51	2.1	387.98	387.50	1	2,701	0.04%
2022/05/16	7	382.42	1	375.61	375.50	6	2,822	0.21%
2022/05/13	5.1	375.84	1.1	379.93	378.50	4	2,857	0.14%
2022/05/12	1.4	375.86	0	0.00	370.00	1.4	2,919	0.05%
2022/05/11	5.5	376.31	2	375.00	375.50	3.5	3,044	0.12%
2022/05/10	1.3	371.23	2	382.00	383.00	-0.7	3,197	-0.02%
2022/05/09	7.2	381.93	15	381.97	378.50	-7.8	3,233	-0.24%
2022/05/06	0.1	398.93	1	394.50	398.50	-0.9	3,218	-0.03%
2022/05/05	1	401.50	2.3	403.91	406.00	-1.3	3,227	-0.04%
2022/05/04	10	391.25	1.1	388.88	389.50	8.9	3,209	0.28%
2022/05/03	5.1	384.27	4	385.75	389.00	1.1	3,229	0.03%
2022/04/29	3	390.67	2	392.25	387.50	1	3,242	0.03%
2022/04/28	2	386.51	1.1	381.84	384.00	1	3,250	0.03%
2022/04/27	9.2	374.45	1	375.15	385.50	8.2	3,252	0.25%
2022/04/26	2.1	387.49	4	391.38	393.00	-1.9	3,209	-0.06%
2022/04/25	7.2	385.74	3	387.00	385.50	4.2	3,214	0.13%
2022/04/22	24	401.11	1	402.00	402.50	23	3,190	0.72%
2022/04/21	3	418.00	2.1	413.33	410.00	0.9	3,207	0.03%
2022/04/20	4.2	415.24	1	414.50	414.50	3.2	3,212	0.10%
2022/04/19	2	414.01	3	415.17	415.00	-1	3,214	-0.03%
2022/04/18	2	416.00	3	417.83	414.50	-1	3,251	-0.03%
2022/04/15	10	418.50	5	422.60	418.00	5	3,300	0.15%
2022/04/14	13.2	423.37	29	422.36	424.00	-15.8	3,346	-0.47%
2022/04/13	5	427.70	1	428.50	430.50	4	3,375	0.12%
2022/04/12	5.1	427.58	13.1	428.43	426.50	-8	3,440	-0.23%
2022/04/11	17.3	426.90	4	421.75	420.50	13.3	3,511	0.38%
2022/04/08	28.3	446.77	0	0.00	444.50	28.3	3,541	0.80%
2022/04/07	14.2	460.01	0	0.00	455.50	14.2	3,592	0.40%
2022/04/06	4.1	470.99	1	471.50	473.00	3.1	3,620	0.08%
2022/04/01	6.1	467.15	6	474.17	478.00	0.1	3,653	0.00%
2022/03/31	25.4	478.98	25	477.06	475.50	0.4	3,726	0.01%
2022/03/30	12.5	491.12	19.6	493.19	495.00	-7.1	3,698	-0.19%
2022/03/29	4	476.25	5	478.90	480.00	-1	3,699	-0.03%
2022/03/28	3	464.83	0	0.00	467.50	3	3,860	0.08%
2022/03/25	2	479.25	9	477.67	477.50	-7	3,892	-0.18%
2022/03/24	0	0.00	2	481.00	479.00	-2	3,921	-0.05%
2022/03/23	5	487.10	4.2	486.63	485.50	0.8	3,944	0.02%
2022/03/22	3	476.86	2	478.25	474.50	1	3,957	0.03%
2022/03/21	1.1	482.09	1.5	490.83	480.50	-0.4	4,065	-0.01%
2022/03/18	3.1	481.73	3	485.00	485.50	0.1	4,110	0.00%
2022/03/17	7	479.00	10	481.15	486.00	-3	4,236	-0.07%
2022/03/16	15.2	458.81	4.4	459.23	455.50	10.8	4,239	0.25%
2022/03/15	6.4	470.99	3	468.67	464.00	3.4	4,305	0.08%
2022/03/14	7.1	485.60	6	487.92	487.00	1.1	4,369	0.03%
2022/03/11	9	487.83	9	485.17	484.00	0	4,399	0.00%
2022/03/10	7	496.64	5.2	495.00	497.00	1.8	4,454	0.04%
2022/03/09	14	479.64	6	481.17	478.00	8	4,662	0.17%
2022/03/08	14.2	477.80	11.1	479.11	472.00	3.2	4,874	0.06%
2022/03/07	12.2	491.26	32.1	489.60	487.50	-19.9	4,858	-0.41%
2022/03/04	8	516.63	3	519.00	513.00	5	5,067	0.10%
2022/03/03	7.9	522.54	23	525.61	528.00	-15.1	5,067	-0.30%
2022/03/02	0.1	513.00	5	517.40	520.00	-4.9	5,067	-0.10%
2022/03/01	7	514.71	6	514.67	517.00	1	5,083	0.02%
2022/02/25	7.3	507.38	8	508.00	510.00	-0.7	5,095	-0.01%
2022/02/24	10.8	504.45	5.9	503.40	494.50	4.9	5,073	0.10%
2022/02/23	4	515.00	9.2	520.85	528.00	-5.2	5,045	-0.10%
2022/02/22	9.1	514.64	16.1	514.12	513.00	-7	5,045	-0.14%
2022/02/21	12	532.83	48.1	540.66	526.00	-36.1	5,000	-0.72%
2022/02/18	52.1	532.53	19.6	529.87	537.00	32.5	4,946	0.66%
2022/02/17	3	518.98	12.6	520.31	519.00	-9.6	4,865	-0.20%
2022/02/16	13.1	514.07	45.1	516.20	516.00	-32	4,770	-0.67%
2022/02/15	6	496.74	28	496.98	496.00	-22	4,657	-0.47%
2022/02/14	3	484.33	10.1	480.35	489.00	-7.1	4,622	-0.15%
2022/02/11	19	494.29	13.6	495.35	490.00	5.4	4,611	0.12%
2022/02/10	41.1	490.12	28.6	493.31	496.00	12.5	4,517	0.28%
2022/02/09	12.1	465.97	14	476.64	478.00	-1.9	4,408	-0.04%
2022/02/08	4	456.50	0	0.00	456.50	4	4,392	0.09%
2022/02/07	0.2	450.75	0	0.00	447.50	0.2	4,380	0.00%
2022/01/26	0	453.00	4	452.50	448.50	-4	4,381	-0.09%
2022/01/24	1.1	440.23	1	450.00	452.00	0.1	4,380	0.00%
2022/01/21	4.1	454.98	1	453.03	452.00	3.1	4,357	0.07%
2022/01/20	3	457.88	1	456.00	461.50	2	4,343	0.05%
2022/01/19	2.1	458.55	3	458.67	456.50	-0.9	4,330	-0.02%
2022/01/18	6	462.58	4	463.50	461.50	2	4,309	0.05%
2022/01/17	4	458.13	3	460.83	463.00	1	4,286	0.02%
2022/01/14	6.3	441.20	6.1	442.37	450.00	0.2	4,268	0.00%
2022/01/13	1	456.50	0	0.00	452.00	1	4,265	0.02%
2022/01/12	2.1	448.95	1	452.00	452.50	1.1	4,259	0.03%
2022/01/11	2.1	449.69	0	0.00	447.00	2.1	4,253	0.05%
2022/01/10	9	454.56	3	457.83	459.00	6	4,231	0.14%
2022/01/07	4.3	456.52	1	457.00	455.50	3.3	4,194	0.08%
2022/01/06	6.4	470.59	4.3	469.58	467.00	2.1	4,144	0.05%
2022/01/05	16.1	478.14	5.1	479.50	476.00	11	4,112	0.27%
2022/01/04	12.2	487.52	8.1	488.03	488.50	4.1	4,057	0.10%
2022/01/03	20.5	503.62	8	511.12	493.00	12.5	3,973	0.31%
2021/12/30	7	516.14	21	518.57	512.00	-14	3,884	-0.36%
2021/12/29	4.2	505.52	13.3	507.92	514.00	-9.1	3,814	-0.24%
2021/12/28	11	500.41	18.1	501.71	499.00	-7.1	3,775	-0.19%
2021/12/27	24.1	501.27	25.5	502.98	499.50	-1.5	3,759	-0.04%
2021/12/24	2.1	493.38	4.3	488.58	487.50	-2.2	3,695	-0.06%
2021/12/23	18.2	491.69	8	490.69	489.50	10.2	3,688	0.28%
2021/12/22	11	486.84	42.2	487.57	487.00	-31.2	3,655	-0.85%
2021/12/21	5	466.00	6	465.50	464.50	-1	3,484	-0.03%
2021/12/20	3	464.33	4.1	466.29	466.00	-1.1	3,441	-0.03%
2021/12/17	4	466.25	4.3	470.70	464.00	-0.3	3,413	-0.01%
2021/12/16	6	473.42	9.1	472.43	471.00	-3.1	3,389	-0.09%
2021/12/15	32.2	464.88	13	465.92	471.00	19.2	3,371	0.57%
2021/12/14	8	480.31	5	480.30	477.50	3	3,275	0.09%
2021/12/13	14	490.07	26.6	490.38	488.50	-12.5	3,247	-0.39%
2021/12/10	14.2	477.48	1	475.00	475.50	13.2	3,139	0.42%
2021/12/09	16.1	475.12	15	481.43	480.00	1.1	3,090	0.04%
2021/12/08	28	483.98	11.2	489.83	475.00	16.9	3,000	0.56%
2021/12/07	3	478.50	22.3	474.42	476.50	-19.3	2,887	-0.67%
2021/12/06	27.2	478.38	6	481.25	474.50	21.2	2,849	0.74%
2021/12/03	17.6	467.01	23	477.09	478.00	-5.4	2,781	-0.20%
2021/12/02	0	0.00	52.1	446.93	458.50	-52.1	2,560	-2.04%
2021/12/01	6.2	406.49	2.1	416.03	417.00	4.1	2,337	0.18%
2021/11/30	12	416.04	3	415.50	412.00	9	2,301	0.39%
2021/11/29	5	419.00	2	417.00	417.50	3	2,033	0.15%
2021/11/26	4	426.13	11	430.86	425.00	-7	2,008	-0.35%
2021/11/25	5	421.90	4	423.35	426.50	1	1,970	0.05%
2021/11/24	13.1	416.29	0	415.00	414.00	13.1	1,952	0.67%
2021/11/23	3	424.67	13	425.19	425.50	-10	1,945	-0.51%
2021/11/22	8.3	427.32	40	426.54	427.50	-31.7	1,933	-1.64%
2021/11/19	8	410.31	11	413.27	414.50	-3	1,870	-0.16%
2021/11/18	1.1	408.10	6	410.25	409.00	-5	1,848	-0.27%
2021/11/17	1.2	395.94	1.2	400.17	399.50	0	1,812	0.00%
2021/11/16	14.1	396.09	0	0.00	393.00	14.1	1,812	0.78%
2021/11/15	1.2	400.45	4	399.75	400.50	-2.8	1,818	-0.16%
2021/11/12	4	392.50	2	396.25	392.50	2	1,843	0.11%
2021/11/11	2	391.25	6	395.00	396.00	-4	1,831	-0.22%
2021/11/10	5.1	390.18	68	394.60	395.50	-62.9	1,871	-3.36%
2021/11/09	1	386.95	0	385.50	386.00	1	1,849	0.05%
2021/11/08	39	378.17	4	380.74	378.00	35	1,816	1.93%
2021/11/05	27.1	379.72	1	375.17	377.50	26.1	1,787	1.46%
2021/11/04	0.1	392.00	0	0.00	386.00	0.1	1,791	0.00%
2021/11/03	0.1	392.00	5	390.68	391.50	-4.9	1,886	-0.26%
2021/11/02	2	383.00	7.1	384.15	382.00	-5.1	1,927	-0.26%
2021/11/01	3.2	383.18	4	386.75	386.50	-0.9	2,050	-0.04%
2021/10/29	7	389.57	0.1	392.00	390.50	6.9	2,050	0.34%
2021/10/28	2	390.25	0	0.00	388.00	2	2,092	0.10%
2021/10/27	9	384.56	0	0.00	385.00	9	2,154	0.42%
2021/10/26	3	383.83	2	387.00	383.50	1	2,159	0.05%
2021/10/25	5	375.10	0	0.00	381.50	5	2,158	0.23%
2021/10/22	9	377.78	1	377.17	382.00	8	2,180	0.37%
2021/10/21	6.1	380.77	27	380.07	379.50	-21	2,220	-0.94%
2021/10/20	7	364.58	2	370.24	369.00	5	2,186	0.23%
2021/10/19	1	364.48	0	365.79	364.50	1	2,181	0.04%
2021/10/18	2	356.23	0	354.50	354.50	2	2,183	0.09%
2021/10/15	3.2	358.79	1.1	359.45	359.50	2.1	2,177	0.09%
2021/10/14	8.1	351.80	2	352.00	352.50	6.1	2,171	0.28%
2021/10/13	2.3	350.95	1	352.00	350.50	1.3	2,154	0.06%
2021/10/12	5.2	365.33	3	365.67	366.00	2.2	2,126	0.10%
2021/10/08	6	380.50	12.3	380.13	376.50	-6.3	2,113	-0.30%
2021/10/07	2	374.75	2	376.00	376.00	0	2,105	0.00%
2021/10/06	12.2	373.45	1	371.50	370.00	11.2	2,129	0.52%
2021/10/05	0.1	371.00	1	371.00	380.00	-0.9	2,153	-0.04%
2021/10/04	3.1	379.03	3	381.83	378.00	0.1	2,179	0.00%
2021/10/01	5.1	378.79	8	380.00	378.50	-2.9	2,169	-0.13%
2021/09/30	4.1	377.26	19	378.21	377.00	-14.9	2,170	-0.69%
2021/09/29	18.1	370.85	3.1	371.37	370.50	15.1	2,176	0.69%
2021/09/28	5.1	386.51	1	386.00	385.50	4.1	2,207	0.18%
2021/09/27	1	392.57	0.1	395.00	392.00	1	2,215	0.04%
2021/09/24	9	397.28	4	394.50	394.00	5	2,229	0.22%
2021/09/23	0	398.50	0	397.50	395.50	0	2,232	0.00%
2021/09/22	0.3	393.09	0	398.13	393.00	0.2	2,241	0.01%
2021/09/16	0.1	397.05	1.1	400.86	404.50	-1	2,247	-0.04%
2021/09/15	11.2	403.58	3.1	400.55	400.00	8.1	2,228	0.36%
2021/09/14	3.1	414.67	1	413.50	412.50	2.1	2,218	0.09%
2021/09/13	4	417.00	1	417.00	416.00	3	2,264	0.13%
2021/09/10	0.1	422.00	9	420.95	422.50	-8.9	2,300	-0.39%
2021/09/09	3	412.55	0	0.00	415.50	3	2,319	0.13%
2021/09/08	12	412.75	0	0.00	411.50	12	2,335	0.51%
2021/09/07	6	421.75	2	420.54	421.00	4	2,346	0.17%
2021/09/06	4.1	417.25	3.1	420.18	415.00	1	2,363	0.04%
2021/09/03	11	426.40	1	424.50	424.50	10	2,375	0.42%
2021/09/02	3	430.17	1	425.00	424.00	2	2,386	0.08%
2021/09/01	2	431.75	5	433.99	436.50	-3	2,392	-0.13%
2021/08/31	1	420.00	1	422.50	427.00	0	2,398	0.00%
2021/08/30	1.1	420.02	0	0.00	421.50	1.1	2,415	0.05%
2021/08/27	2	413.04	2	414.75	417.50	0	2,421	0.00%
2021/08/26	6.1	425.70	1	423.50	419.00	5.1	2,427	0.21%
2021/08/25	1	430.50	6	427.50	432.00	-5	2,471	-0.20%
2021/08/24	5	423.04	0	0.00	422.50	5	2,510	0.20%
2021/08/23	0.2	426.00	0.1	425.50	423.00	0.1	2,552	0.00%
2021/08/20	6.4	416.53	0.2	417.71	415.50	6.2	2,608	0.24%
2021/08/19	5.4	422.77	0	424.50	418.50	5.4	2,637	0.20%
2021/08/18	2.6	420.02	31	421.79	443.00	-28.4	2,639	-1.08%
2021/08/17	6.3	416.02	1.3	415.71	417.00	5.1	2,662	0.19%
2021/08/16	35.2	416.90	6.1	422.28	419.50	29.2	2,666	1.09%
2021/08/13	15.9	440.03	13.1	443.41	434.00	2.8	2,654	0.10%
2021/08/12	7.3	456.57	2.1	455.32	455.50	5.2	2,663	0.20%
2021/08/11	13.3	460.65	8.1	458.28	460.00	5.3	2,705	0.19%
2021/08/10	5.2	473.93	11	472.05	470.00	-5.8	2,720	-0.21%
2021/08/09	24	506.42	16	502.38	496.50	8	2,764	0.29%
2021/08/06	6.2	528.13	7.1	526.17	525.00	-0.9	2,712	-0.03%
2021/08/05	6	525.21	13.8	528.75	535.00	-7.7	2,729	-0.28%
2021/08/04	4.5	499.22	4.1	499.59	503.00	0.4	2,734	0.01%
2021/08/03	1.1	500.82	3.1	501.44	500.00	-2	2,809	-0.07%
2021/08/02	4	489.00	13	491.54	497.00	-9	2,804	-0.32%
2021/07/30	0	0.00	1	477.00	476.00	-1	2,773	-0.04%
2021/07/29	3	475.67	0	0.00	477.00	3	2,822	0.11%
2021/07/28	10.1	470.05	1	472.00	472.00	9.1	2,885	0.32%
2021/07/27	7	482.79	23	485.11	482.00	-16	2,954	-0.54%
2021/07/26	0	0.00	1	476.50	476.00	-1	2,984	-0.03%
2021/07/23	3	476.33	6	474.08	474.00	-3	3,060	-0.10%
2021/07/22	4	472.25	2	476.25	473.50	2	3,131	0.06%
2021/07/21	3.3	473.46	1	479.50	471.00	2.3	3,234	0.07%
2021/07/20	6	477.75	0.1	478.00	475.50	5.9	3,385	0.18%
2021/07/19	1	480.00	3	483.86	487.00	-2	3,548	-0.06%
2021/07/16	1	478.00	2	483.00	485.00	-1	3,652	-0.03%
2021/07/15	2	482.25	1	483.50	482.00	1	3,796	0.03%
2021/07/14	3	474.00	1	475.50	476.00	2	3,811	0.05%
2021/07/13	6	477.69	2	478.27	476.50	4	3,829	0.10%
2021/07/12	6.3	477.79	16	477.50	475.00	-9.7	3,846	-0.25%
2021/07/09	9.2	487.08	1	483.00	482.00	8.2	3,848	0.21%
2021/07/07	7	499.57	8	500.50	501.00	-1	3,880	-0.03%
2021/07/06	5	499.62	3.5	498.82	497.00	1.5	3,884	0.04%
2021/07/05	13	501.88	18.4	500.88	505.00	-5.4	3,906	-0.14%
2021/07/02	1	482.00	8	481.38	482.50	-7	3,863	-0.18%
2021/07/01	15	477.33	1.1	484.91	473.50	13.9	3,864	0.36%
2021/06/30	0	477.00	3	477.67	480.00	-3	3,859	-0.08%
2021/06/29	13.2	478.17	15	478.23	471.00	-1.8	3,865	-0.05%
2021/06/28	3	468.33	10.1	469.48	478.00	-7.1	3,874	-0.18%
2021/06/25	13.1	477.02	5	477.60	470.00	8.1	3,892	0.21%
2021/06/24	2.2	473.69	2	475.00	474.50	0.1	3,967	0.00%
2021/06/23	1.1	474.05	0	0.00	474.50	1.1	4,006	0.03%
2021/06/22	9.4	469.22	13.2	474.20	464.50	-3.8	4,043	-0.09%
2021/06/21	2.3	478.38	7	478.50	475.00	-4.7	4,006	-0.12%
2021/06/18	0.2	493.47	1	493.50	493.50	-0.8	3,987	-0.02%
2021/06/17	0.1	487.17	1	492.00	493.50	-0.9	3,982	-0.02%
2021/06/16	19.1	495.60	5.1	495.96	490.50	14	3,982	0.35%
2021/06/15	5	499.70	10.1	497.00	499.00	-5.1	3,996	-0.13%
2021/06/11	2.2	489.01	5	488.60	486.50	-2.8	4,009	-0.07%
2021/06/10	12	482.88	4	486.71	488.00	8	4,017	0.20%
2021/06/09	4	480.00	5.1	479.50	476.50	-1.1	4,030	-0.03%
2021/06/08	3	476.67	8	477.00	476.00	-5	4,160	-0.12%
2021/06/07	6.2	460.11	3	463.50	468.00	3.2	4,185	0.08%
2021/06/04	1	463.50	2	470.50	472.00	-1	4,174	-0.02%
2021/06/03	9.1	467.40	11	466.68	468.50	-1.9	4,212	-0.05%
2021/06/02	14.2	472.28	3	470.00	469.50	11.2	4,197	0.27%
2021/06/01	7.1	491.87	9	491.72	486.00	-1.9	4,174	-0.05%
2021/05/28	12	468.54	7.1	471.90	466.50	4.9	4,192	0.12%
2021/05/27	10.1	460.20	1	457.61	459.00	9.1	4,211	0.22%
2021/05/26	11	471.23	1	481.00	468.50	10	4,281	0.23%
2021/05/25	2.3	475.84	37	475.54	475.00	-34.7	4,490	-0.77%
2021/05/24	2	452.25	4	449.91	453.00	-2	4,479	-0.05%
2021/05/21	3.1	441.48	2	446.25	444.00	1.1	4,501	0.02%
2021/05/20	11.1	444.20	1.1	446.82	436.00	10	4,504	0.22%
2021/05/19	39.9	454.80	2	451.25	459.50	37.9	4,534	0.83%
2021/05/18	3.1	435.53	20.1	448.45	455.50	-17	4,527	-0.38%
2021/05/17	25.1	420.50	2.2	428.38	414.50	22.9	4,543	0.50%
2021/05/14	15	454.70	5	456.20	450.00	10	4,472	0.22%
2021/05/13	20.7	444.26	11.4	440.77	447.00	9.3	4,437	0.21%
2021/05/12	43.5	461.70	24.2	453.42	450.50	19.3	4,400	0.44%
2021/05/11	39.4	496.40	14.2	494.79	492.50	25.2	4,269	0.59%
2021/05/10	4.1	545.44	9	544.78	547.00	-4.9	4,201	-0.12%
2021/05/07	7.6	539.70	4	543.00	547.00	3.6	4,195	0.09%
2021/05/06	13.7	532.40	9.3	526.22	530.00	4.4	4,187	0.11%
2021/05/05	10.4	553.33	2.1	558.50	533.00	8.3	4,160	0.20%
2021/05/04	18.1	566.49	20.1	551.06	568.00	-2	4,147	-0.05%
2021/05/03	15.2	599.66	3	598.74	586.00	12.2	4,111	0.30%
2021/04/29	7.1	603.91	13	603.23	604.00	-5.9	4,176	-0.14%
2021/04/28	12	588.84	1	586.00	584.00	11	4,209	0.26%
2021/04/27	9.2	594.36	61.1	597.41	595.00	-51.9	4,170	-1.24%
2021/04/26	26.2	575.93	21	580.67	576.00	5.2	4,084	0.13%
2021/04/23	9.1	537.01	24.1	545.92	561.00	-14.9	3,970	-0.38%
2021/04/22	20	528.10	5.1	529.78	510.00	14.9	3,871	0.38%
2021/04/21	20	513.29	99.6	518.60	533.00	-79.6	3,834	-2.08%
2021/04/20	1	494.00	3	495.67	497.50	-2	3,758	-0.05%
2021/04/19	1.1	494.64	3	494.33	491.50	-1.9	3,960	-0.05%
2021/04/16	2	493.00	7	493.50	494.50	-5	4,125	-0.12%
2021/04/15	6.4	479.24	10	487.70	489.00	-3.6	4,123	-0.09%
2021/04/14	12.9	475.28	29	464.03	473.50	-16.1	4,097	-0.39%
2021/04/13	3	491.00	16	486.47	487.00	-13	4,073	-0.32%
2021/04/12	2.2	487.17	3	489.50	486.00	-0.9	4,072	-0.02%
2021/04/09	6.2	485.17	3	488.00	484.00	3.2	4,066	0.08%
2021/04/08	1.1	495.59	5.2	495.46	492.00	-4.1	4,015	-0.10%
2021/04/07	15	498.33	10	496.65	497.00	5	4,000	0.13%
2021/04/06	15	490.17	9.1	491.00	491.00	6	4,002	0.15%
2021/04/01	0.1	489.50	0	0.00	487.50	0.1	3,999	0.00%
2021/03/31	3	490.17	18	490.78	488.50	-15	3,992	-0.38%
2021/03/30	9.1	495.80	8.3	494.10	493.50	0.8	3,969	0.02%
2021/03/29	12.1	495.77	59	498.66	495.50	-46.9	3,934	-1.19%
2021/03/26	6.2	478.79	8	480.93	484.50	-1.8	3,856	-0.05%
2021/03/25	17	476.41	17.2	475.78	475.50	-0.2	3,819	0.00%
2021/03/24	3	467.33	15	465.10	465.50	-12	3,778	-0.32%
2021/03/23	3	467.50	5.1	466.97	465.00	-2.1	3,834	-0.05%
2021/03/22	11.7	462.91	2	465.50	463.50	9.7	3,833	0.25%
2021/03/19	2.3	468.83	0	0.00	466.50	2.3	3,868	0.06%
2021/03/18	5	473.80	9.2	476.28	469.50	-4.2	3,855	-0.11%
2021/03/17	17	474.12	14.1	473.04	472.00	2.9	3,842	0.07%
2021/03/16	3.2	468.53	5	468.40	468.50	-1.8	3,845	-0.05%
2021/03/15	8	471.44	9	470.73	469.50	-1	3,857	-0.03%
2021/03/12	25.4	480.80	41	485.17	475.50	-15.6	3,839	-0.41%
2021/03/11	8	449.86	14.1	461.52	468.00	-6.1	3,736	-0.16%
2021/03/10	3	445.83	11	447.13	443.00	-8	3,743	-0.21%
2021/03/09	11	439.73	4.1	439.51	439.00	6.9	3,795	0.18%
2021/03/08	24	457.21	14	451.57	454.00	10	3,861	0.26%
2021/03/05	16	449.10	10.1	448.52	448.00	6	3,864	0.15%
2021/03/04	17	456.35	14	460.75	460.00	3	3,846	0.08%
2021/03/03	8	445.69	13.1	450.08	454.00	-5.1	3,784	-0.13%
2021/03/02	15.1	461.81	5	454.20	441.50	10.1	3,736	0.27%
2021/02/26	27.1	462.04	28	466.23	459.50	-0.9	3,670	-0.03%
2021/02/25	24.2	465.38	44.1	469.24	464.50	-19.9	3,565	-0.56%
2021/02/24	6.1	441.78	13	440.99	433.00	-6.9	3,333	-0.21%
2021/02/23	5	430.00	14.1	438.91	442.50	-9.1	3,293	-0.28%
2021/02/22	14.1	436.08	18.1	435.04	437.50	-4	3,252	-0.12%
2021/02/19	21	424.91	64.1	426.94	424.00	-43.1	3,225	-1.34%
2021/02/18	7.1	414.22	9.3	414.45	415.50	-2.2	3,173	-0.07%
2021/02/17	1	399.50	13	402.31	408.50	-12	3,148	-0.38%
2021/02/05	13.1	388.51	1	390.00	387.00	12.1	3,151	0.38%
2021/02/04	4	387.88	21	388.24	387.50	-17	3,140	-0.54%
2021/02/03	6	390.67	25	394.32	393.00	-19	3,140	-0.60%
2021/02/02	2.2	387.95	1	388.00	385.50	1.2	3,126	0.04%
2021/02/01	12.1	381.45	23.1	380.00	384.00	-11.1	3,185	-0.35%
2021/01/29	17	383.41	13.2	382.01	379.00	3.8	3,180	0.12%
2021/01/28	15.2	388.71	18.1	389.33	389.00	-3	3,159	-0.09%
2021/01/27	12	394.83	1.1	393.45	398.50	10.9	3,150	0.35%
2021/01/26	10.1	399.29	45.1	397.62	393.50	-35	3,142	-1.12%
2021/01/25	14.1	405.78	7	406.14	403.00	7.1	3,125	0.23%
2021/01/22	23.4	414.24	10.8	415.62	414.00	12.6	3,090	0.41%
2021/01/21	19.1	391.66	40	392.73	399.50	-20.9	2,978	-0.70%
2021/01/20	10.2	380.69	20.1	381.06	378.50	-9.9	2,867	-0.35%
2021/01/19	22.4	387.95	13.3	388.32	386.00	9.1	2,843	0.32%
2021/01/18	34	379.15	31	379.07	381.50	3	2,839	0.10%
2021/01/15	18.4	393.25	35	392.36	387.00	-16.7	2,811	-0.59%
2021/01/14	8.2	395.33	31.3	397.09	398.00	-23.1	2,751	-0.84%
2021/01/13	26.2	386.57	3.5	388.59	389.00	22.6	2,707	0.84%
2021/01/12	52.3	387.72	42.4	389.07	381.50	9.9	2,682	0.37%
2021/01/11	12.9	374.78	80.8	374.40	377.00	-67.9	2,520	-2.70%
2021/01/08	10.3	340.41	23	339.46	343.00	-12.7	2,418	-0.53%
2021/01/07	2	334.25	3	334.67	335.50	-1	2,399	-0.04%
2021/01/06	11	334.67	0	0.00	328.00	11	2,384	0.46%
2021/01/05	6	337.01	1	337.00	337.00	5	2,344	0.21%
2021/01/04	10	336.50	3	338.33	338.00	7	2,340	0.30%
2020/12/31	1	333.00	1	332.50	332.50	0	2,354	0.00%
2020/12/30	5	330.00	0	0.00	331.00	5	2,368	0.21%
2020/12/29	5	331.30	0	0.00	330.00	5	2,365	0.21%
2020/12/28	1	332.00	0	0.00	335.00	1	2,359	0.04%
2020/12/25	2	333.75	1	331.50	331.50	1	2,355	0.04%
2020/12/24	4	329.50	0	0.00	330.00	4	2,351	0.17%
2020/12/23	1	328.00	0	0.00	329.50	1	2,352	0.04%
2020/12/22	1	328.50	2	332.50	327.50	-1	2,360	-0.04%
2020/12/21	1	322.00	19.1	324.76	327.00	-18.1	2,369	-0.76%
2020/12/18	4	330.50	26.1	332.26	328.50	-22.1	2,368	-0.93%
2020/12/17	50.5	337.89	2	335.25	333.00	48.5	2,357	2.06%
2020/12/16	4.1	330.04	5	329.30	330.50	-0.9	2,292	-0.04%
2020/12/15	11	329.59	28.1	330.14	325.00	-17.1	2,272	-0.75%
2020/12/14	3.2	340.34	1.1	342.82	340.00	2.1	2,221	0.10%
2020/12/11	6	339.58	0	0.00	342.50	6	2,217	0.27%
2020/12/10	18	341.58	13.1	342.10	340.00	4.9	2,198	0.22%
2020/12/09	18.1	346.62	53	346.80	346.00	-34.9	2,168	-1.61%
2020/12/08	8	350.63	4	353.00	351.50	4	2,130	0.19%
2020/12/07	17.1	355.61	8	357.19	352.50	9.1	2,109	0.43%
2020/12/04	10.9	359.26	72	356.67	357.50	-61.1	2,062	-2.96%
2020/12/03	5.1	354.19	11	354.36	351.50	-5.9	2,003	-0.29%
2020/12/02	38.1	349.74	65	350.39	350.50	-26.9	1,936	-1.39%
2020/12/01	16	324.84	3	325.83	330.00	13	1,819	0.71%
2020/11/30	5	324.30	3	324.17	323.00	2	1,800	0.11%
2020/11/27	20	324.13	8	323.25	324.50	12	1,777	0.68%
2020/11/26	1	319.50	11	320.50	320.50	-10	1,765	-0.57%
2020/11/25	4	319.13	19	321.89	318.50	-15	1,779	-0.84%
2020/11/24	4.1	324.23	15	324.27	323.50	-10.9	1,764	-0.62%
2020/11/23	0.3	323.50	3	323.50	323.00	-2.7	1,752	-0.15%
2020/11/20	2	320.50	11	321.91	320.00	-9	1,754	-0.51%
2020/11/19	0.2	323.50	2	322.50	323.00	-1.8	1,755	-0.10%
2020/11/18	11	319.32	21	319.05	320.00	-10	1,751	-0.57%
2020/11/17	4.3	324.91	21	321.05	322.00	-16.7	1,744	-0.96%
2020/11/16	8.1	325.51	8	325.75	326.00	0.1	1,769	0.01%
2020/11/13	10.2	326.16	15.1	324.55	321.00	-4.9	1,766	-0.28%
2020/11/11	1.1	317.71	4	319.38	320.00	-2.9	1,702	-0.17%
2020/11/10	7	316.64	5	317.00	318.00	2	1,716	0.12%
2020/11/09	4.1	315.13	10	317.60	320.00	-5.9	1,707	-0.35%
2020/11/06	3	308.17	7	307.64	308.00	-4	1,650	-0.24%
2020/11/05	2	303.25	2	304.50	304.50	0	1,643	0.00%
2020/11/04	4	301.38	3	302.83	303.00	1	1,666	0.06%
2020/11/03	4.1	301.77	1	302.50	302.00	3.1	1,660	0.19%
2020/11/02	36.1	300.12	11	299.91	299.00	25.1	1,662	1.51%
2020/10/30	2	295.50	1	298.00	296.50	1	1,676	0.06%
2020/10/29	10	295.00	15	294.80	296.00	-5	1,693	-0.30%
2020/10/28	4	295.00	11	294.55	294.00	-7	1,670	-0.42%
2020/10/27	1	293.00	0	0.00	298.00	1	1,681	0.06%
2020/10/26	5.1	303.12	2	303.00	297.00	3.1	1,685	0.18%
2020/10/23	3.1	298.55	9	299.11	298.50	-5.9	1,675	-0.35%
2020/10/22	3.1	295.36	0	0.00	296.00	3.1	1,732	0.18%
2020/10/21	5	293.20	2	297.00	293.50	3	1,775	0.17%
2020/10/20	10	296.45	16	295.69	295.00	-6	1,805	-0.33%
2020/10/19	12.1	293.01	22	293.73	294.00	-9.9	1,791	-0.55%
2020/10/16	10	285.30	29	284.00	287.50	-19	1,786	-1.06%
2020/10/15	7	272.93	13	274.04	274.00	-6	1,728	-0.35%
2020/10/14	13	269.23	5	269.00	269.00	8	1,722	0.46%
2020/10/13	18	268.00	5	268.00	268.50	13	1,740	0.75%
2020/10/12	5	271.80	8	272.50	270.50	-3	1,752	-0.17%
2020/10/08	24	272.40	8	273.63	275.50	16	1,779	0.90%
2020/10/07	2	265.25	2	264.50	264.00	0	1,778	0.00%
2020/10/06	1	263.50	0	0.00	263.50	1	1,784	0.06%
2020/10/05	4	263.00	4	264.50	262.00	0	1,873	0.00%
2020/09/30	3	264.33	0	0.00	264.50	3	1,913	0.16%
2020/09/29	2	267.50	0	0.00	265.00	2	1,951	0.10%
2020/09/28	3	265.83	0	0.00	266.00	3	2,036	0.15%
2020/09/25	2	267.75	1	264.50	265.50	1	2,159	0.05%
2020/09/24	6	271.42	6	268.42	268.00	0	2,172	0.00%
2020/09/23	4	275.38	0	0.00	275.00	4	2,171	0.18%
2020/09/22	1	277.50	5	277.80	279.50	-4	2,205	-0.18%
2020/09/21	1	280.00	1	280.00	281.00	0	2,240	0.00%
2020/09/18	1	280.50	0	0.00	282.00	1	2,253	0.04%
2020/09/17	4	282.00	0	0.00	279.50	4	2,268	0.18%
2020/09/16	19	281.50	3	281.00	281.50	16	2,287	0.70%
2020/09/15	2	280.50	0	0.00	280.00	2	2,308	0.09%
2020/09/14	5	280.90	8	279.25	282.00	-3	2,337	-0.13%
2020/09/11	0	0.00	1	274.00	273.00	-1	2,363	-0.04%
2020/09/09	3	275.83	0	0.00	276.50	3	2,406	0.12%
2020/09/07	2	279.00	2	279.75	277.50	0	2,454	0.00%
2020/09/04	0	0.00	11	276.18	277.00	-11	2,486	-0.44%
2020/09/03	2	278.50	12	279.71	279.00	-10	2,518	-0.40%
2020/09/02	1	277.00	0	0.00	278.00	1	2,567	0.04%
2020/09/01	1	275.00	0	0.00	275.50	1	2,639	0.04%
2020/08/31	1	277.00	0	0.00	277.00	1	2,706	0.04%
2020/08/28	4	275.13	0	0.00	276.00	4	2,732	0.15%
2020/08/27	6	276.92	0	0.00	276.00	6	2,774	0.22%
2020/08/26	2	278.25	5	278.40	279.00	-3	2,800	-0.11%
2020/08/25	11	274.95	8	275.31	274.50	3	2,814	0.11%
2020/08/24	3	270.50	0	0.00	270.00	3	2,818	0.11%
2020/08/21	4	268.50	5	269.70	271.50	-1	2,839	-0.04%
2020/08/20	103	266.69	3	268.33	266.50	100	2,837	3.52%	大買/
2020/08/19	29	281.21	1	282.00	278.50	28	2,810	1.00%
2020/08/18	8	288.63	10	288.05	286.00	-2	2,802	-0.07%
2020/08/17	6	287.50	2	287.75	288.00	4	2,844	0.14%
2020/08/14	20	286.43	11	286.41	285.50	9	2,870	0.31%
2020/08/13	1	287.50	1	287.00	287.00	0	2,863	0.00%
2020/08/12	9	282.06	0	0.00	285.00	9	2,886	0.31%
2020/08/11	8	286.69	2	286.50	285.00	6	2,945	0.20%
2020/08/10	93	288.63	0	0.00	287.50	93	2,996	3.10%
2020/08/07	5	294.10	18	293.47	293.00	-13	3,201	-0.41%
2020/08/06	4	297.25	2	299.75	296.50	2	3,215	0.06%
2020/08/05	47	298.50	10	299.50	298.00	37	3,219	1.15%
2020/08/04	18	288.08	5	288.70	289.00	13	3,215	0.40%
2020/08/03	8	294.50	3	295.17	294.00	5	3,212	0.16%
2020/07/31	3	295.00	1	296.00	294.50	2	3,225	0.06%
2020/07/30	8	298.38	4	300.50	297.50	4	3,218	0.12%
2020/07/29	8	294.13	3	293.50	294.50	5	3,220	0.16%
2020/07/28	58	296.23	4	295.63	290.50	54	3,232	1.67%
2020/07/27	12	315.33	42	315.10	313.00	-30	3,203	-0.94%
2020/07/24	8.5	318.82	2	321.75	317.00	6.5	3,175	0.20%
2020/07/23	1	318.50	3	319.50	322.50	-2	3,143	-0.06%
2020/07/22	32	321.28	14	322.43	322.50	18	3,144	0.57%
2020/07/21	21	315.07	10	315.15	316.00	11	3,100	0.35%
2020/07/20	33	310.03	1	311.00	312.50	32	3,108	1.03%
2020/07/17	21	313.74	2	312.00	311.00	19	3,129	0.61%
2020/07/16	4	312.63	4	312.13	312.00	0	3,158	0.00%
2020/07/15	16	313.06	5	315.40	310.00	11	3,161	0.35%
2020/07/14	21	309.10	2	311.50	309.00	19	3,170	0.60%
2020/07/13	2.1	313.79	5.1	313.23	314.00	-3	3,166	-0.10%
2020/07/10	13	322.23	10	317.25	313.50	3	3,186	0.09%
2020/07/09	21	316.45	24	316.40	318.00	-3	3,128	-0.10%
2020/07/08	6	316.17	4	316.38	317.00	2	3,138	0.06%
2020/07/07	46	317.33	19	315.03	314.00	27	3,184	0.85%
2020/07/06	38	316.67	38	317.20	322.00	0	3,152	0.00%
2020/07/03	17	297.88	4	297.75	298.00	13	3,107	0.42%
2020/07/02	11	298.45	4	298.75	299.00	7	3,167	0.22%
2020/07/01	7	297.64	4	298.50	298.50	3	3,189	0.09%
2020/06/30	10	294.60	7	295.14	294.00	3	3,167	0.09%
2020/06/29	4	290.25	25	289.62	289.50	-21	3,170	-0.66%
2020/06/24	4	292.00	9	292.17	292.00	-5	3,198	-0.16%
2020/06/23	0	0.00	2	290.00	290.50	-2	3,267	-0.06%
2020/06/22	25	290.96	6	293.58	293.00	19	3,338	0.57%
2020/06/19	2	292.50	111	293.04	291.00	-109	3,360	-3.24%	大賣/鉅額交易
2020/06/18	3	289.33	1	291.50	292.50	2	3,357	0.06%
2020/06/17	4	284.50	4	286.38	284.00	0	3,352	0.00%
2020/06/16	3	286.67	1	286.00	288.50	2	3,416	0.06%
2020/06/15	4	283.00	14	284.00	282.50	-10	3,505	-0.29%
2020/06/12	3	278.50	2	277.00	282.00	1	3,556	0.03%
2020/06/11	14	287.61	3	286.00	284.00	11	3,618	0.30%
2020/06/10	20	293.45	1	291.52	292.00	19	3,622	0.52%
2020/06/09	20	298.15	9	295.89	293.50	11	3,671	0.30%
2020/06/08	25	297.54	7	297.86	298.00	18	3,723	0.48%
2020/06/05	5	291.60	15	291.50	292.00	-10	3,683	-0.27%
2020/06/04	2	285.25	7	285.93	286.00	-5	3,709	-0.13%
2020/06/03	2	283.25	2	285.00	282.50	0	3,705	0.00%
2020/06/02	1	284.50	6	284.75	283.00	-5	3,695	-0.14%
2020/06/01	4	281.25	7	281.79	282.50	-3	3,745	-0.08%
2020/05/29	8	275.31	6	275.83	275.00	2	3,761	0.05%
2020/05/28	5	279.90	0	0.00	277.00	5	3,795	0.13%
2020/05/27	3	279.67	2	279.00	280.00	1	3,804	0.03%
2020/05/26	9	279.89	13	280.65	279.50	-4	3,831	-0.10%
2020/05/25	4	274.39	3	276.17	277.00	1	3,836	0.03%
2020/05/22	6	279.58	2	279.25	276.00	4	3,857	0.10%
2020/05/21	1	277.00	3	277.33	278.00	-2	3,848	-0.05%
2020/05/20	2	273.25	0	0.00	273.00	2	3,835	0.05%
2020/05/19	2	269.82	10	272.25	275.00	-8	3,875	-0.21%
2020/05/18	25	271.38	4	268.25	267.00	21	3,898	0.54%
2020/05/15	13	280.31	19	276.87	275.00	-6	3,852	-0.16%
2020/05/14	44	285.19	18	289.08	278.50	26	3,826	0.68%
2020/05/13	3	284.00	9	284.06	287.00	-6	3,610	-0.17%
2020/05/12	3	281.83	5	284.90	285.50	-2	3,609	-0.06%
2020/05/11	12	285.08	2	287.75	284.00	10	3,611	0.28%
2020/05/08	5	289.00	11	288.73	289.00	-6	3,576	-0.17%
2020/05/07	2	285.25	7.1	284.56	283.50	-5.1	3,555	-0.14%
2020/05/06	2	278.50	4	279.88	281.50	-2	3,571	-0.06%
2020/05/05	9	280.28	4	281.13	278.50	5	3,580	0.14%
2020/05/04	11	278.09	9	280.17	280.50	2	3,599	0.06%
2020/04/30	4	286.88	15	286.43	286.50	-11	3,598	-0.31%
2020/04/29	1	277.00	4	277.50	279.00	-3	3,592	-0.08%
2020/04/28	1	274.50	1	274.50	274.50	0	3,596	0.00%
2020/04/27	12	270.08	14	272.54	274.00	-2	3,636	-0.05%
2020/04/24	3	263.67	0	0.00	263.50	3	3,654	0.08%
2020/04/23	8	266.13	1	271.00	265.50	7	3,685	0.19%
2020/04/22	1	262.00	2	264.00	266.00	-1	3,708	-0.03%
2020/04/21	14	269.18	31	272.95	267.50	-17	3,679	-0.46%
2020/04/20	1	269.50	1	269.00	269.50	0	3,660	0.00%
2020/04/17	5	272.30	9	272.28	270.50	-4	3,648	-0.11%
2020/04/16	4	269.75	3	270.83	270.50	1	3,606	0.03%
2020/04/15	4	274.50	1	274.00	274.00	3	3,604	0.08%
2020/04/14	5	273.70	5	274.00	275.00	0	3,656	0.00%
2020/04/13	8.1	270.80	8	270.13	269.00	0.1	3,670	0.00%
2020/04/10	22	279.18	9	280.89	277.50	13	3,644	0.36%
2020/04/09	16	284.41	7	284.14	283.00	9	3,625	0.25%
2020/04/08	7.1	279.56	14	281.07	284.50	-6.9	3,638	-0.19%
2020/04/07	4	267.75	12	269.08	272.50	-8	3,571	-0.22%
2020/04/06	1	255.50	20	254.65	259.00	-19	3,515	-0.54%
2020/04/01	3	248.67	12	247.71	250.00	-9	3,503	-0.26%
2020/03/31	4	249.88	1	251.50	248.00	3	3,553	0.08%
2020/03/30	21.1	246.11	12	249.00	248.50	9.1	3,569	0.25%
2020/03/27	22	263.66	7	262.43	253.00	15	3,612	0.42%
2020/03/26	13.1	251.67	26	254.19	263.00	-12.9	3,605	-0.36%
2020/03/25	3	251.33	52	250.15	251.50	-49	3,536	-1.39%
2020/03/24	15	227.63	16	225.00	229.00	-1	3,517	-0.03%
2020/03/23	6	206.50	18	210.25	208.50	-12	3,509	-0.34%
2020/03/20	22	211.25	10	214.70	216.00	12	3,515	0.34%
2020/03/19	37	199.45	8	206.31	196.50	29	3,456	0.84%
2020/03/18	32	229.55	0	0.00	218.00	32	3,406	0.94%
2020/03/17	34	234.50	1	235.50	231.50	33	3,406	0.97%
2020/03/16	12	261.88	7	255.64	251.00	5	3,358	0.15%
2020/03/13	8	261.06	9	260.61	268.00	-1	3,351	-0.03%
2020/03/12	28	288.14	5.1	283.80	281.00	22.9	3,296	0.70%
2020/03/11	19	319.79	2	319.50	311.50	17	3,228	0.53%
2020/03/10	28	320.45	13	321.96	321.00	15	3,233	0.46%
2020/03/09	9	333.61	4	330.50	330.00	5	3,150	0.16%
2020/03/06	2	341.00	6	342.83	341.50	-4	3,123	-0.13%
2020/03/05	9	345.28	21	345.60	340.50	-12	3,099	-0.39%
2020/03/04	5	332.40	10	332.50	336.50	-5	3,029	-0.17%
2020/03/03	6	337.92	10	339.30	338.00	-4	2,988	-0.13%
2020/03/02	5	327.40	1	330.00	325.50	4	2,944	0.14%
2020/02/27	4	332.88	2	342.00	333.50	2	2,928	0.07%
2020/02/26	12	343.96	15	340.70	339.50	-3	2,885	-0.10%
2020/02/25	1	340.00	20	342.20	345.50	-19	2,867	-0.66%
2020/02/24	16	341.16	5	340.50	343.50	11	2,840	0.39%
2020/02/21	3	335.33	1	341.00	335.00	2	2,806	0.07%
2020/02/20	8	340.88	12	342.83	339.50	-4	2,807	-0.14%
2020/02/19	2	338.74	9	338.00	338.00	-7	2,765	-0.25%
2020/02/18	0	0.00	10	330.55	330.00	-10	2,715	-0.37%
2020/02/17	12	328.83	22	328.41	330.00	-10	2,717	-0.37%
2020/02/14	5	320.60	5	325.30	325.00	0	2,693	0.00%
2020/02/13	4	323.63	3	321.33	320.00	1	2,732	0.04%
2020/02/12	4	323.88	1	325.50	324.00	3	2,774	0.11%
2020/02/11	7	322.64	10	322.80	323.00	-3	2,773	-0.11%
2020/02/10	3	323.00	1	321.50	320.50	2	2,794	0.07%
2020/02/07	9	324.89	4	321.00	324.50	5	2,805	0.18%
2020/02/06	7	331.36	6	330.83	330.50	1	2,811	0.04%
2020/02/05	6	327.67	38	329.22	327.00	-32	2,798	-1.14%
2020/02/04	7	322.00	4	325.50	324.00	3	2,760	0.11%
2020/02/03	16	309.09	6	316.33	322.00	10	2,734	0.37%
2020/01/31	12	319.04	7	320.93	319.50	5	2,693	0.19%
2020/01/30	30	325.43	9	321.00	319.50	21	2,666	0.79%
2020/01/20	3	355.83	16	357.09	354.00	-13	2,602	-0.50%
2020/01/17	10	352.50	4	354.13	350.00	6	2,548	0.24%
2020/01/16	2	346.00	25	350.80	355.00	-23	2,500	-0.92%
2020/01/15	4	339.63	0	0.00	337.00	4	2,444	0.16%
2020/01/14	14	344.32	13	344.42	343.50	1	2,449	0.04%
2020/01/13	0	0.00	2	341.00	341.00	-2	2,421	-0.08%
2020/01/10	3	338.83	3	342.00	338.00	0	2,414	0.00%
2020/01/09	3	340.00	3	341.33	339.50	0	2,404	0.00%
2020/01/08	14	341.39	12	344.25	335.00	2	2,376	0.08%
2020/01/07	14	332.64	4	329.00	332.00	10	2,277	0.44%
2020/01/06	3	339.17	14	340.46	340.50	-11	2,227	-0.49%
2020/01/03	22.1	348.20	1	338.50	341.00	21.1	2,200	0.96%
2020/01/02	3	359.67	28	356.04	358.00	-25	2,148	-1.16%
2019/12/31	0	0.00	0.5	339.50	340.50	-0.5	2,077	-0.02%
2019/12/30	8.4	340.60	3	345.33	340.00	5.4	2,065	0.26%
2019/12/27	2	343.00	4	345.50	345.00	-2	2,039	-0.10%
2019/12/26	13.1	344.58	29	344.57	346.00	-15.9	2,016	-0.79%
2019/12/25	3	338.33	15	338.67	336.00	-12	1,951	-0.61%
2019/12/24	9	326.00	20	329.53	331.00	-11	1,913	-0.57%
2019/12/23	1	321.00	16	320.16	320.00	-15	1,830	-0.82%
2019/12/20	8	308.38	6	309.00	307.00	2	1,753	0.11%
2019/12/19	12	308.83	4.5	309.62	308.00	7.5	1,733	0.43%
2019/12/18	7	313.57	1	313.00	313.00	6	1,703	0.35%
2019/12/17	1	318.00	12	316.25	319.50	-11	1,684	-0.65%
2019/12/16	4	307.13	7	309.86	310.00	-3	1,643	-0.18%
2019/12/13	26	312.83	7	309.57	308.00	19	1,616	1.18%
2019/12/12	3	316.00	12	317.63	313.00	-9	1,572	-0.57%
2019/12/11	10	308.30	3	309.83	310.00	7	1,503	0.47%
2019/12/10	3	306.83	19	306.50	306.50	-16	1,453	-1.10%
2019/12/09	1	301.50	2.1	302.87	300.50	-1.1	1,425	-0.08%
2019/12/06	6	301.50	5	300.40	301.00	1	1,403	0.07%
2019/12/05	3	298.00	15	295.00	298.00	-12	1,378	-0.87%
2019/12/04	1	289.50	3	288.83	289.50	-2	1,360	-0.15%
2019/12/02	5	282.90	0	0.00	281.50	5	1,385	0.36%
2019/11/29	7	287.00	2	287.50	284.50	5	1,386	0.36%
2019/11/28	1	290.50	0	0.00	290.00	1	1,374	0.07%
2019/11/27	0	0.00	2	292.50	292.00	-2	1,383	-0.14%
2019/11/26	2	290.00	0	0.00	289.50	2	1,380	0.14%
2019/11/25	3	286.83	0	0.00	286.50	3	1,367	0.22%
2019/11/22	1	286.00	0	0.00	286.00	1	1,373	0.07%
2019/11/21	7	288.50	0	0.00	289.00	7	1,364	0.51%
2019/11/20	10	293.30	1	293.50	291.50	9	1,357	0.66%
2019/11/19	2	294.25	2	295.25	295.50	0	1,361	0.00%
2019/11/18	3	292.67	5	292.30	291.00	-2	1,343	-0.15%
2019/11/15	4	287.25	5	287.30	288.50	-1	1,340	-0.07%
2019/11/14	8	286.19	1	285.00	285.00	7	1,330	0.53%
2019/11/13	5	292.60	6	292.75	290.50	-1	1,309	-0.08%
2019/11/12	23	296.26	4	295.50	295.50	19	1,313	1.45%
2019/11/11	15	296.87	7	300.79	297.00	8	1,296	0.62%
2019/11/08	0	0.00	9	293.44	294.50	-9	1,241	-0.72%
2019/11/07	5	288.10	1	288.00	287.00	4	1,228	0.33%
2019/11/06	1	300.00	0	0.00	294.50	1	1,229	0.08%
2019/11/05	1	294.00	22	289.00	298.00	-21	1,224	-1.72%
2019/11/04	1	280.00	1	282.50	282.50	0	1,211	0.00%
2019/11/01	0	0.00	1	282.00	281.00	-1	1,237	-0.08%
2019/10/31	2	278.50	0	0.00	277.50	2	1,297	0.15%
2019/10/30	3	278.17	1	278.50	278.50	2	1,338	0.15%
2019/10/29	5	282.30	0	0.00	280.00	5	1,488	0.34%
2019/10/28	2.1	285.05	1	284.00	286.00	1.1	1,504	0.07%
2019/10/25	0	0.00	1	288.50	283.50	-1	1,518	-0.07%
2019/10/24	4	285.51	11	286.00	286.00	-7	1,545	-0.45%
2019/10/23	3	286.83	3	288.83	285.00	0	1,591	0.00%
2019/10/22	11	284.32	7	284.64	288.00	4	1,610	0.25%
2019/10/21	1	281.50	4	283.00	281.50	-3	1,640	-0.18%
2019/10/18	2	280.50	1	284.00	278.50	1	1,646	0.06%
2019/10/17	1	280.00	12	276.83	280.00	-11	1,648	-0.67%
2019/10/16	3	275.83	2	279.00	275.50	1	1,659	0.06%
2019/10/15	2	276.00	10	276.00	277.00	-8	1,681	-0.48%
2019/10/14	6	276.67	0	0.00	277.00	6	1,715	0.35%
2019/10/09	6	275.50	1	273.00	273.00	5	1,745	0.29%
2019/10/08	17	281.74	3	280.00	278.00	14	1,763	0.79%
2019/10/07	1	272.50	0	0.00	275.00	1	1,821	0.05%
2019/10/04	1	272.50	0	0.00	274.50	1	1,863	0.05%
2019/10/03	0	0.00	2	272.50	274.00	-2	1,925	-0.10%
2019/10/02	7	277.00	1	280.00	275.50	6	1,942	0.31%
2019/10/01	12	279.21	8	279.75	280.50	4	1,967	0.20%
2019/09/27	7	277.43	0	0.00	276.50	7	1,957	0.36%
2019/09/26	4	285.75	0	0.00	283.50	4	1,939	0.21%
2019/09/25	1	285.50	0	0.00	286.00	1	1,941	0.05%
2019/09/24	1	288.00	17	288.12	288.00	-16	1,960	-0.82%
2019/09/18	1	290.00	0	0.00	292.00	1	2,004	0.05%
2019/09/17	1	289.00	2	288.00	289.00	-1	2,016	-0.05%
2019/09/16	1	296.50	2	295.50	295.50	-1	2,014	-0.05%
2019/09/11	1	296.50	0	0.00	297.50	1	2,013	0.05%
2019/09/10	6	300.25	0	0.00	298.00	6	1,999	0.30%
2019/09/09	4	300.63	1	309.50	299.50	3	1,988	0.15%
2019/09/06	2	307.50	3	307.83	307.00	-1	1,975	-0.05%
2019/09/05	2	306.00	14	304.07	306.00	-12	1,956	-0.61%
2019/09/04	4	293.75	0	0.00	296.00	4	1,939	0.21%
2019/09/03	0	0.00	1	295.00	291.00	-1	1,935	-0.05%
2019/09/02	1	290.50	1	291.00	288.50	0	1,923	0.00%
2019/08/29	1	278.00	0	0.00	282.50	1	1,924	0.05%
2019/08/28	2	283.00	0	0.00	282.00	2	1,927	0.10%
2019/08/26	1	285.50	0.1	290.00	285.00	0.9	1,926	0.05%
2019/08/23	1	291.00	0	0.00	292.00	1	1,921	0.05%
2019/08/22	1	287.00	1	290.00	289.00	0	1,914	0.00%
2019/08/21	1	293.50	0	0.00	293.50	1	1,908	0.05%
2019/08/20	1	293.50	2	296.00	295.50	-1	1,918	-0.05%
2019/08/19	0	0.00	2	293.00	291.00	-2	1,909	-0.10%
2019/08/16	1	289.00	7	288.64	289.00	-6	1,909	-0.31%
2019/08/15	4	288.00	19	289.97	289.00	-15	1,909	-0.79%
2019/08/14	17	294.18	0.1	291.50	290.00	16.9	1,909	0.89%
2019/08/13	7	302.36	4	304.75	300.50	3	1,865	0.16%
2019/08/12	4	305.00	3	308.17	310.50	1	1,850	0.05%
2019/08/08	2	309.50	4	310.38	310.50	-2	1,838	-0.11%
2019/08/07	4	298.75	21	298.69	303.00	-17	1,812	-0.94%
2019/08/06	3	285.83	3	293.33	294.50	0	1,822	0.00%
2019/08/05	23	296.26	0	0.00	295.00	23	1,795	1.28%
2019/08/02	38	300.43	7	299.00	300.00	31	1,776	1.74%
2019/08/01	3	308.50	20	313.63	313.00	-17	1,726	-0.98%
2019/07/31	44	305.16	10	305.55	307.00	34	1,685	2.02%
2019/07/30	5	322.20	4	328.13	328.00	1	1,540	0.06%
2019/07/29	2	323.00	0	0.00	324.00	2	1,515	0.13%
2019/07/26	8	329.00	3	328.17	328.00	5	1,505	0.33%
2019/07/25	0	0.00	5	340.80	338.00	-5	1,475	-0.34%
2019/07/24	1	336.00	5.1	334.75	333.00	-4.1	1,442	-0.28%
2019/07/23	16	333.56	22	332.75	331.00	-6	1,432	-0.42%
2019/07/22	3	320.67	1	324.50	320.00	2	1,388	0.14%
2019/07/19	0	0.00	4	319.25	320.50	-4	1,391	-0.29%
2019/07/18	3	318.33	1	322.00	315.00	2	1,389	0.14%
2019/07/17	2	317.00	4	317.50	322.00	-2	1,415	-0.14%
2019/07/16	9	324.17	6.1	323.49	322.00	2.9	1,391	0.21%
2019/07/15	1	328.50	6	334.92	335.00	-5	1,363	-0.37%
2019/07/12	8	329.50	12	331.00	327.50	-4	1,344	-0.30%
2019/07/11	14.1	331.70	18	331.83	335.00	-3.9	1,323	-0.29%
2019/07/10	6.1	317.51	10	319.60	320.00	-3.9	1,274	-0.31%
2019/07/09	2	315.75	8.6	314.20	315.00	-6.6	1,233	-0.54%
2019/07/08	0	0.00	5	306.10	306.00	-5	1,177	-0.42%
2019/07/05	8.1	300.25	11	299.91	302.00	-2.9	1,165	-0.25%
2019/07/03	5	291.70	0	0.00	289.00	5	1,147	0.44%
2019/07/02	0	0.00	3	296.67	297.50	-3	1,158	-0.26%
2019/07/01	2	291.00	3.5	296.29	296.00	-1.5	1,180	-0.13%
2019/06/28	1	283.50	9	283.44	283.00	-8	1,178	-0.68%
2019/06/27	3	280.67	1	283.00	282.00	2	1,230	0.16%
2019/06/26	1	291.50	2.5	292.40	291.00	-1.5	1,233	-0.12%
2019/06/25	0	0.00	4	291.63	290.00	-4	1,253	-0.32%
2019/06/24	1	288.50	1	293.50	295.50	0	1,283	0.00%
2019/06/21	0	0.00	6	289.08	291.00	-6	1,327	-0.45%
2019/06/20	0	0.00	1	282.50	282.50	-1	1,345	-0.07%
2019/06/19	0	0.00	1.1	280.53	281.00	-1.1	1,398	-0.08%
2019/06/17	10	277.75	0	0.00	275.50	10	1,407	0.71%
2019/06/14	3	276.17	0	0.00	276.00	3	1,413	0.21%
2019/06/13	0	0.00	3	280.17	280.00	-3	1,410	-0.21%
2019/06/12	3	279.83	11	278.45	282.00	-8	1,412	-0.57%
2019/06/11	6	269.33	8	270.00	270.00	-2	1,399	-0.14%
2019/06/10	1	269.00	0	0.00	274.00	1	1,389	0.07%
2019/06/06	1	267.50	0	0.00	267.50	1	1,395	0.07%
2019/06/05	6	278.33	0	0.00	274.00	6	1,385	0.43%
2019/06/04	3	275.50	2	280.25	281.00	1	1,394	0.07%
2019/06/03	3.5	280.79	1	279.50	279.50	2.5	1,402	0.18%
2019/05/31	8	284.50	2	283.50	286.00	6	1,410	0.43%
2019/05/30	0.1	282.50	1	278.61	282.00	-1	1,416	-0.07%
2019/05/29	1	269.50	1.3	275.54	276.00	-0.3	1,429	-0.02%
2019/05/28	2	273.00	1.2	272.65	272.50	0.8	1,451	0.06%
2019/05/27	3	274.17	0	0.00	273.50	3	1,483	0.20%
2019/05/24	0	0.00	2	285.00	286.00	-2	1,483	-0.13%
2019/05/23	0	0.00	1	277.50	277.50	-1	1,509	-0.07%
2019/05/22	1	278.50	1	284.50	284.00	0	1,521	0.00%
2019/05/21	1	278.00	7	278.43	281.50	-6	1,524	-0.39%
2019/05/20	0	0.00	0.1	265.00	264.00	-0.1	1,497	-0.01%
2019/05/17	3	270.00	0	0.00	268.50	3	1,496	0.20%
2019/05/16	1	273.00	1	279.00	275.00	0	1,505	0.00%
2019/05/15	1	278.50	0	0.00	273.50	1	1,505	0.07%
2019/05/14	3	263.83	2	268.25	273.00	1	1,496	0.07%
2019/05/13	3	284.17	11.1	281.59	277.00	-8.1	1,461	-0.55%
2019/05/10	1	291.50	0	0.00	284.00	1	1,455	0.07%
2019/05/07	0	0.00	3	294.17	295.00	-3	1,427	-0.21%
2019/05/06	1	285.50	0	0.00	287.00	1	1,418	0.07%
2019/05/03	9	296.22	4	294.88	295.00	5	1,416	0.35%
2019/05/02	1	291.50	2	287.50	288.00	-1	1,410	-0.07%
2019/04/29	3	282.51	1.1	284.00	285.00	1.9	1,394	0.14%
2019/04/26	4.1	292.71	2.1	290.94	290.00	2	1,371	0.14%
2019/04/24	1	292.50	1.1	292.77	294.00	-0.1	1,344	-0.01%
2019/04/23	6.1	295.00	5	295.20	295.00	1.1	1,340	0.08%
2019/04/22	2.1	304.90	0	0.00	303.00	2.1	1,311	0.16%
2019/04/19	6	307.42	0	0.00	307.00	6	1,314	0.46%
2019/04/17	3	308.67	0	0.00	310.50	3	1,299	0.23%
2019/04/16	3.2	310.91	3	310.83	310.00	0.2	1,292	0.02%
2019/04/12	1	305.50	2	306.50	306.50	-1	1,251	-0.08%
2019/04/11	1.1	306.48	5	309.30	307.00	-4	1,242	-0.32%
2019/04/10	0	0.00	4	310.50	313.00	-4	1,229	-0.33%
2019/04/09	0	0.00	1	315.50	315.00	-1	1,219	-0.08%
2019/04/08	2.3	313.17	2	314.00	314.00	0.3	1,207	0.02%
2019/04/03	0	0.00	2.1	319.74	315.00	-2.1	1,190	-0.18%
2019/04/02	0	315.00	3	317.67	317.00	-3	1,161	-0.26%
2019/04/01	2.1	316.91	2	317.00	317.00	0.1	1,137	0.01%
2019/03/29	0	0.00	1	301.50	302.00	-1	1,072	-0.09%
2019/03/28	0.1	300.50	2	304.00	302.00	-1.9	1,052	-0.18%
2019/03/27	6	297.33	8	298.25	297.00	-2	1,017	-0.20%
2019/03/26	15	295.33	37	288.77	295.00	-22	984	-2.23%
2019/03/25	0.1	282.50	56	283.44	283.50	-55.9	925	-6.04%
2019/03/22	0	0.00	68	281.60	278.50	-68	904	-7.52%
2019/03/21	0	0.00	2	268.25	267.50	-2	876	-0.23%
2019/03/20	2	263.25	10	263.50	263.00	-8	871	-0.92%
2019/03/19	4	264.63	2	263.00	263.00	2	873	0.23%
2019/03/18	46	268.30	0	0.00	268.50	46	866	5.31%
2019/03/15	0	0.00	19	268.50	270.00	-19	872	-2.18%
2019/03/14	1	272.50	0	0.00	273.00	1	865	0.12%
2019/03/11	0.2	267.00	2	269.75	267.00	-1.8	876	-0.21%
2019/03/08	5	265.40	1	270.00	266.50	4	892	0.45%
2019/03/07	1	271.00	0	0.00	268.00	1	900	0.11%
2019/03/06	1	275.00	0.2	277.00	277.00	0.8	892	0.09%
2019/03/05	0	0.00	2	281.25	281.50	-2	887	-0.23%
2019/03/04	2.1	280.52	1	281.50	281.50	1.1	902	0.12%
2019/02/27	2	279.50	9	277.33	280.00	-7	893	-0.78%
2019/02/26	2	277.00	20.2	277.55	278.50	-18.2	873	-2.08%
2019/02/25	0.1	271.50	12.2	267.80	271.50	-12.1	849	-1.42%
2019/02/22	36.1	263.47	7.2	267.44	268.50	29	838	3.46%
2019/02/21	1	260.00	1	260.00	260.00	0	800	0.00%
2019/02/20	1	249.00	2	252.75	256.00	-1	783	-0.13%
2019/02/19	1	249.00	0	0.00	249.00	1	771	0.13%
2019/02/18	0	0.00	1	252.00	250.00	-1	776	-0.13%
2019/02/15	5.1	254.28	0	0.00	253.50	5.1	794	0.64%
2019/02/13	0	0.00	1	251.00	249.00	-1	789	-0.13%
2019/02/11	0	0.00	2	250.50	248.00	-2	786	-0.25%
2019/01/30	0	0.00	5	249.20	250.00	-5	788	-0.63%
2019/01/28	0	0.00	2	248.00	247.00	-2	786	-0.25%
2019/01/25	0	0.00	5.3	248.97	249.00	-5.3	795	-0.67%
2019/01/24	0	0.00	5	246.40	247.50	-5	801	-0.62%
2019/01/23	1	242.50	4	242.75	242.50	-3	803	-0.37%
2019/01/22	3	241.50	0	0.00	238.00	3	803	0.37%
2019/01/21	0	0.00	1	247.00	244.50	-1	808	-0.12%
2019/01/18	0	0.00	3	242.67	243.00	-3	827	-0.36%
2019/01/17	0	0.00	2	243.25	240.50	-2	839	-0.24%
2019/01/15	0	0.00	1	241.50	240.50	-1	859	-0.12%
2019/01/14	0.1	242.00	3	240.17	243.00	-2.9	863	-0.34%
2019/01/10	0	0.00	2	235.25	237.50	-2	869	-0.23%
2019/01/09	0	0.00	3	232.50	232.00	-3	874	-0.34%
2019/01/08	0	0.00	6	229.50	230.50	-6	873	-0.69%
2019/01/07	0	0.00	2	228.00	228.00	-2	884	-0.23%
2019/01/03	1	226.50	2	227.00	227.00	-1	942	-0.11%
2019/01/02	0	0.00	1	230.00	228.50	-1	958	-0.10%
2018/12/27	1	227.00	0	0.00	227.50	1	979	0.10%
2018/12/26	1	220.50	0	0.00	220.50	1	983	0.10%
2018/12/24	1	222.00	0	0.00	222.50	1	996	0.10%
2018/12/21	3	220.00	1	220.00	226.00	2	1,008	0.20%
2018/12/20	1	225.00	3	222.83	223.00	-2	1,016	-0.20%
2018/12/19	1	221.50	0	0.00	220.50	1	1,012	0.10%
2018/12/18	1	225.00	0.1	223.50	222.50	0.9	1,026	0.09%
2018/12/17	3	228.33	0.1	228.00	227.00	2.9	1,040	0.28%
2018/12/14	3	230.50	1.1	232.74	233.50	1.9	1,034	0.19%
2018/12/13	0	0.00	0.1	243.50	243.00	-0.1	1,017	-0.01%
2018/12/12	0	0.00	5	242.80	244.50	-5	1,030	-0.49%
2018/12/11	0	0.00	0.1	237.00	237.00	-0.1	1,029	-0.01%
2018/12/10	0	0.00	0.1	235.00	234.50	-0.1	1,036	-0.01%
2018/12/06	5	240.90	0.1	236.00	235.00	4.9	1,047	0.47%
2018/12/05	1	247.00	2.1	249.43	249.50	-1.1	1,041	-0.11%
2018/12/04	3	250.17	1	252.00	252.00	2	1,050	0.19%
2018/12/03	0.1	254.00	4	252.00	255.00	-3.9	1,060	-0.37%
2018/11/30	0	0.00	3	247.17	251.00	-3	1,060	-0.28%
2018/11/29	0.1	242.00	0	0.00	242.50	0.1	1,035	0.01%
2018/11/27	0.1	239.50	6	238.17	240.00	-5.9	1,013	-0.58%
2018/11/26	0.1	229.00	6	227.83	229.00	-5.9	993	-0.59%
2018/11/23	0.1	224.50	1	225.00	224.50	-0.9	988	-0.09%
2018/11/22	0.1	224.00	0	0.00	224.00	0.1	998	0.01%
2018/11/16	0	0.00	1	222.50	220.50	-1	1,007	-0.10%
2018/11/15	10	221.70	0	0.00	220.50	10	1,010	0.99%
2018/11/14	0	0.00	2	221.75	224.00	-2	1,013	-0.20%
2018/11/13	0	0.00	6	213.75	216.50	-6	996	-0.60%
2018/11/07	0	0.00	2	209.50	209.50	-2	1,050	-0.19%
2018/11/05	4	208.38	0	0.00	208.50	4	1,070	0.37%
2018/11/02	1	210.50	2	210.75	211.50	-1	1,071	-0.09%
2018/11/01	0.1	208.00	5	204.80	207.50	-4.9	1,064	-0.46%
2018/10/31	3	203.00	3	203.00	203.00	0	1,060	0.00%
2018/10/29	0	194.00	0	0.00	194.00	0	1,095	0.00%
2018/10/26	2	193.50	2	190.50	190.00	0	1,157	0.00%
2018/10/25	3	195.67	0	0.00	195.50	3	1,147	0.26%
2018/10/24	2	202.01	3	202.50	201.50	-1	1,157	-0.09%
2018/10/23	3	200.67	1	201.50	198.50	2	1,157	0.17%
2018/10/22	0	0.00	3	202.83	203.50	-3	1,149	-0.26%
2018/10/19	1	192.00	1	191.00	196.50	0	1,144	0.00%
2018/10/17	1	202.50	0	0.00	199.00	1	1,181	0.08%
2018/10/16	1	198.00	0	200.00	198.00	1	1,173	0.08%
2018/10/12	0.1	205.00	0	0.00	200.50	0.1	1,153	0.01%
2018/10/11	7	195.57	1	198.00	194.50	6	1,142	0.53%
2018/10/09	3	216.83	2	218.25	214.50	1	1,109	0.09%
2018/10/05	4	224.75	1	227.50	225.00	3	1,103	0.27%
2018/10/04	1	232.00	0	0.00	232.00	1	1,089	0.09%
2018/10/03	1	235.00	2	236.25	234.00	-1	1,086	-0.09%
2018/10/02	3	239.83	1	243.50	238.00	2	1,086	0.18%
2018/10/01	0	0.00	1	244.50	243.50	-1	1,079	-0.09%
2018/09/25	3	246.17	0	0.00	245.00	3	1,103	0.27%
2018/09/21	3	246.00	6	249.83	249.50	-3	1,086	-0.28%
2018/09/19	4	244.63	1	244.00	245.00	3	1,111	0.27%
2018/09/18	3	248.00	8	248.25	245.50	-5	1,130	-0.44%
2018/09/17	1	240.00	0	0.00	241.50	1	1,127	0.09%
2018/09/14	2	240.50	3	239.67	241.50	-1	1,135	-0.09%
2018/09/13	1	233.00	0	0.00	233.50	1	1,142	0.09%
2018/09/12	4	233.25	3	235.00	232.50	1	1,141	0.09%
2018/09/11	0	0.00	1	241.00	241.00	-1	1,137	-0.09%
2018/09/10	2	237.25	5.1	234.21	233.50	-3.1	1,137	-0.27%
2018/09/07	9	242.39	38.1	244.50	242.00	-29.1	1,141	-2.55%
2018/09/06	3	249.50	0	0.00	247.50	3	1,122	0.27%
2018/09/05	1	253.53	0	0.00	253.50	1	1,108	0.09%
2018/09/04	0	0.00	1	255.50	255.00	-1	1,120	-0.09%
2018/09/03	1	254.50	1	258.50	253.00	0	1,126	0.00%
2018/08/31	3	255.50	0	0.00	254.00	3	1,128	0.27%
2018/08/29	3	263.17	2	263.50	262.00	1	1,134	0.09%
2018/08/28	0	0.00	3	259.83	261.00	-3	1,126	-0.27%
2018/08/27	1	251.00	2	255.00	255.00	-1	1,114	-0.09%
2018/08/24	10	254.05	15	252.00	252.50	-5	1,116	-0.45%
2018/08/23	0	0.00	2	255.00	258.50	-2	1,118	-0.18%
2018/08/22	1	253.50	0	0.00	253.50	1	1,120	0.09%
2018/08/21	7	256.00	3	255.50	255.00	4	1,119	0.36%
2018/08/20	2	257.25	1	262.00	258.50	1	1,111	0.09%
2018/08/17	3	261.00	0	0.00	258.50	3	1,114	0.27%
2018/08/16	1	264.50	1	263.00	263.00	0	1,134	0.00%
2018/08/15	1.1	262.28	7	267.57	268.00	-5.9	1,130	-0.52%
2018/08/14	6	265.50	19	266.11	264.00	-13	1,117	-1.16%
2018/08/13	3	258.83	4	256.25	254.50	-1	1,102	-0.09%
2018/08/10	1	266.50	2	267.00	267.00	-1	1,094	-0.09%
2018/08/09	1	262.50	0	0.00	262.50	1	1,100	0.09%
2018/08/08	2	266.00	2	267.00	265.50	0	1,105	0.00%
2018/08/07	0	0.00	18	269.50	266.50	-18	1,127	-1.60%
2018/08/06	0	0.00	1	269.99	269.00	-1	1,145	-0.09%
2018/08/03	2.1	265.63	6	268.83	269.50	-3.9	1,147	-0.34%
2018/08/02	5	262.80	35	268.00	260.00	-30	1,120	-2.68%
2018/08/01	1	254.50	4	253.75	254.00	-3	1,058	-0.28%
2018/07/31	1	254.50	3	253.67	254.00	-2	1,056	-0.19%
2018/07/30	4	250.74	3	249.33	247.00	1	1,055	0.10%
2018/07/26	18	251.50	0	0.00	251.50	18	1,086	1.66%
2018/07/25	5	249.80	0	0.00	247.50	5	1,086	0.46%
2018/07/24	16	254.94	10	251.60	255.50	6	1,065	0.56%
2018/07/17	0	0.00	1	242.50	240.00	-1	1,083	-0.09%
2018/07/12	0.1	228.50	0	0.00	228.50	0.1	1,123	0.01%
2018/07/09	0	0.00	11.1	225.60	225.00	-11.1	1,156	-0.96%
2018/07/03	2	230.75	8	228.81	228.00	-6	1,213	-0.49%
2018/07/02	2	242.25	0	0.00	240.00	2	1,195	0.17%
2018/06/29	2	241.50	0	0.00	241.00	2	1,194	0.17%
2018/06/28	12	242.96	2	242.50	238.50	10	1,188	0.84%
2018/06/27	0	0.00	2	264.75	263.50	-2	1,156	-0.17%
2018/06/26	0	0.00	8	260.19	263.00	-8	1,141	-0.70%
2018/06/25	0.2	262.50	0	0.00	260.50	0.2	1,139	0.01%
2018/06/22	11.3	262.29	7	262.50	262.50	4.3	1,161	0.37%
2018/06/21	2.3	267.13	0	0.00	266.00	2.3	1,193	0.19%
2018/06/20	2	263.00	1	267.00	270.00	1	1,216	0.08%
2018/06/19	4	266.63	1	268.00	265.00	3	1,235	0.24%
2018/06/15	1	265.50	0	0.00	272.00	1	1,236	0.08%
2018/06/14	1	268.50	1	269.00	268.50	0	1,240	0.00%
2018/06/13	1	273.00	3	274.00	272.00	-2	1,253	-0.16%
2018/06/12	3	274.50	1	273.50	273.00	2	1,257	0.16%
2018/06/11	3	277.00	0	0.00	276.50	3	1,248	0.24%
2018/06/08	3	279.00	0	0.00	278.00	3	1,253	0.24%
2018/06/07	4	281.88	0	0.00	282.00	4	1,277	0.31%
2018/06/06	2	281.00	2	282.50	283.00	0	1,285	0.00%
2018/06/05	2	276.25	0	0.00	276.00	2	1,282	0.16%
2018/06/04	1	281.00	1	281.00	280.00	0	1,286	0.00%
2018/05/31	2	276.75	1	277.00	275.50	1	1,300	0.08%
2018/05/30	3	277.67	1	277.50	276.50	2	1,292	0.15%
2018/05/29	3	280.33	1	280.50	280.00	2	1,287	0.16%
2018/05/28	2	282.25	0	0.00	281.50	2	1,293	0.15%
2018/05/25	1	283.50	0	0.00	283.50	1	1,301	0.08%
2018/05/24	3	281.83	7	285.93	286.50	-4	1,293	-0.31%
2018/05/23	1	280.00	0	0.00	279.00	1	1,273	0.08%
2018/05/22	5	280.20	0	0.00	279.00	5	1,267	0.39%
2018/05/21	3	285.00	4	285.88	284.00	-1	1,262	-0.08%
2018/05/18	3	280.00	3.1	282.40	283.00	-0.1	1,261	-0.01%
2018/05/17	9	285.44	3	286.00	282.50	6	1,262	0.48%
2018/05/16	1	282.00	6.1	284.21	282.00	-5.1	1,253	-0.41%
2018/05/15	2	284.50	10	283.40	280.50	-8	1,264	-0.63%
2018/05/14	2	277.00	23	273.80	277.00	-21	1,275	-1.65%
2018/05/11	5	269.10	2	269.00	269.00	3	1,263	0.24%
2018/05/10	16	265.75	6	265.67	265.00	10	1,251	0.80%
2018/05/09	10	262.75	0	0.00	262.50	10	1,243	0.80%
2018/05/08	1	266.00	0	0.00	264.50	1	1,253	0.08%
2018/05/07	2	269.00	4	270.50	269.00	-2	1,254	-0.16%
2018/05/04	1	259.50	0	0.00	260.00	1	1,247	0.08%
2018/05/03	6	263.08	0	0.00	261.00	6	1,267	0.47%
2018/04/30	1	270.50	0	0.00	269.50	1	1,280	0.08%
2018/04/27	1	269.50	0	0.00	270.00	1	1,306	0.08%
2018/04/26	3	268.67	0	0.00	267.50	3	1,299	0.23%
2018/04/25	3	270.50	5	272.70	274.00	-2	1,290	-0.16%
2018/04/24	8	272.25	3	272.67	270.00	5	1,286	0.39%
2018/04/23	3.1	282.18	5	281.90	281.00	-1.9	1,268	-0.15%
2018/04/20	7.2	284.67	3	284.83	283.50	4.2	1,267	0.33%
2018/04/19	6.1	282.46	1	284.50	282.00	5.1	1,237	0.41%
2018/04/18	9	282.67	0	0.00	281.00	9	1,242	0.72%
2018/04/17	3.1	285.00	0	0.00	283.00	3.1	1,236	0.25%
2018/04/13	8.1	289.94	0.1	295.00	290.00	8	1,268	0.63%
2018/04/12	156	292.80	0.1	294.00	292.00	155.9	1,318	11.82%	大買/鉅額交易
2018/04/11	0	0.00	5.6	295.96	296.00	-5.6	1,304	-0.43%
2018/04/10	2.1	296.52	0.1	297.00	294.00	2	1,296	0.16%
2018/04/09	6	299.58	0	0.00	298.00	6	1,287	0.47%
2018/04/03	12.1	304.38	0	0.00	304.00	12.1	1,260	0.96%
2018/04/02	0	0.00	5	310.90	310.00	-5	1,254	-0.40%
2018/03/31	0	0.00	1	309.50	308.50	-1	1,251	-0.08%
2018/03/30	1.1	309.09	4	310.00	310.00	-2.9	1,254	-0.23%
2018/03/29	4	303.88	0	0.00	303.50	4	1,260	0.32%
2018/03/28	6.2	306.46	1	310.50	306.00	5.2	1,246	0.41%
2018/03/27	2	315.25	2	313.25	311.00	0	1,235	0.00%
2018/03/26	11.1	312.69	25	312.06	313.50	-13.9	1,206	-1.15%
2018/03/22	10	296.35	3	298.50	295.00	7	1,154	0.61%
2018/03/21	2	300.25	1	301.50	301.00	1	1,129	0.09%
2018/03/20	4.5	301.94	0	0.00	300.50	4.5	1,134	0.40%
2018/03/19	5.1	309.51	1	307.50	307.50	4.1	1,129	0.36%
2018/03/16	35	304.00	14	304.00	304.00	21	1,120	1.87%
2018/03/15	1	302.50	2	300.50	302.50	-1	1,127	-0.09%
2018/03/14	4	303.13	0	0.00	302.00	4	1,131	0.35%
2018/03/13	4.1	301.22	7	304.64	304.00	-2.9	1,137	-0.26%
2018/03/12	2	298.75	1	299.00	298.00	1	1,115	0.09%
2018/03/09	5	294.40	3	295.50	294.00	2	1,109	0.18%
2018/03/08	10	295.20	5	294.30	293.00	5	1,113	0.45%
2018/03/07	0	0.00	3	290.50	289.00	-3	1,123	-0.27%
2018/03/06	4	286.88	1	288.00	284.00	3	1,130	0.27%
2018/03/05	0	0.00	1.3	285.36	282.00	-1.3	1,158	-0.12%
2018/03/02	4	288.25	0	0.00	288.00	4	1,180	0.34%
2018/03/01	2	291.00	2	291.75	291.00	0	1,219	0.00%
2018/02/27	3	290.67	5	286.00	286.00	-2	1,262	-0.16%
2018/02/26	0	0.00	2	294.50	292.50	-2	1,257	-0.16%
2018/02/23	1	297.00	3	294.50	291.00	-2	1,266	-0.16%
2018/02/22	2	286.00	0	0.00	289.00	2	1,295	0.15%
2018/02/21	1	289.00	0	0.00	289.50	1	1,311	0.08%
2018/02/09	1	287.00	3	288.50	288.00	-2	1,339	-0.15%
2018/02/08	0	0.00	4	287.75	292.00	-4	1,334	-0.30%
2018/02/07	0	0.00	1	283.00	288.00	-1	1,333	-0.07%
2018/02/06	14	280.11	27	270.00	274.50	-13	1,323	-0.98%
2018/02/05	12	293.13	14	292.86	294.00	-2	1,325	-0.15%
2018/02/02	1	299.50	0	0.00	301.00	1	1,341	0.07%
2018/02/01	2	301.00	19	299.47	301.00	-17	1,352	-1.26%
2018/01/31	13	298.38	1	299.00	298.00	12	1,358	0.88%
2018/01/30	8	300.81	0	0.00	300.00	8	1,358	0.59%
2018/01/29	12	301.79	0	0.00	301.00	12	1,350	0.89%
2018/01/26	21	302.86	0	0.00	302.00	21	1,351	1.55%
2018/01/25	2	311.75	4	311.50	310.00	-2	1,343	-0.15%
2018/01/24	2	316.00	3	313.33	314.50	-1	1,355	-0.07%
2018/01/23	4	316.00	9	315.00	316.00	-5	1,333	-0.38%
2018/01/22	0	0.00	5	306.00	307.00	-5	1,312	-0.38%
2018/01/19	7	309.07	0	0.00	306.50	7	1,326	0.53%
2018/01/18	3	309.50	0	0.00	308.50	3	1,329	0.23%
2018/01/17	4	307.88	0	0.00	307.00	4	1,327	0.30%
2018/01/15	3	311.33	0	0.00	311.00	3	1,338	0.22%
2018/01/12	6	316.75	3	316.50	315.50	3	1,351	0.22%
2018/01/11	0	0.00	2	320.50	322.00	-2	1,343	-0.15%
2018/01/10	2	310.75	13	313.42	315.50	-11	1,349	-0.82%
2018/01/09	40	318.89	12	319.67	318.50	28	1,331	2.10%
2018/01/08	12	314.00	37	314.96	320.00	-25	1,305	-1.92%
2018/01/05	3	296.67	1	297.00	296.00	2	1,267	0.16%
2018/01/03	2	302.00	2	301.25	302.00	0	1,281	0.00%
2018/01/02	0	0.00	4	292.00	293.50	-4	1,277	-0.31%