上銀 (2049)-新光-新竹券商分點個股進出

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

上銀

(2049)

可現股當沖

股價
229.5
漲跌
--
漲幅
0.00%
成交量
1,294張
產業
上市電機機械類股
930人加入追蹤

立即追蹤
本地時間:14:30

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

上銀 (2049)籌碼相關－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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	2	233.00	2.1	232.40	229.50	-0.1	3,285	0.00%
2024/05/02	0	228.50	2	229.50	229.50	-2	3,278	-0.06%
2024/04/30	1.2	232.60	1	233.50	231.50	0.2	3,271	0.01%
2024/04/29	6.1	233.93	5.1	231.56	233.00	1	3,272	0.03%
2024/04/26	0.1	233.50	1.1	232.09	234.00	-1	3,251	-0.03%
2024/04/25	6.1	231.75	0	0.00	230.50	6.1	3,249	0.19%
2024/04/24	42.1	238.52	0	239.00	240.00	42	3,229	1.30%
2024/04/23	23	233.70	5	231.10	238.00	18	3,203	0.56%
2024/04/22	1	225.00	1.1	228.05	226.50	0	3,181	0.00%
2024/04/19	2.2	227.63	2	225.75	228.50	0.2	3,153	0.01%
2024/04/18	8.1	236.76	3	238.83	239.50	5.1	3,071	0.17%
2024/04/17	6.2	237.53	5	234.90	234.00	1.2	3,037	0.04%
2024/04/16	1	241.96	0.4	241.34	237.50	0.6	3,001	0.02%
2024/04/15	3.2	245.37	0.3	244.35	244.00	2.9	2,982	0.10%
2024/04/12	2	254.50	1	254.00	253.00	1	2,947	0.03%
2024/04/11	3.4	256.72	9.1	255.15	254.50	-5.7	2,938	-0.19%
2024/04/10	11	263.96	10	263.80	262.00	1	2,919	0.03%
2024/04/09	4.3	260.19	3	260.33	261.00	1.3	2,896	0.04%
2024/04/08	7	270.57	4.2	264.45	263.50	2.9	2,845	0.10%
2024/04/03	4	271.13	3	269.19	269.50	1	2,811	0.03%
2024/04/02	7.1	272.87	7	275.50	275.50	0.1	2,763	0.00%
2024/04/01	28	282.68	28	275.98	275.00	0	2,716	0.00%
2024/03/29	7	273.72	2	274.50	275.50	5	2,630	0.19%
2024/03/28	13.2	282.81	14.3	284.87	279.00	-1.1	2,585	-0.04%
2024/03/27	18.3	275.10	25.2	276.18	284.00	-6.9	2,397	-0.29%
2024/03/26	86.3	274.45	78.2	261.88	258.50	8.1	2,190	0.37%
2024/03/25	5.2	262.91	18.4	266.52	272.50	-13.2	1,981	-0.66%
2024/03/22	6.1	249.82	8.4	249.29	248.00	-2.3	1,826	-0.13%
2024/03/21	11.1	252.02	4	251.50	251.00	7.1	1,796	0.39%
2024/03/20	17.1	250.92	6.1	250.17	248.50	11.1	1,776	0.62%
2024/03/19	2	246.27	2	247.96	244.50	0	1,728	0.00%
2024/03/18	0	243.50	2	241.05	243.50	-2	1,694	-0.12%
2024/03/15	2	238.00	1	239.50	238.00	1	1,682	0.06%
2024/03/14	5.1	238.91	2	238.50	240.50	3.1	1,680	0.18%
2024/03/13	1.5	239.67	1	240.50	237.00	0.5	1,682	0.03%
2024/03/12	0.1	241.78	4.2	241.14	241.00	-4.1	1,686	-0.24%
2024/03/11	1.1	240.47	2.1	240.28	241.00	-1	1,693	-0.06%
2024/03/08	12	239.21	5	241.30	237.50	7	1,685	0.42%
2024/03/07	4.1	235.54	1	235.50	235.00	3.1	1,653	0.19%
2024/03/06	1.1	233.91	0	0.00	231.00	1.1	1,626	0.06%
2024/03/05	4.2	235.20	4.3	235.90	235.00	-0.2	1,631	-0.01%
2024/03/04	6.3	240.63	4	241.50	240.00	2.3	1,626	0.14%
2024/03/01	0	238.86	0	0.00	238.00	0	1,619	0.00%
2024/02/29	5	242.70	1	241.50	240.00	4	1,605	0.25%
2024/02/27	1.1	255.69	2.2	257.55	254.50	-1.1	1,592	-0.07%
2024/02/26	1	252.51	0	251.00	252.50	1	1,623	0.06%
2024/02/23	3.7	258.71	3	255.50	255.00	0.7	1,610	0.04%
2024/02/22	0	0.00	1	261.50	257.50	-1	1,578	-0.06%
2024/02/21	2.1	261.21	4	258.99	258.00	-1.9	1,555	-0.12%
2024/02/20	3	257.17	6.4	259.76	256.50	-3.4	1,486	-0.23%
2024/02/19	3	247.15	4.2	248.22	243.00	-1.2	1,347	-0.09%
2024/02/16	0	0.00	1.3	228.32	231.00	-1.3	1,267	-0.10%
2024/02/15	1.1	218.86	0	0.00	219.00	1.1	1,243	0.09%
2024/02/05	0	220.50	1	221.00	219.00	-1	1,256	-0.08%
2024/02/01	0	0.00	1	220.50	221.50	-1	1,241	-0.08%
2024/01/29	0.2	220.00	0	0.00	220.00	0.2	1,248	0.02%
2024/01/26	0	216.50	0	0.00	216.50	0	1,244	0.00%
2024/01/19	0.1	215.50	0.3	216.50	216.00	-0.3	1,206	-0.02%
2024/01/18	1	212.50	0	0.00	212.00	1	1,205	0.08%
2024/01/16	0	219.00	0	0.00	218.00	0	1,171	0.00%
2024/01/15	0	225.50	0	0.00	225.50	0	1,147	0.00%
2024/01/09	0	224.50	1	225.00	225.00	-1	1,133	-0.09%
2024/01/08	0.1	226.33	0.3	225.00	224.50	-0.2	1,126	-0.02%
2024/01/05	0	0.00	1	227.50	226.50	-1	1,134	-0.09%
2024/01/04	1	226.94	1	227.00	224.00	0	1,137	0.00%
2024/01/03	1	230.50	1	231.50	231.00	0	1,130	0.00%
2024/01/02	1.2	233.25	0	0.00	235.00	1.2	1,117	0.11%
2023/12/28	1.2	234.20	1	235.50	234.50	0.2	1,111	0.01%
2023/12/27	1	236.98	0.1	237.00	237.50	0.9	1,113	0.08%
2023/12/26	0	236.00	0	0.00	236.00	0	1,113	0.00%
2023/12/25	0	235.75	2	236.00	235.00	-2	1,114	-0.18%
2023/12/22	0	233.00	1	235.46	233.50	-1	1,099	-0.09%
2023/12/21	1	232.45	0	0.00	232.00	1	1,077	0.10%
2023/12/20	0	230.88	2	230.25	231.00	-2	1,052	-0.19%
2023/12/19	0	0.00	1	221.50	222.00	-1	1,029	-0.10%
2023/12/15	0	225.00	0	0.00	229.00	0	1,028	0.00%
2023/12/14	1	224.50	0	0.00	225.50	1	991	0.10%
2023/12/12	0	0.00	1	220.50	220.50	-1	998	-0.10%
2023/12/11	0	0.00	1	226.00	224.50	-1	1,000	-0.10%
2023/12/07	1	219.50	1	220.50	219.00	0	999	0.00%
2023/12/04	0	229.00	0	0.00	228.50	0	965	0.00%
2023/12/01	0	0.00	3	227.33	227.50	-3	967	-0.31%
2023/11/30	0	0.00	1	227.50	228.50	-1	965	-0.10%
2023/11/29	0	0.00	1	231.00	230.50	-1	956	-0.10%
2023/11/28	2	228.51	1	228.50	227.50	1	937	0.11%
2023/11/27	5	230.30	7.2	228.88	226.50	-2.2	942	-0.23%
2023/11/24	4	229.00	8.2	231.64	232.00	-4.2	921	-0.46%
2023/11/22	0	0.00	13.1	215.07	215.00	-13.1	787	-1.66%
2023/11/21	3	213.50	2	212.75	213.00	1	781	0.13%
2023/11/17	1	210.00	0	0.00	210.50	1	777	0.13%
2023/11/16	0	0.00	1.2	210.07	209.00	-1.2	776	-0.15%
2023/11/15	1	210.50	0	0.00	210.00	1	770	0.13%
2023/11/14	1	211.00	0.2	210.00	210.00	0.9	758	0.11%
2023/11/13	0	0.00	0.2	209.50	211.00	-0.2	762	-0.02%
2023/11/10	0	0.00	0.1	206.50	207.50	-0.1	755	-0.02%
2023/11/08	2	205.50	2	206.50	205.50	0	813	0.00%
2023/11/07	0	203.50	0	0.00	204.00	0	840	0.00%
2023/11/06	1	206.00	11	207.41	206.00	-10	854	-1.17%
2023/11/03	1.1	201.00	0	0.00	201.00	1.1	851	0.13%
2023/11/02	1	197.50	0	0.00	196.00	1	858	0.12%
2023/10/30	1	198.00	1	199.50	198.00	0	922	0.00%
2023/10/27	1	198.50	2.1	198.29	197.50	-1.1	936	-0.12%
2023/10/26	1.2	199.83	2	199.00	198.50	-0.8	958	-0.08%
2023/10/25	1.1	206.45	7.5	204.20	204.00	-6.4	957	-0.67%
2023/10/20	1	201.00	0	0.00	201.00	1	1,001	0.10%
2023/10/19	9	202.56	1	202.50	203.00	8	1,014	0.79%
2023/10/18	0	0.00	8	206.69	207.00	-8	1,018	-0.79%
2023/10/17	1	206.50	0	0.00	204.00	1	1,029	0.10%
2023/10/16	1	205.50	2.3	206.37	206.50	-1.3	1,053	-0.12%
2023/10/13	1	208.50	1	209.00	209.00	0	1,080	0.00%
2023/10/12	0.1	204.46	0	0.00	204.50	0.1	1,095	0.01%
2023/10/11	0	0.00	1	205.00	205.50	-1	1,089	-0.09%
2023/10/05	0	0.00	0	202.50	201.50	0	1,100	0.00%
2023/10/04	1.1	200.95	0	0.00	200.00	1.1	1,109	0.10%
2023/09/28	0.2	203.52	0	0.00	203.50	0.2	1,193	0.02%
2023/09/27	0	0.00	2	206.00	207.50	-2	1,219	-0.16%
2023/09/26	1	203.50	1	204.50	204.50	0	1,227	0.00%
2023/09/25	0.1	207.00	0	0.00	208.50	0.1	1,230	0.01%
2023/09/21	0	0.00	0.1	203.00	203.00	-0.1	1,255	-0.01%
2023/09/20	0	0.00	0.5	204.00	204.50	-0.5	1,258	-0.04%
2023/09/19	0	0.00	0.4	205.50	204.50	-0.4	1,262	-0.03%
2023/09/15	2	206.00	2	207.97	209.00	0	1,286	0.00%
2023/09/14	0.5	205.50	0.3	206.00	206.00	0.2	1,269	0.02%
2023/09/13	0.4	204.52	0	0.00	205.00	0.4	1,281	0.03%
2023/09/11	0	0.00	0.5	199.04	199.00	-0.5	1,406	-0.04%
2023/09/08	0	0.00	1	198.00	200.50	-1	1,413	-0.07%
2023/09/07	0.1	199.02	1	198.50	198.50	-0.9	1,421	-0.06%
2023/09/06	0	201.50	0	0.00	202.50	0	1,429	0.00%
2023/09/05	2	204.50	1.3	206.00	205.50	0.7	1,432	0.05%
2023/08/31	0.3	204.47	0	0.00	205.00	0.3	1,417	0.02%
2023/08/30	0.1	200.50	0	0.00	200.50	0.1	1,404	0.01%
2023/08/28	0	198.60	0	0.00	199.00	0	1,431	0.00%
2023/08/23	0.1	197.32	0	0.00	196.00	0.1	1,452	0.01%
2023/08/21	0.3	199.99	0	0.00	197.50	0.3	1,463	0.02%
2023/08/18	0	0.00	1	197.50	197.50	-1	1,465	-0.07%
2023/08/17	0.1	197.50	1	195.50	196.50	-0.9	1,465	-0.06%
2023/08/16	1	192.51	0	192.00	192.50	1	1,471	0.07%
2023/08/15	8	194.50	9	194.11	194.00	-1	1,459	-0.07%
2023/08/14	2.2	189.47	6	188.50	190.00	-3.8	1,454	-0.26%
2023/08/11	1.1	193.82	1	195.50	196.00	0.1	1,430	0.01%
2023/08/09	0.2	203.50	0	0.00	204.50	0.2	1,399	0.01%
2023/08/08	4	205.52	1	206.49	205.50	3	1,412	0.21%
2023/08/07	0	0.00	1	208.50	209.00	-1	1,432	-0.07%
2023/08/04	1	210.00	0.2	211.00	208.50	0.8	1,418	0.06%
2023/08/02	12	212.71	3	212.67	212.00	9	1,396	0.64%
2023/08/01	0	214.00	5.3	215.08	216.00	-5.2	1,387	-0.38%
2023/07/31	12.2	213.48	1	212.00	211.00	11.2	1,381	0.81%
2023/07/28	1.2	215.52	0	0.00	215.50	1.2	1,367	0.09%
2023/07/27	0.1	218.50	5.1	215.66	219.00	-5	1,382	-0.36%
2023/07/26	5.2	213.49	7.1	212.57	211.00	-1.9	1,372	-0.14%
2023/07/25	6.2	214.06	4.2	214.09	216.50	2	1,371	0.15%
2023/07/24	6.2	213.27	0	0.00	212.50	6.2	1,373	0.45%
2023/07/21	0	0.00	0.1	217.00	216.00	-0.1	1,374	-0.01%
2023/07/20	1	216.50	1	216.50	216.00	0	1,394	0.00%
2023/07/19	3	214.17	0	0.00	214.50	3	1,404	0.21%
2023/07/18	7.1	216.22	7	216.57	215.50	0.1	1,417	0.01%
2023/07/17	6.3	217.90	4	220.00	218.00	2.3	1,416	0.16%
2023/07/14	2.1	219.52	3	220.50	221.00	-0.9	1,398	-0.07%
2023/07/13	1	222.00	0	0.00	221.00	1	1,405	0.07%
2023/07/12	0	0.00	0.2	222.17	221.00	-0.2	1,412	-0.01%
2023/07/11	0	0.00	0.1	221.50	220.50	-0.1	1,422	-0.01%
2023/07/10	0.1	220.00	2.1	217.51	217.00	-2	1,431	-0.14%
2023/07/07	14.1	214.32	6	213.67	214.00	8.1	1,441	0.56%
2023/07/06	2.2	222.22	0	0.00	221.00	2.2	1,455	0.15%
2023/07/05	7.1	230.79	0	0.00	230.00	7.1	1,435	0.49%
2023/07/04	6.2	235.18	2	235.25	235.00	4.2	1,426	0.29%
2023/07/03	5	236.80	2	236.50	238.00	3	1,438	0.21%
2023/06/30	8	235.44	9	236.72	237.50	-1	1,458	-0.07%
2023/06/29	0	0.00	1	244.00	239.50	-1	1,457	-0.07%
2023/06/28	1	242.50	0	245.00	242.50	1	1,465	0.07%
2023/06/27	0.3	246.23	1	244.50	244.00	-0.7	1,478	-0.05%
2023/06/26	0	248.59	0.6	249.64	246.50	-0.5	1,486	-0.04%
2023/06/21	0	0.00	0.3	248.18	249.50	-0.3	1,477	-0.02%
2023/06/19	3	245.50	2.1	248.21	245.00	0.9	1,498	0.06%
2023/06/16	1.1	244.57	1.1	247.50	250.00	0	1,508	0.00%
2023/06/15	4.9	246.32	9.5	246.01	251.00	-4.6	1,459	-0.31%
2023/06/14	0.1	236.00	2	236.50	237.50	-1.9	1,464	-0.13%
2023/06/13	1.1	236.95	1	237.00	236.50	0.1	1,488	0.01%
2023/06/12	0.1	232.65	13.3	236.99	236.00	-13.2	1,528	-0.86%
2023/06/09	3.3	231.98	1	233.00	232.00	2.3	1,535	0.15%
2023/06/08	6.2	234.29	0	0.00	233.00	6.2	1,567	0.40%
2023/06/07	0.1	237.00	0	0.00	238.00	0.1	1,591	0.01%
2023/06/06	2	236.51	0	0.00	237.00	2	1,640	0.12%
2023/06/05	0.1	237.03	2	237.00	238.00	-1.9	1,741	-0.11%
2023/06/02	2	233.50	0.1	234.25	234.00	1.9	1,889	0.10%
2023/06/01	6	234.75	1	240.00	234.00	5	1,913	0.26%
2023/05/30	1	237.00	0	0.00	238.00	1	1,937	0.05%
2023/05/29	2	235.50	1	236.50	235.50	1	2,039	0.05%
2023/05/26	2	232.25	0	232.50	232.00	2	2,118	0.09%
2023/05/25	2	234.50	0	0.00	234.50	2	2,151	0.09%
2023/05/24	3	236.50	1	237.00	236.50	2	2,203	0.09%
2023/05/22	10	239.35	2.1	242.33	241.00	7.9	2,365	0.33%
2023/05/19	0	0.00	1.1	238.44	238.00	-1.1	2,388	-0.05%
2023/05/18	1	241.99	0.4	240.27	239.00	0.6	2,437	0.03%
2023/05/17	2.1	237.76	1.1	238.41	237.50	1	2,450	0.04%
2023/05/16	0	0.00	1	232.99	234.50	-1	2,506	-0.04%
2023/05/15	1	228.00	2	229.50	230.50	-1	2,555	-0.04%
2023/05/12	0	230.50	6	236.08	228.00	-6	2,622	-0.23%
2023/05/11	0	230.50	6	236.08	232.00	-6	2,656	-0.23%
2023/05/10	0.1	229.00	0.7	229.19	228.50	-0.6	2,752	-0.02%
2023/05/09	1	229.50	1	229.00	229.00	0	2,798	0.00%
2023/05/08	1.2	233.14	0.2	234.54	233.00	1	2,815	0.04%
2023/05/05	0	0.00	1	234.00	233.00	-1	2,851	-0.04%
2023/05/04	0.2	229.47	1	230.50	229.50	-0.8	2,924	-0.03%
2023/05/03	1	229.00	0.1	230.50	229.50	0.9	2,972	0.03%
2023/05/02	0	0.00	1	233.50	235.00	-1	3,091	-0.03%
2023/04/28	2.1	234.03	0	0.00	235.00	2.1	3,199	0.07%
2023/04/27	1	230.00	1	231.50	230.50	0	3,244	0.00%
2023/04/26	2.1	230.05	1	230.00	231.00	1.1	3,257	0.03%
2023/04/25	1.1	229.55	7	230.36	229.50	-5.9	3,247	-0.18%
2023/04/24	0	0.00	1	236.50	236.00	-1	3,224	-0.03%
2023/04/21	1.2	238.89	0	0.00	238.00	1.2	3,216	0.04%
2023/04/20	2.2	244.91	2	245.00	244.00	0.2	3,196	0.01%
2023/04/19	4	254.50	0	0.00	251.50	4	3,212	0.12%
2023/04/18	0	0.00	1	255.00	255.00	-1	3,208	-0.03%
2023/04/17	3.1	258.46	2	258.50	257.00	1.1	3,203	0.03%
2023/04/14	4	262.00	5	261.72	262.00	-1	3,188	-0.03%
2023/04/13	3	261.66	6	261.83	261.00	-3	3,175	-0.09%
2023/04/12	3	261.00	2	262.50	261.50	1	3,166	0.03%
2023/04/11	4	257.63	6	258.58	260.50	-2	3,146	-0.06%
2023/04/10	0	0.00	9	253.11	254.00	-9	3,086	-0.29%
2023/04/07	3	250.34	8	250.19	251.00	-5	3,062	-0.16%
2023/04/06	5	246.10	1	248.00	244.50	4	3,036	0.13%
2023/03/31	4	250.50	3	250.83	250.50	1	3,011	0.03%
2023/03/30	3	245.50	1	246.00	245.50	2	2,985	0.07%
2023/03/29	0	0.00	2	245.00	243.50	-2	2,972	-0.07%
2023/03/28	7.1	245.76	4	244.38	244.00	3.1	2,955	0.10%
2023/03/27	2	249.50	5	250.80	250.00	-3	2,944	-0.10%
2023/03/24	2	248.01	11	249.91	250.00	-9	2,951	-0.30%
2023/03/23	8	247.94	9.1	248.51	248.00	-1.1	2,954	-0.04%
2023/03/22	7	252.07	1.1	251.61	251.50	5.9	2,951	0.20%
2023/03/21	4	253.00	0.2	252.50	252.50	3.8	2,939	0.13%
2023/03/20	0	0.00	1.1	253.48	253.00	-1.1	2,910	-0.04%
2023/03/17	1	246.00	13.5	250.49	252.50	-12.5	2,895	-0.43%
2023/03/16	4	243.88	4	245.13	245.00	0	2,830	0.00%
2023/03/15	4	249.75	7.3	248.78	248.50	-3.3	2,824	-0.12%
2023/03/14	4	240.63	5	241.70	241.50	-1	2,788	-0.04%
2023/03/13	4.2	241.12	7.2	241.25	244.00	-3	2,772	-0.11%
2023/03/10	7.4	248.76	5	247.60	247.00	2.3	2,745	0.09%
2023/03/09	4.2	257.31	3.1	255.48	255.00	1.1	2,758	0.04%
2023/03/08	15.3	265.45	4.1	261.98	261.50	11.2	2,725	0.41%
2023/03/07	13.3	265.70	14.6	265.23	263.00	-1.3	2,627	-0.05%
2023/03/06	0.1	249.45	1.2	249.58	249.00	-1.1	2,480	-0.04%
2023/03/03	4.3	247.90	1	248.00	246.50	3.3	2,458	0.13%
2023/03/02	2.1	250.46	1	250.00	249.50	1.1	2,447	0.04%
2023/03/01	11.3	248.71	5.2	250.27	248.00	6.1	2,420	0.25%
2023/02/24	3.1	250.26	5.3	249.77	251.00	-2.2	2,316	-0.09%
2023/02/23	5.4	243.77	1.3	245.40	245.00	4.1	2,245	0.18%
2023/02/22	6	247.33	1.1	248.00	247.00	5	2,207	0.22%
2023/02/21	7	248.46	7.3	249.91	247.50	-0.3	2,155	-0.01%
2023/02/20	2.3	237.18	0	0.00	236.00	2.3	2,032	0.11%
2023/02/17	2	237.49	12.1	232.45	237.50	-10.1	2,017	-0.50%
2023/02/16	7.5	234.77	8	236.00	232.00	-0.6	1,997	-0.03%
2023/02/15	4.1	239.49	1	238.00	238.00	3.1	1,968	0.15%
2023/02/14	0.1	241.90	0	0.00	241.00	0.1	1,946	0.01%
2023/02/13	0	0.00	3	238.17	241.50	-3	1,888	-0.16%
2023/02/10	10.3	241.86	14	238.04	237.00	-3.7	1,844	-0.20%
2023/02/09	9	245.72	9	247.17	246.00	0	1,784	0.00%
2023/02/08	37	238.20	41	241.45	246.50	-4	1,736	-0.23%
2023/02/07	5.2	229.84	3.3	230.83	232.00	1.9	1,613	0.12%
2023/02/06	6	227.50	3	226.67	230.00	3	1,575	0.19%
2023/02/03	2	227.75	6.3	229.18	229.50	-4.2	1,557	-0.27%
2023/02/02	0.2	233.26	22	224.75	231.50	-21.8	1,524	-1.43%
2023/02/01	64	224.28	82.2	224.01	225.00	-18.2	1,452	-1.25%
2023/01/31	50.1	221.53	38.6	224.36	223.00	11.5	1,400	0.82%
2023/01/30	25	220.14	38	214.51	221.50	-13	1,263	-1.03%
2023/01/17	21.1	197.39	15	198.37	201.50	6.1	1,166	0.52%
2023/01/16	2.1	191.29	1.5	191.33	193.50	0.6	1,124	0.05%
2023/01/13	2.1	188.51	2	188.00	188.00	0.1	1,121	0.00%
2023/01/12	16.2	189.30	0	0.00	188.50	16.2	1,151	1.41%
2023/01/11	1	192.50	29	191.52	191.50	-28	1,172	-2.39%
2023/01/10	4.1	190.12	3	189.33	190.00	1.1	1,174	0.09%
2023/01/09	6.3	187.62	4	189.75	192.00	2.3	1,176	0.19%
2023/01/06	1	185.50	0	0.00	185.50	1	1,150	0.09%
2023/01/05	1	183.50	2	183.50	182.50	-1	1,170	-0.08%
2023/01/03	2	180.25	2	181.00	181.00	0	1,242	0.00%
2022/12/30	3	183.01	4.1	184.68	182.50	-1.1	1,247	-0.09%
2022/12/29	1	179.00	4	179.25	180.00	-3	1,240	-0.24%
2022/12/28	0	0.00	1	182.00	183.00	-1	1,253	-0.08%
2022/12/26	0	181.50	1	182.00	181.00	-1	1,271	-0.08%
2022/12/23	1	179.00	0	0.00	180.00	1	1,279	0.08%
2022/12/22	6	181.50	0	0.00	181.50	6	1,290	0.46%
2022/12/20	2.2	181.36	5	180.50	180.50	-2.8	1,335	-0.21%
2022/12/19	6	185.92	0	186.50	185.00	6	1,361	0.44%
2022/12/16	2.2	183.55	8	184.94	190.50	-5.8	1,359	-0.43%
2022/12/15	3.1	186.56	3	188.00	187.00	0.1	1,343	0.01%
2022/12/14	50	191.00	56	189.07	189.00	-6	1,341	-0.45%
2022/12/13	1	184.50	1	183.00	183.00	0	1,331	0.00%
2022/12/12	0.2	184.18	0.2	184.00	185.50	0	1,327	0.00%
2022/12/09	1.2	186.42	3	184.83	186.00	-1.8	1,348	-0.13%
2022/12/08	4	181.75	1	183.00	182.00	3	1,345	0.22%
2022/12/07	10	183.45	4	185.00	184.00	6	1,362	0.44%
2022/12/06	2	192.25	5	191.50	189.00	-3	1,350	-0.22%
2022/12/05	0	0.00	0.1	193.07	193.50	-0.1	1,346	-0.01%
2022/12/02	1	194.49	0.1	192.50	192.00	0.9	1,360	0.07%
2022/12/01	0	0.00	2.4	191.67	193.00	-2.4	1,390	-0.17%
2022/11/30	0.1	187.00	2	186.00	186.00	-1.9	1,363	-0.14%
2022/11/29	1.1	181.18	0	0.00	182.00	1.1	1,366	0.08%
2022/11/25	9	186.17	2	186.00	184.00	7	1,449	0.48%
2022/11/24	0	0.00	5	185.60	186.50	-5	1,476	-0.34%
2022/11/23	1	182.49	1	182.00	181.50	0	1,479	0.00%
2022/11/22	7.2	181.22	0	0.00	181.50	7.2	1,503	0.48%
2022/11/21	7	181.00	3	184.00	180.50	4	1,509	0.26%
2022/11/18	5	181.50	1	179.50	179.50	4	1,527	0.26%
2022/11/17	1.1	182.00	1	182.06	182.00	0.1	1,573	0.00%
2022/11/16	3	182.17	1	182.50	184.50	2	1,584	0.13%
2022/11/15	17	182.59	5.1	184.09	183.00	12	1,584	0.75%
2022/11/14	0	181.00	4	181.88	183.50	-4	1,595	-0.25%
2022/11/11	1	179.00	1	180.50	178.00	0	1,596	0.00%
2022/11/10	1	174.50	0	0.00	176.00	1	1,609	0.06%
2022/11/09	0	0.00	0.1	177.00	177.50	-0.1	1,662	0.00%
2022/11/08	8	175.38	8.3	174.39	172.50	-0.3	1,705	-0.02%
2022/11/07	2	175.00	3	175.50	174.00	-1	1,719	-0.06%
2022/11/04	2.1	173.51	0	173.50	173.50	2.1	1,774	0.12%
2022/11/02	0	170.08	4	170.25	169.50	-4	1,813	-0.22%
2022/11/01	0.1	168.00	1	168.00	169.00	-1	1,823	-0.05%
2022/10/31	0.2	166.50	13	166.81	166.00	-12.8	1,850	-0.69%
2022/10/27	0.2	164.50	0	0.00	164.50	0.2	1,884	0.01%
2022/10/26	4	161.00	0	0.00	161.00	4	1,902	0.21%
2022/10/25	1	163.50	1	164.50	159.50	0	1,945	0.00%
2022/10/21	4	162.88	4	161.88	158.00	0	1,979	0.00%
2022/10/20	3.1	163.17	3	164.67	166.50	0.1	1,978	0.00%
2022/10/19	3	165.83	5	168.20	166.50	-2	1,977	-0.10%
2022/10/18	1	164.00	2	166.49	166.50	-1	2,064	-0.05%
2022/10/17	0	159.36	5	157.50	162.00	-5	2,081	-0.24%
2022/10/14	0	163.38	0	0.00	161.00	0	2,085	0.00%
2022/10/13	0	0.00	2.8	159.12	159.00	-2.8	2,105	-0.13%
2022/10/12	1	161.50	2.1	160.11	162.00	-1.1	2,095	-0.05%
2022/10/11	23	165.20	3	163.33	161.00	20	2,098	0.95%
2022/10/07	5	176.50	2	175.50	176.00	3	2,065	0.15%
2022/10/05	6.1	181.86	6.9	179.31	179.00	-0.8	2,128	-0.04%
2022/10/04	1	180.50	0	0.00	181.50	1	2,172	0.05%
2022/10/03	1	175.01	1.1	176.57	175.50	0	2,201	0.00%
2022/09/30	7	171.93	7	175.21	177.00	0	2,255	0.00%
2022/09/29	0	0.00	3	178.00	176.00	-3	2,349	-0.13%
2022/09/28	6	176.94	4	174.75	173.50	2	2,426	0.08%
2022/09/27	6	179.50	7	181.00	181.50	-1	2,441	-0.04%
2022/09/26	3.1	180.54	2	180.03	179.50	1	2,455	0.04%
2022/09/22	1.1	188.14	0	0.00	190.00	1.1	2,541	0.04%
2022/09/20	8	192.94	18	191.92	190.50	-10	2,633	-0.38%
2022/09/19	6	193.42	3	193.17	192.50	3	2,711	0.11%
2022/09/16	0	0.00	1.1	195.55	196.00	-1.1	2,780	-0.04%
2022/09/15	0	196.50	1	196.00	196.50	-1	2,842	-0.03%
2022/09/14	1	191.02	1	191.50	194.00	0	2,925	0.00%
2022/09/13	1	200.50	3	200.00	198.50	-2	2,995	-0.07%
2022/09/12	1.2	198.59	1	198.50	197.50	0.2	3,048	0.01%
2022/09/08	4	194.50	0	0.00	196.00	4	3,177	0.13%
2022/09/07	1.6	191.43	1	191.00	191.00	0.6	3,218	0.02%
2022/09/06	2.1	194.49	3	191.50	191.50	-0.9	3,223	-0.03%
2022/09/05	2	196.25	2	195.50	195.00	0	3,286	0.00%
2022/09/02	0.1	199.00	1	199.50	198.00	-0.9	3,339	-0.03%
2022/09/01	6.3	202.00	4.1	198.83	199.00	2.2	3,370	0.07%
2022/08/31	5.1	206.51	3	206.83	207.50	2.1	3,420	0.06%
2022/08/29	7.4	209.11	3	208.00	208.00	4.4	3,636	0.12%
2022/08/26	7.1	217.65	3	217.00	217.00	4.1	3,711	0.11%
2022/08/25	1.2	214.24	3	216.83	218.00	-1.9	3,904	-0.05%
2022/08/24	6.8	219.20	5	219.40	216.50	1.8	4,043	0.05%
2022/08/23	0.2	214.94	0	0.00	217.50	0.2	4,499	0.00%
2022/08/22	1.2	216.54	6	216.83	216.00	-4.8	4,548	-0.11%
2022/08/19	0.4	220.56	1	221.50	219.50	-0.6	4,569	-0.01%
2022/08/18	3.7	218.56	1	218.50	218.50	2.7	4,608	0.06%
2022/08/17	0.4	218.07	3	219.83	221.50	-2.7	4,633	-0.06%
2022/08/16	5.6	218.27	4.3	219.03	216.00	1.4	4,623	0.03%
2022/08/15	2.7	217.71	9.2	216.13	217.50	-6.4	4,580	-0.14%
2022/08/12	7.1	208.10	7	209.79	210.50	0.1	4,545	0.00%
2022/08/11	9.1	208.84	4	208.75	209.50	5.1	4,537	0.11%
2022/08/10	1	206.50	6	209.67	210.50	-5	4,511	-0.11%
2022/08/09	11	208.91	0	208.00	209.00	11	4,530	0.24%
2022/08/08	0.2	212.21	1	208.50	213.50	-0.8	4,514	-0.02%
2022/08/05	6.1	209.70	3	209.50	210.00	3.1	4,542	0.07%
2022/08/04	9	208.17	2	207.00	206.50	7	4,564	0.15%
2022/08/03	6	210.92	1	210.50	209.50	5	4,562	0.11%
2022/08/02	2	209.02	2	210.00	210.50	0	4,559	0.00%
2022/08/01	6.1	212.60	5	213.40	214.00	1.1	4,554	0.02%
2022/07/29	7	214.93	4	215.75	215.50	3	4,514	0.07%
2022/07/28	2.3	218.14	1	218.00	219.00	1.3	4,472	0.03%
2022/07/27	2	214.50	1	216.50	217.50	1	4,446	0.02%
2022/07/26	5	216.80	2	216.50	214.00	3	4,428	0.07%
2022/07/25	22.1	217.21	20.1	218.54	218.50	2	4,404	0.04%
2022/07/22	2.1	232.33	3	233.67	231.00	-1	4,303	-0.02%
2022/07/21	9.1	226.40	7	227.86	229.00	2.1	4,295	0.05%
2022/07/20	7	227.29	9	227.22	227.00	-2	4,282	-0.05%
2022/07/19	1.1	228.00	2	226.75	227.50	-0.9	4,275	-0.02%
2022/07/18	0	0.00	12	228.33	229.50	-12	4,265	-0.28%
2022/07/15	8	220.63	9	222.00	223.00	-1	4,244	-0.02%
2022/07/14	6	217.67	5	220.80	222.50	1	4,240	0.02%
2022/07/13	15	222.17	2	221.76	221.00	13	4,225	0.31%
2022/07/12	6.4	215.40	7	213.43	212.50	-0.6	4,188	-0.01%
2022/07/11	12	234.17	0	0.00	229.50	12	4,144	0.29%
2022/07/08	3.1	236.65	5.6	238.55	238.50	-2.5	4,111	-0.06%
2022/07/07	12.1	222.76	8.1	225.77	226.50	4	4,061	0.10%
2022/07/06	2	216.75	2	219.00	221.00	0	3,985	0.00%
2022/07/05	5	224.80	7	225.93	227.50	-2	3,924	-0.05%
2022/07/04	3	231.50	3	231.83	231.00	0	3,900	0.00%
2022/07/01	6.5	233.93	17	234.18	228.00	-10.5	3,897	-0.27%
2022/06/30	12.6	242.63	2	242.00	238.50	10.6	3,875	0.27%
2022/06/29	4	250.13	3.5	249.43	251.00	0.5	3,829	0.01%
2022/06/28	4	253.13	4	250.75	251.50	0	3,805	0.00%
2022/06/27	3	253.70	8	255.13	257.50	-5	3,782	-0.13%
2022/06/24	5	246.70	7	246.86	248.00	-2	3,708	-0.05%
2022/06/23	7	240.71	11	239.64	241.00	-4	3,667	-0.11%
2022/06/22	3	239.18	2	240.50	237.50	1	3,603	0.03%
2022/06/21	11	242.18	8.6	241.36	243.50	2.4	3,529	0.07%
2022/06/20	5.9	235.33	9	237.56	229.00	-3.1	3,456	-0.09%
2022/06/17	18.2	239.88	13	240.00	242.00	5.2	3,409	0.15%
2022/06/16	8.1	254.38	4	255.38	252.00	4.1	3,305	0.12%
2022/06/15	2	249.25	3	251.67	251.50	-1	3,269	-0.03%
2022/06/14	8.2	246.91	2	248.75	251.50	6.2	3,239	0.19%
2022/06/13	6.3	253.10	0	0.00	251.50	6.3	3,170	0.20%
2022/06/10	2.2	262.36	5	262.00	262.50	-2.8	3,118	-0.09%
2022/06/09	6.1	266.56	12	265.21	267.00	-5.9	3,071	-0.19%
2022/06/08	8.4	264.82	11.2	263.33	268.00	-2.9	2,986	-0.10%
2022/06/07	6.1	255.49	8.1	258.80	261.50	-2	2,878	-0.07%
2022/06/06	11	252.64	6.1	252.50	251.00	5	2,759	0.18%
2022/06/02	69.1	251.50	68.5	250.12	250.00	0.6	2,683	0.02%
2022/06/01	19	236.50	33.1	238.04	247.50	-14.1	2,507	-0.56%
2022/05/31	5	225.11	3	225.50	225.00	2	2,368	0.08%
2022/05/30	2	225.75	2	223.50	227.50	0	1,888	0.00%
2022/05/27	2.1	218.76	4.1	216.83	219.50	-2	1,854	-0.11%
2022/05/26	5	212.40	4	213.88	212.50	1	1,861	0.05%
2022/05/25	3	210.67	1.1	211.24	214.50	1.9	1,829	0.10%
2022/05/24	2	214.00	3	214.67	213.50	-1	1,802	-0.06%
2022/05/23	2	217.75	2	216.50	216.00	0	1,782	0.00%
2022/05/20	0.1	220.00	0	0.00	216.50	0.1	1,780	0.01%
2022/05/19	1.2	218.85	0	0.00	219.00	1.2	1,763	0.07%
2022/05/18	8	225.50	2	223.50	223.00	6	1,742	0.34%
2022/05/17	2	225.00	3	228.00	229.00	-1	1,708	-0.06%
2022/05/16	3	221.50	3	220.17	221.50	0	1,679	0.00%
2022/05/13	9.1	218.68	5	220.30	216.00	4.1	1,664	0.25%
2022/05/12	1.5	226.55	2	224.00	219.50	-0.6	1,624	-0.03%
2022/05/11	3	234.83	1	235.00	235.00	2	1,579	0.13%
2022/05/09	1	229.00	0.1	234.00	234.00	0.9	1,571	0.06%
2022/05/06	0	226.50	2	228.75	229.50	-2	1,557	-0.13%
2022/05/05	3.1	228.18	2	227.50	229.00	1.1	1,556	0.07%
2022/05/04	0.1	223.50	0.6	224.50	223.00	-0.4	1,555	-0.03%
2022/05/03	0	0.00	0.1	222.00	223.50	-0.1	1,574	-0.01%
2022/04/28	0.1	219.20	0	0.00	216.00	0.1	1,604	0.01%
2022/04/27	2.3	213.70	4.2	212.14	215.00	-1.9	1,611	-0.12%
2022/04/26	3	219.83	1	217.00	217.00	2	1,595	0.13%
2022/04/25	3	217.84	0	0.00	219.00	3	1,601	0.19%
2022/04/22	1.1	226.00	2	226.00	226.00	-0.9	1,591	-0.06%
2022/04/21	0.1	227.50	0	0.00	225.00	0.1	1,596	0.01%
2022/04/19	2.2	224.00	1	224.00	223.00	1.2	1,602	0.07%
2022/04/18	1.3	223.10	2	223.75	226.00	-0.8	1,640	-0.05%
2022/04/15	0	0.00	3	225.33	225.00	-3	1,650	-0.18%
2022/04/14	1	234.00	1.1	232.05	231.50	-0.1	1,676	0.00%
2022/04/13	2	230.00	2	231.75	232.00	0	1,714	0.00%
2022/04/12	1.1	228.82	1	230.50	230.50	0.1	1,713	0.01%
2022/04/11	4.1	232.85	1	229.00	229.00	3.1	1,712	0.18%
2022/04/08	0	0.00	3	241.50	237.50	-3	1,695	-0.18%
2022/04/07	3.1	238.18	1	241.50	235.00	2.1	1,684	0.12%
2022/04/06	2	236.00	0	0.00	240.00	2	1,673	0.12%
2022/04/01	1	239.00	0	0.00	240.50	1	1,680	0.06%
2022/03/30	4.1	239.77	3	241.67	241.00	1.1	1,674	0.07%
2022/03/29	3	239.83	1	244.00	239.50	2	1,645	0.12%
2022/03/28	5	238.70	0	0.00	239.50	5	1,634	0.31%
2022/03/25	2.2	243.16	0.1	245.00	242.00	2.1	1,604	0.13%
2022/03/24	1.1	247.73	1	248.00	247.50	0.1	1,592	0.01%
2022/03/23	2	250.25	0	0.00	250.00	2	1,602	0.12%
2022/03/22	0.1	250.50	0	0.00	253.00	0.1	1,588	0.01%
2022/03/18	0.1	259.50	1	256.50	257.00	-1	1,555	-0.06%
2022/03/17	1	261.00	4	260.75	260.50	-3	1,535	-0.20%
2022/03/16	1	256.98	0	0.00	256.50	1	1,514	0.07%
2022/03/15	1	256.50	1	258.01	256.00	0	1,519	0.00%
2022/03/14	2.1	257.90	0	0.00	256.50	2.1	1,518	0.14%
2022/03/11	4.1	255.78	5	257.50	257.50	-0.9	1,523	-0.06%
2022/03/10	0.1	252.00	3	248.17	250.50	-2.9	1,508	-0.19%
2022/03/09	3	238.17	0	0.00	237.50	3	1,491	0.20%
2022/03/08	2.3	242.56	0	0.00	240.50	2.3	1,475	0.15%
2022/03/07	4.5	248.40	0	0.00	248.00	4.5	1,453	0.31%
2022/03/04	0	0.00	3	255.67	255.00	-3	1,471	-0.20%
2022/03/03	7	259.86	8	261.63	261.50	-1	1,450	-0.07%
2022/03/02	7	253.07	3	253.83	255.50	4	1,441	0.28%
2022/03/01	5	259.10	1.1	262.03	261.00	3.9	1,415	0.28%
2022/02/25	0.3	264.50	1.2	264.43	264.50	-0.9	1,375	-0.07%
2022/02/24	2	269.25	1	267.00	268.00	1	1,375	0.07%
2022/02/23	0	276.50	1	276.50	275.00	-1	1,360	-0.07%
2022/02/22	3	272.84	1	273.00	273.00	2	1,385	0.15%
2022/02/21	1	281.49	0	0.00	281.50	1	1,397	0.07%
2022/02/17	0	0.00	1	278.50	278.50	-1	1,473	-0.07%
2022/02/16	0	0.00	1	277.00	276.00	-1	1,501	-0.07%
2022/02/14	2	272.00	0	0.00	272.00	2	1,629	0.12%
2022/02/11	1.2	277.89	0	0.00	276.50	1.2	1,662	0.07%
2022/02/10	1.2	280.74	2	282.75	283.00	-0.9	1,700	-0.05%
2022/02/09	0	0.00	2	271.75	274.00	-2	1,706	-0.12%
2022/02/08	0	271.50	0	0.00	270.50	0	1,707	0.00%
2022/01/26	2.2	263.97	1	266.00	263.50	1.2	1,700	0.07%
2022/01/25	0	261.50	0	0.00	261.50	0	1,705	0.00%
2022/01/24	1	259.00	2	261.75	265.50	-1	1,688	-0.06%
2022/01/21	4	269.53	1	267.00	267.00	3	1,673	0.18%
2022/01/20	0	0.00	1	274.00	272.50	-1	1,657	-0.06%
2022/01/19	2.1	276.04	2	274.50	275.00	0.1	1,642	0.00%
2022/01/18	4.1	277.76	0	0.00	277.00	4.1	1,634	0.25%
2022/01/17	0.3	278.67	0	0.00	278.00	0.3	1,624	0.02%
2022/01/14	0.3	280.64	0	0.00	279.00	0.3	1,615	0.02%
2022/01/13	1	283.53	0	0.00	283.50	1	1,609	0.06%
2022/01/12	0	0.00	5	288.80	290.00	-5	1,605	-0.31%
2022/01/11	5	287.50	2.8	288.75	286.50	2.2	1,604	0.14%
2022/01/10	1	293.00	0	0.00	296.50	1	1,554	0.06%
2022/01/07	5	301.31	17	298.53	298.00	-12	1,546	-0.77%
2022/01/06	3.1	310.95	3	311.00	309.00	0.1	1,511	0.00%
2022/01/05	3	303.00	0	0.00	302.50	3	1,473	0.20%
2022/01/04	6	303.34	0	0.00	306.00	6	1,474	0.41%
2022/01/03	0	0.00	0	303.00	300.50	0	1,453	0.00%
2021/12/30	0	0.00	6.1	305.59	306.50	-6.1	1,469	-0.41%
2021/12/29	0	308.50	1.5	309.30	310.00	-1.4	1,478	-0.10%
2021/12/28	2.1	304.90	9.5	304.33	307.00	-7.4	1,486	-0.50%
2021/12/27	3	294.84	7	296.86	298.00	-4	1,463	-0.27%
2021/12/24	0.1	297.81	1	298.93	297.00	-0.9	1,496	-0.06%
2021/12/23	5.6	294.36	0	0.00	294.50	5.6	1,493	0.37%
2021/12/20	8.1	291.73	2	293.50	288.50	6.1	1,537	0.40%
2021/12/17	6.1	292.43	0	0.00	295.00	6.1	1,534	0.39%
2021/12/15	0	0.00	1	287.53	287.00	-1	1,524	-0.07%
2021/12/14	0	289.50	0	291.00	291.50	0	1,543	0.00%
2021/12/13	0	0.00	0.1	292.50	291.00	-0.1	1,552	-0.01%
2021/12/09	0.6	294.00	2.3	294.44	293.50	-1.7	1,563	-0.11%
2021/12/08	7.4	292.72	4	292.63	292.50	3.4	1,550	0.22%
2021/12/07	2.1	287.81	0	0.00	289.00	2.1	1,543	0.14%
2021/12/06	0.2	288.11	0	0.00	286.50	0.2	1,533	0.02%
2021/12/03	0	0.00	1	283.00	282.50	-1	1,552	-0.06%
2021/12/02	0.3	284.50	0	0.00	285.00	0.3	1,595	0.02%
2021/12/01	1	283.50	0	0.00	283.50	1	1,591	0.06%
2021/11/30	1	279.50	1	280.00	285.50	0	1,591	0.00%
2021/11/29	3	277.33	2.1	276.56	279.00	0.9	1,555	0.06%
2021/11/26	3	281.34	0.4	282.00	281.00	2.6	1,549	0.17%
2021/11/24	0	291.00	0	0.00	290.50	0	1,536	0.00%
2021/11/23	4.2	292.02	1	292.00	292.00	3.2	1,551	0.21%
2021/11/22	0.1	289.00	0	0.00	288.50	0.1	1,525	0.00%
2021/11/19	2.6	289.42	0	0.00	286.00	2.6	1,527	0.17%
2021/11/18	0.3	294.00	1	291.50	293.50	-0.7	1,505	-0.05%
2021/11/17	5	288.60	1	287.01	292.00	4	1,493	0.27%
2021/11/15	0	286.53	0	0.00	285.00	0	1,436	0.00%
2021/11/12	2	282.50	0	0.00	283.50	2	1,430	0.14%
2021/11/11	4	278.75	1	276.50	278.00	3	1,397	0.21%
2021/11/10	2	286.25	0	0.00	284.50	2	1,338	0.15%
2021/11/09	2	292.00	1	294.00	290.00	1	1,300	0.08%
2021/11/08	2	301.75	2	300.02	299.00	0	1,257	0.00%
2021/11/05	0	0.00	1	317.00	318.00	-1	1,225	-0.08%
2021/11/04	0.1	313.50	0	0.00	312.00	0.1	1,242	0.00%
2021/11/03	1	311.50	0	0.00	313.50	1	1,262	0.08%
2021/11/02	1	320.98	0	0.00	319.50	1	1,301	0.08%
2021/10/26	1.2	310.00	1	312.93	313.00	0.1	1,412	0.01%
2021/10/25	0	304.00	0	0.00	304.00	0	1,423	0.00%
2021/10/22	0	0.00	1	306.50	307.00	-1	1,459	-0.07%
2021/10/21	1.2	312.58	0.1	313.00	312.50	1.1	1,507	0.08%
2021/10/20	0	0.00	1	315.50	315.00	-1	1,501	-0.07%
2021/10/19	1.2	310.08	0	0.00	311.00	1.2	1,494	0.08%
2021/10/15	0	300.00	0	0.00	300.00	0	1,493	0.00%
2021/10/14	0	0.00	0.1	304.00	302.50	-0.1	1,485	0.00%
2021/10/13	0	0.00	1	302.50	296.00	-1	1,479	-0.07%
2021/10/07	0	0.00	0.1	297.50	296.50	-0.1	1,470	-0.01%
2021/10/04	0.2	290.00	0	0.00	283.50	0.2	1,432	0.01%
2021/10/01	1	302.00	0	0.00	289.50	1	1,423	0.07%
2021/09/30	1	308.00	1	311.00	309.50	0	1,396	0.00%
2021/09/29	0	0.00	1	310.50	310.50	-1	1,389	-0.07%
2021/09/28	4	309.75	0.1	315.00	310.00	3.9	1,376	0.28%
2021/09/27	4	322.61	3	320.00	317.00	1	1,366	0.07%
2021/09/24	0	0.00	1	329.00	329.00	-1	1,359	-0.07%
2021/09/23	0	0.00	2	332.00	332.00	-2	1,357	-0.15%
2021/09/22	2	321.00	0	0.00	321.00	2	1,363	0.15%
2021/09/17	1	335.99	1	334.00	339.00	0	1,352	0.00%
2021/09/16	1.2	323.88	0	0.00	330.50	1.2	1,337	0.09%
2021/09/15	0	0.00	0	334.50	332.50	0	1,338	0.00%
2021/09/14	0	335.50	1	339.47	338.50	-1	1,346	-0.07%
2021/09/13	2	337.00	2	338.75	333.50	0	1,347	0.00%
2021/09/10	11.2	338.21	2.1	338.64	339.00	9.1	1,353	0.67%
2021/09/09	1	335.52	0	0.00	335.50	1	1,380	0.07%
2021/09/07	1	338.99	0	0.00	341.50	1	1,352	0.08%
2021/09/06	1	327.90	1	329.49	323.00	0	1,308	0.00%
2021/09/03	1	334.50	0	0.00	331.00	1	1,320	0.08%
2021/09/02	0	328.50	1.1	329.36	333.50	-1.1	1,328	-0.08%
2021/09/01	1	328.50	3	328.50	326.50	-2	1,336	-0.15%
2021/08/31	1	325.50	0.2	322.00	326.00	0.8	1,346	0.06%
2021/08/30	0.1	331.00	0	0.00	329.00	0.1	1,356	0.01%
2021/08/27	0	0.00	4	326.00	330.00	-4	1,354	-0.30%
2021/08/24	0	315.00	0	0.00	316.00	0	1,379	0.00%
2021/08/23	1	311.00	0	0.00	312.00	1	1,400	0.07%
2021/08/19	1	312.50	0	0.00	313.50	1	1,426	0.07%
2021/08/18	1.1	314.45	0	313.00	322.00	1.1	1,413	0.08%
2021/08/16	7	322.57	1	328.50	319.00	6	1,396	0.43%
2021/08/13	1	337.50	0	0.00	339.50	1	1,416	0.07%
2021/08/11	1	344.50	11	342.73	344.00	-10	1,436	-0.70%
2021/08/10	1	347.00	2	352.00	355.00	-1	1,447	-0.07%
2021/08/09	1	351.50	2.1	353.10	347.00	-1.1	1,461	-0.08%
2021/08/06	2	346.75	1	343.00	346.00	1	1,471	0.07%
2021/08/05	1.1	340.08	2	342.50	343.00	-0.9	1,464	-0.06%
2021/08/04	2	338.00	0	0.00	341.00	2	1,571	0.13%
2021/08/03	3	339.83	5	340.22	342.00	-2	1,604	-0.13%
2021/07/30	11.1	326.69	2	327.75	320.00	9.1	1,642	0.55%
2021/07/29	3	339.00	0	0.00	342.50	3	1,618	0.19%
2021/07/28	2	342.50	0	0.00	340.50	2	1,636	0.12%
2021/07/27	4.2	356.19	0	0.00	355.50	4.2	1,627	0.26%
2021/07/26	2	383.25	0	0.00	381.00	2	1,599	0.13%
2021/07/23	0	0.00	1	390.50	381.50	-1	1,615	-0.06%
2021/07/21	0	0.00	2	380.25	381.00	-2	1,630	-0.12%
2021/07/19	0	0.00	0	387.50	389.50	0	1,645	0.00%
2021/07/16	0	0.00	1	392.00	392.00	-1	1,678	-0.06%
2021/07/14	0	0.00	2	391.00	386.50	-2	1,711	-0.12%
2021/07/09	1.1	380.55	0	0.00	380.50	1.1	1,743	0.06%
2021/07/08	2	388.75	0	0.00	388.00	2	1,794	0.11%
2021/07/07	2.1	403.65	2.1	397.52	396.00	0	1,805	0.00%
2021/07/06	0	0.00	4	400.88	402.50	-4	1,799	-0.22%
2021/07/05	0	0.00	1	397.00	400.00	-1	1,806	-0.06%
2021/06/30	0	395.00	0	0.00	395.00	0	1,810	0.00%
2021/06/29	0	397.50	0	0.00	392.50	0	1,817	0.00%
2021/06/25	2	405.00	1	409.50	401.50	1	1,809	0.06%
2021/06/24	1	410.00	3	410.82	411.50	-2	1,815	-0.11%
2021/06/23	3	401.33	2	402.00	400.50	1	1,807	0.06%
2021/06/22	0.3	393.00	1	392.50	392.00	-0.7	1,817	-0.04%
2021/06/21	1	392.00	0	0.00	392.00	1	1,846	0.05%
2021/06/18	1	400.00	0	0.00	400.00	1	1,873	0.05%
2021/06/17	0	0.00	1	381.50	383.50	-1	1,847	-0.05%
2021/06/11	1	386.00	1	384.50	383.50	0	1,907	0.00%
2021/06/10	0	0.00	1.2	390.50	391.50	-1.2	1,903	-0.06%
2021/06/02	2	382.25	1	377.50	376.50	1	2,057	0.05%
2021/05/31	1	373.50	3	367.17	368.00	-2	2,085	-0.10%
2021/05/27	2	351.75	1	348.50	352.50	1	2,093	0.05%
2021/05/26	1	357.50	0	0.00	358.00	1	2,123	0.05%
2021/05/25	0	359.00	0	0.00	356.50	0	2,150	0.00%
2021/05/24	0	0.00	1	347.50	349.50	-1	2,162	-0.05%
2021/05/21	4	352.75	0	0.00	351.50	4	2,169	0.18%
2021/05/20	0	329.00	13	338.00	337.50	-13	2,159	-0.60%
2021/05/19	2	333.50	1	328.00	331.50	1	2,181	0.05%
2021/05/18	2	332.75	2	334.00	339.50	0	2,201	0.00%
2021/05/17	3	321.67	0	0.00	318.00	3	2,247	0.13%
2021/05/14	7.2	331.79	0	0.00	330.50	7.2	2,222	0.32%
2021/05/13	4	321.25	0	0.00	320.00	4	2,210	0.18%
2021/05/12	1	334.50	2	314.49	320.00	-1	2,212	-0.05%
2021/05/11	2	354.82	1	352.00	340.00	1	2,144	0.05%
2021/05/10	1	370.00	0	0.00	372.00	1	2,132	0.05%
2021/05/07	0.1	370.98	0	0.00	372.00	0.1	2,153	0.00%
2021/05/05	1.2	385.80	1	382.00	374.50	0.2	2,147	0.01%
2021/05/04	2.2	396.23	1	395.50	394.00	1.2	2,133	0.05%
2021/05/03	0.1	414.00	1	411.00	410.00	-0.9	2,117	-0.04%
2021/04/29	1	428.00	0.1	421.52	425.00	0.9	2,125	0.04%
2021/04/27	1	420.00	1	420.50	420.00	0	2,193	0.00%
2021/04/22	0	0.00	3	417.83	414.00	-3	2,227	-0.13%
2021/04/21	2.1	410.80	0	0.00	405.50	2.1	2,215	0.10%
2021/04/19	0.1	416.10	0	420.50	414.00	0	2,286	0.00%
2021/04/15	2	418.75	3	421.83	424.00	-1	2,385	-0.04%
2021/04/14	1	420.50	1	415.08	423.00	0	2,403	0.00%
2021/04/12	0	408.50	0	0.00	409.00	0	2,463	0.00%
2021/04/09	0	0.00	1	410.00	408.50	-1	2,503	-0.04%
2021/04/08	0	0.00	0	414.00	415.50	0	2,511	0.00%
2021/03/31	1	404.00	0	0.00	402.50	1	2,514	0.04%
2021/03/29	1	403.00	0	0.00	402.00	1	2,536	0.04%
2021/03/26	0	0.00	1	397.50	403.00	-1	2,559	-0.04%
2021/03/25	3.1	394.68	2.2	393.22	393.00	0.8	2,579	0.03%
2021/03/24	2	395.04	2	394.75	395.50	0	2,616	0.00%
2021/03/23	2.1	404.53	0	0.00	403.50	2.1	2,726	0.08%
2021/03/19	0.2	417.00	2	412.75	411.00	-1.8	2,869	-0.06%
2021/03/17	0.1	423.98	0	0.00	420.50	0.1	2,903	0.00%
2021/03/16	3	429.17	3	426.50	428.00	0	2,961	0.00%
2021/03/15	0	0.00	2	435.25	428.00	-2	2,966	-0.07%
2021/03/12	1	435.00	1.2	429.31	429.50	-0.2	2,959	-0.01%
2021/03/11	4	431.13	1	430.00	430.50	3	2,963	0.10%
2021/03/10	3	417.00	4	421.38	420.50	-1	2,949	-0.03%
2021/03/09	3	431.43	2	420.50	410.00	1	2,954	0.03%
2021/03/08	3	435.50	3.3	429.97	432.00	-0.3	2,909	-0.01%
2021/03/05	1.1	410.59	1	413.00	416.00	0.1	2,873	0.00%
2021/03/04	2	415.00	2.1	415.71	413.00	-0.1	2,900	0.00%
2021/03/03	2	417.25	1	416.50	420.00	1	2,873	0.03%
2021/03/02	0	0.00	1	409.99	403.00	-1	2,841	-0.04%
2021/02/26	1.1	395.27	0	0.00	399.00	1.1	2,813	0.04%
2021/02/25	0.1	410.00	0	0.00	411.00	0.1	2,778	0.00%
2021/02/24	1.3	396.94	0	0.00	395.50	1.3	2,762	0.05%
2021/02/23	0	405.37	0	0.00	406.50	0	2,741	0.00%
2021/02/22	2	411.50	1	406.00	412.00	1	2,729	0.04%
2021/02/19	0.1	411.35	0	0.00	403.00	0.1	2,708	0.00%
2021/02/17	1	417.00	3.1	427.05	428.00	-2.1	2,673	-0.08%
2021/02/05	4	401.36	3	397.50	398.00	1	2,636	0.04%
2021/02/04	3.1	402.25	1	404.00	397.50	2.1	2,660	0.08%
2021/02/03	8	408.50	7	410.21	409.50	1	2,718	0.04%
2021/02/02	2	391.24	3.1	399.99	405.00	-1.1	2,770	-0.04%
2021/02/01	0.1	387.08	0.5	391.00	394.00	-0.4	2,748	-0.01%
2021/01/29	0	403.19	1	396.00	396.00	-1	2,722	-0.04%
2021/01/28	0	415.00	21	412.62	408.50	-21	2,673	-0.78%
2021/01/27	1	431.02	5	432.10	431.00	-4	2,654	-0.15%
2021/01/26	3	448.33	2	452.75	445.00	1	2,618	0.04%
2021/01/25	1	451.00	0	0.00	449.50	1	2,631	0.04%
2021/01/22	8.2	455.43	1	455.00	452.50	7.2	2,717	0.26%
2021/01/21	11	456.18	12	461.17	463.00	-1	2,694	-0.04%
2021/01/20	3	436.83	3	442.83	438.00	0	2,622	0.00%
2021/01/19	4	439.88	3	437.67	441.50	1	2,607	0.04%
2021/01/18	2	431.75	2	432.00	436.00	0	2,595	0.00%
2021/01/15	10.1	445.49	0.2	434.05	434.00	9.9	2,582	0.38%
2021/01/14	9	451.72	5	446.00	447.50	4	2,571	0.16%
2021/01/13	1	443.53	0	0.00	447.50	1	2,559	0.04%
2021/01/12	1	447.00	2.6	441.07	446.50	-1.6	2,533	-0.06%
2021/01/11	0	0.00	2	436.75	433.00	-2	2,471	-0.08%
2021/01/08	14.1	426.84	15.1	429.02	433.00	-1	2,432	-0.04%
2021/01/07	4	419.38	7	419.00	418.00	-3	2,385	-0.13%
2021/01/06	1	400.00	4.1	402.64	404.50	-3.1	2,365	-0.13%
2021/01/05	2	413.50	2.1	410.48	413.00	-0.1	2,342	0.00%
2021/01/04	2.4	389.81	5	386.98	384.00	-2.6	2,291	-0.11%
2020/12/31	3	383.67	4.1	384.50	384.50	-1.1	2,325	-0.05%
2020/12/30	0	0.00	1	378.00	379.00	-1	2,326	-0.04%
2020/12/29	0	0.00	1.1	376.86	375.00	-1.1	2,342	-0.05%
2020/12/28	1	376.00	0.1	373.00	377.00	0.9	2,353	0.04%
2020/12/25	7	374.50	8	370.81	371.00	-1	2,348	-0.04%
2020/12/24	0	377.50	0	0.00	377.00	0	2,339	0.00%
2020/12/23	2	378.00	2	375.25	376.50	0	2,343	0.00%
2020/12/22	1	378.50	1	385.00	368.00	0	2,338	0.00%
2020/12/21	2	377.25	2	376.33	383.50	0	2,352	0.00%
2020/12/18	7	382.64	7	382.57	386.00	0	2,369	0.00%
2020/12/17	31	380.95	29.4	376.47	375.50	1.6	2,367	0.07%
2020/12/16	5.8	362.17	14.6	361.94	372.00	-8.8	2,290	-0.38%
2020/12/15	0	0.00	0.1	337.00	338.50	-0.1	2,224	0.00%
2020/12/14	3	338.50	1	347.00	331.50	2	2,225	0.09%
2020/12/11	2.5	341.00	4	341.13	343.50	-1.5	2,229	-0.07%
2020/12/10	6.7	336.96	7.2	335.18	335.00	-0.5	2,170	-0.02%
2020/12/09	1	324.00	0	0.00	325.00	1	2,110	0.05%
2020/12/07	0	0.00	1	318.00	320.00	-1	2,109	-0.05%
2020/12/04	0	0.00	4	322.00	322.00	-4	2,121	-0.19%
2020/12/03	9	323.78	9	321.17	321.50	0	2,123	0.00%
2020/12/02	1	317.00	1	316.50	317.50	0	2,099	0.00%
2020/12/01	6	310.83	1.2	310.33	314.00	4.8	2,088	0.23%
2020/11/30	4	305.75	3.1	304.66	305.50	0.9	2,069	0.04%
2020/11/26	1	295.50	1	293.00	295.00	0	2,041	0.00%
2020/11/25	0	0.00	3.2	296.05	293.50	-3.2	2,077	-0.15%
2020/11/24	1	291.50	0	0.00	295.00	1	2,117	0.05%
2020/11/23	0	0.00	0.2	294.50	295.00	-0.2	2,120	-0.01%
2020/11/19	1	297.00	1.1	297.00	298.00	-0.1	2,138	0.00%
2020/11/18	1	298.00	0	0.00	299.00	1	2,159	0.05%
2020/11/17	0.1	296.00	0	0.00	297.00	0.1	2,169	0.00%
2020/11/16	0.1	297.00	2	298.50	298.50	-1.9	2,233	-0.09%
2020/11/13	1	294.00	2.2	294.81	295.00	-1.2	2,243	-0.05%
2020/11/12	1	291.00	3.1	292.43	292.50	-2.2	2,279	-0.09%
2020/11/11	3	287.00	1	291.00	292.00	2	2,348	0.09%
2020/11/10	12	280.50	13.4	279.71	282.00	-1.4	2,296	-0.06%
2020/11/09	0	0.00	0.1	273.50	273.50	-0.1	2,249	0.00%
2020/11/06	1	266.50	4	264.50	264.50	-3	2,261	-0.13%
2020/11/05	4	265.50	0	0.00	264.50	4	2,274	0.18%
2020/11/03	1	258.00	0	0.00	257.00	1	2,311	0.04%
2020/10/30	3.3	251.80	4	252.63	249.00	-0.7	2,466	-0.03%
2020/10/29	0.1	270.50	0	0.00	269.50	0.1	2,439	0.00%
2020/10/27	1	274.50	1	274.56	275.00	0	2,451	0.00%
2020/10/21	1	277.50	0	0.00	274.50	1	2,516	0.04%
2020/10/16	1	277.50	1	271.00	271.00	0	2,594	0.00%
2020/10/15	0	0.00	1	278.00	276.00	-1	2,591	-0.04%
2020/10/14	1	274.00	0	0.00	272.00	1	2,580	0.04%
2020/10/13	0	0.00	0.2	278.50	278.50	-0.2	2,571	-0.01%
2020/10/12	1.3	275.61	4.1	276.12	276.00	-2.8	2,589	-0.11%
2020/10/08	6.5	274.15	4	274.00	274.00	2.5	2,581	0.10%
2020/10/07	2	283.00	1	284.50	281.00	1	2,512	0.04%
2020/10/06	1.1	282.09	0	0.00	281.00	1.1	2,516	0.04%
2020/10/05	1	290.50	1	283.00	281.50	0	2,528	0.00%
2020/09/30	0	0.00	1	286.00	285.00	-1	2,543	-0.04%
2020/09/25	1	284.00	1	284.50	282.00	0	2,645	0.00%
2020/09/24	4	283.13	4	285.00	286.00	0	2,631	0.00%
2020/09/23	2	285.00	1	287.00	289.50	1	2,592	0.04%
2020/09/22	4.5	282.30	3	282.33	280.50	1.5	2,559	0.06%
2020/09/21	5.3	293.58	3	292.83	290.00	2.3	2,515	0.09%
2020/09/18	1	299.00	0	0.00	300.00	1	2,464	0.04%
2020/09/17	0.2	309.00	1	308.00	308.00	-0.9	2,392	-0.04%
2020/09/16	1	314.50	2	319.25	314.50	-1	2,368	-0.04%
2020/09/15	1	323.00	1	324.00	320.50	0	2,352	0.00%
2020/09/14	0	0.00	2	324.25	321.50	-2	2,399	-0.08%
2020/09/11	2	324.25	1	326.00	325.50	1	2,396	0.04%
2020/09/10	1	329.50	2	331.75	326.50	-1	2,405	-0.04%
2020/09/09	7	329.86	7	329.50	328.00	0	2,429	0.00%
2020/09/08	6	328.58	5.1	329.64	328.00	0.9	2,472	0.03%
2020/09/07	5	326.00	5	327.60	324.50	0	2,501	0.00%
2020/09/04	5	319.20	6	319.83	323.50	-1	2,523	-0.04%
2020/09/03	5	326.30	3	327.33	323.50	2	2,558	0.08%
2020/09/02	1	328.00	1	324.50	325.00	0	2,558	0.00%
2020/09/01	1	321.50	0	0.00	325.50	1	2,559	0.04%
2020/08/28	7	332.43	6	332.00	334.00	1	2,542	0.04%
2020/08/27	0	0.00	2	320.50	321.50	-2	2,530	-0.08%
2020/08/26	0	0.00	1	325.00	326.00	-1	2,563	-0.04%
2020/08/25	11	323.64	11	323.14	325.00	0	2,579	0.00%
2020/08/24	3	320.17	4	322.50	319.00	-1	2,645	-0.04%
2020/08/21	4	318.38	6	320.42	316.00	-2	2,694	-0.07%
2020/08/20	6	325.25	9	332.78	311.50	-3	2,823	-0.11%
2020/08/19	5	335.30	5.1	336.48	331.50	-0.1	2,933	0.00%
2020/08/18	12	338.54	15.5	339.16	339.50	-3.5	2,919	-0.12%
2020/08/17	5	330.10	4	332.13	333.00	1	2,863	0.03%
2020/08/14	7	316.43	4	317.88	318.50	3	2,778	0.11%
2020/08/13	6	317.83	12	317.54	317.00	-6	2,766	-0.22%
2020/08/12	3	308.33	2	310.25	309.00	1	2,734	0.04%
2020/08/11	0	0.00	2	312.25	313.00	-2	2,724	-0.07%
2020/08/10	1	311.00	0	0.00	310.00	1	2,732	0.04%
2020/08/07	1	307.00	0	0.00	306.50	1	2,735	0.04%
2020/08/06	10	314.05	7	311.64	306.50	3	2,715	0.11%
2020/08/05	6	322.50	2	325.50	322.00	4	2,588	0.15%
2020/08/04	0.1	327.00	1	324.09	328.00	-0.9	2,584	-0.04%
2020/08/03	0	0.00	1	308.00	308.00	-1	2,538	-0.04%
2020/07/30	1	310.50	2	312.75	312.50	-1	2,705	-0.04%
2020/07/29	3	309.83	2	308.50	307.00	1	2,724	0.04%
2020/07/24	2	308.75	1	316.00	304.50	1	2,870	0.03%
2020/07/23	6	314.92	3	315.67	317.00	3	2,875	0.10%
2020/07/22	14	315.71	17	315.53	316.00	-3	2,919	-0.10%
2020/07/21	1	311.50	1	312.50	308.00	0	2,889	0.00%
2020/07/20	4	308.13	3	309.33	309.00	1	2,934	0.03%
2020/07/17	0.2	305.00	1	305.00	306.00	-0.8	2,970	-0.03%
2020/07/16	4	306.25	10	308.50	310.00	-6	3,002	-0.20%
2020/07/15	9	307.83	9	307.89	306.00	0	2,996	0.00%
2020/07/14	5.2	295.88	4	297.25	295.50	1.2	3,012	0.04%
2020/07/13	3.2	297.91	3	299.33	299.00	0.2	3,031	0.01%
2020/07/09	0	0.00	1	311.50	308.50	-1	3,071	-0.03%
2020/07/08	0	0.00	4.1	312.62	313.50	-4.1	3,079	-0.13%
2020/07/07	6	311.58	6	311.75	309.50	0	3,098	0.00%
2020/07/06	3.1	309.43	0	0.00	305.50	3.1	3,125	0.10%
2020/07/01	5	297.60	5	297.50	299.00	0	3,373	0.00%
2020/06/30	2	299.50	2	299.00	293.50	0	3,384	0.00%
2020/06/29	1	296.50	1	299.00	297.50	0	3,414	0.00%
2020/06/24	2	296.00	2	297.50	295.50	0	3,472	0.00%
2020/06/23	3.2	296.59	0	0.00	295.50	3.2	3,569	0.09%
2020/06/22	6.1	301.07	0	0.00	299.00	6.1	3,662	0.17%
2020/06/19	2	304.75	2	305.75	301.50	0	3,713	0.00%
2020/06/18	2	303.75	2	305.50	303.00	0	3,709	0.00%
2020/06/17	2.1	304.45	3	305.33	303.50	-0.9	3,746	-0.02%
2020/06/16	4.1	309.97	4.3	311.46	307.00	-0.2	3,820	-0.01%
2020/06/15	17	304.85	16	303.28	306.00	1	3,858	0.03%
2020/06/12	1.1	281.95	0	0.00	291.00	1.1	3,842	0.03%
2020/06/11	2	301.75	2	304.50	297.50	0	3,853	0.00%
2020/06/10	5	304.40	3	306.00	306.50	2	3,872	0.05%
2020/06/08	2	311.50	2	313.00	312.00	0	3,965	0.00%
2020/06/05	8	312.25	7	311.36	310.50	1	3,990	0.03%
2020/06/04	6	314.75	6	315.42	316.00	0	4,030	0.00%
2020/06/03	2	313.75	2.1	315.64	315.00	-0.1	4,103	0.00%
2020/06/02	4	310.38	5	312.49	312.00	-1	4,096	-0.03%
2020/06/01	6.1	310.79	12	310.04	310.00	-5.9	4,075	-0.14%
2020/05/29	7	307.64	12	307.67	306.50	-5	4,091	-0.12%
2020/05/28	20	325.13	23.1	325.14	317.50	-3.1	4,046	-0.08%
2020/05/27	32	330.59	36.2	330.04	325.00	-4.2	4,007	-0.10%
2020/05/26	22	309.39	22	312.68	320.50	0	3,906	0.00%
2020/05/25	9	289.17	6	287.92	291.50	3	3,751	0.08%
2020/05/22	3	285.83	6	286.58	284.00	-3	3,760	-0.08%
2020/05/21	6	288.92	3	288.83	289.50	3	3,768	0.08%
2020/05/20	3.1	286.48	3	289.83	285.00	0.1	3,780	0.00%
2020/05/19	1	290.50	1	292.50	289.00	0	3,810	0.00%
2020/05/18	14	285.43	15	285.60	285.00	-1	3,843	-0.03%
2020/05/15	13	283.92	24	281.79	283.50	-11	3,929	-0.28%
2020/05/14	3	285.67	6	286.83	286.50	-3	3,948	-0.08%
2020/05/13	3	289.67	3	291.17	290.00	0	3,951	0.00%
2020/05/12	3	291.17	4	291.88	294.50	-1	3,974	-0.03%
2020/05/11	1	298.50	2	299.25	296.00	-1	3,979	-0.03%
2020/05/08	2	293.50	3	293.29	290.00	-1	3,968	-0.03%
2020/05/07	4	292.38	3	292.17	292.00	1	3,974	0.03%
2020/05/06	22	288.45	29	288.14	289.50	-7	4,002	-0.17%
2020/05/05	5	278.70	4.5	280.22	276.50	0.5	3,980	0.01%
2020/05/04	6.1	277.57	0	0.00	276.50	6.1	3,996	0.15%
2020/04/30	49	285.19	36	279.47	288.00	13	3,998	0.33%
2020/04/29	14	263.50	11	265.14	270.00	3	3,995	0.08%
2020/04/28	7	254.29	7	254.50	257.00	0	3,997	0.00%
2020/04/27	14	250.21	15	247.37	251.50	-1	4,099	-0.02%
2020/04/24	5	239.20	3	240.83	238.00	2	4,184	0.05%
2020/04/23	8	243.38	15	244.00	242.00	-7	4,211	-0.17%
2020/04/22	16	234.03	11	236.18	239.00	5	4,248	0.12%
2020/04/21	10	243.20	19	242.11	240.00	-9	4,309	-0.21%
2020/04/20	1.5	244.67	3	247.00	248.00	-1.5	4,293	-0.03%
2020/04/17	3	249.33	5	246.90	245.00	-2	4,367	-0.05%
2020/04/16	2	238.75	5	242.00	241.50	-3	4,421	-0.07%
2020/04/15	7	239.79	10.4	240.81	241.00	-3.4	4,450	-0.08%
2020/04/14	1	237.00	5	235.80	238.00	-4	4,431	-0.09%
2020/04/13	7	229.50	5	229.70	228.00	2	4,406	0.05%
2020/04/10	13.2	226.83	9	227.22	231.00	4.2	4,380	0.10%
2020/04/09	19	229.05	18	228.33	231.00	1	4,348	0.02%
2020/04/08	21	221.31	20	222.10	224.00	1	4,283	0.02%
2020/04/07	13	223.96	11	222.23	224.00	2	4,200	0.05%
2020/04/06	19	212.37	12	213.08	215.00	7	4,116	0.17%
2020/04/01	4	202.00	4	200.63	202.50	0	3,996	0.00%
2020/03/31	1	201.00	7	199.64	200.50	-6	3,980	-0.15%
2020/03/30	6	187.58	6	189.00	195.00	0	3,951	0.00%
2020/03/27	9	203.56	15	203.40	198.50	-6	3,883	-0.15%
2020/03/26	9	201.83	5	202.00	202.50	4	3,779	0.11%
2020/03/25	9	208.94	4	207.88	211.50	5	3,695	0.14%
2020/03/24	2	193.00	1	192.03	192.50	1	3,683	0.03%
2020/03/23	5	182.50	3	183.50	180.50	2	3,670	0.05%
2020/03/20	29	191.21	23	193.72	194.00	6	3,640	0.16%
2020/03/19	9	184.56	11.1	181.00	179.50	-2.1	3,572	-0.06%
2020/03/18	4	208.00	2	199.00	199.00	2	3,538	0.06%
2020/03/17	5	210.80	3	208.83	207.00	2	3,490	0.06%
2020/03/16	19	233.21	19	230.00	219.00	0	3,454	0.00%
2020/03/13	12	242.46	2	238.50	240.50	10	3,413	0.29%
2020/03/12	8	262.56	11	260.45	258.00	-3	3,355	-0.09%
2020/03/11	17	283.76	19	285.58	279.00	-2	3,306	-0.06%
2020/03/10	15	279.17	12	280.08	285.50	3	3,261	0.09%
2020/03/09	11	289.18	6	290.42	279.50	5	3,211	0.16%
2020/03/06	4	301.63	5	303.00	303.50	-1	3,144	-0.03%
2020/03/05	4	304.75	4	305.75	306.50	0	3,171	0.00%
2020/03/04	8	300.38	8	302.06	302.50	0	3,172	0.00%
2020/03/03	16	305.84	13	306.96	306.00	3	3,142	0.10%
2020/03/02	10	297.65	10	298.85	297.50	0	3,103	0.00%
2020/02/27	11	303.77	8	307.19	301.50	3	3,100	0.10%
2020/02/26	8	308.00	10	308.50	305.50	-2	3,058	-0.07%
2020/02/25	18.2	311.24	20.1	310.93	312.50	-1.9	3,052	-0.06%
2020/02/24	10	317.45	8	317.19	314.50	2	3,053	0.07%
2020/02/21	6.3	321.88	6.1	323.02	319.00	0.2	3,055	0.01%
2020/02/20	7	327.43	9	328.11	325.00	-2	3,040	-0.07%
2020/02/19	11.4	323.91	11	325.50	324.50	0.4	3,011	0.01%
2020/02/18	23	325.00	26	325.77	323.00	-3	2,982	-0.10%
2020/02/17	8	316.19	7	316.57	318.00	1	2,888	0.03%
2020/02/14	11	313.64	11.1	314.23	316.00	-0.1	2,897	0.00%
2020/02/13	4	315.38	4	312.25	310.00	0	2,892	0.00%
2020/02/12	4	309.25	1	309.50	310.00	3	2,872	0.10%
2020/02/11	3	307.00	2	307.50	309.00	1	2,850	0.04%
2020/02/10	6.1	305.73	10	302.60	302.00	-4	2,854	-0.14%
2020/02/07	7	312.86	7	310.21	308.50	0	2,844	0.00%
2020/02/06	54	316.90	57	317.39	320.50	-3	2,790	-0.11%
2020/02/05	19	306.84	19	304.74	301.50	0	2,748	0.00%
2020/02/04	2	305.25	2	305.75	304.50	0	2,721	0.00%
2020/02/03	30	302.73	32.2	300.83	301.00	-2.2	2,671	-0.08%
2020/01/31	39.1	308.82	33	307.08	306.00	6.1	2,584	0.23%
2020/01/30	46	305.99	47	306.05	304.00	-1	2,540	-0.04%
2020/01/20	72	330.43	72.1	329.22	330.50	-0.1	2,433	0.00%
2020/01/17	29	314.33	27	315.76	315.00	2	2,299	0.09%
2020/01/16	24.9	313.76	25	315.66	314.00	-0.1	2,275	0.00%
2020/01/15	33	312.52	31	313.27	309.00	2	2,210	0.09%
2020/01/14	9	299.17	13	301.62	302.50	-4	2,110	-0.19%
2020/01/13	7	298.93	11.6	298.36	302.00	-4.6	2,078	-0.22%
2020/01/10	39	288.41	51.4	288.43	292.00	-12.4	2,000	-0.62%
2020/01/09	10	276.35	9	277.39	280.00	1	1,892	0.05%
2020/01/08	2	265.00	0	266.00	264.00	2	1,849	0.11%
2020/01/07	2	275.50	3	272.67	270.50	-1	1,829	-0.05%
2020/01/06	2	277.25	1.1	279.89	278.00	0.9	1,845	0.05%
2020/01/03	4	283.38	2	287.00	279.50	2	1,852	0.11%
2020/01/02	4	284.13	5	284.60	285.00	-1	1,856	-0.05%
2019/12/31	6	280.25	8	281.44	281.00	-2	1,895	-0.11%
2019/12/30	2	277.00	1	279.00	278.00	1	1,887	0.05%
2019/12/27	1	278.00	0	0.00	278.00	1	1,888	0.05%
2019/12/26	0	0.00	4	273.88	275.00	-4	1,893	-0.21%
2019/12/25	3	277.50	2	276.50	278.00	1	1,900	0.05%
2019/12/24	1	285.50	4	281.38	281.00	-3	1,891	-0.16%
2019/12/23	1	283.00	1	285.00	283.50	0	1,888	0.00%
2019/12/20	4	282.63	1	287.00	282.00	3	1,886	0.16%
2019/12/19	4	287.74	12	285.75	285.00	-8	1,874	-0.43%
2019/12/18	12	280.46	5.1	279.99	280.00	6.9	1,852	0.37%
2019/12/17	2	277.25	0	0.00	277.00	2	1,838	0.11%
2019/12/16	13	274.73	13	275.81	276.50	0	1,839	0.00%
2019/12/13	4	273.63	8	275.19	272.50	-4	1,833	-0.22%
2019/12/12	2	271.25	3	269.33	268.00	-1	1,805	-0.06%
2019/12/11	1	271.50	1	272.00	270.50	0	1,797	0.00%
2019/12/10	0	0.00	2	268.00	267.00	-2	1,823	-0.11%
2019/12/09	1	266.50	0	0.00	267.00	1	1,883	0.05%
2019/12/06	9	269.83	2	270.75	270.50	7	1,903	0.37%
2019/12/05	0	0.00	1	267.00	266.50	-1	1,910	-0.05%
2019/12/04	0	0.00	2	265.25	264.50	-2	1,947	-0.10%
2019/12/03	0	0.00	4	266.75	267.50	-4	1,979	-0.20%
2019/12/02	3	264.67	1	265.00	265.00	2	1,959	0.10%
2019/11/29	5	260.40	0	0.00	260.50	5	1,918	0.26%
2019/11/28	3	262.33	1	262.00	262.00	2	1,912	0.10%
2019/11/27	1	261.00	0	0.00	261.50	1	1,912	0.05%
2019/11/26	4	262.63	3	262.33	263.00	1	1,914	0.05%
2019/11/22	0	0.00	2	254.00	254.00	-2	1,894	-0.11%
2019/11/21	0	0.00	6	250.33	255.00	-6	1,903	-0.32%
2019/11/18	0	0.00	4.3	257.80	258.00	-4.3	1,867	-0.23%
2019/11/15	0	0.00	1	259.00	259.50	-1	1,869	-0.05%
2019/11/14	1	264.50	1	260.00	260.00	0	1,862	0.00%
2019/11/13	6	260.50	7	257.79	264.50	-1	1,861	-0.05%
2019/11/12	3	262.83	2	260.50	263.00	1	1,822	0.05%
2019/11/11	4	265.50	4	264.88	265.00	0	1,817	0.00%
2019/11/08	1	264.50	3.1	264.33	264.00	-2.1	1,810	-0.11%
2019/11/07	1	266.00	0	0.00	263.50	1	1,826	0.05%
2019/11/06	1	270.00	0	0.00	270.00	1	1,823	0.05%
2019/11/05	3	275.17	5	276.90	275.50	-2	1,847	-0.11%
2019/11/04	12	272.96	3	272.50	275.00	9	1,870	0.48%
2019/11/01	8	265.81	10	265.05	266.50	-2	1,820	-0.11%
2019/10/31	1	264.00	1	265.00	261.50	0	1,822	0.00%
2019/10/30	1	264.00	1	265.00	264.00	0	1,833	0.00%
2019/10/29	5	266.00	4	266.50	264.00	1	1,834	0.05%
2019/10/28	8	267.88	7	266.71	268.50	1	1,825	0.05%
2019/10/25	2	264.00	2	262.75	264.00	0	1,791	0.00%
2019/10/24	1	260.00	1.4	258.21	260.00	-0.4	1,793	-0.02%
2019/10/23	1	258.50	2	257.50	256.50	-1	1,776	-0.06%
2019/10/22	3	262.00	2	263.49	262.00	1	1,799	0.05%
2019/10/21	1	263.50	0	0.00	263.00	1	1,845	0.05%
2019/10/18	3	263.33	7	263.86	265.00	-4	1,848	-0.22%
2019/10/17	11	262.95	2	263.75	262.50	9	1,840	0.49%
2019/10/16	5	263.20	10	263.85	264.50	-5	1,832	-0.27%
2019/10/15	2	260.50	5	261.00	261.50	-3	1,824	-0.16%
2019/10/14	18	261.92	17	262.65	262.50	1	1,820	0.05%
2019/10/09	2	254.75	2	255.50	254.50	0	1,789	0.00%
2019/10/08	2	256.25	10	254.85	254.00	-8	1,785	-0.45%
2019/10/07	36	255.60	39	255.77	258.00	-3	1,763	-0.17%
2019/10/03	5	265.60	5	266.30	269.00	0	1,724	0.00%
2019/10/02	2	269.25	1	270.50	269.00	1	1,739	0.06%
2019/10/01	10	271.80	10	272.85	271.00	0	1,735	0.00%
2019/09/27	2	270.50	0	0.00	270.50	2	1,731	0.12%
2019/09/26	2	274.00	0	0.00	270.00	2	1,740	0.11%
2019/09/24	4	274.62	35	273.57	274.50	-31	1,819	-1.70%
2019/09/23	16	275.56	14	275.86	275.50	2	1,818	0.11%
2019/09/20	6	271.00	8	272.19	270.00	-2	1,803	-0.11%
2019/09/19	12	272.96	8	272.25	270.50	4	1,785	0.22%
2019/09/18	7	276.50	4	276.38	274.00	3	1,783	0.17%
2019/09/17	9	276.00	6	275.92	277.00	3	1,780	0.17%
2019/09/16	2	272.75	3	273.33	273.50	-1	1,800	-0.06%
2019/09/12	35	273.21	18	275.50	273.50	17	1,841	0.92%
2019/09/11	38	270.88	25	271.56	273.50	13	1,854	0.70%
2019/09/10	11	266.32	13	267.46	265.50	-2	1,783	-0.11%
2019/09/09	6	261.67	6	262.17	262.00	0	1,746	0.00%
2019/09/06	9	265.83	9	267.00	267.00	0	1,718	0.00%
2019/09/05	11	263.32	11	263.77	263.00	0	1,691	0.00%
2019/09/04	1	258.50	1	259.47	257.50	0	1,655	0.00%
2019/09/03	3	259.17	4	259.88	257.50	-1	1,675	-0.06%
2019/09/02	3	259.00	4	255.63	259.00	-1	1,685	-0.06%
2019/08/30	0	0.00	1	254.00	254.50	-1	1,683	-0.06%
2019/08/29	1	252.50	0	0.00	250.50	1	1,708	0.06%
2019/08/28	6.4	252.47	8	251.06	252.50	-1.6	1,742	-0.09%
2019/08/27	2	248.25	3	248.50	248.50	-1	1,795	-0.06%
2019/08/26	3	245.17	6	244.67	245.50	-3	1,808	-0.17%
2019/08/23	5	251.40	2	251.75	252.00	3	1,796	0.17%
2019/08/22	3	251.33	4	252.13	250.00	-1	1,792	-0.06%
2019/08/21	2	251.50	1	251.00	250.50	1	1,811	0.06%
2019/08/20	6	252.42	5	252.10	251.50	1	1,831	0.05%
2019/08/19	3	250.17	3	251.67	250.00	0	1,844	0.00%
2019/08/16	8	246.56	7	247.86	246.00	1	1,865	0.05%
2019/08/15	3	246.00	4	246.25	246.00	-1	1,874	-0.05%
2019/08/14	1	250.50	1	250.00	250.00	0	1,892	0.00%
2019/08/13	1	244.00	1	245.00	245.00	0	1,905	0.00%
2019/08/12	3	252.00	2	251.00	252.00	1	1,937	0.05%
2019/08/08	1	250.00	4	247.00	250.50	-3	1,991	-0.15%
2019/08/07	3	241.00	3	242.83	242.00	0	2,022	0.00%
2019/08/06	0	0.00	1	242.00	249.00	-1	2,086	-0.05%
2019/08/05	2	254.75	1	260.00	252.00	1	2,114	0.05%
2019/08/02	5	264.20	1	268.00	261.50	4	2,153	0.19%
2019/08/01	1	274.00	0	0.00	273.50	1	2,215	0.05%
2019/07/31	8	279.37	7	277.79	280.00	1	2,248	0.04%
2019/07/30	0	0.00	3	279.83	274.50	-3	2,353	-0.13%
2019/07/29	1	277.00	1	277.00	278.50	0	2,430	0.00%
2019/07/26	1	277.00	3	277.50	276.50	-2	2,457	-0.08%
2019/07/25	5	280.70	4	280.38	281.00	1	2,468	0.04%
2019/07/24	16	282.25	12	282.54	281.50	4	2,546	0.16%
2019/07/23	5	278.40	5.1	279.66	278.00	-0.1	2,555	0.00%
2019/07/22	1	269.50	1	269.50	271.00	0	2,532	0.00%
2019/07/19	1	267.50	2	267.50	267.50	-1	2,570	-0.04%
2019/07/18	1	265.50	0	0.00	262.50	1	2,679	0.04%
2019/07/17	2	265.50	1	266.50	266.50	1	2,721	0.04%
2019/07/16	3	270.83	3	271.33	270.00	0	2,805	0.00%
2019/07/15	1	266.50	1	268.00	268.00	0	2,812	0.00%
2019/07/12	7	265.07	6	265.50	263.50	1	2,846	0.04%
2019/07/11	0	0.00	4	268.25	269.50	-4	2,875	-0.14%
2019/07/10	5	266.90	3	266.67	266.50	2	2,902	0.07%
2019/07/09	7	266.14	16	265.03	263.50	-9	2,943	-0.31%
2019/07/08	3	271.67	2	269.00	270.00	1	2,959	0.03%
2019/07/05	0	0.00	1	274.00	273.50	-1	3,006	-0.03%
2019/07/04	2	275.25	3	275.17	276.00	-1	3,046	-0.03%
2019/07/03	6	273.75	5	273.30	271.50	1	3,118	0.03%
2019/07/02	3	276.33	5	276.50	277.00	-2	3,197	-0.06%
2019/07/01	18	275.17	19	275.34	277.50	-1	3,255	-0.03%
2019/06/28	3	259.50	3	260.33	260.00	0	3,403	0.00%
2019/06/27	1	258.50	0	0.00	261.00	1	3,431	0.03%
2019/06/26	3	255.50	3	253.67	255.50	0	3,473	0.00%
2019/06/25	1	256.50	0	0.00	252.00	1	3,519	0.03%
2019/06/24	1	260.00	0	0.00	259.50	1	3,569	0.03%
2019/06/21	0	0.00	3	264.00	264.00	-3	3,590	-0.08%
2019/06/19	6	246.33	14	251.14	254.50	-8	3,595	-0.22%
2019/06/14	2	242.50	0	0.00	243.00	2	3,624	0.06%
2019/06/13	1	240.00	1	243.50	239.50	0	3,648	0.00%
2019/06/12	0	0.00	5	243.90	243.00	-5	3,664	-0.14%
2019/06/11	1	243.00	2	243.50	243.50	-1	3,677	-0.03%
2019/06/10	0	0.00	1	235.00	239.00	-1	3,664	-0.03%
2019/06/06	1	232.50	1	235.00	232.00	0	3,685	0.00%
2019/06/05	5	236.40	11	236.09	236.00	-6	3,722	-0.16%
2019/06/04	5	230.90	3	232.33	230.00	2	3,762	0.05%
2019/06/03	8	230.81	4	232.50	232.00	4	3,842	0.10%
2019/05/31	4	239.00	7	237.64	238.50	-3	3,802	-0.08%
2019/05/30	1	238.00	1	234.50	234.00	0	3,811	0.00%
2019/05/29	1	236.00	0	0.00	235.00	1	3,870	0.03%
2019/05/27	0	0.00	4	235.13	237.50	-4	4,036	-0.10%
2019/05/24	3	235.33	2	233.00	232.50	1	4,057	0.02%
2019/05/23	4	238.13	2	238.50	238.00	2	4,067	0.05%
2019/05/22	11	247.00	11	247.05	245.00	0	4,086	0.00%
2019/05/21	1	242.50	4	247.88	249.00	-3	4,165	-0.07%
2019/05/20	5	245.50	6	246.50	245.00	-1	4,263	-0.02%
2019/05/17	25	245.20	27	244.98	245.00	-2	4,340	-0.05%
2019/05/16	9	244.22	7	245.43	242.00	2	4,363	0.05%
2019/05/15	19.3	247.36	20	248.23	249.00	-0.8	4,322	-0.02%
2019/05/14	37	234.14	35	236.11	241.00	2	4,341	0.05%
2019/05/13	15	247.60	6	245.67	241.00	9	4,263	0.21%
2019/05/10	5	260.40	11.2	259.98	260.00	-6.2	4,283	-0.14%
2019/05/09	14	263.18	16	263.72	258.00	-2	4,253	-0.05%
2019/05/08	5	272.40	8	273.19	271.50	-3	4,210	-0.07%
2019/05/07	40	273.64	37	271.31	279.00	3	4,261	0.07%
2019/05/06	9	280.83	19	278.21	276.00	-10	4,195	-0.24%
2019/05/03	5	291.00	1	292.00	291.50	4	4,113	0.10%
2019/05/02	3	292.17	8	291.31	292.00	-5	4,109	-0.12%
2019/04/30	13	289.31	3	289.50	293.50	10	4,112	0.24%
2019/04/29	7	295.14	9	296.83	293.50	-2	4,095	-0.05%
2019/04/26	10	292.30	3	293.33	294.00	7	4,106	0.17%
2019/04/25	5	298.50	18	295.64	297.00	-13	4,124	-0.32%
2019/04/24	12	299.42	11.5	299.62	295.00	0.5	4,189	0.01%
2019/04/23	3	290.33	0	0.00	289.00	3	4,219	0.07%
2019/04/22	17	294.41	9	294.44	294.50	8	4,190	0.19%
2019/04/19	2	284.00	4	285.75	287.00	-2	4,144	-0.05%
2019/04/18	8	286.00	4	282.00	283.50	4	4,195	0.10%
2019/04/17	6	288.08	5	288.70	289.50	1	4,238	0.02%
2019/04/16	1	291.50	5	288.10	289.00	-4	4,254	-0.09%
2019/04/15	3	289.33	3	289.00	290.00	0	4,268	0.00%
2019/04/12	4	284.00	1	285.50	285.50	3	4,268	0.07%
2019/04/11	26	286.46	11	282.77	281.50	15	4,296	0.35%
2019/04/10	7	291.07	5	292.39	291.50	2	4,237	0.05%
2019/04/09	14.3	288.83	11	290.45	292.00	3.3	4,207	0.08%
2019/04/08	14	293.00	21	293.36	294.00	-7	4,144	-0.17%
2019/04/03	13	285.81	16.1	285.37	285.50	-3.1	4,079	-0.08%
2019/04/02	11	279.00	17.1	275.30	282.00	-6.1	4,018	-0.15%
2019/04/01	0	0.00	9	263.56	263.00	-9	3,823	-0.24%
2019/03/29	13	258.08	11	258.68	260.00	2	3,781	0.05%
2019/03/28	16	261.09	14	260.57	260.00	2	3,768	0.05%
2019/03/27	12	261.96	8	264.75	266.50	4	3,800	0.11%
2019/03/26	7	264.00	0	0.00	261.50	7	3,817	0.18%
2019/03/25	10	264.25	4	262.63	263.00	6	3,822	0.16%
2019/03/22	1	273.00	18	271.86	271.00	-17	3,822	-0.44%
2019/03/21	35	270.69	36	269.46	271.00	-1	3,821	-0.03%
2019/03/20	7	264.71	7	264.79	263.00	0	3,812	0.00%
2019/03/19	10	265.55	9	264.61	264.50	1	3,864	0.03%
2019/03/18	9	265.67	9	266.06	266.00	0	3,892	0.00%
2019/03/15	5	265.20	8	266.81	265.00	-3	3,934	-0.08%
2019/03/14	6	265.33	7	262.50	262.50	-1	3,979	-0.03%
2019/03/13	11	265.91	10	264.50	264.50	1	4,048	0.02%
2019/03/12	11	266.00	13	265.15	265.50	-2	4,128	-0.05%
2019/03/11	11	254.68	11	254.95	260.50	0	4,186	0.00%
2019/03/08	14	255.36	17.3	256.54	255.50	-3.3	4,321	-0.08%
2019/03/07	23	269.11	11	268.64	262.50	12	4,298	0.28%
2019/03/06	1	280.00	2	279.50	280.00	-1	4,301	-0.02%
2019/03/05	4	280.00	6	280.25	279.50	-2	4,462	-0.04%
2019/03/04	7	281.86	10	283.10	280.50	-3	4,478	-0.07%
2019/02/27	12	281.17	19	277.08	277.00	-7	4,425	-0.16%
2019/02/26	18	281.81	24	283.27	282.00	-6	4,385	-0.14%
2019/02/25	12	272.13	16.1	273.92	275.50	-4.1	4,366	-0.09%
2019/02/22	29	267.43	26	268.48	268.00	3	4,396	0.07%
2019/02/21	27	270.48	29	269.50	270.00	-2	4,440	-0.05%
2019/02/20	19	273.63	22	271.73	274.00	-3	4,522	-0.07%
2019/02/19	23	267.28	24	267.54	271.00	-1	4,486	-0.02%
2019/02/18	9	260.44	19	260.21	263.50	-10	4,410	-0.23%
2019/02/15	37	253.15	53	253.14	252.50	-16	4,340	-0.37%
2019/02/14	40	247.11	11	247.05	247.00	29	4,340	0.67%
2019/02/13	18	251.00	13	250.58	250.00	5	4,366	0.11%
2019/02/12	2	254.00	2	252.50	255.00	0	4,356	0.00%
2019/02/11	26	251.21	27	252.98	251.50	-1	4,424	-0.02%
2019/01/30	22	243.11	17	243.50	242.00	5	4,414	0.11%
2019/01/29	14	244.46	11	243.73	243.00	3	4,481	0.07%
2019/01/28	17	251.79	17	251.03	249.50	0	4,529	0.00%
2019/01/25	19	244.92	20	244.88	243.50	-1	4,641	-0.02%
2019/01/24	7	238.93	7	238.71	240.50	0	4,741	0.00%
2019/01/23	7	237.14	7	236.57	237.00	0	4,886	0.00%
2019/01/22	28	242.50	32	240.34	240.50	-4	4,925	-0.08%
2019/01/21	22	244.61	26	245.44	244.00	-4	5,000	-0.08%
2019/01/18	16	239.78	15	240.20	238.50	1	5,096	0.02%
2019/01/17	13	236.88	19	237.84	236.00	-6	5,127	-0.12%
2019/01/16	13	237.38	13	238.08	237.50	0	5,144	0.00%
2019/01/15	11	229.41	15	229.23	235.00	-4	5,097	-0.08%
2019/01/14	11	220.23	9	218.72	219.00	2	5,023	0.04%
2019/01/11	5	218.90	11	219.64	220.00	-6	5,117	-0.12%
2019/01/10	7	217.43	9	216.89	217.00	-2	5,140	-0.04%
2019/01/09	17	211.71	18	211.22	215.00	-1	5,153	-0.02%
2019/01/08	2	203.50	3	203.67	203.00	-1	5,154	-0.02%
2019/01/07	6	210.00	2	211.00	209.50	4	5,147	0.08%
2019/01/04	3	203.33	6	203.42	208.50	-3	5,251	-0.06%
2019/01/03	8	213.50	8	210.69	210.00	0	5,335	0.00%
2019/01/02	5	221.40	3	219.50	219.50	2	5,413	0.04%
2018/12/28	8	219.56	8	219.75	221.00	0	5,551	0.00%
2018/12/27	10	220.50	8	221.31	220.00	2	5,725	0.03%
2018/12/26	9	221.00	9	217.00	216.00	0	5,917	0.00%
2018/12/25	8	220.69	6	218.75	221.50	2	6,060	0.03%
2018/12/24	12	223.42	11	221.86	223.50	1	6,099	0.02%
2018/12/22	0	0.00	1	221.00	221.00	-1	6,189	-0.02%
2018/12/21	3	221.50	4	220.38	221.00	-1	6,253	-0.02%
2018/12/20	32	224.66	29	220.17	220.50	3	6,295	0.05%
2018/12/19	21	235.40	18	235.78	230.00	3	6,280	0.05%
2018/12/18	14	239.07	13	238.96	238.00	1	6,318	0.02%
2018/12/17	12	241.33	13	240.23	241.50	-1	6,455	-0.02%
2018/12/14	30	237.60	8	236.94	236.50	22	6,516	0.34%
2018/12/13	10	240.00	30	240.82	242.00	-20	6,557	-0.31%
2018/12/12	13	241.38	14	241.82	242.00	-1	6,561	-0.02%
2018/12/11	7	236.50	7	237.71	239.00	0	6,573	0.00%
2018/12/10	21	233.86	26	235.40	236.50	-5	6,634	-0.08%
2018/12/07	42	236.49	80	235.87	234.50	-38	6,619	-0.57%
2018/12/06	15	244.17	11	241.14	236.00	4	6,635	0.06%
2018/12/05	18	250.19	17	249.76	248.50	1	6,628	0.02%
2018/12/04	18	258.78	7	262.14	258.00	11	6,653	0.17%
2018/12/03	136	258.88	52	257.52	264.00	84	6,709	1.25%	大買/
2018/11/30	3	239.17	3	239.00	240.50	0	6,589	0.00%
2018/11/29	16	242.69	11.2	242.41	237.00	4.8	6,614	0.07%
2018/11/28	9	234.56	11	235.32	239.50	-2	6,580	-0.03%
2018/11/27	1	222.50	0	0.00	228.00	1	6,520	0.02%
2018/11/26	6	220.92	6	222.25	222.50	0	6,528	0.00%
2018/11/23	3	219.67	2	221.25	219.50	1	6,598	0.02%
2018/11/22	9	224.89	7	226.57	221.50	2	6,635	0.03%
2018/11/21	6	226.92	5.2	224.73	228.00	0.8	6,660	0.01%
2018/11/20	11	226.23	6	226.08	224.00	5	6,653	0.08%
2018/11/19	9.5	224.97	17	224.79	228.00	-7.5	6,647	-0.11%
2018/11/16	15	218.00	9	220.72	215.50	6	6,572	0.09%
2018/11/15	9	219.83	15	219.70	218.50	-6	6,624	-0.09%
2018/11/14	28	217.98	32	218.53	216.50	-4	6,812	-0.06%
2018/11/13	4	211.00	3	217.00	218.50	1	6,826	0.01%
2018/11/12	6	219.67	33	216.86	220.00	-27	6,889	-0.39%
2018/11/09	12	216.04	3	216.17	215.50	9	6,922	0.13%
2018/11/08	4	224.75	5	223.80	219.50	-1	6,937	-0.01%
2018/11/07	5	221.20	16	219.84	223.00	-11	6,983	-0.16%
2018/11/06	5	217.10	5	220.60	213.50	0	7,031	0.00%
2018/11/05	7	225.79	4	227.38	222.50	3	7,044	0.04%
2018/11/02	23.5	227.49	32	225.73	228.50	-8.5	7,014	-0.12%
2018/11/01	23	207.00	39	208.50	212.50	-16	6,845	-0.23%
2018/10/31	25	200.84	27	200.76	200.00	-2	6,736	-0.03%
2018/10/30	6	190.42	4	190.25	193.50	2	6,681	0.03%
2018/10/29	8	185.13	8	186.81	191.00	0	6,639	0.00%
2018/10/26	21	190.31	20	189.74	182.00	1	6,612	0.01%
2018/10/25	21	192.19	28	191.16	192.00	-7	6,511	-0.11%
2018/10/24	7	204.64	11	204.64	203.50	-4	6,479	-0.06%
2018/10/23	13	207.15	22	207.52	205.00	-9	6,515	-0.14%
2018/10/22	9	215.67	4	214.25	215.00	5	6,512	0.08%
2018/10/19	18	204.06	35	207.21	213.00	-17	6,499	-0.26%
2018/10/18	12	211.46	6	214.92	209.00	6	6,468	0.09%
2018/10/17	21	217.50	34	217.34	215.00	-13	6,460	-0.20%
2018/10/16	28	213.77	40	214.91	211.50	-12	6,475	-0.19%
2018/10/15	26	207.69	3	208.17	210.00	23	6,516	0.35%
2018/10/12	53	208.00	47	208.18	209.00	6	6,574	0.09%
2018/10/11	27	202.48	2	204.75	201.50	25	6,524	0.38%
2018/10/09	30	223.10	50	226.32	223.50	-20	6,596	-0.30%
2018/10/08	42	225.36	39.1	228.66	224.50	2.9	6,650	0.04%
2018/10/05	67	229.33	127	230.21	228.00	-60	6,680	-0.90%	大賣/
2018/10/04	53	242.18	97	242.05	235.00	-44	6,568	-0.67%
2018/10/03	48	253.92	20	252.68	252.00	28	6,404	0.44%
2018/10/02	32	263.59	16	266.31	263.00	16	6,329	0.25%
2018/10/01	36	261.03	29.1	261.29	266.00	6.9	6,365	0.11%
2018/09/28	3.1	257.37	3	252.67	252.50	0.1	6,412	0.00%
2018/09/27	21	260.14	26.2	256.63	256.50	-5.2	6,450	-0.08%
2018/09/26	23	266.20	35	266.36	265.00	-12	6,443	-0.19%
2018/09/25	30.3	272.45	33.1	270.56	268.50	-2.8	6,436	-0.04%
2018/09/21	9	267.44	5	271.40	278.50	4	6,350	0.06%
2018/09/20	19	261.05	18	262.61	259.00	1	6,231	0.02%
2018/09/19	16.1	261.70	9	260.89	258.00	7.1	6,191	0.11%
2018/09/18	4.2	257.58	3	256.67	256.00	1.2	6,167	0.02%
2018/09/17	31.1	260.42	33.1	260.96	261.50	-2	6,176	-0.03%
2018/09/14	33	258.26	14	256.71	259.00	19	6,176	0.31%
2018/09/13	17	245.44	15	243.70	242.50	2	6,126	0.03%
2018/09/12	4.3	250.41	16	248.59	241.00	-11.8	6,130	-0.19%
2018/09/11	14.2	254.38	20	253.30	255.00	-5.8	6,118	-0.09%
2018/09/10	39	253.04	39	252.55	251.00	0	6,099	0.00%
2018/09/07	26	267.62	5	266.70	261.00	21	6,100	0.34%
2018/09/06	9	273.06	11	274.09	277.50	-2	6,046	-0.03%
2018/09/05	14	278.32	12	279.42	276.00	2	6,099	0.03%
2018/09/04	8	275.50	12	274.38	279.50	-4	6,059	-0.07%
2018/09/03	27	277.81	27	278.57	268.00	0	6,035	0.00%
2018/08/31	14	275.61	13.3	276.81	277.00	0.8	5,981	0.01%
2018/08/30	6	278.75	3	280.17	279.50	3	6,021	0.05%
2018/08/29	13	276.58	8	275.50	275.50	5	5,995	0.08%
2018/08/28	4.1	278.07	15	277.83	275.00	-10.9	5,950	-0.18%
2018/08/27	3	268.17	26	265.19	270.00	-23	5,867	-0.39%
2018/08/24	39	265.28	13	262.54	261.50	26	5,838	0.45%
2018/08/23	7	270.64	3	270.17	271.00	4	5,811	0.07%
2018/08/22	37	274.43	28	274.11	275.00	9	5,815	0.15%
2018/08/21	36	280.06	34	281.69	281.00	2	5,744	0.03%
2018/08/20	20	264.65	16	265.56	267.50	4	5,536	0.07%
2018/08/17	16	268.44	21	269.86	264.00	-5	5,531	-0.09%
2018/08/16	13	255.08	17	258.76	258.00	-4	5,420	-0.07%
2018/08/15	18	263.72	21	263.62	258.00	-3	5,364	-0.06%
2018/08/14	32	264.45	17	263.91	266.00	15	5,329	0.28%
2018/08/13	57.1	271.50	64	264.10	267.00	-6.9	5,230	-0.13%
2018/08/10	33	291.44	28	291.54	283.00	5	5,136	0.10%
2018/08/09	17	289.74	3	287.17	290.00	14	5,076	0.28%
2018/08/08	22	297.23	8	295.81	293.50	14	5,081	0.28%
2018/08/07	15	293.43	25	294.32	294.50	-10	5,145	-0.19%
2018/08/06	50	291.51	20	289.03	292.00	30	5,175	0.58%
2018/08/03	2	301.75	0	0.00	301.50	2	5,181	0.04%
2018/08/02	23	302.91	21	301.62	300.00	2	5,218	0.04%
2018/08/01	2	303.00	3	304.00	311.00	-1	5,224	-0.02%
2018/07/31	7	306.71	11	307.36	299.00	-4	5,235	-0.08%
2018/07/30	13	311.50	10	310.00	307.50	3	5,286	0.06%
2018/07/27	9	303.78	9	305.83	306.00	0	5,348	0.00%
2018/07/26	6.1	300.89	3	301.50	297.50	3.1	5,366	0.06%
2018/07/25	19	301.79	17	302.88	299.50	2	5,418	0.04%
2018/07/24	0	0.00	8	294.38	294.00	-8	5,398	-0.15%
2018/07/23	43	293.57	32	290.67	290.50	11	5,392	0.20%
2018/07/20	5	310.20	15	307.77	310.50	-10	5,372	-0.19%
2018/07/19	5	301.90	3	301.00	300.00	2	5,344	0.04%
2018/07/18	5	316.10	20	313.43	304.50	-15	5,347	-0.28%
2018/07/17	49.1	325.33	19	315.84	312.00	30.1	5,320	0.57%
2018/07/16	46	358.78	47	358.45	344.00	-1	5,175	-0.02%
2018/07/13	43	349.53	43.1	343.07	353.00	-0.1	5,038	0.00%
2018/07/12	13	326.00	25	326.76	324.50	-12	4,909	-0.24%
2018/07/11	6.1	320.70	12	323.38	321.00	-5.9	4,920	-0.12%
2018/07/10	36	324.71	21	325.79	324.00	15	4,898	0.31%
2018/07/09	25	330.30	9	330.28	321.00	16	4,860	0.33%
2018/07/06	18	321.58	32	322.86	339.00	-14	4,853	-0.29%
2018/07/05	47	320.34	37	312.95	312.00	10	4,764	0.21%
2018/07/04	9	335.56	24	338.63	327.00	-15	4,804	-0.31%
2018/07/03	31	343.55	19	348.50	338.50	12	4,796	0.25%
2018/07/02	8	359.94	13	360.96	350.00	-5	4,835	-0.10%
2018/06/29	25	363.40	22	360.66	360.00	3	4,813	0.06%
2018/06/28	12	366.25	12	366.33	366.50	0	4,771	0.00%
2018/06/27	6	370.83	9	374.06	361.00	-3	4,748	-0.06%
2018/06/26	13	360.96	12	363.71	369.50	1	4,713	0.02%
2018/06/25	12	361.67	14	362.57	368.00	-2	4,677	-0.04%
2018/06/22	10	343.50	10	347.75	340.00	0	4,651	0.00%
2018/06/21	22	361.75	23	359.02	355.50	-1	4,741	-0.02%
2018/06/20	13	365.42	10	371.60	361.00	3	4,744	0.06%
2018/06/19	18	372.31	6	373.67	369.00	12	4,695	0.26%
2018/06/15	23	377.91	20	376.88	375.00	3	4,663	0.06%
2018/06/14	35	376.29	20	371.38	370.50	15	4,547	0.33%
2018/06/13	4.1	393.26	2.2	392.34	389.00	1.9	4,451	0.04%
2018/06/12	8	408.69	5	409.20	408.00	3	4,343	0.07%
2018/06/11	19	415.95	18	410.75	412.50	1	4,307	0.02%
2018/06/08	7	424.64	11	419.86	417.00	-4	4,245	-0.09%
2018/06/07	8	444.81	4	444.86	428.50	4	4,187	0.10%
2018/06/06	9	448.50	4	445.50	445.00	5	4,099	0.12%
2018/06/05	15	443.10	15	436.90	438.00	0	4,043	0.00%
2018/06/04	12	448.04	13	444.65	444.00	-1	4,074	-0.02%
2018/06/01	15	439.03	17	438.03	443.00	-2	4,072	-0.05%
2018/05/31	6	426.25	5	424.50	425.00	1	4,052	0.02%
2018/05/30	21.1	427.71	19	424.34	421.50	2.1	4,032	0.05%
2018/05/29	21	450.57	21	443.50	437.50	0	3,993	0.00%
2018/05/28	8	447.19	7	451.71	444.00	1	3,960	0.03%
2018/05/25	13	443.50	13	441.96	441.00	0	3,981	0.00%
2018/05/24	11	450.73	11	448.00	447.50	0	3,987	0.00%
2018/05/23	15	452.47	15	454.00	456.00	0	3,976	0.00%
2018/05/22	18	465.83	14	456.50	454.00	4	3,965	0.10%
2018/05/21	14	474.86	14	474.50	471.00	0	3,961	0.00%
2018/05/18	31	456.87	31	456.08	466.50	0	3,934	0.00%
2018/05/17	9	471.06	9	463.94	457.50	0	3,936	0.00%
2018/05/16	18	470.56	19.1	460.33	456.50	-1.1	3,920	-0.03%
2018/05/15	19	493.55	18.1	497.85	470.00	0.9	3,916	0.02%
2018/05/14	12.1	486.25	16	491.88	498.00	-4	3,909	-0.10%
2018/05/11	18	482.22	18	484.17	480.00	0	3,878	0.00%
2018/05/10	22	453.41	29	456.14	463.50	-7	3,788	-0.18%
2018/05/09	17	436.38	20	444.03	447.50	-3	3,757	-0.08%
2018/05/08	16	436.41	14	428.54	426.00	2	3,708	0.05%
2018/05/07	11	409.50	17	415.80	433.00	-6	3,691	-0.16%
2018/05/04	29.1	401.99	27	395.35	394.00	2.1	3,595	0.06%
2018/05/03	2	420.24	4	417.88	410.50	-2	3,518	-0.06%
2018/05/02	8	423.44	2	428.50	412.50	6	3,477	0.17%
2018/04/30	3	438.00	4	442.00	450.00	-1	3,402	-0.03%
2018/04/27	11	427.00	11	426.50	425.50	0	3,464	0.00%
2018/04/26	13	443.88	13	446.19	416.50	0	3,444	0.00%
2018/04/25	14	433.57	11.4	441.19	432.50	2.6	3,379	0.08%
2018/04/24	5	465.50	3	458.00	443.00	2	3,299	0.06%
2018/04/23	5	487.20	0	0.00	474.50	5	3,196	0.16%
2018/04/20	2	509.50	4	516.00	504.00	-2	3,139	-0.06%
2018/04/19	2.6	522.54	0	0.00	521.00	2.6	3,083	0.08%
2018/04/18	1.6	525.75	4	524.50	527.00	-2.4	3,065	-0.08%
2018/04/17	7	517.86	5	521.20	514.00	2	3,026	0.07%
2018/04/16	2	502.00	0	0.00	501.00	2	2,968	0.07%
2018/04/13	7	497.00	9	498.22	505.00	-2	3,036	-0.07%
2018/04/12	9	490.28	8	493.38	493.00	1	3,008	0.03%
2018/04/11	3	484.67	1	478.00	479.00	2	2,955	0.07%
2018/04/10	3	470.83	3.1	477.84	480.00	-0.1	2,991	0.00%
2018/04/09	3	443.00	2	449.00	444.00	1	2,863	0.03%
2018/04/03	10	439.40	11	435.34	453.00	-1	2,796	-0.04%
2018/03/31	0	0.00	4	423.63	424.00	-4	2,718	-0.15%
2018/03/30	10	419.60	8.1	421.96	417.00	1.9	2,716	0.07%
2018/03/29	2	413.00	4	416.75	415.00	-2	2,700	-0.07%
2018/03/28	6	410.58	6	414.83	411.00	0	2,677	0.00%
2018/03/27	16.1	420.14	14	413.86	413.00	2.1	2,667	0.08%
2018/03/26	7	409.50	6	404.25	412.00	1	2,657	0.04%
2018/03/23	1	379.50	1	381.50	387.00	0	2,517	0.00%
2018/03/22	10	392.10	10	393.40	385.00	0	2,479	0.00%
2018/03/21	8	390.13	11	391.36	390.00	-3	2,455	-0.12%
2018/03/19	5	385.00	6	391.83	387.50	-1	2,474	-0.04%
2018/03/16	14	386.29	12	383.50	385.00	2	2,482	0.08%
2018/03/15	14	388.00	13	388.42	387.50	1	2,487	0.04%
2018/03/14	3	388.33	3	389.67	390.00	0	2,526	0.00%
2018/03/13	4	389.75	3	390.00	391.50	1	2,570	0.04%
2018/03/12	2	391.00	4	392.38	390.00	-2	2,635	-0.08%
2018/03/09	13	390.65	12	388.00	387.50	1	2,660	0.04%
2018/03/08	1	394.50	2	393.75	392.50	-1	2,686	-0.04%
2018/03/07	8	385.63	8	385.50	386.00	0	2,653	0.00%
2018/03/06	5	373.50	5	375.00	378.00	0	2,672	0.00%
2018/03/02	17	371.26	17	371.56	371.00	0	2,740	0.00%
2018/03/01	4	374.50	4	379.00	378.50	0	2,798	0.00%
2018/02/26	1	383.50	2	383.25	385.00	-1	2,835	-0.04%
2018/02/23	4	373.25	4	376.25	370.50	0	2,790	0.00%
2018/02/22	4	365.25	7	369.50	373.50	-3	2,825	-0.11%
2018/02/21	6	368.17	5	365.60	369.50	1	2,865	0.03%
2018/02/12	12	359.33	13	362.19	358.50	-1	2,838	-0.04%
2018/02/09	11	349.23	8	349.38	354.00	3	2,852	0.11%
2018/02/08	1	372.00	1	365.50	359.50	0	2,831	0.00%
2018/02/07	14	371.96	18	371.14	365.00	-4	2,833	-0.14%
2018/02/06	12	355.08	7	356.71	348.00	5	2,813	0.18%
2018/02/05	7	378.50	7	373.71	378.00	0	2,735	0.00%
2018/02/02	12	370.83	13	372.31	377.00	-1	2,760	-0.04%
2018/02/01	7	373.14	6	373.67	373.00	1	2,902	0.03%
2018/01/31	5	374.60	5	373.40	377.50	0	3,050	0.00%
2018/01/30	4	376.13	3	374.67	375.50	1	3,080	0.03%
2018/01/26	14	372.36	16	373.88	373.50	-2	3,147	-0.06%
2018/01/25	2	361.00	1	368.00	360.00	1	3,099	0.03%
2018/01/24	2	367.00	1	362.00	365.00	1	3,088	0.03%
2018/01/23	4	363.50	5	364.50	369.00	-1	3,092	-0.03%
2018/01/22	1	352.00	0	0.00	351.50	1	2,986	0.03%
2018/01/19	4	342.75	4	343.13	345.00	0	2,979	0.00%
2018/01/18	0	0.00	1	345.00	345.00	-1	2,993	-0.03%
2018/01/17	3	338.83	4	340.50	339.00	-1	3,013	-0.03%
2018/01/16	3	345.50	3	346.83	344.00	0	3,019	0.00%
2018/01/12	1	344.50	3	344.33	344.50	-2	3,076	-0.07%
2018/01/10	1	336.00	2.2	337.59	339.00	-1.2	3,227	-0.04%
2018/01/09	8	339.81	8.3	340.74	343.00	-0.3	3,220	-0.01%
2018/01/08	4	335.13	4	331.63	329.00	0	3,141	0.00%
2018/01/05	3.2	333.38	0	0.00	335.50	3.2	3,131	0.10%
2018/01/04	3	331.33	8	329.81	335.00	-5	3,124	-0.16%
2018/01/03	0	321.50	0	0.00	321.50	0	3,108	0.00%
2018/01/02	0	319.50	1	319.00	320.00	-1	3,140	-0.03%