聯亞 (3081)-國泰-板橋券商分點個股進出

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

聯亞

(3081)

可現股當沖

股價
368.5
漲跌
▲10.5
漲幅
+2.93%
成交量
11,564張
產業
上櫃通信網路類股
448人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

聯亞 (3081)籌碼相關－國泰-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-板橋券商分點個股進出
國泰-板橋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
2024/11/20	41.6	350.47	98.1	348.34	358.00	-56.5	6,943	-0.81%
2024/11/19	3	332.99	1	315.50	334.50	2	6,657	0.03%
2024/11/18	8.2	305.66	2	322.00	304.50	6.2	6,651	0.09%
2024/11/15	2.1	322.46	0	0.00	338.00	2.1	6,636	0.03%
2024/11/14	1.1	323.45	0	0.00	333.50	1.1	6,640	0.02%
2024/11/13	1.1	358.77	0	0.00	337.50	1.1	6,631	0.02%
2024/11/12	0	360.50	0	0.00	374.00	0	6,622	0.00%
2024/11/11	0.1	380.00	0	0.00	380.00	0.1	6,623	0.00%
2024/11/08	0.1	374.64	32	372.50	375.00	-31.9	6,634	-0.48%
2024/11/07	4	379.38	1.5	373.37	376.50	2.5	6,649	0.04%
2024/11/06	0	0.00	0	363.00	367.00	0	6,668	0.00%
2024/11/05	0.2	366.53	6.4	367.76	364.00	-6.2	6,699	-0.09%
2024/11/04	0	0.00	1.3	352.71	355.00	-1.3	6,758	-0.02%
2024/11/01	47.1	335.22	74.3	333.35	343.00	-27.2	6,763	-0.40%
2024/10/30	75.5	324.74	55	323.37	322.50	20.5	6,638	0.31%
2024/10/29	52.2	321.90	55.2	320.14	330.50	-2.9	6,535	-0.05%
2024/10/28	56.5	337.07	30.1	332.29	324.00	26.4	6,372	0.41%
2024/10/25	74	344.29	76	351.25	360.00	-2.1	6,309	-0.03%
2024/10/24	0	342.00	0	0.00	345.00	0	6,092	0.00%
2024/10/23	5	358.80	5.1	358.34	362.00	0	6,114	0.00%
2024/10/22	0	344.50	4	349.13	352.50	-4	6,115	-0.07%
2024/10/21	0	0.00	4	350.50	339.50	-4	6,148	-0.07%
2024/10/18	1.1	339.98	7.5	338.00	339.50	-6.4	6,194	-0.10%
2024/10/17	8	338.61	2	341.50	336.50	6	6,235	0.10%
2024/10/16	29	329.57	7.1	323.92	339.00	21.9	6,308	0.35%
2024/10/15	5	396.37	2.1	390.81	342.00	2.9	6,300	0.05%
2024/10/14	0	377.33	1.2	374.57	380.00	-1.2	6,323	-0.02%
2024/10/11	0	348.50	4.5	347.93	352.00	-4.5	6,350	-0.07%
2024/10/09	0	339.00	2	342.25	342.00	-2	6,454	-0.03%
2024/10/08	1	342.50	0	0.00	345.00	1	6,521	0.02%
2024/10/07	132.8	348.95	128.2	342.84	340.00	4.6	6,568	0.07%	大買/大賣/
2024/10/04	159.3	334.56	163.1	338.26	346.00	-3.8	6,340	-0.06%	大買/大賣/
2024/10/01	174.5	317.91	94.3	319.21	325.00	80.2	5,878	1.36%	大買/
2024/09/30	106.1	283.00	116.5	287.92	295.50	-10.5	5,615	-0.19%	大買/大賣/
2024/09/27	60	273.84	62.1	273.35	274.00	-2.1	5,404	-0.04%
2024/09/26	65	270.48	64.2	271.38	274.00	0.8	5,325	0.01%
2024/09/25	125.4	267.93	112.5	269.94	269.50	12.9	5,220	0.25%	大買/大賣/
2024/09/24	134	264.51	129.2	263.97	264.00	4.8	4,931	0.10%	大買/大賣/
2024/09/23	60	246.71	62.2	255.42	259.00	-2.2	4,722	-0.05%
2024/09/20	12.4	239.99	5	243.00	235.50	7.3	4,736	0.16%
2024/09/19	0	232.45	11.9	228.83	235.50	-11.9	4,796	-0.25%
2024/09/18	5.2	217.47	12	218.42	214.50	-6.8	4,868	-0.14%
2024/09/16	1.2	206.63	1	207.50	208.00	0.2	5,133	0.00%
2024/09/13	8	207.88	3	207.00	209.00	5	5,280	0.09%
2024/09/12	2.1	201.29	2.2	202.53	208.50	-0.1	5,607	0.00%
2024/09/11	8.7	204.80	3	216.34	192.50	5.6	5,677	0.10%
2024/09/10	12	213.63	16.1	216.30	212.00	-4.1	5,704	-0.07%
2024/09/09	6	201.75	34	197.69	207.50	-28	5,669	-0.49%
2024/09/06	0.1	190.50	14	190.21	191.50	-13.9	5,631	-0.25%
2024/09/05	12.2	189.45	7	189.07	187.50	5.2	5,622	0.09%
2024/09/04	15	189.57	16.2	191.85	191.50	-1.2	5,605	-0.02%
2024/09/03	135.2	190.00	177.1	191.89	194.50	-41.9	5,541	-0.76%	大買/大賣/
2024/09/02	330.2	185.95	291.1	186.54	189.50	39.2	5,165	0.76%	大買/大賣/
2024/08/30	194	168.88	222.3	171.74	175.00	-28.3	4,562	-0.62%	大買/大賣/
2024/08/29	65	154.61	79	156.44	159.50	-14	4,091	-0.34%
2024/08/28	5	140.20	10.4	145.00	145.00	-5.4	3,829	-0.14%
2024/08/27	26	128.73	15.1	128.83	132.00	10.9	3,772	0.29%
2024/08/26	1.2	130.75	1.1	125.29	127.50	0.1	3,734	0.00%
2024/08/23	7	121.21	6	121.67	122.50	1	3,722	0.03%
2024/08/22	0	0.00	1	121.50	120.50	-1	3,764	-0.03%
2024/08/21	5.1	121.99	2	123.00	120.00	3.1	3,786	0.08%
2024/08/20	1	122.50	3	123.00	122.00	-2	3,776	-0.05%
2024/08/19	1	121.00	2	122.00	121.00	-1	3,786	-0.03%
2024/08/16	1	119.00	0	0.00	119.00	1	3,799	0.03%
2024/08/15	0	0.00	1	116.03	117.00	-1	3,798	-0.03%
2024/08/14	0	0.00	1	116.04	115.50	-1	3,819	-0.03%
2024/08/13	0	114.00	1	115.00	115.50	-1	3,812	-0.03%
2024/08/12	2	113.75	4.1	113.51	114.00	-2.1	3,812	-0.05%
2024/08/09	4	110.25	3	111.33	110.00	1	3,815	0.03%
2024/08/08	4	108.00	4	109.25	107.00	0	3,803	0.00%
2024/08/07	2.2	108.77	16.1	107.89	108.50	-13.9	3,784	-0.37%
2024/08/06	22.6	101.36	19	102.34	100.50	3.6	3,758	0.10%
2024/08/05	5.2	105.08	0	0.00	104.00	5.2	3,702	0.14%
2024/08/02	14.1	118.50	5	116.80	115.50	9.1	3,687	0.25%
2024/08/01	13.1	126.72	12	127.67	124.50	1.1	3,650	0.03%
2024/07/31	8.1	121.44	6	121.75	123.00	2.1	3,614	0.06%
2024/07/30	11.1	124.59	10.6	124.06	125.50	0.5	3,564	0.01%
2024/07/29	6.2	129.82	2	128.75	127.00	4.2	3,525	0.12%
2024/07/26	1.1	134.03	1.1	132.09	131.50	0	3,595	0.00%
2024/07/23	4.1	141.67	2	145.01	141.50	2.1	3,582	0.06%
2024/07/22	2.1	140.93	0.8	141.56	141.50	1.3	3,606	0.04%
2024/07/19	4.4	151.79	0.1	154.00	148.00	4.3	3,638	0.12%
2024/07/18	3	160.33	2	160.50	159.00	1	3,603	0.03%
2024/07/17	9.9	165.07	8.1	166.68	165.50	1.8	3,577	0.05%
2024/07/16	1.1	161.00	2	159.25	158.50	-0.9	3,505	-0.03%
2024/07/15	1.2	163.29	2	165.00	163.50	-0.8	3,506	-0.02%
2024/07/12	1	162.50	0	164.22	161.00	1	3,466	0.03%
2024/07/11	13.3	169.33	23.1	170.73	167.50	-9.8	3,429	-0.29%
2024/07/10	6	164.00	10	165.34	163.00	-4	3,331	-0.12%
2024/07/09	5.1	156.18	5.2	154.92	156.00	-0.1	3,277	0.00%
2024/07/08	12.6	162.00	7	163.86	161.50	5.6	3,224	0.17%
2024/07/05	3.2	165.97	17.5	166.27	166.00	-14.3	3,174	-0.45%
2024/07/04	9	164.33	4	163.75	162.50	5	3,155	0.16%
2024/07/03	5.5	164.47	10	165.65	164.00	-4.5	3,120	-0.14%
2024/07/02	2.4	157.53	1	156.00	158.00	1.4	3,074	0.05%
2024/07/01	8.4	167.07	2	168.25	160.50	6.4	3,040	0.21%
2024/06/28	8.1	167.57	11	169.09	168.00	-2.9	2,984	-0.10%
2024/06/27	4.2	159.00	3	160.33	163.00	1.2	2,926	0.04%
2024/06/26	10.1	167.86	22	166.91	164.50	-11.9	2,850	-0.42%
2024/06/25	17	160.49	20	159.28	167.00	-3	2,738	-0.11%
2024/06/24	26.4	166.30	13	165.42	162.50	13.4	2,635	0.51%
2024/06/21	56.1	170.04	55.4	170.90	172.50	0.7	2,533	0.03%
2024/06/20	19	157.63	56.9	161.38	166.50	-37.9	2,218	-1.71%
2024/06/19	50.9	158.57	42.9	159.35	151.50	8	2,072	0.39%
2024/06/18	12	152.21	17.1	154.06	153.50	-5.1	1,785	-0.29%
2024/06/17	4.1	148.88	5.2	148.25	147.50	-1.1	1,740	-0.06%
2024/06/14	1	142.50	6	141.50	141.50	-5	1,731	-0.29%
2024/06/13	1.3	140.44	5	141.10	140.50	-3.8	1,748	-0.21%
2024/06/12	0	0.00	1.1	140.03	139.00	-1.1	1,783	-0.06%
2024/06/11	0	0.00	1	141.00	136.50	-1	1,801	-0.06%
2024/06/07	2	134.79	1	137.50	134.50	1	1,875	0.06%
2024/06/06	2	131.77	19	131.55	135.50	-17	1,928	-0.88%
2024/06/05	6	137.50	2	137.00	136.50	4	1,929	0.21%
2024/06/04	4	143.36	3.5	141.07	139.00	0.5	2,033	0.03%
2024/06/03	0	137.00	11	142.14	144.00	-11	2,105	-0.52%
2024/05/31	4.3	135.22	4	135.63	134.50	0.3	2,131	0.01%
2024/05/30	8.1	138.38	1	140.00	137.00	7.1	2,190	0.33%
2024/05/29	8	146.18	6	145.58	142.00	2	2,305	0.09%
2024/05/28	3.3	144.05	1.2	142.73	143.50	2.2	2,386	0.09%
2024/05/27	3.5	139.33	7.1	139.07	137.50	-3.6	2,411	-0.15%
2024/05/24	0	0.00	0.5	135.50	135.50	-0.5	2,499	-0.02%
2024/05/23	5	136.50	2	134.00	132.50	3	2,579	0.12%
2024/05/22	0.2	136.50	6	137.50	138.00	-5.8	2,808	-0.21%
2024/05/21	2	133.00	0	0.00	133.00	2	2,958	0.07%
2024/05/20	0.1	130.50	5.5	133.14	130.50	-5.5	3,070	-0.18%
2024/05/17	5	127.10	1.1	128.47	128.00	3.9	3,181	0.12%
2024/05/16	0	127.50	1.1	128.45	127.00	-1.1	3,254	-0.03%
2024/05/15	0.1	125.00	0	124.00	126.50	0.1	3,321	0.00%
2024/05/13	0.5	122.00	0.2	122.00	121.50	0.3	3,644	0.01%
2024/05/10	1	124.50	0	0.00	125.00	1	3,963	0.03%
2024/05/09	0	0.00	1	127.54	126.00	-1	4,083	-0.02%
2024/05/08	1.1	130.96	0	0.00	130.00	1.1	4,112	0.03%
2024/05/07	0	134.00	6	131.00	131.00	-6	4,138	-0.14%
2024/05/06	0.1	133.50	0	0.00	130.50	0.1	4,126	0.00%
2024/05/03	1	133.00	0	134.75	132.50	0.9	4,117	0.02%
2024/05/02	1.2	133.45	3	133.50	134.50	-1.8	4,114	-0.04%
2024/04/30	16.1	135.19	10	134.30	137.00	6.1	4,107	0.15%
2024/04/29	3.1	124.23	4	125.87	127.50	-0.9	4,009	-0.02%
2024/04/26	8.1	119.99	5	122.60	123.50	3.1	3,979	0.08%
2024/04/25	5.7	121.95	1	123.50	121.50	4.7	3,948	0.12%
2024/04/24	0	0.00	1.3	131.43	135.00	-1.3	3,885	-0.03%
2024/04/23	1	128.50	4.3	126.40	128.00	-3.3	3,877	-0.09%
2024/04/22	5	124.00	1	122.50	121.00	4	3,857	0.10%
2024/04/19	2.1	127.98	1.3	130.51	126.00	0.9	3,852	0.02%
2024/04/18	0	134.50	5	132.00	133.50	-5	3,819	-0.13%
2024/04/16	6	132.25	0.8	131.87	132.00	5.2	3,808	0.14%
2024/04/15	4	133.75	2.2	134.58	134.00	1.8	3,792	0.05%
2024/04/12	0	139.89	1	140.00	136.50	-1	3,774	-0.03%
2024/04/11	4	137.75	0	0.00	137.00	4	3,768	0.11%
2024/04/10	1	141.00	0	0.00	141.00	1	3,783	0.03%
2024/04/09	2.1	137.43	1	137.00	137.00	1.1	3,769	0.03%
2024/04/08	3.1	141.42	1	139.00	139.00	2.1	3,746	0.06%
2024/04/03	4.1	145.01	2	144.00	145.00	2.1	3,713	0.06%
2024/04/02	1	141.50	1	142.00	141.50	0	3,692	0.00%
2024/04/01	17	143.59	8	141.62	144.50	9	3,674	0.24%
2024/03/29	0	134.00	0.1	133.64	135.50	0	3,635	0.00%
2024/03/28	2	133.75	2	133.25	133.50	0	3,631	0.00%
2024/03/27	3.3	133.13	17.1	132.56	133.00	-13.7	3,626	-0.38%
2024/03/26	5	136.50	3	137.55	135.50	2	3,605	0.05%
2024/03/25	4	139.13	19	139.97	138.50	-15	3,597	-0.42%
2024/03/22	6	139.83	0.2	140.00	139.00	5.8	3,597	0.16%
2024/03/21	2.2	137.59	4.1	137.99	139.00	-1.9	3,582	-0.05%
2024/03/20	9.8	143.19	2.4	144.24	140.00	7.4	3,526	0.21%
2024/03/19	15.2	153.42	6.1	150.28	148.50	9.1	3,490	0.26%
2024/03/18	2	152.00	2.1	150.75	152.00	-0.1	3,515	0.00%
2024/03/15	8.6	145.30	4.3	149.04	142.50	4.3	3,496	0.12%
2024/03/14	4.3	149.82	2.3	149.00	148.00	2.1	3,454	0.06%
2024/03/13	21.2	153.29	32.2	153.52	151.50	-10.9	3,426	-0.32%
2024/03/12	12.3	154.50	10.3	153.48	155.00	2	3,342	0.06%
2024/03/11	5	147.40	0	0.00	147.00	5	3,305	0.15%
2024/03/08	17.6	146.88	6.6	151.46	144.50	11	3,301	0.33%
2024/03/07	24.1	156.85	26.1	155.10	152.50	-2	3,214	-0.06%
2024/03/06	10.2	152.69	7	154.29	155.50	3.2	3,140	0.10%
2024/03/05	6.1	153.25	11	153.46	156.50	-4.9	3,095	-0.16%
2024/03/04	20.4	160.13	15.2	159.45	157.50	5.2	3,037	0.17%
2024/03/01	7.1	157.57	7.1	157.24	158.50	0.1	2,910	0.00%
2024/02/29	9.1	149.18	5	149.10	148.50	4.1	2,793	0.14%
2024/02/27	23.5	155.65	26.1	151.64	153.00	-2.5	2,732	-0.09%
2024/02/26	7.2	156.67	6	157.50	155.50	1.2	2,634	0.05%
2024/02/23	41.3	156.65	26.2	156.10	154.50	15.1	2,555	0.59%
2024/02/22	17.1	151.38	36.4	153.35	156.00	-19.3	2,317	-0.83%
2024/02/21	5	139.30	45.6	137.89	142.00	-40.6	2,181	-1.86%
2024/02/20	43.1	141.87	34	142.50	137.00	9.1	2,069	0.44%
2024/02/19	3.1	138.66	19	137.82	143.00	-16	1,935	-0.82%
2024/02/16	19	137.26	16.3	135.29	134.00	2.7	1,879	0.14%
2024/02/15	13.8	136.47	34.3	136.33	137.00	-20.5	1,805	-1.13%
2024/02/05	42.3	132.29	39	131.90	131.50	3.3	1,669	0.20%
2024/02/02	50.3	122.88	74.3	124.38	126.50	-24	1,479	-1.62%
2024/02/01	6	114.33	27.4	116.06	118.00	-21.4	1,174	-1.82%
2024/01/31	0	0.00	3	109.16	107.50	-3	1,052	-0.29%
2024/01/30	3	105.67	9	105.72	107.00	-6	1,020	-0.59%
2024/01/26	2	104.50	5	103.40	103.00	-3	1,014	-0.30%
2024/01/25	4	102.63	2	102.75	103.00	2	1,021	0.19%
2024/01/24	4.1	103.63	2	103.75	103.50	2.1	1,019	0.20%
2024/01/22	0	0.00	1	99.10	99.70	-1	1,047	-0.10%
2024/01/19	1.1	98.51	2	100.00	98.00	-1	1,073	-0.09%
2024/01/18	1	98.00	0	0.00	99.00	1	1,135	0.09%
2024/01/17	3	98.80	0	0.00	97.30	3	1,141	0.26%
2024/01/15	3	100.67	1	101.00	101.00	2	1,149	0.17%
2024/01/12	3.1	102.68	0.1	102.50	102.50	3	1,163	0.26%
2024/01/11	2.1	101.52	1	102.00	102.00	1.1	1,165	0.09%
2024/01/10	0	0.00	10	100.50	100.50	-10	1,193	-0.84%
2024/01/08	11	100.45	0	0.00	100.50	11	1,222	0.90%
2024/01/04	9.1	101.39	5	101.40	100.00	4.1	1,238	0.33%
2023/12/29	1	105.51	0.1	106.00	106.00	0.9	1,416	0.06%
2023/12/27	0	0.00	3	106.33	106.00	-3	1,636	-0.18%
2023/12/26	3	104.17	0	0.00	104.50	3	1,744	0.17%
2023/12/25	3	103.33	0	0.00	103.00	3	1,770	0.17%
2023/12/22	1.1	104.55	1.2	106.25	104.50	-0.1	1,803	-0.01%
2023/12/21	5	105.00	5	106.00	105.00	0	1,827	0.00%
2023/12/20	4	107.63	2	107.50	106.00	2	1,863	0.11%
2023/12/19	6	106.00	1	107.50	106.50	5	1,908	0.26%
2023/12/18	1	108.50	1	109.00	108.00	0	1,951	0.00%
2023/12/15	3.1	109.49	8.1	109.25	109.00	-5.1	2,004	-0.25%
2023/12/14	15	109.47	10.1	109.36	109.00	5	2,081	0.24%
2023/12/13	40.6	112.77	13.1	110.81	110.50	27.6	2,115	1.30%
2023/12/12	0	0.00	6.6	107.11	106.00	-6.6	2,148	-0.30%
2023/12/11	0	0.00	1	106.50	105.50	-1	2,293	-0.04%
2023/12/08	1.1	105.46	3	105.00	105.00	-1.9	2,366	-0.08%
2023/12/07	3.2	105.88	0	0.00	104.00	3.2	2,384	0.13%
2023/12/06	3	107.00	3.1	106.81	106.00	-0.1	2,441	0.00%
2023/12/05	2	103.25	0	0.00	102.00	2	2,478	0.08%
2023/12/04	14	106.46	0	0.00	104.50	14	2,479	0.56%
2023/12/01	4	108.63	48	109.68	108.00	-44	2,521	-1.74%
2023/11/30	5	106.50	0	0.00	106.00	5	2,530	0.20%
2023/11/29	3	107.00	1	107.00	107.00	2	2,591	0.08%
2023/11/28	0	0.00	1	104.50	105.00	-1	2,639	-0.04%
2023/11/27	8	104.75	8	104.06	103.00	0	2,649	0.00%
2023/11/24	4	105.13	2.1	107.05	105.00	1.9	2,655	0.07%
2023/11/23	8	106.56	6.1	105.05	105.00	1.9	2,654	0.07%
2023/11/22	2	105.75	4	106.63	107.00	-2	2,638	-0.08%
2023/11/21	8	105.69	13.1	106.57	106.50	-5.1	2,630	-0.19%
2023/11/20	5.2	105.03	0	0.00	105.50	5.2	2,620	0.20%
2023/11/17	8.1	101.69	6	101.92	101.50	2.1	2,587	0.08%
2023/11/16	5	101.00	5	101.00	101.50	0	2,584	0.00%
2023/11/15	3	100.33	15	101.50	100.50	-12	2,586	-0.46%
2023/11/14	1	101.50	2	101.50	101.50	-1	2,579	-0.04%
2023/11/13	7	101.00	5	101.50	100.50	2	2,587	0.08%
2023/11/10	7	101.14	7	101.15	100.00	0	2,600	0.00%
2023/11/09	6	101.42	15	102.50	102.00	-9	2,593	-0.35%
2023/11/08	28	100.91	25	100.10	100.50	3	2,591	0.12%
2023/11/07	20	100.34	7	100.33	101.00	13	2,591	0.50%
2023/11/06	0	99.40	1.2	100.42	101.00	-1.2	2,615	-0.05%
2023/11/03	1.1	98.30	0	0.00	98.40	1.1	2,605	0.04%
2023/11/02	2	96.80	0	0.00	97.80	2	2,610	0.08%
2023/10/31	17	94.96	7	94.91	93.90	10	2,628	0.38%
2023/10/30	1	98.20	2	97.60	97.50	-1	2,635	-0.04%
2023/10/27	12.1	95.02	1	94.50	94.90	11.1	2,698	0.41%
2023/10/26	30.7	97.58	21.1	97.15	96.00	9.6	2,803	0.34%
2023/10/25	1.1	106.46	1	106.00	106.00	0.1	2,898	0.00%
2023/10/24	1.1	104.00	1	104.50	104.50	0.1	2,929	0.00%
2023/10/23	22	103.05	2	103.50	102.50	20	2,931	0.68%
2023/10/20	7	103.43	2	103.50	103.00	5	2,939	0.17%
2023/10/19	2	107.25	1	107.50	107.50	1	2,932	0.03%
2023/10/18	5.1	112.42	3	107.50	107.50	2.1	2,931	0.07%
2023/10/17	1	115.50	3	114.67	112.50	-2	2,906	-0.07%
2023/10/16	1	113.50	1	115.50	113.50	0	2,907	0.00%
2023/10/13	16	115.91	15.2	114.27	114.00	0.8	2,953	0.03%
2023/10/12	2	115.25	0	0.00	115.50	2	2,983	0.07%
2023/10/11	1.1	115.36	3	113.67	113.50	-1.9	3,013	-0.06%
2023/10/06	7.4	116.54	16	117.03	114.50	-8.6	2,989	-0.29%
2023/10/05	31	125.63	31.2	125.90	123.50	-0.2	2,881	-0.01%
2023/10/04	15.2	125.56	18	125.25	125.50	-2.9	2,816	-0.10%
2023/10/03	40.3	125.17	50.1	125.35	123.50	-9.8	2,737	-0.36%
2023/10/02	29	124.69	32.1	120.96	126.00	-3.1	2,606	-0.12%
2023/09/28	15	116.73	1.2	116.59	117.00	13.9	2,517	0.55%
2023/09/27	7.3	113.64	3	113.83	114.00	4.3	2,494	0.17%
2023/09/26	15	117.23	15	116.77	115.50	0	2,490	0.00%
2023/09/25	16	117.91	13.1	118.89	117.50	2.9	2,467	0.12%
2023/09/22	9.1	115.97	5.1	112.60	117.50	4	2,430	0.16%
2023/09/21	24	116.38	27.1	117.15	115.00	-3.1	2,371	-0.13%
2023/09/20	5	116.10	11	116.59	116.00	-6	2,323	-0.26%
2023/09/19	41.3	114.67	32	115.27	114.50	9.3	2,271	0.41%
2023/09/18	20.7	118.98	13	118.88	118.50	7.7	2,186	0.35%
2023/09/15	37.2	118.97	56.1	118.96	118.50	-18.9	2,127	-0.89%
2023/09/14	33	116.59	34.2	116.68	117.50	-1.2	2,011	-0.06%
2023/09/13	16	113.09	15	113.37	113.50	1	1,853	0.05%
2023/09/12	3.1	109.19	7	109.93	107.50	-3.9	1,781	-0.22%
2023/09/11	14.1	111.92	7	109.79	110.00	7.1	1,776	0.40%
2023/09/08	7	110.79	16.1	113.10	111.00	-9.1	1,719	-0.53%
2023/09/07	7	109.00	2	109.75	108.00	5	1,668	0.30%
2023/09/06	7.9	103.68	5	106.50	108.00	2.9	1,659	0.18%
2023/09/05	3	109.83	1.1	109.00	110.50	1.9	1,601	0.12%
2023/09/04	20	110.85	41.3	110.93	110.50	-21.3	1,576	-1.35%
2023/09/01	9	106.22	10	106.80	107.50	-1	1,536	-0.07%
2023/08/31	4	99.33	5	99.82	100.50	-1	1,545	-0.06%
2023/08/30	1	97.30	1	97.40	97.70	0	1,540	0.00%
2023/08/29	0	0.00	1	96.20	95.80	-1	1,554	-0.06%
2023/08/28	11	92.16	1	93.00	91.70	10	1,557	0.64%
2023/08/25	1	91.30	1	92.50	93.10	0	1,573	0.00%
2023/08/24	0	92.60	0	0.00	92.00	0	1,618	0.00%
2023/08/23	0	92.39	1	92.30	92.40	-1	1,630	-0.06%
2023/08/22	2	94.95	0	0.00	93.00	2	1,636	0.12%
2023/08/21	0.1	93.70	0	0.00	94.50	0.1	1,639	0.00%
2023/08/18	0	93.20	0	0.00	92.30	0	1,646	0.00%
2023/08/17	1	91.90	0	0.00	92.20	1	1,660	0.06%
2023/08/16	4	90.15	0	0.00	92.00	4	1,704	0.23%
2023/08/14	7.6	93.67	2	93.65	92.60	5.6	1,733	0.32%
2023/08/11	0	98.80	0	0.00	98.60	0	1,715	0.00%
2023/08/10	9.1	97.62	5	96.80	96.80	4.1	1,714	0.24%
2023/08/09	3.2	100.84	2	100.50	100.50	1.2	1,690	0.07%
2023/08/08	2	102.00	2	102.75	102.00	0	1,697	0.00%
2023/08/07	11.1	100.51	1	101.00	101.00	10.1	1,719	0.59%
2023/08/04	3	104.50	1.5	104.85	105.00	1.5	1,696	0.09%
2023/08/02	15	105.17	5.7	104.20	104.00	9.3	1,709	0.54%
2023/08/01	24.1	109.95	4.9	106.92	106.50	19.2	1,693	1.13%
2023/07/31	36.8	119.86	24.1	118.53	117.00	12.7	1,624	0.78%
2023/07/28	32	116.48	77	116.66	117.50	-45	1,507	-2.98%
2023/07/27	3	105.83	6	109.25	109.50	-3	1,358	-0.22%
2023/07/26	3.1	100.99	2	99.95	99.60	1.1	1,348	0.08%
2023/07/25	5.1	104.10	1	103.00	103.00	4.1	1,447	0.28%
2023/07/24	2	105.50	14.2	105.13	107.00	-12.2	1,450	-0.84%
2023/07/21	17.3	104.00	19	103.82	103.50	-1.7	1,448	-0.12%
2023/07/20	12	106.42	1	106.50	105.50	11	1,460	0.75%
2023/07/19	5.1	105.74	2.1	106.10	104.50	3	1,462	0.21%
2023/07/18	22.4	110.15	22.3	109.42	107.00	0.1	1,479	0.01%
2023/07/17	21.2	108.38	8.1	110.42	114.00	13.1	1,423	0.92%
2023/07/14	7.2	107.60	9	107.39	108.00	-1.8	1,396	-0.13%
2023/07/12	0	102.50	2	102.50	102.00	-2	1,371	-0.15%
2023/07/11	0	103.00	4	104.00	103.00	-4	1,384	-0.29%
2023/07/07	5	103.50	2	103.50	103.00	3	1,503	0.20%
2023/07/06	2	103.50	1.1	105.41	105.50	0.9	1,551	0.06%
2023/07/05	3	104.83	1	103.00	102.50	2	1,549	0.13%
2023/07/04	10	105.05	7.1	104.77	104.50	2.9	1,580	0.18%
2023/07/03	2	102.01	0	0.00	101.50	2	1,589	0.13%
2023/06/30	0	0.00	3	102.00	102.00	-3	1,650	-0.18%
2023/06/29	0	0.00	2	101.50	101.50	-2	1,707	-0.12%
2023/06/28	2	101.50	0	0.00	100.50	2	1,768	0.11%
2023/06/27	2.2	102.47	0.5	100.00	100.50	1.7	1,842	0.09%
2023/06/26	3	99.47	4	99.75	99.60	-1	1,952	-0.05%
2023/06/21	3	99.60	2	99.80	100.00	1	2,160	0.05%
2023/06/20	6	100.10	4	100.03	99.80	2	2,260	0.09%
2023/06/19	0	101.50	0	0.00	101.00	0	2,328	0.00%
2023/06/16	2	101.75	3	102.00	101.50	-1	2,329	-0.04%
2023/06/15	0.1	103.50	2	103.50	103.00	-2	2,330	-0.08%
2023/06/14	0.3	100.01	1	100.50	100.50	-0.7	2,318	-0.03%
2023/06/13	0	101.50	0.1	101.50	101.50	-0.1	2,325	0.00%
2023/06/12	1	102.50	1	101.50	101.00	0	2,325	0.00%
2023/06/09	2.1	102.76	5	102.50	102.00	-2.9	2,331	-0.12%
2023/06/08	1	101.00	2	100.50	100.50	-1	2,342	-0.04%
2023/06/07	6.1	102.50	7.1	102.00	102.00	-1	2,372	-0.04%
2023/06/06	44.3	99.39	14	99.36	99.30	30.3	2,357	1.29%
2023/06/05	1	107.50	2.1	107.26	107.50	-1.1	2,302	-0.05%
2023/06/02	7.1	107.13	4.2	107.29	106.50	2.9	2,312	0.13%
2023/06/01	35.5	105.90	23	104.93	105.00	12.5	2,332	0.54%
2023/05/31	6	107.00	1	107.00	107.50	5	2,347	0.21%
2023/05/30	87.1	108.57	6.1	106.78	106.00	81.1	2,376	3.41%
2023/05/29	12	106.38	7.7	106.41	106.50	4.3	2,361	0.18%
2023/05/26	8	104.44	3	105.00	103.50	5	2,439	0.20%
2023/05/25	3	104.17	40	103.55	103.50	-37	2,559	-1.45%
2023/05/24	13.2	105.08	2	105.00	104.50	11.2	2,573	0.44%
2023/05/23	1.1	107.02	7	106.79	106.00	-6	2,585	-0.23%
2023/05/22	10.2	104.86	22	105.23	105.00	-11.8	2,584	-0.46%
2023/05/19	12.1	102.79	4.2	102.33	102.50	7.9	2,549	0.31%
2023/05/18	2	99.00	1.2	98.95	99.50	0.8	2,514	0.03%
2023/05/17	1	98.20	0	0.00	98.10	1	2,530	0.04%
2023/05/16	3	98.57	2	98.10	98.10	1	2,553	0.04%
2023/05/15	2	97.60	5.3	97.48	97.50	-3.3	2,572	-0.13%
2023/05/12	4	97.28	9	97.19	99.20	-5	2,611	-0.19%
2023/05/11	23.1	99.06	16	96.94	96.30	7.1	2,639	0.27%
2023/05/09	14.2	100.41	14	100.00	100.00	0.2	2,768	0.01%
2023/05/08	14	102.11	4	102.00	102.00	10	2,776	0.36%
2023/05/05	4	103.75	2	103.50	103.50	2	2,823	0.07%
2023/05/04	4	102.13	5	102.40	103.00	-1	2,911	-0.03%
2023/05/03	0	102.46	1	101.50	102.00	-1	2,967	-0.03%
2023/05/02	8	101.94	6	103.25	103.50	2	3,060	0.07%
2023/04/28	55.8	101.57	17	99.98	101.00	38.8	3,048	1.27%
2023/04/27	3.1	105.50	0	105.50	105.50	3.1	2,941	0.11%
2023/04/26	6	116.83	2	117.50	117.00	4	2,927	0.14%
2023/04/25	12.1	118.44	5.1	117.16	116.50	7	2,930	0.24%
2023/04/24	0.1	123.00	0	0.00	122.00	0.1	2,927	0.00%
2023/04/21	2.2	124.82	0.1	125.00	122.00	2.1	2,964	0.07%
2023/04/20	3.1	128.86	1.1	128.55	128.00	2	2,967	0.07%
2023/04/19	3	131.83	3	131.33	129.00	0	2,991	0.00%
2023/04/18	1.1	131.09	0	0.00	130.00	1.1	2,982	0.04%
2023/04/17	3	130.51	1	132.50	131.00	2	2,985	0.07%
2023/04/14	1.1	129.55	2	130.00	129.50	-0.9	2,979	-0.03%
2023/04/13	4	132.35	4	133.38	129.50	0	2,967	0.00%
2023/04/12	16.3	134.04	5	133.30	132.00	11.3	2,945	0.38%
2023/04/11	8.4	139.83	12	140.42	140.00	-3.6	2,869	-0.13%
2023/04/10	3	136.83	2.1	137.00	137.50	1	2,833	0.03%
2023/04/07	3	136.67	6.2	136.94	138.00	-3.2	2,814	-0.11%
2023/04/06	3.1	134.51	2	136.00	136.50	1.1	2,777	0.04%
2023/03/31	6	136.15	6	135.42	132.50	0	2,758	0.00%
2023/03/30	17	138.59	2.1	138.24	137.00	14.9	2,710	0.55%
2023/03/29	6	140.25	15	139.87	137.00	-9	2,681	-0.34%
2023/03/28	10	136.05	14.2	135.97	135.50	-4.2	2,673	-0.16%
2023/03/27	14.2	136.90	20.1	136.70	135.00	-6	2,599	-0.23%
2023/03/24	23.2	137.07	54.1	140.55	140.00	-30.9	2,509	-1.23%
2023/03/23	23	130.24	43.1	130.67	130.00	-20.1	2,336	-0.86%
2023/03/22	3.1	125.14	26.2	128.79	129.00	-23.1	2,267	-1.02%
2023/03/21	0	0.00	3.1	117.34	117.50	-3.1	2,230	-0.14%
2023/03/20	1	116.00	2	117.00	115.00	-1	2,307	-0.04%
2023/03/17	0.1	114.00	0	0.00	115.50	0.1	2,340	0.00%
2023/03/16	7.1	114.09	8	114.44	112.50	-0.9	2,402	-0.04%
2023/03/15	5.2	117.29	1	117.00	115.50	4.2	2,516	0.17%
2023/03/14	4	116.13	1	116.50	115.50	3	2,691	0.11%
2023/03/13	7	117.71	8	118.31	118.50	-1	2,755	-0.04%
2023/03/10	14.6	121.94	6	122.33	121.00	8.6	2,873	0.30%
2023/03/09	2	128.00	3	127.17	126.00	-1	2,932	-0.03%
2023/03/08	5	127.00	1	127.50	127.00	4	3,035	0.13%
2023/03/07	9.1	129.94	5	128.40	127.50	4.1	3,264	0.12%
2023/03/06	17	128.62	3	128.83	129.50	14	3,433	0.41%
2023/03/03	29	133.84	22.3	132.84	130.50	6.7	3,482	0.19%
2023/03/02	5.3	133.75	20	133.20	133.50	-14.7	3,503	-0.42%
2023/03/01	15	129.50	1	130.00	131.00	14	3,484	0.40%
2023/02/24	31	134.79	10	134.15	131.50	21	3,482	0.60%
2023/02/23	21.2	133.67	45	132.38	133.50	-23.8	3,421	-0.70%
2023/02/22	0	126.50	1	125.00	126.00	-1	3,331	-0.03%
2023/02/21	3	129.00	5	128.50	127.50	-2	3,355	-0.06%
2023/02/20	23.1	128.54	4	128.38	128.00	19.1	3,441	0.55%
2023/02/17	8.3	127.44	11	129.41	128.50	-2.7	3,483	-0.08%
2023/02/16	3.2	127.53	5	127.70	128.00	-1.8	3,529	-0.05%
2023/02/15	0.1	126.50	0	126.28	126.50	0	3,605	0.00%
2023/02/14	5	128.30	3	127.67	127.00	2	3,701	0.05%
2023/02/13	9	130.39	37	131.66	130.00	-28	3,766	-0.74%
2023/02/10	56	129.94	8	129.81	130.00	48	3,828	1.25%
2023/02/09	6	127.84	8	127.75	128.50	-2	3,892	-0.05%
2023/02/08	39.1	132.22	50.1	131.75	131.00	-11.1	3,927	-0.28%
2023/02/07	16.2	130.69	14	132.11	133.50	2.2	3,924	0.06%
2023/02/06	5	128.50	3	127.83	127.00	2	3,985	0.05%
2023/02/03	4	127.88	10	128.65	128.00	-6	4,080	-0.15%
2023/02/02	23	123.98	22.1	124.57	127.00	1	4,150	0.02%
2023/02/01	7	127.21	12.5	127.04	128.00	-5.5	4,107	-0.13%
2023/01/31	49	124.92	74	123.14	127.50	-25	4,054	-0.62%
2023/01/30	2	116.00	3	117.17	116.50	-1	3,953	-0.03%
2023/01/17	2	114.50	3	115.50	115.00	-1	3,937	-0.03%
2023/01/16	2	114.75	5	115.50	114.50	-3	3,947	-0.08%
2023/01/13	7	114.07	1	114.02	113.00	6	3,978	0.15%
2023/01/12	7	116.57	9	116.67	116.00	-2	3,967	-0.05%
2023/01/11	8	116.31	15	117.07	116.50	-7	3,952	-0.18%
2023/01/10	4	113.63	4.2	114.89	114.50	-0.2	3,915	0.00%
2023/01/09	3	111.50	1	111.00	111.50	2	3,897	0.05%
2023/01/05	2	108.75	4	107.50	106.00	-2	3,883	-0.05%
2023/01/04	2	107.51	0	0.00	106.00	2	3,878	0.05%
2023/01/03	1	106.50	3	106.00	108.00	-2	3,890	-0.05%
2022/12/30	3	108.00	1.2	107.37	106.00	1.9	3,903	0.05%
2022/12/29	5	106.00	5	106.50	107.00	0	3,962	0.00%
2022/12/28	10	105.65	9	105.33	105.50	1	3,956	0.03%
2022/12/27	1	110.50	0	0.00	111.00	1	3,940	0.03%
2022/12/26	2	110.00	2	108.50	108.00	0	3,942	0.00%
2022/12/23	2.2	111.09	2	108.50	110.50	0.2	3,954	0.01%
2022/12/22	2	112.75	0	0.00	111.50	2	3,959	0.05%
2022/12/21	6	112.67	4	112.63	112.00	2	3,963	0.05%
2022/12/20	8	118.31	7	113.93	111.50	1	3,948	0.03%
2022/12/19	3	122.33	0	0.00	120.00	3	3,912	0.08%
2022/12/16	15	121.67	34	121.43	121.50	-19	3,927	-0.48%
2022/12/15	7	123.07	5	124.00	122.00	2	3,913	0.05%
2022/12/14	0.1	122.50	13	122.92	122.00	-12.9	3,920	-0.33%
2022/12/13	2	121.25	2	120.75	119.50	0	3,899	0.00%
2022/12/12	20	118.60	24	119.94	121.50	-4	3,876	-0.10%
2022/12/09	10	123.80	8	121.95	124.00	2	3,811	0.05%
2022/12/08	26	123.98	25.3	123.33	125.00	0.7	3,793	0.02%
2022/12/07	26.1	125.40	26	124.21	122.50	0.1	3,756	0.00%
2022/12/06	40	129.01	41	128.27	128.00	-1	3,690	-0.03%
2022/12/05	30	122.60	18.1	123.84	124.50	11.9	3,563	0.33%
2022/12/02	19.7	124.84	23.1	125.14	124.00	-3.5	3,513	-0.10%
2022/12/01	78	120.32	45.2	119.02	118.50	32.8	3,432	0.96%
2022/11/30	37	117.92	31	117.39	118.50	6	3,371	0.18%
2022/11/29	67.3	118.91	76.2	120.61	118.00	-8.9	3,283	-0.27%
2022/11/28	44.2	116.09	37	116.53	115.00	7.2	3,057	0.24%
2022/11/25	11	111.32	7	111.71	111.50	4	2,879	0.14%
2022/11/24	6.1	107.91	5	107.90	108.50	1.1	2,802	0.04%
2022/11/23	31.1	102.98	42	103.87	103.50	-10.9	2,769	-0.39%
2022/11/22	4	102.00	6	102.00	102.00	-2	2,761	-0.07%
2022/11/21	12	104.50	24	104.56	104.00	-12	2,784	-0.43%
2022/11/18	32	102.14	5.5	103.59	102.50	26.5	2,791	0.95%
2022/11/17	3	102.34	26	102.87	103.50	-23	2,810	-0.82%
2022/11/16	65.5	101.33	32	101.89	100.50	33.5	2,800	1.20%
2022/11/15	24	102.31	13	102.08	103.50	11	2,758	0.40%
2022/11/14	8	99.13	14	99.23	99.60	-6	2,807	-0.21%
2022/11/11	13	97.71	109.4	98.62	96.80	-96.4	2,769	-3.48%	大賣/
2022/11/10	9.1	98.67	7	97.96	95.60	2.1	2,721	0.08%
2022/11/09	13	96.65	33	96.48	97.50	-20	2,647	-0.75%
2022/11/08	19	96.83	12	96.10	94.40	7	2,619	0.27%
2022/11/07	9	93.82	7	94.51	94.30	2	2,589	0.08%
2022/11/04	42	92.15	1.1	93.10	92.00	40.9	2,564	1.60%
2022/11/03	89.2	92.89	7	92.80	92.60	82.2	2,576	3.19%
2022/11/02	9.1	93.38	16.2	93.35	92.30	-7.1	2,678	-0.27%
2022/11/01	23.2	91.31	11	91.19	90.00	12.2	2,640	0.46%
2022/10/31	35.1	94.12	34	93.71	92.70	1.1	2,575	0.04%
2022/10/28	9	98.68	9.5	99.33	98.10	-0.5	2,470	-0.02%
2022/10/27	3	110.33	2	110.01	109.00	1	2,446	0.04%
2022/10/26	5	123.20	1	123.50	121.00	4	2,470	0.16%
2022/10/25	5	124.60	4	123.88	122.50	1	2,547	0.04%
2022/10/24	5	125.50	10	124.90	124.50	-5	2,608	-0.19%
2022/10/21	14	121.64	9	119.39	118.00	5	2,687	0.19%
2022/10/20	6	127.58	6	128.25	129.00	0	2,725	0.00%
2022/10/19	7	129.43	7	128.86	128.50	0	2,768	0.00%
2022/10/18	6	129.50	5	129.40	130.00	1	2,782	0.04%
2022/10/17	3	121.67	3	124.83	129.50	0	2,786	0.00%
2022/10/14	9	129.00	11	130.45	127.50	-2	2,818	-0.07%
2022/10/13	2	129.23	3	128.00	125.00	-1	2,819	-0.04%
2022/10/12	2	129.50	3	130.83	131.50	-1	2,834	-0.04%
2022/10/11	7	131.93	7	132.79	130.50	0	2,831	0.00%
2022/10/07	15	141.93	12	141.88	140.50	3	2,820	0.11%
2022/10/06	17	148.79	16	148.69	144.00	1	2,817	0.04%
2022/10/05	6	146.08	12	144.92	144.00	-6	2,754	-0.22%
2022/10/04	3	144.83	0	0.00	143.50	3	2,763	0.11%
2022/10/03	1	140.00	1	140.50	140.00	0	2,772	0.00%
2022/09/30	3	137.00	5	140.32	142.50	-2	2,804	-0.07%
2022/09/29	5	141.50	4	142.97	138.00	1	2,799	0.03%
2022/09/28	7	141.14	6	143.08	139.00	1	2,785	0.04%
2022/09/27	3	148.00	3.1	148.96	151.50	-0.1	2,761	0.00%
2022/09/26	1	150.00	0	0.00	147.50	1	2,744	0.04%
2022/09/23	13	161.42	11	158.46	154.50	2	2,725	0.07%
2022/09/22	1	160.00	3	160.33	160.50	-2	2,702	-0.07%
2022/09/21	23	154.76	21	156.38	158.00	2	2,689	0.07%
2022/09/20	7	161.71	8	161.56	161.50	-1	2,641	-0.04%
2022/09/19	2	157.00	2	157.50	156.00	0	2,631	0.00%
2022/09/16	1	162.00	0	0.00	161.00	1	2,612	0.04%
2022/09/15	19	169.55	11	168.59	163.50	8	2,595	0.31%
2022/09/14	5	168.60	8.8	166.19	168.50	-3.8	2,570	-0.15%
2022/09/13	26	170.27	14	168.93	166.50	12	2,540	0.47%
2022/09/12	8.8	169.25	16	173.09	178.00	-7.2	2,480	-0.29%
2022/09/08	7	163.64	4	163.00	162.00	3	2,426	0.12%
2022/09/07	21	165.76	15	165.13	163.50	6	2,398	0.25%
2022/09/06	9	176.17	11.1	176.37	179.00	-2.1	2,338	-0.09%
2022/09/05	18	176.86	14.5	175.41	172.00	3.6	2,300	0.15%
2022/09/02	3	178.83	12.5	179.00	177.50	-9.5	2,269	-0.42%
2022/09/01	6	175.33	4	175.50	174.50	2	2,250	0.09%
2022/08/31	3	178.83	1	179.50	177.00	2	2,237	0.09%
2022/08/30	8.5	175.71	6	179.17	180.50	2.5	2,220	0.11%
2022/08/29	10	171.55	4.1	173.21	173.50	5.9	2,204	0.27%
2022/08/26	10	181.59	10	183.25	176.00	0	2,183	0.00%
2022/08/25	14	178.39	15.4	178.23	181.00	-1.4	2,128	-0.06%
2022/08/24	10	175.85	12.1	176.61	178.50	-2.1	2,085	-0.10%
2022/08/23	25	175.18	19	174.26	170.00	6	2,029	0.30%
2022/08/22	27.1	181.69	25	182.52	176.00	2.1	1,991	0.10%
2022/08/19	26	179.02	29	180.86	181.50	-3	1,924	-0.16%
2022/08/18	7	166.50	8	167.44	169.00	-1	1,805	-0.06%
2022/08/17	15	167.10	13	167.04	164.50	2	1,772	0.11%
2022/08/16	4.5	168.39	6	171.58	169.50	-1.5	1,727	-0.09%
2022/08/15	18	166.09	20	165.45	167.50	-2	1,679	-0.12%
2022/08/12	14.6	162.05	16.2	162.72	165.00	-1.6	1,614	-0.10%
2022/08/11	25	164.06	18	161.78	163.50	7	1,555	0.45%
2022/08/10	15	164.53	16.1	163.03	166.00	-1.1	1,472	-0.07%
2022/08/09	39	162.23	39.1	163.74	163.50	-0.1	1,382	-0.01%
2022/08/08	11.2	150.50	12	153.83	157.00	-0.8	1,189	-0.07%
2022/08/05	23	142.37	26.1	144.11	143.00	-3.1	1,084	-0.28%
2022/08/04	15.1	134.67	16	134.72	133.00	-0.9	1,024	-0.09%
2022/08/03	8	140.00	18	137.39	139.50	-10	989	-1.01%
2022/08/02	8	134.69	13.1	135.97	138.00	-5.1	954	-0.53%
2022/08/01	19.1	143.14	9.1	144.99	139.50	10.1	909	1.11%
2022/07/29	15.1	147.85	17	150.26	155.00	-2	823	-0.24%
2022/07/28	19.1	143.23	18	144.78	146.50	1.1	760	0.14%
2022/07/27	24.1	144.61	17	145.88	149.50	7.1	661	1.07%
2022/07/26	18	141.00	18	140.17	138.00	0	591	0.00%
2022/07/25	5	131.29	3	130.33	132.50	2	541	0.37%
2022/07/22	0	0.00	9	129.22	129.50	-9	520	-1.73%
2022/07/21	8	135.30	4	133.38	131.50	4	509	0.79%
2022/07/20	0	0.00	7.1	130.84	134.50	-7.1	457	-1.55%
2022/07/19	9.1	122.94	6	122.08	122.50	3.1	437	0.72%
2022/07/18	0	0.00	1	119.00	119.00	-1	412	-0.24%
2022/07/15	1	107.50	1	108.50	108.50	0	405	0.01%
2022/07/14	5	110.40	5	111.20	110.50	0	397	0.00%
2022/07/13	1	99.90	2	101.25	103.50	-1	380	-0.26%
2022/07/12	4	97.77	10	96.65	96.50	-6	391	-1.53%
2022/07/11	2	112.00	2	107.00	106.00	0	388	0.00%
2022/07/08	15	115.63	6	118.08	117.50	9	377	2.39%
2022/07/07	2	108.50	6	108.00	109.00	-4	335	-1.19%
2022/07/06	9	109.72	1	116.00	107.00	8	319	2.50%
2022/07/04	0	0.00	3	104.83	108.00	-3	301	-1.00%
2022/07/01	3	110.50	2	105.50	105.50	1	299	0.34%
2022/06/30	1	112.00	0	0.00	116.00	1	294	0.34%
2022/06/29	0	116.00	0	0.00	114.00	0	288	0.00%
2022/06/28	0	122.50	0	0.00	118.00	0	283	0.00%
2022/06/27	0	0.00	1	124.50	123.50	-1	283	-0.35%
2022/06/24	4	120.00	0	0.00	122.00	4	277	1.44%
2022/06/23	0	119.00	2	120.50	122.00	-2	276	-0.72%
2022/06/22	0	120.50	0	0.00	119.00	0	274	0.00%
2022/06/21	0	124.00	0	0.00	122.50	0	270	0.01%
2022/06/20	2	121.00	0	0.00	119.50	2	272	0.73%
2022/06/17	0	130.00	0	0.00	128.00	0	267	0.00%
2022/06/16	0	136.00	0	0.00	133.00	0	260	0.00%
2022/06/15	1	136.50	0	138.00	136.50	1	258	0.38%
2022/06/13	0	140.00	0	0.00	139.50	0	258	0.00%
2022/06/10	0	146.00	0	0.00	145.00	0	257	0.00%
2022/06/09	0	149.50	0	0.00	148.50	0	257	0.00%
2022/06/08	0	148.00	0	0.00	149.50	0	257	0.00%
2022/06/07	1	144.58	1	148.50	148.50	0	253	0.01%
2022/06/06	0	143.36	0	0.00	144.00	0	248	0.00%
2022/06/02	0	143.50	0	0.00	144.00	0	250	0.00%
2022/05/31	0.1	144.00	4	141.25	145.00	-4	257	-1.53%
2022/05/30	0	135.00	1	139.40	140.00	-1	254	-0.40%
2022/05/26	0	132.23	0	0.00	131.00	0	251	0.00%
2022/05/24	1	136.00	0	0.00	134.50	1	256	0.39%
2022/05/20	0	140.00	0	0.00	139.00	0	264	0.00%
2022/05/19	1	139.00	0	0.00	140.00	1	263	0.38%
2022/05/12	1	137.00	0	0.00	134.50	1	257	0.39%
2022/05/11	0	140.00	1	139.50	139.00	-1	257	-0.39%
2022/05/10	0	0.00	0.1	138.50	140.00	-0.1	258	-0.04%
2022/05/09	0	136.50	0	0.00	137.00	0	257	0.00%
2022/05/05	0	0.00	1	143.00	146.00	-1	262	-0.38%
2022/05/03	3	135.00	0	0.00	136.50	3	267	1.12%
2022/04/29	0	142.50	0	0.00	141.00	0	268	0.00%
2022/04/28	0	143.00	0	0.00	142.50	0	273	0.00%
2022/04/27	0	144.00	0	0.00	144.00	0	275	0.00%
2022/04/26	0	0.00	1	147.00	147.00	-1	282	-0.35%
2022/04/25	0	147.00	0	0.00	145.00	0	285	0.00%
2022/04/22	1	148.02	0	0.00	149.00	1	290	0.35%
2022/04/21	1	153.00	0	0.00	153.00	1	324	0.31%
2022/04/19	1	154.00	1	150.50	151.50	0	337	0.00%
2022/04/18	2	149.50	1	150.00	150.00	1	334	0.30%
2022/04/15	1	150.05	0	150.50	150.00	1	315	0.31%
2022/04/14	2	170.50	2	170.50	165.50	0	301	0.00%
2022/04/13	0	177.50	0	0.00	176.50	0	296	0.00%
2022/04/12	0.1	177.05	1	177.00	177.00	-0.9	297	-0.30%
2022/04/11	0	0.00	0.1	179.92	178.50	-0.1	301	-0.02%
2022/03/31	0	0.00	1	183.99	183.50	-1	304	-0.33%
2022/03/30	1	183.00	4	183.00	182.50	-3	307	-0.98%
2022/03/29	1	183.50	0	0.00	182.50	1	312	0.32%
2022/03/25	0	186.50	0	0.00	185.00	0	314	0.00%
2022/03/23	2	188.50	2	189.50	190.00	0	318	0.00%
2022/03/22	0	0.00	0	184.50	183.00	0	317	0.00%
2022/03/18	1	183.00	0	0.00	183.00	1	322	0.31%
2022/03/15	0	0.00	1	181.00	179.50	-1	335	-0.30%
2022/03/14	0	182.57	0	0.00	182.50	0	337	0.00%
2022/03/07	0	0.00	1	188.50	190.50	-1	346	-0.29%
2022/02/25	0	179.83	0	0.00	181.50	0	400	0.00%
2022/02/24	0	180.50	0	0.00	179.00	0	402	0.00%
2022/02/23	1.1	182.08	0	0.00	183.00	1.1	403	0.26%
2022/02/22	0.1	188.52	0	0.00	188.00	0.1	399	0.03%
2022/02/21	0	0.00	0	191.00	190.00	0	401	0.00%
2022/02/14	1	190.01	0.1	190.00	190.50	1	422	0.23%
2022/02/11	0.1	197.50	0	0.00	197.00	0.1	428	0.01%
2022/02/10	0	0.00	1	200.00	199.00	-1	430	-0.23%
2022/01/26	0	0.00	1	193.00	196.00	-1	462	-0.22%
2022/01/25	0	191.50	0	0.00	190.00	0	487	0.00%
2022/01/20	0	207.00	3	209.00	209.00	-3	498	-0.60%
2022/01/18	0	0.00	1.1	207.45	204.50	-1.1	486	-0.23%
2022/01/14	2	204.50	1	207.67	211.50	1	480	0.20%
2022/01/13	0	0.00	6	209.00	209.00	-6	441	-1.36%
2022/01/12	0	185.50	0	0.00	190.00	0	428	0.00%
2022/01/11	0	185.00	0	0.00	188.00	0	425	0.00%
2022/01/10	0	0.00	1.2	187.25	188.50	-1.2	426	-0.28%
2022/01/07	1	186.00	0	0.00	183.50	1	429	0.23%
2022/01/06	0	191.00	0	0.00	190.00	0	424	0.00%
2022/01/05	0	0.00	1	194.00	194.00	-1	421	-0.24%
2022/01/04	0.1	196.00	5	200.00	196.00	-4.9	425	-1.15%
2021/12/23	0	198.50	1	195.50	200.00	-1	463	-0.21%
2021/12/21	0	192.00	0	0.00	194.50	0	459	0.00%
2021/12/17	0	0.00	1	194.00	192.50	-1	458	-0.22%
2021/12/13	1	193.00	0	0.00	192.00	1	449	0.22%
2021/12/10	1.1	203.18	0	0.00	197.00	1.1	444	0.25%
2021/12/09	0	0.00	0.1	192.50	192.50	-0.1	439	-0.02%
2021/12/03	2.1	195.00	0	0.00	194.00	2.1	437	0.48%
2021/12/02	2.1	197.98	0	0.00	196.50	2.1	438	0.48%
2021/12/01	5	199.00	2	201.25	199.00	3	434	0.69%
2021/11/30	1	209.99	0	204.00	203.50	1	433	0.23%
2021/11/29	2	208.00	5	209.90	208.50	-3	425	-0.71%
2021/11/26	0	196.00	0	0.00	199.00	0	399	0.00%
2021/11/25	7	204.63	2	199.75	196.50	5	391	1.28%
2021/11/22	0	0.00	0.1	193.50	193.00	-0.1	369	-0.01%
2021/11/18	4	193.38	4.1	193.87	192.50	-0.1	365	-0.01%
2021/11/17	0	197.50	0	0.00	196.00	0	365	0.01%
2021/11/16	2	198.00	2	198.00	197.00	0	365	0.00%
2021/11/15	6	202.75	7	200.00	199.50	-1	366	-0.27%
2021/11/12	4	201.75	4	202.50	203.00	0	374	0.00%
2021/11/11	1	203.50	1	202.00	201.00	0	410	0.00%
2021/11/10	4	198.50	4	200.50	199.50	0	438	0.00%
2021/11/09	1	196.00	1	194.00	192.50	0	440	0.00%
2021/11/08	7	197.79	15	195.97	195.00	-8	439	-1.82%
2021/11/05	4	200.00	4	201.25	201.00	0	438	0.00%
2021/11/04	3	199.83	0	0.00	199.50	3	435	0.69%
2021/11/03	8	206.94	3	200.00	203.00	5	429	1.16%
2021/11/02	1.1	207.65	4	204.25	205.00	-2.9	410	-0.72%
2021/11/01	1	196.00	2	189.25	196.00	-1	382	-0.26%
2021/10/28	5	177.30	0	0.00	181.50	5	365	1.37%
2021/10/26	2	188.50	1	187.00	187.50	1	364	0.27%
2021/10/25	1	185.00	0	0.00	185.50	1	377	0.26%
2021/10/22	1	184.00	0	0.00	183.00	1	382	0.26%
2021/10/13	2	179.00	0	0.00	176.00	2	417	0.48%
2021/10/12	0	0.00	0	179.50	178.00	0	417	0.00%
2021/10/06	6	189.50	1	189.02	188.50	5	402	1.24%
2021/10/05	1	202.00	0	0.00	204.00	1	390	0.26%
2021/10/04	0	209.00	0.2	209.00	208.50	-0.2	389	-0.05%
2021/10/01	1	220.00	1	218.00	219.00	0	399	0.00%
2021/09/24	0	0.00	0	223.00	223.50	0	452	-0.01%
2021/09/16	0	0.00	0.1	225.00	222.00	-0.1	520	-0.01%
2021/09/15	0	226.00	0	0.00	226.00	0	528	0.00%
2021/09/14	0	0.00	0.2	226.37	228.00	-0.2	535	-0.04%
2021/09/13	0	0.00	1	223.50	223.50	-1	539	-0.19%
2021/09/10	0	0.00	0.1	224.10	223.50	-0.1	550	-0.01%
2021/09/09	0	0.00	1	219.00	219.00	-1	557	-0.18%
2021/09/03	0	225.00	0	223.50	226.00	0	726	0.00%
2021/09/01	2	219.53	0	0.00	222.50	2	828	0.24%
2021/08/30	0.1	221.00	0	221.00	222.50	0.1	873	0.01%
2021/08/24	1	216.50	0	219.00	216.50	1	915	0.11%
2021/08/23	0.1	219.50	1	215.56	220.00	-1	961	-0.10%
2021/08/20	4	210.50	0.1	212.12	211.00	3.9	971	0.40%
2021/08/19	0.1	218.80	1	220.00	214.00	-0.9	971	-0.09%
2021/08/18	2.3	214.33	3	216.33	221.00	-0.7	972	-0.07%
2021/08/17	5.2	219.62	12	220.21	216.00	-6.8	967	-0.70%
2021/08/16	5.1	231.03	1	232.52	239.00	4.1	942	0.43%
2021/08/13	1	225.52	0	0.00	223.50	1	913	0.11%
2021/08/12	0	233.50	1	234.00	232.00	-1	908	-0.11%
2021/08/11	1	232.53	0	0.00	233.50	1	917	0.11%
2021/08/10	2	235.00	0	0.00	234.50	2	953	0.21%
2021/08/09	0.1	237.00	0	0.00	235.00	0.1	1,016	0.01%
2021/08/03	1	237.00	0	0.00	237.50	1	1,052	0.09%
2021/07/30	0	238.75	0	0.00	237.00	0	1,054	0.00%
2021/07/29	0	237.00	1	239.00	238.50	-1	1,047	-0.10%
2021/07/28	1	240.00	0	0.00	243.00	1	1,034	0.10%
2021/07/27	1	247.00	0	0.00	246.50	1	1,036	0.10%
2021/07/26	1	251.00	0	0.00	250.50	1	1,045	0.10%
2021/07/22	0.1	245.50	0	0.00	246.00	0.1	1,046	0.01%
2021/07/21	1	248.49	1	247.50	246.50	0	1,046	0.00%
2021/07/20	5.1	257.85	1	252.00	250.50	4.1	1,044	0.39%
2021/07/16	0	251.50	0	0.00	251.50	0	1,035	0.00%
2021/07/08	0.4	247.82	0	0.00	249.50	0.4	1,041	0.04%
2021/07/07	1	242.51	1	246.00	242.00	0	1,036	0.00%
2021/07/06	0	250.20	0	0.00	248.00	0	1,021	0.00%
2021/07/05	0	258.50	0	0.00	260.50	0	1,008	0.00%
2021/07/02	1	255.00	1	257.00	260.00	0	1,008	0.00%
2021/07/01	2	259.50	2	261.25	256.50	0	1,007	0.00%
2021/06/30	1	266.50	1	268.00	265.00	0	998	0.00%
2021/06/29	0	267.33	2.5	267.80	270.50	-2.4	991	-0.24%
2021/06/28	8.2	270.29	7.3	269.62	268.00	1	977	0.10%
2021/06/25	0	0.00	0	260.00	258.00	0	953	0.00%
2021/06/24	2.1	260.57	1	261.50	261.50	1.1	957	0.11%
2021/06/23	3.2	265.71	3	264.83	266.00	0.1	959	0.02%
2021/06/22	2	266.00	2	265.50	265.00	0	968	0.00%
2021/06/21	1	262.44	5	259.30	261.50	-4	969	-0.41%
2021/06/18	3.1	264.07	1	263.00	263.50	2.1	966	0.22%
2021/06/17	1	264.50	1	264.50	265.50	0	960	0.00%
2021/06/16	3	268.33	2	269.48	266.00	1	962	0.10%
2021/06/15	8.4	277.79	8.3	271.68	274.50	0.1	949	0.01%
2021/06/11	16.5	284.13	11.5	284.63	284.50	5	892	0.56%
2021/06/10	5.5	273.20	2	274.00	275.00	3.5	825	0.42%
2021/06/09	7.9	263.90	5.9	263.82	265.50	2	767	0.26%
2021/06/08	2.2	258.14	1.1	252.27	258.00	1.1	726	0.16%
2021/06/07	6.1	247.35	0	0.00	251.00	6.1	695	0.88%
2021/06/04	2	249.01	1	251.00	252.00	1	684	0.15%
2021/06/03	0	0.00	1	246.50	246.50	-1	675	-0.15%
2021/06/02	0	0.00	2	243.00	243.50	-2	675	-0.30%
2021/06/01	3	244.33	2	245.50	245.00	1	674	0.15%
2021/05/31	8	257.88	6	257.13	254.50	2	658	0.30%
2021/05/28	0	245.75	0.2	246.00	248.00	-0.1	613	-0.02%
2021/05/27	0	0.00	0	241.50	240.00	0	604	0.00%
2021/05/25	3	239.17	0	0.00	237.00	3	610	0.49%
2021/05/24	1	237.50	1	239.00	239.50	0	609	0.00%
2021/05/20	0.2	233.50	1	228.00	227.00	-0.9	608	-0.14%
2021/05/19	0	0.00	15	231.00	230.50	-15	623	-2.41%
2021/05/18	5	238.10	4.1	235.91	236.50	0.9	620	0.15%
2021/05/17	16.1	238.56	7	236.43	239.00	9.1	593	1.53%
2021/05/14	2.3	231.15	2	236.25	225.00	0.3	535	0.06%
2021/05/13	1	231.00	0	0.00	226.50	1	540	0.19%
2021/05/06	0.1	235.50	1	236.50	232.00	-0.9	553	-0.16%
2021/05/05	0.1	235.00	0	0.00	231.50	0.1	555	0.02%
2021/05/04	1	230.00	1	234.00	234.50	0	560	0.00%
2021/05/03	0.5	245.49	0	0.00	239.00	0.5	554	0.08%
2021/04/29	0	250.50	0	250.00	247.00	0	549	0.00%
2021/04/23	0	0.00	1	254.50	257.50	-1	618	-0.16%
2021/04/22	0.1	258.49	0	0.00	253.50	0.1	645	0.02%
2021/04/20	0	0.00	0.1	266.00	263.50	-0.1	690	-0.01%
2021/04/16	5	266.00	0	0.00	261.50	5	727	0.69%
2021/04/15	0	0.00	1	262.50	266.50	-1	742	-0.13%
2021/04/14	1	258.00	1	257.00	258.00	0	765	0.00%
2021/04/12	0.1	269.00	0	0.00	265.50	0.1	824	0.01%
2021/04/09	1	269.00	2	272.25	270.50	-1	821	-0.12%
2021/04/08	0	271.50	0	0.00	271.50	0	818	0.00%
2021/04/07	0.2	270.00	1	272.00	272.00	-0.8	817	-0.10%
2021/04/06	2	270.25	0	0.00	268.00	2	818	0.24%
2021/03/31	0	0.00	1	269.03	270.00	-1	820	-0.13%
2021/03/30	1	268.00	3	271.00	270.00	-2	819	-0.24%
2021/03/29	1	267.00	1	267.00	268.00	0	813	0.00%
2021/03/26	0	262.45	0	0.00	261.50	0	807	0.00%
2021/03/25	0.1	267.02	2	260.50	260.50	-1.9	806	-0.24%
2021/03/24	0	0.00	1	270.50	268.00	-1	800	-0.12%
2021/03/23	3	266.33	0	0.00	266.50	3	803	0.37%
2021/03/19	3	272.17	0	0.00	272.50	3	814	0.37%
2021/03/18	0	280.50	2	283.00	279.00	-2	804	-0.24%
2021/03/17	1	280.00	1	281.50	281.50	0	815	0.00%
2021/03/16	0	0.00	1	283.50	280.00	-1	837	-0.12%
2021/03/15	1	275.51	0	0.00	275.50	1	846	0.12%
2021/03/12	0	0.00	1	278.00	278.50	-1	859	-0.12%
2021/03/05	0	0.00	1	283.50	282.00	-1	967	-0.10%
2021/03/03	1	280.00	0	0.00	283.00	1	963	0.10%
2021/03/02	0	0.00	4	286.00	283.50	-4	972	-0.41%
2021/02/26	2	277.00	0	0.00	285.00	2	982	0.20%
2021/02/25	1.1	283.44	0	0.00	281.00	1.1	993	0.11%
2021/02/24	2.1	289.45	1	289.00	284.00	1.1	992	0.11%
2021/02/23	0	0.00	4	293.88	294.50	-4	991	-0.40%
2021/02/22	2.2	301.10	2.1	300.81	295.50	0.1	990	0.01%
2021/02/19	5	299.30	6	298.42	297.50	-1	994	-0.10%
2021/02/18	1	285.00	3	286.18	289.50	-2	1,000	-0.20%
2021/02/17	2.1	282.79	2.1	284.55	282.00	0	1,001	0.00%
2021/02/05	2	275.28	5	277.30	274.50	-3	1,001	-0.30%
2021/02/04	2	279.00	0	0.00	281.00	2	1,010	0.20%
2021/02/03	1	289.00	1	285.00	289.00	0	997	0.00%
2021/02/02	1	284.00	0	0.00	282.00	1	994	0.10%
2021/01/29	1	273.00	1	275.00	273.50	0	1,011	0.00%
2021/01/28	2	279.25	1.1	280.00	277.00	0.9	1,014	0.09%
2021/01/27	1	293.00	0	0.00	290.50	1	1,011	0.10%
2021/01/26	0.1	292.58	0	0.00	292.50	0.1	1,024	0.01%
2021/01/25	0.1	299.00	0	0.00	295.00	0.1	1,027	0.01%
2021/01/22	2	297.75	0	0.00	299.50	2	1,070	0.19%
2021/01/20	0	0.00	2	300.50	290.00	-2	1,132	-0.18%
2021/01/18	5	317.00	5	311.30	310.00	0	1,097	0.00%
2021/01/15	2	315.25	5	313.10	313.00	-3	1,056	-0.28%
2021/01/14	2	318.50	4	319.25	316.00	-2	1,026	-0.19%
2021/01/13	1	310.00	2	314.50	311.00	-1	990	-0.10%
2021/01/12	1	311.50	2	309.25	304.00	-1	971	-0.10%
2021/01/11	10.1	316.64	4.1	314.44	316.00	6	957	0.62%
2021/01/08	1.1	305.07	1	307.00	312.50	0.1	931	0.01%
2021/01/07	1	303.00	1.3	304.77	305.00	-0.3	919	-0.03%
2021/01/06	0	0.00	9	307.31	307.00	-9	892	-1.01%
2021/01/05	3	299.00	7	299.00	298.00	-4	844	-0.47%
2021/01/04	1	287.50	1	286.50	288.00	0	829	0.00%
2020/12/31	0	0.00	0	284.50	282.50	0	830	0.00%
2020/12/30	0	0.00	1	285.00	285.50	-1	837	-0.12%
2020/12/29	1	282.50	1	283.00	284.50	0	845	0.00%
2020/12/25	3	282.50	1	279.00	279.50	2	847	0.24%
2020/12/24	1	286.00	2	284.50	284.00	-1	843	-0.12%
2020/12/23	1	286.00	2	284.25	286.00	-1	843	-0.12%
2020/12/22	2	286.50	1	283.50	280.50	1	847	0.12%
2020/12/21	0	0.00	1.1	289.82	289.00	-1.1	844	-0.13%
2020/12/18	4	297.00	4	297.25	298.00	0	838	0.00%
2020/12/17	1	293.04	2	294.25	295.50	-1	833	-0.12%
2020/12/16	0.1	287.50	1	292.00	286.50	-0.9	826	-0.11%
2020/12/15	4	287.25	5	281.80	280.00	-1	817	-0.12%
2020/12/14	2	294.50	1.1	293.03	293.00	0.9	825	0.11%
2020/12/11	1.1	301.02	2	289.00	296.00	-0.9	841	-0.11%
2020/12/10	5.1	299.25	0	0.00	291.00	5.1	825	0.62%
2020/12/09	4	301.38	2	303.50	301.50	2	804	0.25%
2020/12/08	4	301.88	5	302.20	301.50	-1	791	-0.13%
2020/12/07	3.1	302.59	1	300.00	299.00	2.1	780	0.26%
2020/12/04	12	301.54	3	301.83	301.00	9	749	1.20%
2020/12/03	1	289.50	2	289.25	295.00	-1	703	-0.14%
2020/12/02	3	284.83	1	285.50	285.00	2	690	0.29%
2020/11/27	2	278.75	0	0.00	280.50	2	703	0.28%
2020/11/25	8	289.13	8	285.88	283.00	0	710	0.00%
2020/11/24	2	285.50	2	288.00	288.00	0	708	0.00%
2020/11/19	0	283.50	0	0.00	283.00	0	784	0.01%
2020/11/18	1.2	284.98	0	0.00	279.50	1.2	813	0.15%
2020/11/17	2	281.75	12	280.17	283.50	-10	826	-1.21%
2020/11/16	1	277.50	1	277.50	277.00	0	827	0.00%
2020/11/13	2	276.75	0	0.00	277.50	2	827	0.24%
2020/11/12	5	272.10	4	274.38	272.50	1	821	0.12%
2020/11/11	1	272.00	0	0.00	270.00	1	807	0.12%
2020/11/09	8	271.13	1	270.50	272.00	7	804	0.87%
2020/11/06	1	268.00	0	0.00	266.50	1	797	0.13%
2020/11/04	0	0.00	3	271.50	270.00	-3	786	-0.38%
2020/10/30	4	269.50	6	271.33	265.00	-2	811	-0.25%
2020/10/29	0	0.00	7	260.93	264.50	-7	781	-0.90%
2020/10/28	2	251.50	6	250.25	250.00	-4	735	-0.54%
2020/10/27	1	243.00	1	241.50	241.50	0	742	0.00%
2020/10/21	1	242.00	0	0.00	240.50	1	816	0.12%
2020/10/19	1	244.00	1	245.50	245.50	0	860	0.00%
2020/10/16	5	246.00	3	246.00	241.00	2	874	0.23%
2020/10/14	0	0.00	1	250.50	250.00	-1	891	-0.11%
2020/10/13	1	248.50	1	249.00	249.00	0	905	0.00%
2020/10/07	0	0.00	2	246.50	244.00	-2	954	-0.21%
2020/10/06	1	252.50	0	0.00	247.00	1	955	0.10%
2020/10/05	1	251.50	0	0.00	252.50	1	964	0.10%
2020/09/30	5	243.50	6	248.25	249.00	-1	984	-0.10%
2020/09/25	2	236.75	0	0.00	233.00	2	1,089	0.18%
2020/09/22	1	244.00	1	244.00	245.50	0	1,197	0.00%
2020/09/21	0	0.00	2.2	253.36	249.50	-2.2	1,203	-0.18%
2020/09/17	0	0.00	1	251.00	253.00	-1	1,221	-0.08%
2020/09/16	2	249.75	2	248.00	251.00	0	1,224	0.00%
2020/09/15	2	242.00	0	0.00	242.00	2	1,221	0.16%
2020/09/10	1	232.00	0	0.00	232.50	1	1,257	0.08%
2020/09/09	0	0.00	5	233.70	235.00	-5	1,279	-0.39%
2020/09/08	0.1	238.50	5	236.60	236.00	-4.9	1,281	-0.38%
2020/09/07	2	234.75	1	235.50	235.00	1	1,283	0.08%
2020/09/01	2	243.50	0	0.00	243.50	2	1,276	0.16%
2020/08/31	6	247.25	0	0.00	246.00	6	1,280	0.47%
2020/08/28	2	244.75	1	243.00	241.50	1	1,279	0.08%
2020/08/27	3	245.17	0	0.00	243.50	3	1,289	0.23%
2020/08/26	1	245.00	1	246.00	246.00	0	1,277	0.00%
2020/08/25	1	240.00	0	0.00	236.00	1	1,235	0.08%
2020/08/24	14	236.57	19	235.71	235.00	-5	1,216	-0.41%
2020/08/21	2	240.00	7	241.07	245.00	-5	1,184	-0.42%
2020/08/20	2	245.00	2	242.50	240.00	0	1,162	0.00%
2020/08/19	1	263.00	0	0.00	263.50	1	1,144	0.09%
2020/08/18	1	274.00	1	272.50	274.00	0	1,138	0.00%
2020/08/17	0	0.00	0.1	279.00	277.50	-0.1	1,138	-0.01%
2020/08/13	1	281.00	0	0.00	277.50	1	1,156	0.09%
2020/08/12	0	0.00	1	273.00	274.00	-1	1,157	-0.09%
2020/08/11	0	0.00	2	274.00	272.50	-2	1,199	-0.17%
2020/08/10	5	280.70	4	280.38	278.00	1	1,203	0.08%
2020/08/07	0	0.00	1	280.00	283.00	-1	1,206	-0.08%
2020/08/06	4	283.75	12	279.17	279.00	-8	1,206	-0.66%
2020/08/05	2	271.75	0	0.00	276.00	2	1,209	0.17%
2020/08/04	0	0.00	2	264.75	265.50	-2	1,227	-0.16%
2020/08/03	3.1	262.50	6	262.92	267.00	-2.9	1,229	-0.24%
2020/07/31	5	261.90	2	261.75	262.50	3	1,222	0.25%
2020/07/30	4	263.38	1	271.00	263.50	3	1,214	0.25%
2020/07/29	2	270.75	2	273.25	273.00	0	1,187	0.00%
2020/07/28	3	274.00	0	0.00	269.00	3	1,197	0.25%
2020/07/27	1	269.50	2	268.75	269.50	-1	1,241	-0.08%
2020/07/24	1	279.00	0	0.00	273.50	1	1,276	0.08%
2020/07/23	6	277.58	1	274.50	275.50	5	1,312	0.38%
2020/07/22	1	281.00	1	281.50	281.00	0	1,300	0.00%
2020/07/21	5	282.90	2	283.50	283.00	3	1,295	0.23%
2020/07/20	1	281.00	1	284.00	283.50	0	1,296	0.00%
2020/07/17	0	0.00	1	284.50	284.00	-1	1,311	-0.08%
2020/07/16	11	283.36	8	283.81	285.50	3	1,322	0.23%
2020/07/15	4	294.38	7	296.86	288.50	-3	1,310	-0.23%
2020/07/14	1	296.00	0	0.00	300.00	1	1,330	0.08%
2020/07/13	5	294.30	2.3	297.57	295.50	2.7	1,336	0.20%
2020/07/10	7	297.64	3	296.17	291.00	4	1,348	0.30%
2020/07/09	1	309.00	1	302.50	302.50	0	1,353	0.00%
2020/07/08	4	310.50	1	312.50	313.50	3	1,336	0.22%
2020/07/07	0	0.00	3	310.17	306.50	-3	1,319	-0.23%
2020/07/06	14	317.04	3	316.00	310.50	11	1,303	0.84%
2020/07/03	10	318.20	12	314.63	310.00	-2	1,271	-0.16%
2020/07/02	6	303.50	8	308.38	314.00	-2	1,227	-0.16%
2020/07/01	2	290.00	9	288.50	286.50	-7	1,188	-0.59%
2020/06/30	5	290.10	4	286.50	289.00	1	1,179	0.08%
2020/06/29	7	283.57	1	283.00	283.00	6	1,174	0.51%
2020/06/24	5	288.80	2	287.00	286.50	3	1,169	0.26%
2020/06/23	5	293.50	5	294.50	293.50	0	1,166	0.00%
2020/06/22	1	292.00	1	289.00	292.50	0	1,163	0.00%
2020/06/19	3	287.83	3	288.33	286.00	0	1,174	0.00%
2020/06/18	2	279.75	1	281.50	279.50	1	1,184	0.08%
2020/06/17	1	279.50	3	281.00	278.50	-2	1,203	-0.17%
2020/06/16	5	277.50	2	279.00	280.00	3	1,202	0.25%
2020/06/15	1	268.00	0	0.00	265.50	1	1,196	0.08%
2020/06/11	1	278.50	0	0.00	272.00	1	1,205	0.08%
2020/06/08	0	0.00	5	280.70	280.00	-5	1,288	-0.39%
2020/06/05	0	0.00	2	285.00	284.50	-2	1,297	-0.15%
2020/06/04	0	0.00	5	282.30	280.50	-5	1,319	-0.38%
2020/06/03	9	283.56	5	283.00	286.50	4	1,337	0.30%
2020/06/02	8	279.25	9	283.56	284.00	-1	1,361	-0.07%
2020/05/28	0	0.00	1	270.00	268.50	-1	1,422	-0.07%
2020/05/27	0	0.00	1	271.00	266.50	-1	1,433	-0.07%
2020/05/26	0	0.00	1	269.00	269.00	-1	1,446	-0.07%
2020/05/25	1	263.00	2	265.00	267.00	-1	1,447	-0.07%
2020/05/21	3	269.50	3	266.00	266.50	0	1,459	0.00%
2020/05/19	7	258.00	0	0.00	259.00	7	1,449	0.48%
2020/05/18	3	268.17	2	261.25	258.00	1	1,461	0.07%
2020/05/15	1	285.00	2	285.50	281.50	-1	1,442	-0.07%
2020/05/14	3	284.50	2	286.75	280.00	1	1,441	0.07%
2020/05/13	6	286.33	7	285.36	284.50	-1	1,459	-0.07%
2020/05/12	5	288.60	4	289.00	288.00	1	1,459	0.07%
2020/05/11	3	289.00	2	288.75	295.00	1	1,448	0.07%
2020/05/08	0	0.00	1	284.00	280.00	-1	1,416	-0.07%
2020/05/07	4	281.63	0	0.00	279.00	4	1,408	0.28%
2020/05/05	2	277.00	10	279.10	278.00	-8	1,454	-0.55%
2020/05/04	2	272.75	0	0.00	273.50	2	1,470	0.14%
2020/04/30	4	285.88	7	284.29	281.00	-3	1,471	-0.20%
2020/04/29	9	282.72	10	284.85	289.50	-1	1,448	-0.07%
2020/04/28	10	269.40	8	267.25	277.50	2	1,433	0.14%
2020/04/27	3	258.00	4	256.50	259.50	-1	1,406	-0.07%
2020/04/23	4	255.00	2	251.00	251.50	2	1,406	0.14%
2020/04/22	2	257.25	2	257.50	253.50	0	1,414	0.00%
2020/04/21	2	259.50	1	259.50	259.00	1	1,418	0.07%
2020/04/20	1	264.50	1	264.00	266.00	0	1,439	0.00%
2020/04/17	2	265.00	1	263.00	258.00	1	1,431	0.07%
2020/04/15	1	260.00	1	261.50	262.00	0	1,458	0.00%
2020/04/14	3	263.17	4	262.88	266.00	-1	1,451	-0.07%
2020/04/13	3	257.50	1	257.50	253.00	2	1,492	0.13%
2020/04/09	0	0.00	2	249.50	248.50	-2	1,538	-0.13%
2020/04/08	1	260.00	0	0.00	259.50	1	1,549	0.06%
2020/04/07	1	267.00	0	0.00	263.50	1	1,589	0.06%
2020/04/01	0	0.00	1	260.00	260.00	-1	1,678	-0.06%
2020/03/31	0	0.00	1	260.50	261.00	-1	1,726	-0.06%
2020/03/30	1	258.00	1	252.00	259.50	0	1,795	0.00%
2020/03/27	2	260.75	0	0.00	257.00	2	1,810	0.11%
2020/03/26	5	253.90	5	257.40	259.50	0	1,835	0.00%
2020/03/25	1	258.00	5	261.30	250.00	-4	1,834	-0.22%
2020/03/24	3	254.50	2	253.75	256.00	1	1,824	0.05%
2020/03/23	2	237.75	2	237.75	245.50	0	1,829	0.00%
2020/03/20	1	221.00	1	227.50	227.50	0	1,811	0.00%
2020/03/18	1	232.50	0	0.00	224.00	1	1,809	0.06%
2020/03/17	2	228.50	2	226.75	229.00	0	1,804	0.00%
2020/03/16	0	0.00	7	235.00	225.00	-7	1,798	-0.39%
2020/03/13	1	215.50	0.2	235.00	229.50	0.8	1,790	0.05%
2020/03/12	4	240.13	3	242.00	238.50	1	1,772	0.06%
2020/03/11	3	269.17	2	271.50	263.00	1	1,735	0.06%
2020/03/10	2	269.00	8	272.31	273.00	-6	1,732	-0.35%
2020/03/09	11.1	271.81	5	269.00	265.00	6.1	1,721	0.35%
2020/03/06	0.1	290.00	1	294.00	285.00	-0.9	1,691	-0.05%
2020/03/05	4	301.13	5	302.80	306.50	-1	1,652	-0.06%
2020/03/04	1	283.00	0	0.00	293.00	1	1,619	0.06%
2020/03/03	1	285.50	12	283.42	285.00	-11	1,617	-0.68%
2020/02/27	2	269.25	0	0.00	266.00	2	1,584	0.13%
2020/02/25	7	277.36	6	280.42	283.00	1	1,565	0.06%
2020/02/21	1	278.00	3	279.17	277.50	-2	1,553	-0.13%
2020/02/19	2	280.25	1	282.00	282.00	1	1,561	0.06%
2020/02/18	1	279.50	4	285.88	284.50	-3	1,566	-0.19%
2020/02/17	0	0.00	3	277.50	276.50	-3	1,555	-0.19%
2020/02/14	4.1	271.71	10	274.65	281.50	-5.9	1,558	-0.38%
2020/02/13	8	272.38	7	268.50	267.00	1	1,535	0.07%
2020/02/12	14	271.93	7	272.86	270.00	7	1,529	0.46%
2020/02/10	2	261.50	1	265.00	265.00	1	1,553	0.06%
2020/02/07	2	269.50	1	269.00	269.00	1	1,586	0.06%
2020/02/06	5	265.00	4	266.00	272.00	1	1,575	0.06%
2020/02/05	1	259.00	1	261.00	260.00	0	1,563	0.00%
2020/02/04	3	249.00	2	250.25	252.50	1	1,546	0.06%
2020/02/03	1	243.00	5	241.50	242.00	-4	1,540	-0.26%
2020/01/31	3	258.83	1	258.50	260.50	2	1,515	0.13%
2020/01/30	4	271.50	3	274.00	270.00	1	1,529	0.07%
2020/01/20	1	301.00	0	0.00	299.50	1	1,521	0.07%
2020/01/17	7	303.14	1	307.96	301.00	6	1,516	0.40%
2020/01/16	10	304.60	8	306.19	304.50	2	1,510	0.13%
2020/01/15	1	313.50	1	313.00	315.50	0	1,486	0.00%
2020/01/14	6	316.92	1	316.50	311.00	5	1,462	0.34%
2020/01/10	2	304.50	2	304.75	305.00	0	1,407	0.00%
2020/01/09	3	296.83	15	299.30	304.50	-12	1,377	-0.87%
2020/01/08	5	285.20	3	285.50	284.50	2	1,335	0.15%
2020/01/07	15	283.20	2	282.25	284.00	13	1,323	0.98%
2020/01/06	5	300.00	3	299.67	300.00	2	1,263	0.16%
2020/01/03	6	311.00	5	314.90	306.00	1	1,239	0.08%
2020/01/02	1	315.50	5	315.90	319.00	-4	1,207	-0.33%
2019/12/31	6	312.25	1	311.00	309.00	5	1,192	0.42%
2019/12/30	3	305.67	8	304.94	309.00	-5	1,145	-0.44%
2019/12/27	4.2	302.26	5	300.90	295.00	-0.8	1,107	-0.07%
2019/12/26	2	292.00	6	289.17	291.50	-4	1,048	-0.38%
2019/12/25	5	284.50	18	283.94	292.50	-13	1,003	-1.30%
2019/12/24	4	273.88	5	273.60	273.00	-1	933	-0.11%
2019/12/23	1	266.50	1	268.50	272.50	0	912	0.00%
2019/12/20	1	260.50	1	260.50	262.00	0	881	0.00%
2019/12/18	2	262.50	3	264.83	257.00	-1	852	-0.12%
2019/12/13	0	0.00	1	257.50	257.00	-1	814	-0.12%
2019/12/12	1	254.50	3	254.67	253.00	-2	805	-0.25%
2019/12/10	2	252.25	0	0.00	250.50	2	809	0.25%
2019/12/09	1	251.50	0	0.00	252.00	1	805	0.12%
2019/12/06	5	259.90	5	257.30	258.00	0	789	0.00%
2019/12/05	2	263.50	4	263.88	264.00	-2	779	-0.26%
2019/12/04	3	258.50	2	261.00	261.00	1	774	0.13%
2019/12/02	2	252.00	2	252.00	249.50	0	778	0.00%
2019/11/29	0	0.00	2	260.25	254.00	-2	784	-0.25%
2019/11/28	1	258.50	1	262.00	263.00	0	776	0.00%
2019/11/26	4	258.88	2	255.00	255.00	2	778	0.26%
2019/11/18	2	258.75	2	257.25	254.00	0	775	0.00%
2019/11/15	13	250.04	14	254.25	257.50	-1	787	-0.13%
2019/11/14	2	248.75	3	249.67	243.50	-1	768	-0.13%
2019/11/13	1	245.50	1	246.00	245.00	0	759	0.00%
2019/11/12	1	245.00	0	0.00	243.00	1	765	0.13%
2019/11/11	1	250.00	2	245.50	245.00	-1	765	-0.13%
2019/11/08	1	252.00	1	253.50	250.00	0	759	0.00%
2019/11/07	3	256.33	3	262.83	249.50	0	743	0.00%
2019/11/06	7	261.93	2	259.75	258.50	5	718	0.70%
2019/11/05	1	276.50	2	271.75	273.00	-1	681	-0.15%
2019/11/04	0	0.00	2	280.50	275.50	-2	681	-0.29%
2019/11/01	1	257.50	2	261.25	269.50	-1	657	-0.15%
2019/10/31	2	262.75	1	261.50	257.50	1	661	0.15%
2019/10/30	3	269.67	2	270.25	268.50	1	669	0.15%
2019/10/29	8	274.44	7.2	279.03	265.00	0.8	695	0.11%
2019/10/25	0	0.00	2	262.50	260.00	-2	640	-0.31%
2019/10/24	0	0.00	1	259.00	263.50	-1	645	-0.15%
2019/10/22	1	257.50	1	257.50	257.50	0	664	0.00%
2019/10/21	0.1	250.00	0	0.00	251.50	0.1	683	0.01%
2019/10/17	2	254.25	0	0.00	254.00	2	704	0.28%
2019/10/15	1.1	246.14	3	247.50	248.50	-1.9	707	-0.27%
2019/10/14	0	0.00	1	245.00	248.00	-1	717	-0.14%
2019/10/09	0	0.00	1	242.50	240.50	-1	714	-0.14%
2019/10/08	1	245.50	1	245.50	245.00	0	714	0.00%
2019/10/07	1	245.00	1	251.50	244.00	0	716	0.00%
2019/10/03	1	249.50	0	0.00	249.50	1	700	0.14%
2019/10/02	2	256.50	0	0.00	254.50	2	694	0.29%
2019/10/01	1	261.50	0	0.00	255.00	1	694	0.14%
2019/09/26	1	266.50	0	0.00	262.00	1	698	0.14%
2019/09/25	3	264.33	0	0.00	264.00	3	704	0.43%
2019/09/20	4	267.25	0	0.00	267.50	4	760	0.53%
2019/09/19	1	273.00	0	0.00	270.50	1	770	0.13%
2019/09/18	1	278.00	1	274.50	272.50	0	779	0.00%
2019/09/17	0	0.00	1	271.00	271.50	-1	762	-0.13%
2019/09/16	4	266.50	0	0.00	267.00	4	774	0.52%
2019/09/12	1	270.50	1	268.00	266.00	0	779	0.00%
2019/09/10	1	265.00	1	264.50	263.00	0	804	0.00%
2019/09/09	2	266.75	4	267.88	269.00	-2	807	-0.25%
2019/09/05	1	268.00	0	0.00	267.00	1	810	0.12%
2019/09/04	1	261.50	1	260.50	263.00	0	802	0.00%
2019/09/03	1	267.50	0	0.00	255.00	1	804	0.12%
2019/08/30	3	265.67	4	263.13	259.50	-1	808	-0.12%
2019/08/29	0	0.00	1	253.00	253.00	-1	808	-0.12%
2019/08/27	1	254.50	1	254.00	252.50	0	834	0.00%
2019/08/26	0	0.00	1	252.50	253.00	-1	852	-0.12%
2019/08/23	1	255.50	0	0.00	253.00	1	890	0.11%
2019/08/22	0	0.00	4	254.25	253.50	-4	921	-0.43%
2019/08/21	3	255.50	1.1	254.00	254.00	1.9	947	0.20%
2019/08/20	3	252.67	7	251.71	254.00	-4	979	-0.41%
2019/08/15	1	235.00	1	236.00	240.50	0	1,077	0.00%
2019/08/14	0	0.00	2	246.00	246.00	-2	1,121	-0.18%
2019/08/12	0	0.00	1	245.00	242.00	-1	1,208	-0.08%
2019/08/08	2	244.00	0	0.00	243.00	2	1,227	0.16%
2019/08/07	2	242.25	2	242.25	239.50	0	1,229	0.00%
2019/08/02	4	246.00	3	239.00	246.00	1	1,239	0.08%
2019/08/01	3	241.83	1	242.00	242.50	2	1,238	0.16%
2019/07/31	11	246.50	6	244.17	247.50	5	1,229	0.41%
2019/07/30	0.1	259.50	0	0.00	260.50	0.1	1,208	0.01%
2019/07/26	1	269.00	0	0.00	269.00	1	1,238	0.08%
2019/07/24	3	281.33	3	277.67	276.00	0	1,293	0.00%
2019/07/23	0	0.00	1	280.00	275.00	-1	1,283	-0.08%
2019/07/22	6	265.67	2.1	272.00	272.00	3.9	1,278	0.30%
2019/07/18	1	259.00	0	0.00	255.50	1	1,270	0.08%
2019/07/17	0	0.00	4	265.25	266.00	-4	1,281	-0.31%
2019/07/16	2	274.50	3	272.17	270.50	-1	1,308	-0.08%
2019/07/12	2	271.75	0	0.00	270.00	2	1,368	0.15%
2019/07/11	1	274.00	6	271.08	272.00	-5	1,394	-0.36%
2019/07/10	4	272.50	3	272.67	271.00	1	1,400	0.07%
2019/07/09	0	0.00	1	270.50	270.50	-1	1,402	-0.07%
2019/07/08	2	267.50	1	269.00	266.00	1	1,404	0.07%
2019/07/05	2	266.75	0	0.00	271.00	2	1,412	0.14%
2019/07/04	5	270.20	0	0.00	269.00	5	1,424	0.35%
2019/07/02	0	0.00	4	275.88	274.50	-4	1,486	-0.27%
2019/07/01	7	276.79	6	277.33	276.00	1	1,499	0.07%
2019/06/28	2	261.75	2	263.25	261.50	0	1,489	0.00%
2019/06/27	6	261.75	17	260.00	258.00	-11	1,501	-0.73%
2019/06/26	2	250.75	4	252.13	251.00	-2	1,496	-0.13%
2019/06/25	5	251.60	1	245.00	244.50	4	1,512	0.26%
2019/06/24	5	245.40	0	0.00	248.50	5	1,524	0.33%
2019/06/21	14	251.82	24	247.71	246.00	-10	1,537	-0.65%
2019/06/20	0	0.00	1	245.00	245.00	-1	1,548	-0.06%
2019/06/19	11	242.23	13.1	243.96	243.50	-2.1	1,582	-0.13%
2019/06/18	1	230.50	1	230.00	228.50	0	1,595	0.00%
2019/06/17	1	227.50	0	0.00	231.00	1	1,610	0.06%
2019/06/14	2	233.75	0	0.00	226.50	2	1,632	0.12%
2019/06/13	5	234.60	3	236.00	235.50	2	1,657	0.12%
2019/06/12	2	240.25	0	0.00	239.50	2	1,661	0.12%
2019/06/11	2	242.75	2	244.25	236.50	0	1,670	0.00%
2019/06/10	4	238.75	2	238.00	237.00	2	1,676	0.12%
2019/06/06	7	232.07	4	233.50	235.00	3	1,679	0.18%
2019/06/05	9	239.56	6	235.00	231.00	3	1,679	0.18%
2019/06/04	7	230.07	5	230.30	231.00	2	1,676	0.12%
2019/06/03	4	223.38	4	224.63	225.50	0	1,676	0.00%
2019/05/31	6	224.83	7	224.29	226.50	-1	1,698	-0.06%
2019/05/30	4	221.75	4	222.88	222.50	0	1,694	0.00%
2019/05/28	6	218.75	7	218.00	220.00	-1	1,671	-0.06%
2019/05/27	9	215.50	7	214.43	218.00	2	1,674	0.12%
2019/05/24	11	209.45	14.1	212.34	219.50	-3.1	1,689	-0.18%
2019/05/23	3	206.83	2	213.75	205.00	1	1,678	0.06%
2019/05/22	16	229.91	16	230.34	227.50	0	1,692	0.00%
2019/05/21	8	217.75	14	216.54	224.50	-6	1,739	-0.34%
2019/05/20	13	227.58	10	228.35	218.00	3	1,690	0.18%
2019/05/17	12	250.33	6	257.00	242.00	6	1,661	0.36%
2019/05/16	2	268.00	2	268.00	268.50	0	1,617	0.00%
2019/05/15	2	275.25	2	276.25	273.00	0	1,613	0.00%
2019/05/14	3	271.33	2	273.75	272.50	1	1,647	0.06%
2019/05/13	2	273.50	4	276.63	272.50	-2	1,674	-0.12%
2019/05/10	4	273.88	3	273.00	276.00	1	1,701	0.06%
2019/05/09	2	274.75	1	278.00	269.00	1	1,700	0.06%
2019/05/08	5	277.80	5	277.10	280.00	0	1,698	0.00%
2019/05/07	2	283.75	3	286.83	280.00	-1	1,717	-0.06%
2019/05/06	1	280.00	4	281.00	282.00	-3	1,711	-0.18%
2019/05/03	7	295.14	4.1	293.09	290.50	2.9	1,699	0.17%
2019/05/02	8	290.44	12	297.33	302.50	-4	1,687	-0.24%
2019/04/30	2	274.00	2	272.00	276.00	0	1,640	0.00%
2019/04/26	1	280.50	0	0.00	277.00	1	1,646	0.06%
2019/04/25	1	289.00	0	0.00	286.50	1	1,656	0.06%
2019/04/23	0	292.50	2	290.25	294.00	-2	1,709	-0.12%
2019/04/22	4.1	299.21	6	300.17	298.50	-1.9	1,719	-0.11%
2019/04/19	2	295.00	1	296.00	290.00	1	1,700	0.06%
2019/04/18	2	286.51	2	289.00	289.00	0	1,696	0.00%
2019/04/17	0	0.00	8	277.25	280.00	-8	1,685	-0.47%
2019/04/16	4	270.63	0	0.00	270.00	4	1,699	0.24%
2019/04/15	1	275.00	0	0.00	271.00	1	1,745	0.06%
2019/04/11	1	275.00	2	275.00	274.50	-1	1,808	-0.06%
2019/04/10	2.1	272.50	0	0.00	272.50	2.1	1,834	0.11%
2019/04/09	2	268.50	0	0.00	269.50	2	1,829	0.11%
2019/04/08	4	269.13	0	0.00	274.00	4	1,817	0.22%
2019/04/03	2	288.50	2	290.50	287.00	0	1,770	0.00%
2019/04/02	2.1	285.10	1	286.50	287.00	1.1	1,761	0.06%
2019/03/29	2.1	281.55	3	281.67	282.50	-0.9	1,730	-0.05%
2019/03/28	3	273.33	2	270.50	276.00	1	1,724	0.06%
2019/03/26	0	0.00	1	277.00	277.00	-1	1,732	-0.06%
2019/03/25	1	273.00	1	268.00	273.50	0	1,733	0.00%
2019/03/22	5	279.20	3	281.33	277.00	2	1,747	0.11%
2019/03/21	2	287.00	1	289.50	285.00	1	1,740	0.06%
2019/03/20	2	303.50	2	307.75	299.50	0	1,718	0.00%
2019/03/19	4	303.75	11	304.91	301.00	-7	1,743	-0.40%
2019/03/18	2	295.75	6	296.08	296.00	-4	1,739	-0.23%
2019/03/15	4	289.38	2	291.75	287.50	2	1,739	0.11%
2019/03/14	4	286.50	4	285.88	289.50	0	1,783	0.00%
2019/03/13	4	286.38	3	291.00	280.50	1	1,796	0.06%
2019/03/12	2	290.00	6	288.17	287.00	-4	1,790	-0.22%
2019/03/11	1	286.00	2	286.75	286.50	-1	1,796	-0.06%
2019/03/08	4	279.88	4	280.88	283.00	0	1,815	0.00%
2019/03/07	1	290.00	2	284.75	281.50	-1	1,807	-0.06%
2019/03/06	5	293.70	4	293.88	295.50	1	1,812	0.06%
2019/03/05	5	294.90	0	0.00	293.50	5	1,813	0.28%
2019/03/04	8	299.88	1	300.50	299.00	7	1,815	0.39%
2019/02/27	6	313.33	1	307.00	307.00	5	1,798	0.28%
2019/02/26	2	320.00	2	319.50	318.00	0	1,797	0.00%
2019/02/25	4	318.88	4	323.88	319.00	0	1,771	0.00%
2019/02/22	10	319.75	5	316.00	312.00	5	1,720	0.29%
2019/02/21	5	326.70	5	325.20	318.00	0	1,672	0.00%
2019/02/20	3	314.33	28	316.98	322.50	-25	1,616	-1.55%
2019/02/19	1	292.50	2	293.25	293.50	-1	1,541	-0.06%
2019/02/18	2	288.50	2	289.25	290.00	0	1,534	0.00%
2019/02/15	8	292.00	5	293.90	286.00	3	1,528	0.20%
2019/02/14	5	293.60	2	296.50	290.00	3	1,518	0.20%
2019/02/13	3	297.17	7	300.64	296.00	-4	1,513	-0.26%
2019/02/12	5	280.50	4	285.38	289.50	1	1,476	0.07%
2019/02/11	2	270.25	6	271.08	276.00	-4	1,446	-0.28%
2019/01/30	3	263.33	1	266.00	261.50	2	1,423	0.14%
2019/01/29	2	261.75	0	0.00	260.50	2	1,417	0.14%
2019/01/28	1	252.00	5	259.90	267.00	-4	1,415	-0.28%
2019/01/25	3	255.50	2	258.00	254.00	1	1,412	0.07%
2019/01/24	1	255.00	2	257.00	254.00	-1	1,422	-0.07%
2019/01/23	5	254.50	2	256.75	255.50	3	1,432	0.21%
2019/01/22	1	256.50	0	0.00	253.00	1	1,447	0.07%
2019/01/21	0	0.00	1	264.00	260.00	-1	1,457	-0.07%
2019/01/18	3	258.33	1	258.50	262.00	2	1,483	0.13%
2019/01/17	2	256.50	5	260.20	262.50	-3	1,476	-0.20%
2019/01/16	11	264.86	4	261.13	260.00	7	1,459	0.48%
2019/01/15	2	267.00	4	268.63	275.00	-2	1,424	-0.14%
2019/01/14	3	267.67	3	268.50	263.50	0	1,408	0.00%
2019/01/11	1	263.50	0	0.00	263.00	1	1,381	0.07%
2019/01/10	4	265.75	4	264.88	265.50	0	1,369	0.00%
2019/01/09	9	265.94	3	265.83	261.50	6	1,355	0.44%
2019/01/08	1	270.50	2.1	270.16	261.50	-1.1	1,325	-0.08%
2019/01/07	1	262.50	9	254.89	265.00	-8	1,287	-0.62%
2019/01/04	11	239.86	4	237.25	241.00	7	1,245	0.56%
2019/01/03	9	248.56	6	249.67	250.00	3	1,232	0.24%
2019/01/02	2	236.50	3	238.67	246.50	-1	1,195	-0.08%
2018/12/28	1	223.50	2	225.50	224.50	-1	1,165	-0.09%
2018/12/27	2	229.25	3	229.17	227.50	-1	1,165	-0.09%
2018/12/26	0	0.00	1	231.00	225.00	-1	1,169	-0.09%
2018/12/25	1	226.00	3	228.50	227.00	-2	1,178	-0.17%
2018/12/24	4	226.00	2	227.25	229.50	2	1,192	0.17%
2018/12/22	0	0.00	1	223.00	220.50	-1	1,200	-0.08%
2018/12/21	1.1	220.82	0	0.00	226.00	1.1	1,200	0.09%
2018/12/20	1	226.00	0	0.00	218.50	1	1,189	0.08%
2018/12/19	5	227.10	2	222.00	222.00	3	1,174	0.26%
2018/12/18	2	235.25	2	232.25	232.00	0	1,149	0.00%
2018/12/17	11	237.32	3	234.50	234.00	8	1,130	0.71%
2018/12/14	0	0.00	2	247.25	252.00	-2	1,092	-0.18%
2018/12/13	3	238.67	14	240.71	241.50	-11	1,062	-1.04%
2018/12/12	13	231.58	6	235.33	238.00	7	1,049	0.67%
2018/12/11	3	219.00	2	218.00	217.00	1	1,013	0.10%
2018/12/10	1	213.00	1	215.00	213.50	0	999	0.00%
2018/12/07	6	222.42	2	221.75	225.50	4	978	0.41%
2018/12/06	3	239.17	0	0.00	237.50	3	939	0.32%
2018/12/05	2	268.00	0	0.00	263.50	2	939	0.21%
2018/12/03	2	282.25	2	282.00	280.50	0	935	0.00%
2018/11/30	4	259.38	3	258.67	258.00	1	927	0.11%
2018/11/29	3	258.17	8	258.69	263.50	-5	922	-0.54%
2018/11/28	3	250.33	4	247.50	248.00	-1	907	-0.11%
2018/11/27	1	222.50	2	228.25	235.00	-1	879	-0.11%
2018/11/26	1	222.00	1	218.00	219.50	0	867	0.00%
2018/11/23	9	220.56	7	218.64	213.00	2	858	0.23%
2018/11/22	0	0.00	1	238.50	235.00	-1	837	-0.12%
2018/11/21	0	236.00	0	0.00	236.00	0	851	0.00%
2018/11/20	3	233.50	1	231.50	230.00	2	855	0.23%
2018/11/16	1	234.00	2	232.00	230.50	-1	858	-0.12%
2018/11/13	1	237.00	1	237.00	236.50	0	854	0.00%
2018/11/08	1	235.00	0	0.00	234.50	1	906	0.11%
2018/11/07	1	231.50	1.1	234.52	239.00	-0.1	900	-0.01%
2018/11/05	2	235.75	0	0.00	230.00	2	889	0.22%
2018/11/02	2	237.50	6	242.50	237.00	-4	881	-0.45%
2018/11/01	4	219.38	5	217.40	226.00	-1	859	-0.12%
2018/10/31	2	199.00	4.1	199.08	205.50	-2.1	849	-0.25%
2018/10/30	4	192.13	2	196.75	188.50	2	844	0.24%
2018/10/29	5	205.40	5	208.60	207.50	0	821	0.00%
2018/10/26	3	220.00	1	211.00	212.00	2	804	0.25%
2018/10/25	2	239.50	0	0.00	231.50	2	783	0.26%
2018/10/24	2	259.00	2	258.50	257.00	0	785	0.00%
2018/10/23	2	265.75	4	269.00	259.50	-2	786	-0.25%
2018/10/22	1	258.00	1	261.50	262.00	0	781	0.00%
2018/10/19	0	0.00	1	262.50	263.50	-1	779	-0.13%
2018/10/18	1.1	259.23	1	260.00	261.50	0.1	778	0.01%
2018/10/16	1.1	256.28	1	248.00	250.00	0.1	772	0.01%
2018/10/15	1	255.00	1	250.00	250.00	0	768	0.00%
2018/10/12	2	242.50	2	245.50	244.50	0	763	0.00%
2018/10/11	6	239.08	1	242.00	244.50	5	752	0.66%
2018/10/09	3	274.33	3	281.17	265.00	0	752	0.00%
2018/10/03	4	299.13	3	302.67	298.00	1	775	0.13%
2018/10/02	1	316.00	1	319.00	312.50	0	768	0.00%
2018/10/01	3	298.67	11	305.59	306.00	-8	762	-1.05%
2018/09/28	0	0.00	1	285.00	285.50	-1	767	-0.13%
2018/09/27	2	283.00	0	0.00	283.00	2	772	0.26%
2018/09/26	4	284.63	3	286.50	287.00	1	773	0.13%
2018/09/25	7	293.21	1	295.00	292.50	6	771	0.78%
2018/09/21	1	279.00	0	0.00	278.00	1	763	0.13%
2018/09/20	1	280.50	3	280.17	281.50	-2	770	-0.26%
2018/09/17	6	283.42	0	0.00	286.00	6	791	0.76%
2018/09/14	0	0.00	0.1	290.50	290.00	-0.1	789	-0.01%
2018/09/13	1	281.50	0	0.00	277.00	1	785	0.13%
2018/09/12	0	0.00	3	288.83	293.00	-3	783	-0.38%
2018/09/11	4	285.25	4	286.13	285.50	0	772	0.00%
2018/09/10	1	276.00	2	274.75	273.00	-1	754	-0.13%
2018/09/07	1	272.00	1	273.00	272.00	0	754	0.00%
2018/09/06	2	269.00	7	273.57	279.00	-5	753	-0.66%
2018/09/05	1	258.50	0	0.00	260.00	1	754	0.13%
2018/09/04	0	0.00	1	261.00	263.50	-1	765	-0.13%
2018/09/03	3	253.17	0	0.00	250.00	3	765	0.39%
2018/08/31	0	0.00	1	260.50	263.00	-1	777	-0.13%
2018/08/30	1	255.00	1	257.00	256.00	0	790	0.00%
2018/08/29	2	258.25	2	257.50	255.50	0	810	0.00%
2018/08/28	1	249.50	4.1	253.09	263.50	-3.1	830	-0.37%
2018/08/27	3	242.83	0	0.00	242.50	3	831	0.36%
2018/08/24	0	0.00	2	244.75	244.50	-2	825	-0.24%
2018/08/23	0	0.00	2	246.75	246.00	-2	829	-0.24%
2018/08/22	0	0.00	6	246.33	245.50	-6	828	-0.72%
2018/08/21	1	246.00	10	241.55	242.50	-9	834	-1.08%
2018/08/20	1	236.00	4	236.00	238.00	-3	836	-0.36%
2018/08/17	8	227.31	11.1	233.51	239.00	-3.1	843	-0.37%
2018/08/16	19	230.50	4	225.50	225.50	15	820	1.83%
2018/08/15	4	253.75	0	0.00	250.50	4	786	0.51%
2018/08/14	0	0.00	2	258.00	266.50	-2	788	-0.25%
2018/08/13	3	252.33	1	265.00	254.00	2	786	0.25%
2018/08/08	1	277.00	0	0.00	277.50	1	784	0.13%
2018/08/07	1	277.00	1	279.00	281.00	0	802	0.00%
2018/08/06	1	279.50	1	281.50	281.50	0	814	0.00%
2018/08/03	1	271.00	1	271.00	275.50	0	813	0.00%
2018/08/02	3	269.67	4	266.50	270.00	-1	815	-0.12%
2018/08/01	3	265.17	2	269.00	265.50	1	812	0.12%
2018/07/31	2	274.75	2	278.00	272.50	0	819	0.00%
2018/07/30	0	0.00	1	282.01	285.00	-1	826	-0.12%
2018/07/26	0	0.00	0.1	277.00	277.00	-0.1	872	-0.01%
2018/07/24	1	271.50	1	271.50	275.00	0	915	0.00%
2018/07/23	0.1	266.00	0	0.00	266.00	0.1	953	0.01%
2018/07/19	1	282.50	2	283.25	281.50	-1	986	-0.10%
2018/07/18	0	0.00	1	281.00	284.00	-1	993	-0.10%
2018/07/17	1.1	282.39	1	281.50	282.50	0.1	1,001	0.01%
2018/07/16	1.1	278.77	4	278.50	276.50	-2.9	996	-0.29%
2018/07/13	0	0.00	3	259.83	269.50	-3	991	-0.30%
2018/07/12	2	253.75	3	253.00	253.00	-1	1,005	-0.10%
2018/07/10	4	249.88	2	249.00	249.50	2	1,021	0.20%
2018/07/09	5	244.30	2	240.50	254.00	3	1,022	0.29%
2018/07/03	4	273.13	0	0.00	268.00	4	1,079	0.37%
2018/06/29	2	278.25	1.1	273.18	284.50	0.9	1,073	0.09%
2018/06/28	2	268.75	1	270.50	268.00	1	1,065	0.09%
2018/06/27	4	282.25	7	281.71	278.50	-3	1,055	-0.28%
2018/06/26	3	288.33	3	292.00	284.00	0	1,051	0.00%
2018/06/25	1	304.00	2	305.00	301.50	-1	1,042	-0.10%
2018/06/22	1	296.00	0	0.00	298.00	1	1,045	0.10%
2018/06/21	1	299.00	0	0.00	298.50	1	1,048	0.10%
2018/06/20	3	307.33	3	307.67	311.00	0	1,042	0.00%
2018/06/19	5	316.40	1	305.50	302.00	4	1,040	0.38%
2018/06/15	0	0.00	1	330.00	326.00	-1	1,031	-0.10%
2018/06/14	1	314.00	1	317.50	318.50	0	1,030	0.00%
2018/06/13	3	331.83	1.1	337.27	325.00	1.9	1,020	0.19%
2018/06/12	1	324.00	3	320.50	319.50	-2	1,001	-0.20%
2018/06/11	4.1	310.91	0	0.00	310.00	4.1	986	0.42%
2018/06/08	0.1	320.00	2	315.50	320.00	-1.9	989	-0.19%
2018/06/07	3	337.33	5	335.60	345.00	-2	986	-0.20%
2018/06/06	5	342.20	3.1	341.22	343.00	1.9	983	0.19%
2018/06/05	3	348.67	1	347.00	347.00	2	965	0.21%
2018/06/01	0	0.00	7	304.00	303.00	-7	930	-0.75%
2018/05/25	2	303.00	2	294.00	301.00	0	928	0.00%
2018/05/23	0.1	300.00	0	0.00	300.00	0.1	933	0.01%
2018/05/21	1	301.50	1	301.00	302.50	0	975	0.00%
2018/05/18	2	295.50	2	296.00	297.00	0	987	0.00%
2018/05/17	2	295.00	2	297.00	294.00	0	1,001	0.00%
2018/05/16	1	297.00	1	299.00	298.50	0	1,033	0.00%
2018/05/15	1	317.00	2	319.00	298.00	-1	1,061	-0.09%
2018/05/14	1	310.50	0.1	311.50	311.50	0.9	1,077	0.09%
2018/05/09	1	294.50	2	293.00	292.00	-1	1,069	-0.09%
2018/05/08	1.1	294.95	1	283.50	294.50	0.1	1,079	0.01%
2018/05/07	4	277.63	4	284.50	278.50	0	1,083	0.00%
2018/05/04	2	288.50	2	295.50	286.00	0	1,074	0.00%
2018/05/03	2	295.50	3.1	290.76	300.00	-1.1	1,077	-0.10%
2018/05/02	5.1	273.94	4	278.25	286.00	1.1	1,055	0.10%
2018/04/30	0	0.00	1	269.50	278.00	-1	1,032	-0.10%
2018/04/27	1	259.00	0	0.00	268.50	1	1,027	0.10%
2018/04/26	4.1	292.39	1	305.00	283.00	3.1	1,002	0.31%
2018/04/25	2	315.50	2	316.50	314.00	0	990	0.00%
2018/04/24	2	318.00	2	318.00	317.50	0	995	0.00%
2018/04/23	1	323.00	0	0.00	324.00	1	996	0.10%
2018/04/20	1	335.00	1	340.50	341.50	0	998	0.00%
2018/04/19	2	346.50	1	340.00	339.50	1	1,004	0.10%
2018/04/18	1	355.50	2	330.25	360.00	-1	1,005	-0.10%
2018/04/16	0	0.00	1.1	338.23	347.00	-1.1	963	-0.11%
2018/04/13	0	0.00	2	338.50	336.00	-2	965	-0.21%
2018/04/12	4	333.75	4	335.25	336.00	0	1,012	0.00%
2018/04/11	9	341.28	12.1	332.53	335.00	-3.1	1,058	-0.29%
2018/04/10	7	326.57	5	332.80	318.50	2	1,048	0.19%
2018/04/09	2	354.25	7	345.21	337.00	-5	1,039	-0.48%
2018/03/29	1	378.50	0	0.00	380.00	1	1,071	0.09%
2018/03/28	0	0.00	3	386.00	385.00	-3	1,071	-0.28%
2018/03/23	2	376.00	2	376.50	383.00	0	1,090	0.00%
2018/03/22	0	0.00	4	388.38	387.50	-4	1,097	-0.36%
2018/03/21	0	0.00	3	382.50	381.00	-3	1,104	-0.27%
2018/03/20	0	0.00	3	386.33	385.00	-3	1,127	-0.27%
2018/03/16	0	0.00	1	379.00	377.50	-1	1,181	-0.08%
2018/03/12	1	381.00	5	379.60	383.00	-4	1,263	-0.32%
2018/03/09	1	366.50	0	0.00	368.50	1	1,267	0.08%
2018/03/07	1	360.00	0	0.00	365.50	1	1,294	0.08%
2018/03/02	0	0.00	0.1	376.00	375.00	-0.1	1,363	-0.01%
2018/02/27	0	0.00	1	371.50	373.50	-1	1,374	-0.07%
2018/02/26	1	374.00	0	0.00	369.00	1	1,411	0.07%
2018/02/22	1	361.00	3	362.17	367.00	-2	1,462	-0.14%
2018/02/21	0	0.00	2	353.50	351.00	-2	1,438	-0.14%
2018/02/09	2	334.00	0	0.00	340.00	2	1,475	0.14%
2018/02/08	1	346.00	2	345.75	346.50	-1	1,502	-0.07%
2018/02/07	1	339.50	2	345.00	338.00	-1	1,486	-0.07%
2018/02/06	10	339.80	5	332.80	334.50	5	1,463	0.34%
2018/02/05	1	361.00	0	0.00	365.50	1	1,438	0.07%
2018/02/02	0	0.00	1	373.50	374.00	-1	1,443	-0.07%
2018/01/31	3.1	368.87	0	0.00	370.00	3.1	1,467	0.21%
2018/01/29	2	388.75	4	384.00	378.00	-2	1,473	-0.14%
2018/01/26	0	0.00	2	382.00	383.50	-2	1,490	-0.13%
2018/01/25	0	0.00	4	373.88	372.00	-4	1,503	-0.27%
2018/01/24	1.1	374.91	1	375.00	375.00	0.1	1,569	0.01%
2018/01/23	2	375.75	0	0.00	375.00	2	1,606	0.12%
2018/01/22	2	371.00	2	370.00	373.50	0	1,598	0.00%
2018/01/19	1	368.00	1	379.00	368.00	0	1,587	0.00%
2018/01/17	1	390.00	1	387.00	384.00	0	1,572	0.00%
2018/01/16	1	383.50	1	385.50	389.50	0	1,567	0.00%
2018/01/15	1	380.00	1	377.00	381.50	0	1,558	0.00%
2018/01/12	6	384.42	1	393.00	378.00	5	1,552	0.32%
2018/01/11	1	398.00	1	404.00	394.50	0	1,539	0.00%
2018/01/10	0	0.00	2	398.50	397.00	-2	1,544	-0.13%
2018/01/09	2	397.75	0	0.00	398.00	2	1,541	0.13%
2018/01/08	5	424.50	3	406.67	399.00	2	1,535	0.13%
2018/01/05	8	424.50	11	420.73	429.00	-3	1,503	-0.20%
2018/01/04	0	0.00	2	397.75	400.50	-2	1,463	-0.14%
2018/01/03	4	392.63	1	393.50	395.00	3	1,462	0.21%