上銀 (2049)-元大-南京券商分點個股進出

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
234.0
漲跌
▼3.5
漲幅
-1.47%
成交量
2,985張
產業
上市電機機械類股▲0.82%
926人加入追蹤

立即追蹤
本地時間:13:35(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

上銀 (2049)籌碼相關－元大-南京券商分點個股進出

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

元大-南京券商分點個股進出
元大-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	4.2	236.36	17	238.21	234.00	-12.8	3,037	-0.42%
2024/04/16	7	239.00	5	240.80	237.50	2	3,001	0.07%
2024/04/15	18.7	244.18	5	246.30	244.00	13.7	2,982	0.46%
2024/04/12	4	254.13	2	254.25	253.00	2	2,947	0.07%
2024/04/11	3	254.50	3.3	256.93	254.50	-0.3	2,938	-0.01%
2024/04/10	1.1	265.43	3.2	264.88	262.00	-2.2	2,919	-0.07%
2024/04/09	1	260.00	1	261.50	261.00	0	2,896	0.00%
2024/04/08	3	262.83	1.3	264.31	263.50	1.7	2,845	0.06%
2024/04/02	2	273.00	3	273.67	275.50	-1	2,763	-0.04%
2024/04/01	3	274.50	3.1	276.00	275.00	-0.1	2,716	0.00%
2024/03/29	11.1	273.50	21	278.81	275.50	-9.9	2,630	-0.38%
2024/03/28	26	281.40	8	283.00	279.00	18	2,585	0.70%
2024/03/27	7	275.14	10.1	277.49	284.00	-3.1	2,397	-0.13%
2024/03/26	3.3	273.18	5	273.60	258.50	-1.7	2,190	-0.08%
2024/03/25	6.3	266.05	8	271.50	272.50	-1.7	1,981	-0.09%
2024/03/22	0	249.00	0.2	248.50	248.00	-0.2	1,826	-0.01%
2024/03/21	0.4	255.50	1	256.01	251.00	-0.6	1,796	-0.03%
2024/03/20	0	253.00	0.2	252.00	248.50	-0.1	1,776	-0.01%
2024/03/19	0	0.00	10	245.50	244.50	-10	1,728	-0.58%
2024/03/18	10	243.70	0	0.00	243.50	10	1,694	0.59%
2024/03/14	0	0.00	1	238.50	240.50	-1	1,680	-0.06%
2024/03/11	0	0.00	2	236.50	241.00	-2	1,693	-0.12%
2024/03/08	1	241.50	1	237.50	237.50	0	1,685	0.00%
2024/03/07	10	235.95	10	235.50	235.00	0	1,653	0.00%
2024/03/06	1	233.00	0	0.00	231.00	1	1,626	0.06%
2024/03/04	0	0.00	10	241.00	240.00	-10	1,626	-0.61%
2024/03/01	1	235.00	5	238.50	238.00	-4	1,619	-0.25%
2024/02/29	17.1	243.71	5.2	241.12	240.00	11.9	1,605	0.74%
2024/02/27	11.1	254.46	0	0.00	254.50	11.1	1,592	0.70%
2024/02/26	0	0.00	8	251.69	252.50	-8	1,623	-0.49%
2024/02/22	0	0.00	3	260.33	257.50	-3	1,578	-0.19%
2024/02/21	1	254.00	0	0.00	258.00	1	1,555	0.06%
2024/02/20	0	0.00	5	254.70	256.50	-5	1,486	-0.34%
2024/02/19	2	235.25	0.1	241.50	243.00	1.9	1,347	0.14%
2024/02/16	2	227.75	4.1	230.24	231.00	-2.1	1,267	-0.17%
2024/02/15	1	217.00	0	0.00	219.00	1	1,243	0.08%
2024/02/05	2	219.00	1	220.00	219.00	1	1,256	0.08%
2024/02/01	0	0.00	1	222.00	221.50	-1	1,241	-0.08%
2024/01/30	1.1	217.09	0.2	218.50	217.00	0.9	1,235	0.07%
2024/01/25	0	0.00	1	215.00	214.50	-1	1,241	-0.08%
2024/01/23	1	221.00	0	0.00	219.50	1	1,227	0.08%
2024/01/22	0	0.00	1	221.00	220.00	-1	1,218	-0.08%
2024/01/19	0	216.00	0	0.00	216.00	0	1,206	0.00%
2024/01/18	1	213.00	0	0.00	212.00	1	1,205	0.08%
2024/01/17	0	217.50	0	0.00	213.00	0	1,201	0.00%
2024/01/16	1.2	218.75	0	0.00	218.00	1.2	1,171	0.10%
2024/01/15	0	0.00	1	227.00	225.50	-1	1,147	-0.09%
2024/01/11	1	226.00	1	228.00	228.00	0	1,137	0.00%
2024/01/09	0	0.00	1	225.00	225.00	-1	1,133	-0.09%
2024/01/08	2	225.50	1	226.00	224.50	1	1,126	0.09%
2024/01/05	1	226.50	0	0.00	226.50	1	1,134	0.09%
2024/01/04	5	226.70	0	0.00	224.00	5	1,137	0.44%
2024/01/02	0	0.00	2	233.50	235.00	-2	1,117	-0.18%
2023/12/29	0	0.00	2	234.50	235.00	-2	1,111	-0.18%
2023/12/28	2	236.00	1	234.00	234.50	1	1,111	0.09%
2023/12/26	1	236.00	1	235.50	236.00	0	1,113	0.00%
2023/12/21	1	228.00	0	0.00	232.00	1	1,077	0.09%
2023/12/20	2	224.25	0	0.00	231.00	2	1,052	0.19%
2023/12/19	0	0.00	1	222.00	222.00	-1	1,029	-0.10%
2023/12/18	0.2	227.00	0	0.00	224.00	0.2	1,029	0.02%
2023/12/14	5	225.10	0	0.00	225.50	5	991	0.50%
2023/12/13	1	220.50	0	0.00	221.00	1	980	0.10%
2023/12/07	1	220.50	0	0.00	219.00	1	999	0.10%
2023/12/06	3	222.33	0	0.00	223.00	3	980	0.31%
2023/12/04	1	228.50	0	0.00	228.50	1	965	0.10%
2023/12/01	1	226.50	0	0.00	227.50	1	967	0.10%
2023/11/29	0	0.00	1	231.00	230.50	-1	956	-0.10%
2023/11/27	0	0.00	10	226.80	226.50	-10	942	-1.06%
2023/11/24	0	0.00	6	232.00	232.00	-6	921	-0.65%
2023/11/21	0	0.00	0.3	213.00	213.00	-0.3	781	-0.04%
2023/11/20	0	0.00	1	212.50	213.50	-1	777	-0.13%
2023/11/16	0	0.00	1	209.00	209.00	-1	776	-0.13%
2023/11/15	0	0.00	9	213.00	210.00	-9	770	-1.17%
2023/11/14	0	0.00	0.4	208.50	210.00	-0.4	758	-0.05%
2023/11/13	0	0.00	10	211.00	211.00	-10	762	-1.31%
2023/11/08	0	0.00	1	206.00	205.50	-1	813	-0.12%
2023/11/03	0.1	200.00	0	0.00	201.00	0.1	851	0.01%
2023/11/02	1	197.50	0	0.00	196.00	1	858	0.12%
2023/10/30	2	199.00	0	0.00	198.00	2	922	0.22%
2023/10/27	1	197.50	0	0.00	197.50	1	936	0.11%
2023/10/25	1	205.00	0	0.00	204.00	1	957	0.10%
2023/10/24	0	201.00	0	0.00	200.00	0	969	0.00%
2023/10/20	1	201.00	0	0.00	201.00	1	1,001	0.10%
2023/10/19	1	202.50	0	0.00	203.00	1	1,014	0.10%
2023/10/17	1	204.50	0	0.00	204.00	1	1,029	0.10%
2023/10/13	0	0.00	0.2	206.00	209.00	-0.2	1,080	-0.02%
2023/10/12	0	0.00	10	204.00	204.50	-10	1,095	-0.91%
2023/10/11	1	205.50	0	0.00	205.50	1	1,089	0.09%
2023/10/02	0	0.00	10	209.00	209.00	-10	1,153	-0.87%
2023/09/28	1	203.50	0	0.00	203.50	1	1,193	0.08%
2023/09/27	0	0.00	1.3	205.80	207.50	-1.3	1,219	-0.10%
2023/09/25	2	207.50	0	0.00	208.50	2	1,230	0.16%
2023/09/14	1	205.00	1	207.00	206.00	0	1,269	0.00%
2023/09/01	0	202.50	0	0.00	202.00	0	1,418	0.00%
2023/08/31	0.3	204.50	0	0.00	205.00	0.3	1,417	0.02%
2023/08/30	1	200.50	0	0.00	200.50	1	1,404	0.07%
2023/08/29	2	199.75	1	201.00	199.50	1	1,411	0.07%
2023/08/24	1	199.50	1	199.50	199.50	0	1,449	0.00%
2023/08/22	0	0.00	0	200.00	199.50	0	1,455	0.00%
2023/08/21	1	197.50	0	0.00	197.50	1	1,463	0.07%
2023/08/18	0	196.00	1	197.50	197.50	-1	1,465	-0.07%
2023/08/11	0.1	196.00	0	0.00	196.00	0.1	1,430	0.00%
2023/08/10	1	201.00	0	0.00	201.50	1	1,410	0.07%
2023/08/09	0.1	203.50	0	0.00	204.50	0.1	1,399	0.00%
2023/08/07	1	207.50	0	0.00	209.00	1	1,432	0.07%
2023/08/04	20.1	208.25	3	208.50	208.50	17.1	1,418	1.20%
2023/08/02	12	212.04	0	0.00	212.00	12	1,396	0.86%
2023/08/01	0	0.00	10	215.50	216.00	-10	1,387	-0.72%
2023/07/31	10	211.00	0	0.00	211.00	10	1,381	0.72%
2023/07/25	2	214.00	1	215.00	216.50	1	1,371	0.07%
2023/07/21	1	216.00	0	0.00	216.00	1	1,374	0.07%
2023/07/20	0.1	216.50	0	0.00	216.00	0.1	1,394	0.00%
2023/07/19	0	0.00	1	215.00	214.50	-1	1,404	-0.07%
2023/07/18	3	216.00	0	0.00	215.50	3	1,417	0.21%
2023/07/12	2	221.50	1	220.00	221.00	1	1,412	0.07%
2023/07/11	3	221.17	1	220.00	220.50	2	1,422	0.14%
2023/07/10	12	218.88	3	218.50	217.00	9	1,431	0.63%
2023/07/07	1	213.50	3	213.50	214.00	-2	1,441	-0.14%
2023/07/06	1	224.00	1	222.00	221.00	0	1,455	0.00%
2023/07/05	1	230.00	1	230.00	230.00	0	1,435	0.00%
2023/07/03	1	238.00	0	0.00	238.00	1	1,438	0.07%
2023/06/30	1	236.00	0.1	240.00	237.50	0.9	1,458	0.06%
2023/06/29	1	241.00	0	0.00	239.50	1	1,457	0.07%
2023/06/28	1	245.00	1	244.00	242.50	0	1,465	0.00%
2023/06/26	0	0.00	2	249.50	246.50	-2	1,486	-0.13%
2023/06/21	1	249.50	0	0.00	249.50	1	1,477	0.07%
2023/06/16	0	0.00	1	246.00	250.00	-1	1,508	-0.07%
2023/06/15	3	249.83	15	250.33	251.00	-12	1,459	-0.82%
2023/06/13	1	236.50	0	0.00	236.50	1	1,488	0.07%
2023/06/01	11	234.64	1	234.50	234.00	10	1,913	0.52%
2023/05/31	1	237.50	1	239.00	239.50	0	1,918	0.00%
2023/05/29	1	236.00	0	0.00	235.50	1	2,039	0.05%
2023/05/26	0	0.00	0	234.50	232.00	0	2,118	0.00%
2023/05/23	0	0.00	2	239.75	240.00	-2	2,339	-0.09%
2023/05/22	1	244.50	1	241.00	241.00	0	2,365	0.00%
2023/05/18	1	239.50	1	240.00	239.00	0	2,437	0.00%
2023/05/16	0	0.00	20	234.00	234.50	-20	2,506	-0.80%
2023/05/12	2	236.00	1	232.00	228.00	1	2,622	0.04%
2023/05/11	2	236.00	1	232.00	232.00	1	2,656	0.04%
2023/05/08	1	231.50	1	232.00	233.00	0	2,815	0.00%
2023/05/05	1	232.50	0	0.00	233.00	1	2,851	0.04%
2023/05/04	2	228.75	0	0.00	229.50	2	2,924	0.07%
2023/04/28	0	0.00	2	235.00	235.00	-2	3,199	-0.06%
2023/04/26	2	229.00	0	0.00	231.00	2	3,257	0.06%
2023/04/25	2	235.75	0	0.00	229.50	2	3,247	0.06%
2023/04/24	0	0.00	0.1	236.50	236.00	-0.1	3,224	0.00%
2023/04/21	2	240.75	0	0.00	238.00	2	3,216	0.06%
2023/04/20	1	246.00	0	0.00	244.00	1	3,196	0.03%
2023/04/19	0	0.00	0.1	253.48	251.50	-0.1	3,212	0.00%
2023/04/18	0	0.00	1	254.00	255.00	-1	3,208	-0.03%
2023/04/13	1	261.50	0	0.00	261.00	1	3,175	0.03%
2023/04/12	0	0.00	3	261.00	261.50	-3	3,166	-0.09%
2023/04/11	1	257.01	7	258.57	260.50	-6	3,146	-0.19%
2023/04/10	0	0.00	2	254.25	254.00	-2	3,086	-0.06%
2023/04/07	1	250.00	1	252.00	251.00	0	3,062	0.00%
2023/04/06	1	249.50	0	0.00	244.50	1	3,036	0.03%
2023/03/31	1	251.00	0	0.00	250.50	1	3,011	0.03%
2023/03/28	0.1	246.00	1	244.00	244.00	-0.9	2,955	-0.03%
2023/03/27	0.1	250.50	0	0.00	250.00	0.1	2,944	0.00%
2023/03/24	1	249.50	0	0.00	250.00	1	2,951	0.03%
2023/03/23	0	0.00	5	246.50	248.00	-5	2,954	-0.17%
2023/03/22	0	0.00	1	252.50	251.50	-1	2,951	-0.03%
2023/03/20	0	0.00	0	253.00	253.00	0	2,910	0.00%
2023/03/17	7	254.07	1	254.50	252.50	6	2,895	0.21%
2023/03/15	2	247.00	1	247.00	248.50	1	2,824	0.04%
2023/03/14	1	242.00	0	0.00	241.50	1	2,788	0.04%
2023/03/13	1	243.50	1	244.00	244.00	0	2,772	0.00%
2023/03/10	2	247.75	0	0.00	247.00	2	2,745	0.07%
2023/03/09	5	260.10	2	256.00	255.00	3	2,758	0.11%
2023/03/08	11	266.55	13	267.54	261.50	-2	2,725	-0.07%
2023/03/07	5	263.20	3	265.37	263.00	2	2,627	0.07%
2023/03/06	0	0.00	3	250.00	249.00	-3	2,480	-0.12%
2023/03/03	2	248.25	1.7	247.71	246.50	0.3	2,458	0.01%
2023/03/02	1	248.00	0	0.00	249.50	1	2,447	0.04%
2023/03/01	4	249.88	0	0.00	248.00	4	2,420	0.17%
2023/02/24	1	245.00	1	252.00	251.00	0	2,316	0.00%
2023/02/23	5	244.90	5	245.40	245.00	0	2,245	0.00%
2023/02/22	3	246.67	3	247.50	247.00	0	2,207	0.00%
2023/02/21	6	249.08	12	250.62	247.50	-6	2,155	-0.28%
2023/02/20	1	238.50	1	235.00	236.00	0	2,032	0.00%
2023/02/16	1.2	234.25	1	233.00	232.00	0.2	1,997	0.01%
2023/02/14	0.5	242.00	0	0.00	241.00	0.5	1,946	0.03%
2023/02/13	0	0.00	5	243.70	241.50	-5	1,888	-0.26%
2023/02/10	1	240.00	1	238.50	237.00	0	1,844	0.00%
2023/02/09	2	244.75	1	246.50	246.00	1	1,784	0.06%
2023/02/08	0	0.00	0.2	240.50	246.50	-0.2	1,736	-0.01%
2023/02/03	0	0.00	1	229.02	229.50	-1	1,557	-0.07%
2023/02/02	0	0.00	1.1	233.63	231.50	-1.1	1,524	-0.07%
2023/02/01	0	0.00	1	225.00	225.00	-1	1,452	-0.07%
2023/01/31	4.1	221.69	3	224.00	223.00	1.1	1,400	0.08%
2023/01/30	0.1	217.00	0	0.00	221.50	0.1	1,263	0.00%
2023/01/17	6	199.08	7.1	200.15	201.50	-1.1	1,166	-0.09%
2023/01/09	1	191.00	4	191.13	192.00	-3	1,176	-0.25%
2022/12/30	1	183.50	0	0.00	182.50	1	1,247	0.08%
2022/12/20	0.3	181.50	0	0.00	180.50	0.3	1,335	0.03%
2022/12/14	1	189.00	1	189.00	189.00	0	1,341	0.00%
2022/12/08	3	181.67	0	0.00	182.00	3	1,345	0.22%
2022/12/07	1	183.50	1	184.50	184.00	0	1,362	0.00%
2022/12/06	0	0.00	2	189.00	189.00	-2	1,350	-0.15%
2022/12/02	1	192.00	0	192.00	192.00	1	1,360	0.07%
2022/12/01	0.1	189.50	3	191.99	193.00	-2.9	1,390	-0.21%
2022/11/30	0	0.00	1	184.00	186.00	-1	1,363	-0.07%
2022/11/29	1	182.00	3	180.50	182.00	-2	1,366	-0.15%
2022/11/28	1	183.50	0	0.00	183.50	1	1,388	0.07%
2022/11/24	0	0.00	1	185.00	186.50	-1	1,476	-0.07%
2022/11/23	0	0.00	1	183.50	181.50	-1	1,479	-0.07%
2022/11/18	1	182.95	1	179.50	179.50	0	1,527	0.00%
2022/11/15	2	182.25	0	0.00	183.00	2	1,584	0.13%
2022/11/14	0	0.00	0	183.00	183.50	0	1,595	0.00%
2022/11/11	2	179.00	0	0.00	178.00	2	1,596	0.13%
2022/11/09	1	173.00	1	175.05	177.50	0	1,662	0.00%
2022/11/07	1.2	174.87	1	174.50	174.00	0.2	1,719	0.01%
2022/11/04	0	0.00	0	174.00	173.50	0	1,774	0.00%
2022/11/03	0	0.00	0	171.25	170.50	0	1,779	0.00%
2022/10/24	0	0.00	1	164.00	163.00	-1	1,975	-0.05%
2022/10/21	1	163.50	1	161.00	158.00	0	1,979	0.00%
2022/10/20	0	162.00	0	167.00	166.50	0	1,978	0.00%
2022/10/19	1	166.50	2	168.25	166.50	-1	1,977	-0.05%
2022/10/17	1	156.00	0	0.00	162.00	1	2,081	0.05%
2022/10/13	0	159.00	0.1	160.50	159.00	-0.1	2,105	0.00%
2022/10/12	0	160.00	0	0.00	162.00	0	2,095	0.00%
2022/10/11	2	162.77	1	162.00	161.00	1	2,098	0.05%
2022/10/03	0.4	178.00	1	178.00	175.50	-0.6	2,201	-0.03%
2022/09/29	0	178.00	0	0.00	176.00	0	2,349	0.00%
2022/09/28	0	0.00	1	175.50	173.50	-1	2,426	-0.04%
2022/09/27	0	0.00	0	182.00	181.50	0	2,441	0.00%
2022/09/26	2	182.50	4	182.63	179.50	-2	2,455	-0.08%
2022/09/23	0	0.00	2	188.50	188.50	-2	2,484	-0.08%
2022/09/22	0	0.00	0	190.00	190.00	0	2,541	0.00%
2022/09/19	0	0.00	2	192.50	192.50	-2	2,711	-0.07%
2022/09/16	0	0.00	1	195.50	196.00	-1	2,780	-0.04%
2022/09/14	1	192.00	1	190.50	194.00	0	2,925	0.00%
2022/09/13	2	199.00	1.1	199.03	198.50	0.9	2,995	0.03%
2022/09/12	3	198.17	0	0.00	197.50	3	3,048	0.10%
2022/09/08	2.4	193.41	2	193.75	196.00	0.4	3,177	0.01%
2022/09/07	3	189.83	6	187.50	191.00	-3	3,218	-0.09%
2022/09/06	0.1	192.00	2	193.50	191.50	-1.9	3,223	-0.06%
2022/09/05	1	196.00	1	196.50	195.00	0	3,286	0.00%
2022/09/02	0.1	199.77	0	0.00	198.00	0.1	3,339	0.00%
2022/09/01	9.1	199.95	13	200.15	199.00	-3.9	3,370	-0.12%
2022/08/31	3.1	205.53	1	207.50	207.50	2.1	3,420	0.06%
2022/08/30	1	208.50	3	209.50	209.50	-2	3,511	-0.06%
2022/08/29	0	209.50	1	208.00	208.00	-1	3,636	-0.03%
2022/08/26	2	217.50	0	0.00	217.00	2	3,711	0.05%
2022/08/25	1	214.00	1	217.00	218.00	0	3,904	0.00%
2022/08/24	4	219.38	1	221.50	216.50	3	4,043	0.07%
2022/08/23	2	213.25	2	216.50	217.50	0	4,499	0.00%
2022/08/22	3.1	216.50	1	216.51	216.00	2.1	4,548	0.05%
2022/08/19	1	221.00	0.1	221.00	219.50	0.9	4,569	0.02%
2022/08/18	1	218.00	1	220.00	218.50	0	4,608	0.00%
2022/08/17	0	0.00	12	218.17	221.50	-12	4,633	-0.26%
2022/08/16	12	222.25	1	222.50	216.00	11	4,623	0.24%
2022/08/15	2	215.50	5	215.51	217.50	-3	4,580	-0.07%
2022/08/11	5.1	209.39	1	208.50	209.50	4.1	4,537	0.09%
2022/08/09	2	209.25	0	0.00	209.00	2	4,530	0.04%
2022/08/05	3	209.67	2	209.75	210.00	1	4,542	0.02%
2022/08/03	2	210.00	10	209.05	209.50	-8	4,562	-0.18%
2022/08/02	1	210.50	1	211.00	210.50	0	4,559	0.00%
2022/08/01	2	212.00	3	211.83	214.00	-1	4,554	-0.02%
2022/07/29	4	215.38	2	216.25	215.50	2	4,514	0.04%
2022/07/28	0	0.00	3	218.00	219.00	-3	4,472	-0.07%
2022/07/27	3	214.17	1	215.00	217.50	2	4,446	0.04%
2022/07/26	2	214.00	0	0.00	214.00	2	4,428	0.05%
2022/07/25	2.1	218.98	0	0.00	218.50	2.1	4,404	0.05%
2022/07/22	2	229.27	2	233.50	231.00	0	4,303	0.00%
2022/07/20	2	229.00	0	0.00	227.00	2	4,282	0.05%
2022/07/19	1	227.00	1	229.00	227.50	0	4,275	0.00%
2022/07/15	4	221.00	2	223.25	223.00	2	4,244	0.05%
2022/07/14	1	219.00	1	222.00	222.50	0	4,240	0.00%
2022/07/13	5	224.50	5	222.30	221.00	0	4,225	0.00%
2022/07/12	1	215.00	0	0.00	212.50	1	4,188	0.02%
2022/07/11	3	240.50	2	230.50	229.50	1	4,144	0.02%
2022/07/08	5	239.40	6	240.58	238.50	-1	4,111	-0.02%
2022/07/07	10	225.40	10	223.75	226.50	0	4,061	0.00%
2022/07/06	2	223.00	2	224.50	221.00	0	3,985	0.00%
2022/07/05	6	226.67	6	227.50	227.50	0	3,924	0.00%
2022/07/04	6	229.75	5	233.00	231.00	1	3,900	0.03%
2022/07/01	4	233.88	29	237.98	228.00	-25	3,897	-0.64%
2022/06/30	30	239.73	0	0.00	238.50	30	3,875	0.77%
2022/06/29	1	249.49	17	250.24	251.00	-16	3,829	-0.42%
2022/06/28	3	251.00	0	0.00	251.50	3	3,805	0.08%
2022/06/27	2	249.00	8	256.50	257.50	-6	3,782	-0.16%
2022/06/24	18	247.58	8	247.13	248.00	10	3,708	0.27%
2022/06/23	4	241.00	1	240.00	241.00	3	3,667	0.08%
2022/06/22	1	243.50	0	0.00	237.50	1	3,603	0.03%
2022/06/21	2	243.50	4	243.13	243.50	-2	3,529	-0.06%
2022/06/20	6	237.58	0	0.00	229.00	6	3,456	0.17%
2022/06/17	3	241.67	13	243.23	242.00	-10	3,409	-0.29%
2022/06/16	2	253.00	2	256.50	252.00	0	3,305	0.00%
2022/06/15	0	0.00	4	251.63	251.50	-4	3,269	-0.12%
2022/06/14	9	249.00	0	0.00	251.50	9	3,239	0.28%
2022/06/13	4.1	253.00	3	252.83	251.50	1.1	3,170	0.03%
2022/06/10	5.1	262.30	13	262.50	262.50	-7.9	3,118	-0.25%
2022/06/09	5.1	266.16	4	265.88	267.00	1.1	3,071	0.04%
2022/06/08	14	264.57	6.1	264.24	268.00	7.9	2,986	0.27%
2022/06/07	6	257.08	6.1	257.77	261.50	-0.1	2,878	0.00%
2022/06/06	0	0.00	1.1	249.73	251.00	-1.1	2,759	-0.04%
2022/06/02	5	251.80	1	251.00	250.00	4	2,683	0.15%
2022/06/01	4	245.50	5.4	232.01	247.50	-1.4	2,507	-0.06%
2022/05/31	14.7	226.13	1	225.00	225.00	13.7	2,368	0.58%
2022/05/30	1.3	221.90	2.3	226.93	227.50	-1	1,888	-0.05%
2022/05/27	0.1	218.00	1.1	218.95	219.50	-1	1,854	-0.05%
2022/05/26	1	210.04	1	211.00	212.50	0	1,861	0.00%
2022/05/25	0	0.00	1	211.00	214.50	-1	1,829	-0.05%
2022/05/23	0	218.00	0	0.00	216.00	0	1,782	0.00%
2022/05/20	2.1	217.53	0	0.00	216.50	2.1	1,780	0.12%
2022/05/19	2	218.99	0	0.00	219.00	2	1,763	0.12%
2022/05/18	4.3	224.10	4	223.13	223.00	0.3	1,742	0.02%
2022/05/17	3	228.50	1	227.58	229.00	2	1,708	0.11%
2022/05/16	0	0.00	2	221.00	221.50	-2	1,679	-0.12%
2022/05/13	5.1	216.76	2	219.00	216.00	3.1	1,664	0.19%
2022/05/12	13.2	226.10	0	0.00	219.50	13.2	1,624	0.81%
2022/05/11	0	0.00	0.1	235.50	235.00	-0.1	1,579	0.00%
2022/05/10	1.1	231.45	0	0.00	231.50	1.1	1,585	0.07%
2022/05/09	0	0.00	0.1	230.25	234.00	-0.1	1,571	-0.01%
2022/05/06	13.1	221.65	1	225.04	229.50	12.1	1,557	0.78%
2022/05/05	0	0.00	0	229.00	229.00	0	1,556	0.00%
2022/05/04	1	223.50	0	0.00	223.00	1	1,555	0.06%
2022/05/03	5	223.59	3	222.00	223.50	2	1,574	0.13%
2022/04/28	3	216.50	3	218.17	216.00	0	1,604	0.00%
2022/04/27	0	0.00	22.3	211.55	215.00	-22.3	1,611	-1.38%
2022/04/26	1	220.00	0	0.00	217.00	1	1,595	0.06%
2022/04/25	0	0.00	8.1	217.72	219.00	-8.1	1,601	-0.50%
2022/04/22	0	0.00	0.3	225.90	226.00	-0.3	1,591	-0.02%
2022/04/21	1	226.50	0	0.00	225.00	1	1,596	0.06%
2022/04/20	1	225.00	0	0.00	224.50	1	1,604	0.06%
2022/04/19	1	226.50	1	223.50	223.00	0	1,602	0.00%
2022/04/18	1	226.00	1	224.50	226.00	0	1,640	0.00%
2022/04/15	1	226.00	13	229.04	225.00	-12	1,650	-0.73%
2022/04/14	3	234.00	0	0.00	231.50	3	1,676	0.18%
2022/04/13	1	229.00	1	230.50	232.00	0	1,714	0.00%
2022/04/12	3	227.33	2	228.25	230.50	1	1,713	0.06%
2022/04/11	2.4	230.71	2	231.96	229.00	0.4	1,712	0.02%
2022/04/08	1	239.00	0	0.00	237.50	1	1,695	0.06%
2022/04/07	0.2	238.48	2	240.00	235.00	-1.8	1,684	-0.11%
2022/04/06	3	237.50	1	238.00	240.00	2	1,673	0.12%
2022/04/01	3	238.00	1	240.00	240.50	2	1,680	0.12%
2022/03/31	1	240.50	1	243.00	240.00	0	1,674	0.00%
2022/03/30	8	240.44	0	0.00	241.00	8	1,674	0.48%
2022/03/29	2	242.25	0	0.00	239.50	2	1,645	0.12%
2022/03/28	3	239.66	0	0.00	239.50	3	1,634	0.18%
2022/03/25	1.2	243.09	0	0.00	242.00	1.2	1,604	0.07%
2022/03/24	1.5	247.17	0	0.00	247.50	1.5	1,592	0.09%
2022/03/23	0.2	251.88	1	251.50	250.00	-0.8	1,602	-0.05%
2022/03/22	0	0.00	0.1	255.95	253.00	-0.1	1,588	-0.01%
2022/03/21	2	255.70	1	256.50	251.00	1	1,576	0.06%
2022/03/18	0.2	257.92	0	0.00	257.00	0.2	1,555	0.02%
2022/03/17	1	263.50	0	0.00	260.50	1	1,535	0.07%
2022/03/16	0	0.00	3	256.00	256.50	-3	1,514	-0.20%
2022/03/15	3	257.50	1.4	256.07	256.00	1.6	1,519	0.10%
2022/03/14	0	0.00	0.1	257.50	256.50	-0.1	1,518	-0.01%
2022/03/10	1	247.00	2.1	251.90	250.50	-1.1	1,508	-0.07%
2022/03/09	1.1	240.98	1	240.00	237.50	0.1	1,491	0.00%
2022/03/08	3	246.63	25	241.98	240.50	-22	1,475	-1.49%
2022/03/07	2	248.25	3	248.50	248.00	-1	1,453	-0.07%
2022/03/04	1.1	256.45	0	0.00	255.00	1.1	1,471	0.07%
2022/03/03	0	0.00	1	261.00	261.50	-1	1,450	-0.07%
2022/03/02	3.2	254.04	0	0.00	255.50	3.2	1,441	0.23%
2022/03/01	3.2	259.00	0	0.00	261.00	3.2	1,415	0.23%
2022/02/25	2	267.75	0	0.00	264.50	2	1,375	0.15%
2022/02/24	0	0.00	1	269.00	268.00	-1	1,375	-0.07%
2022/02/23	0	276.50	0.3	275.50	275.00	-0.3	1,360	-0.02%
2022/02/22	0	274.67	0	0.00	273.00	0	1,385	0.00%
2022/02/21	0	0.00	2	280.50	281.50	-2	1,397	-0.14%
2022/02/17	0	0.00	0.3	279.13	278.50	-0.3	1,473	-0.02%
2022/02/14	0.3	272.10	1	271.50	272.00	-0.8	1,629	-0.05%
2022/02/11	2.1	277.01	0	0.00	276.50	2.1	1,662	0.12%
2022/02/10	1	281.50	0	0.00	283.00	1	1,700	0.06%
2022/02/09	0	0.00	0	277.00	274.00	0	1,706	0.00%
2022/02/07	20	267.50	0	0.00	269.00	20	1,699	1.18%
2022/01/25	2	260.00	0	0.00	261.50	2	1,705	0.12%
2022/01/24	0.1	263.50	0	0.00	265.50	0.1	1,688	0.01%
2022/01/21	0.2	268.00	0.2	268.00	267.00	0	1,673	0.00%
2022/01/20	2.2	272.80	0	0.00	272.50	2.2	1,657	0.13%
2022/01/19	2	275.50	0	0.00	275.00	2	1,642	0.12%
2022/01/18	3.1	277.25	0	0.00	277.00	3.1	1,634	0.19%
2022/01/17	2.1	279.07	0	0.00	278.00	2.1	1,624	0.13%
2022/01/13	8.3	284.50	2	286.25	283.50	6.3	1,609	0.39%
2022/01/11	2.1	286.60	9	286.56	286.50	-6.9	1,604	-0.43%
2022/01/10	1	296.50	1	297.00	296.50	0	1,554	0.00%
2022/01/07	1.2	298.78	3.1	302.82	298.00	-1.9	1,546	-0.13%
2022/01/06	2	307.00	3.1	309.51	309.00	-1.1	1,511	-0.07%
2022/01/05	0.1	303.00	0	0.00	302.50	0.1	1,473	0.00%
2022/01/04	7	304.14	0	0.00	306.00	7	1,474	0.47%
2022/01/03	2	302.50	1	304.00	300.50	1	1,453	0.07%
2021/12/30	1	307.00	0	0.00	306.50	1	1,469	0.07%
2021/12/29	1	308.00	0.1	308.50	310.00	0.9	1,478	0.06%
2021/12/28	0	0.00	1	307.00	307.00	-1	1,486	-0.07%
2021/12/23	2	295.00	0.1	294.50	294.50	2	1,493	0.13%
2021/12/22	1.1	291.93	0	0.00	291.00	1.1	1,498	0.07%
2021/12/20	1	292.00	3.2	290.79	288.50	-2.2	1,537	-0.14%
2021/12/17	0.1	292.00	0.1	291.50	295.00	-0.1	1,534	0.00%
2021/12/16	4	288.00	0	0.00	288.50	4	1,519	0.26%
2021/12/15	1	289.00	0.1	291.00	287.00	0.9	1,524	0.06%
2021/12/14	0.8	286.85	0.2	288.55	291.50	0.6	1,543	0.04%
2021/12/09	0	0.00	1	294.50	293.50	-1	1,563	-0.06%
2021/12/08	0	0.00	1.3	292.87	292.50	-1.3	1,550	-0.09%
2021/12/06	2	288.50	1	286.56	286.50	1	1,533	0.06%
2021/12/03	0	0.00	11	283.00	282.50	-11	1,552	-0.71%
2021/12/02	0	282.00	0	284.50	285.00	0	1,595	0.00%
2021/11/30	2	280.00	0	0.00	285.50	2	1,591	0.13%
2021/11/29	7	279.71	0	0.00	279.00	7	1,555	0.45%
2021/11/26	0.3	282.17	0	0.00	281.00	0.3	1,549	0.02%
2021/11/23	1	292.00	1.1	292.48	292.00	-0.1	1,551	-0.01%
2021/11/22	2	288.75	0	0.00	288.50	2	1,525	0.13%
2021/11/19	5.1	286.72	1	285.00	286.00	4.1	1,527	0.27%
2021/11/18	0	0.00	1	295.00	293.50	-1	1,505	-0.07%
2021/11/15	4.2	285.83	0	0.00	285.00	4.2	1,436	0.29%
2021/11/12	13	283.12	0	0.00	283.50	13	1,430	0.91%
2021/11/11	7	279.64	0	0.00	278.00	7	1,397	0.50%
2021/11/09	2.4	289.69	0	0.00	290.00	2.4	1,300	0.19%
2021/11/08	11	300.36	4	311.50	299.00	7	1,257	0.56%
2021/11/04	2	313.25	0	0.00	312.00	2	1,242	0.16%
2021/11/03	0	0.00	22	311.98	313.50	-22	1,262	-1.74%
2021/11/02	4	320.50	1	319.50	319.50	3	1,301	0.23%
2021/10/26	0.1	310.00	0.1	309.42	313.00	0	1,412	0.00%
2021/10/14	5	304.00	5	302.50	302.50	0	1,485	0.00%
2021/10/08	0.1	300.00	0	0.00	298.50	0.1	1,466	0.01%
2021/10/06	0	0.00	0.3	284.42	284.50	-0.3	1,459	-0.02%
2021/10/04	0.3	290.50	0	0.00	283.50	0.3	1,432	0.02%
2021/10/01	12.1	294.86	2.3	291.17	289.50	9.9	1,423	0.69%
2021/09/30	1	308.00	1	311.50	309.50	0	1,396	0.00%
2021/09/29	1.1	309.09	0	309.50	310.50	1.1	1,389	0.08%
2021/09/28	2	310.51	0	0.00	310.00	2	1,376	0.15%
2021/09/24	0	0.00	0.1	330.50	329.00	-0.1	1,359	-0.01%
2021/09/08	3	342.83	3	341.67	337.00	0	1,381	0.00%
2021/09/07	1.2	340.08	1	341.50	341.50	0.2	1,352	0.01%
2021/09/03	0	0.00	0	335.00	331.00	0	1,320	0.00%
2021/09/01	1	326.02	0	0.00	326.50	1	1,336	0.08%
2021/08/23	0	0.00	10	313.50	312.00	-10	1,400	-0.71%
2021/08/20	10	305.00	0	0.00	305.00	10	1,424	0.70%
2021/08/19	0	0.00	2	313.00	313.50	-2	1,426	-0.14%
2021/08/18	11.1	306.45	29	314.97	322.00	-17.9	1,413	-1.27%
2021/08/17	12.2	312.38	0	0.00	310.00	12.2	1,404	0.87%
2021/08/16	12	319.29	0	0.00	319.00	12	1,396	0.86%
2021/08/13	0	0.00	0.1	338.23	339.50	-0.1	1,416	-0.01%
2021/08/12	0	339.50	1	343.50	338.50	-1	1,426	-0.07%
2021/08/10	0	0.00	0	347.50	355.00	0	1,447	0.00%
2021/08/09	0	0.00	4	351.50	347.00	-4	1,461	-0.27%
2021/08/06	4	344.78	0	0.00	346.00	4	1,471	0.27%
2021/08/04	3	337.33	0	0.00	341.00	3	1,571	0.19%
2021/08/03	23.4	341.63	1	344.50	342.00	22.4	1,604	1.39%
2021/08/02	1.7	327.70	0	0.00	333.00	1.7	1,616	0.10%
2021/07/30	6	322.17	1	325.00	320.00	5	1,642	0.30%
2021/07/29	6	340.50	0	0.00	342.50	6	1,618	0.37%
2021/07/28	6	340.67	1	342.50	340.50	5	1,636	0.31%
2021/07/27	5.2	353.12	6	355.50	355.50	-0.8	1,627	-0.05%
2021/07/26	2	381.25	1	387.50	381.00	1	1,599	0.06%
2021/07/23	2	381.75	1	387.50	381.50	1	1,615	0.06%
2021/07/13	1	387.50	0	0.00	391.50	1	1,714	0.06%
2021/07/12	2	387.00	1	390.00	389.50	1	1,712	0.06%
2021/07/09	3.1	380.26	1	381.50	380.50	2.1	1,743	0.12%
2021/07/08	0.1	390.50	0	0.00	388.00	0.1	1,794	0.01%
2021/07/06	0.1	397.00	3	400.67	402.50	-2.9	1,799	-0.16%
2021/07/05	1	399.00	3	399.33	400.00	-2	1,806	-0.11%
2021/07/01	0	0.00	1	388.50	389.00	-1	1,816	-0.06%
2021/06/30	0	0.00	0.1	395.00	395.00	-0.1	1,810	-0.01%
2021/06/29	0	0.00	1	393.00	392.50	-1	1,817	-0.06%
2021/06/24	1	408.50	4	410.88	411.50	-3	1,815	-0.17%
2021/06/23	0	0.00	1	399.00	400.50	-1	1,807	-0.06%
2021/06/22	1	392.00	0	393.50	392.00	1	1,817	0.05%
2021/06/18	0	0.00	4.2	398.03	400.00	-4.2	1,873	-0.22%
2021/06/17	3	381.00	0	381.50	383.50	3	1,847	0.16%
2021/06/10	0	0.00	1	394.00	391.50	-1	1,903	-0.05%
2021/06/09	0	385.00	0	0.00	384.50	0	1,904	0.00%
2021/06/08	0	0.00	2	382.00	382.00	-2	1,906	-0.10%
2021/06/07	0.1	378.00	1	382.00	382.50	-0.9	1,926	-0.05%
2021/06/04	0	0.00	0	372.00	373.00	0	1,936	0.00%
2021/06/03	1	378.00	0	0.00	376.50	1	2,000	0.05%
2021/06/01	0	0.00	1	375.50	375.50	-1	2,066	-0.05%
2021/05/31	0	373.00	0	0.00	368.00	0	2,085	0.00%
2021/05/28	0	367.00	1	367.00	368.50	-1	2,095	-0.05%
2021/05/26	0	0.00	1	359.00	358.00	-1	2,123	-0.05%
2021/05/25	1	353.50	0	0.00	356.50	1	2,150	0.05%
2021/05/24	0.1	347.50	0	0.00	349.50	0.1	2,162	0.00%
2021/05/21	0	358.00	0	0.00	351.50	0	2,169	0.00%
2021/05/20	6	338.00	0.5	337.50	337.50	5.5	2,159	0.26%
2021/05/19	0	333.00	0	0.00	331.50	0	2,181	0.00%
2021/05/18	1	340.00	1	326.50	339.50	0	2,201	0.00%
2021/05/17	1	320.50	2	315.03	318.00	-1	2,247	-0.05%
2021/05/14	0	334.50	1	326.50	330.50	-1	2,222	-0.04%
2021/05/12	3.2	320.44	0	0.00	320.00	3.2	2,212	0.14%
2021/05/11	4.2	354.98	1	366.50	340.00	3.2	2,144	0.15%
2021/05/10	3	369.17	7	369.50	372.00	-4	2,132	-0.19%
2021/05/07	2.2	369.09	0.1	372.00	372.00	2.1	2,153	0.10%
2021/05/06	1	376.53	0	0.00	380.00	1	2,149	0.05%
2021/05/05	5	386.90	0.3	386.20	374.50	4.8	2,147	0.22%
2021/05/04	5	396.60	1	393.00	394.00	4	2,133	0.19%
2021/05/03	0	0.00	1	410.00	410.00	-1	2,117	-0.05%
2021/04/29	2	421.25	2	424.50	425.00	0	2,125	0.00%
2021/04/28	0.2	418.00	0	419.00	418.00	0.2	2,181	0.01%
2021/04/27	0.1	416.00	0.2	419.00	420.00	-0.1	2,193	0.00%
2021/04/26	1	415.00	0	0.00	416.00	1	2,198	0.05%
2021/04/22	1	414.00	0.1	416.00	414.00	1	2,227	0.04%
2021/04/21	2	408.99	2.3	406.56	405.50	-0.2	2,215	-0.01%
2021/04/20	0	0.00	0.2	417.00	418.50	-0.2	2,226	-0.01%
2021/04/19	0	415.50	0	0.00	414.00	0	2,286	0.00%
2021/04/16	0	0.00	0.2	421.50	421.50	-0.2	2,329	-0.01%
2021/04/15	2	420.75	2	422.50	424.00	0	2,385	0.00%
2021/04/14	2	421.25	4.5	417.94	423.00	-2.5	2,403	-0.10%
2021/04/12	0	0.00	1	410.00	409.00	-1	2,463	-0.04%
2021/04/09	0.1	410.00	0	411.00	408.50	0	2,503	0.00%
2021/04/08	0	0.00	21	408.29	415.50	-21	2,511	-0.84%
2021/04/07	0.2	406.00	1	404.00	406.50	-0.8	2,492	-0.03%
2021/03/26	0	0.00	1	398.50	403.00	-1	2,559	-0.04%
2021/03/25	2.1	393.33	1	394.00	393.00	1.1	2,579	0.04%
2021/03/24	5	394.30	1	394.50	395.50	4	2,616	0.15%
2021/03/23	2	408.50	2	404.50	403.50	0	2,726	0.00%
2021/03/22	0.1	410.00	2	416.00	415.50	-1.9	2,840	-0.07%
2021/03/19	1.1	417.68	0	0.00	411.00	1.1	2,869	0.04%
2021/03/18	1	423.50	1	430.00	427.50	0	2,862	0.00%
2021/03/17	22	421.09	0.1	424.00	420.50	22	2,903	0.76%
2021/03/16	0	0.00	0	428.00	428.00	0	2,961	0.00%
2021/03/12	1.1	429.52	0	0.00	429.50	1.1	2,959	0.04%
2021/03/11	1	423.00	1	431.00	430.50	0	2,963	0.00%
2021/03/10	1.1	420.95	5	420.50	420.50	-3.9	2,949	-0.13%
2021/03/09	5.1	407.52	1	412.00	410.00	4.1	2,954	0.14%
2021/03/08	1	425.50	1	433.00	432.00	0	2,909	0.00%
2021/03/05	2	410.75	2	413.50	416.00	0	2,873	0.00%
2021/03/03	0	0.00	2	414.00	420.00	-2	2,873	-0.07%
2021/02/26	2	397.00	2	400.75	399.00	0	2,813	0.00%
2021/02/25	1	406.01	1	405.00	411.00	0	2,778	0.00%
2021/02/24	1.2	402.01	0	0.00	395.50	1.2	2,762	0.04%
2021/02/23	3	404.83	0	0.00	406.50	3	2,741	0.11%
2021/02/22	0	0.00	0.1	409.50	412.00	-0.1	2,729	0.00%
2021/02/19	1	403.00	0	0.00	403.00	1	2,708	0.04%
2021/02/18	0	419.50	0	0.00	420.00	0	2,681	0.00%
2021/02/17	1	423.69	1	427.50	428.00	0	2,673	0.00%
2021/02/04	1	400.00	0	0.00	397.50	1	2,660	0.04%
2021/02/03	0	0.00	2.1	414.10	409.50	-2.1	2,718	-0.08%
2021/02/02	0	405.00	1	406.00	405.00	-1	2,770	-0.04%
2021/01/29	1	397.00	4	396.00	396.00	-3	2,722	-0.11%
2021/01/28	41	416.68	1	410.00	408.50	40	2,673	1.50%
2021/01/27	0.3	429.42	1	435.00	431.00	-0.7	2,654	-0.03%
2021/01/26	1	451.00	0	445.00	445.00	1	2,618	0.04%
2021/01/25	0	449.50	0	0.00	449.50	0	2,631	0.00%
2021/01/22	6.3	456.84	0	0.00	452.50	6.3	2,717	0.23%
2021/01/21	2	460.49	13	453.43	463.00	-11	2,694	-0.41%
2021/01/20	3	439.33	1	436.00	438.00	2	2,622	0.08%
2021/01/19	0	0.00	22	441.75	441.50	-22	2,607	-0.84%
2021/01/18	1	434.50	0	0.00	436.00	1	2,595	0.04%
2021/01/15	0	0.00	1	446.00	434.00	-1	2,582	-0.04%
2021/01/14	0	0.00	1	452.50	447.50	-1	2,571	-0.04%
2021/01/13	3	448.00	0.4	447.00	447.50	2.6	2,559	0.10%
2021/01/12	1	444.50	1	450.00	446.50	0	2,533	0.00%
2021/01/11	3	438.83	4.1	443.33	433.00	-1.1	2,471	-0.05%
2021/01/08	1.1	424.05	0.3	421.54	433.00	0.7	2,432	0.03%
2021/01/07	3.4	417.11	3	420.81	418.00	0.3	2,385	0.01%
2021/01/06	2	411.75	23	406.39	404.50	-21	2,365	-0.89%
2021/01/05	4	409.38	10.2	410.39	413.00	-6.2	2,342	-0.26%
2021/01/04	2.1	383.78	5.9	391.92	384.00	-3.8	2,291	-0.17%
2020/12/31	1	384.50	1.3	383.71	384.50	-0.3	2,325	-0.01%
2020/12/29	20	378.50	0.1	376.00	375.00	19.9	2,342	0.85%
2020/12/28	0	0.00	1.4	375.26	377.00	-1.4	2,353	-0.06%
2020/12/25	1.1	370.59	0.2	370.00	371.00	0.9	2,348	0.04%
2020/12/24	1	379.50	0	0.00	377.00	1	2,339	0.04%
2020/12/23	11.1	373.53	32	373.92	376.50	-20.9	2,343	-0.89%
2020/12/22	0.1	370.50	1	368.50	368.00	-1	2,338	-0.04%
2020/12/21	0	0.00	2	376.25	383.50	-2	2,352	-0.09%
2020/12/18	1	385.50	0	381.95	386.00	1	2,369	0.04%
2020/12/17	1.1	384.59	8.6	382.36	375.50	-7.5	2,367	-0.32%
2020/12/16	0	0.00	23	360.63	372.00	-23	2,290	-1.00%
2020/12/15	0	0.00	3.1	341.06	338.50	-3.1	2,224	-0.14%
2020/12/14	4	334.75	2	338.00	331.50	2	2,225	0.09%
2020/12/11	2	341.25	11.3	341.63	343.50	-9.3	2,229	-0.42%
2020/12/10	12	336.91	48.1	337.09	335.00	-36.1	2,170	-1.66%
2020/12/09	0	0.00	1	323.50	325.00	-1	2,110	-0.05%
2020/12/07	1	322.00	0	0.00	320.00	1	2,109	0.05%
2020/12/04	0	0.00	1	322.00	322.00	-1	2,121	-0.05%
2020/12/03	2	321.75	4.1	324.08	321.50	-2.1	2,123	-0.10%
2020/12/02	1	316.50	10	317.00	317.50	-9	2,099	-0.43%
2020/12/01	3.1	314.12	14	312.75	314.00	-10.9	2,088	-0.52%
2020/11/30	21	305.64	9	304.00	305.50	12	2,069	0.58%
2020/11/27	0	0.00	2	297.00	297.00	-2	2,028	-0.10%
2020/11/24	28	291.13	1	295.50	295.00	27	2,117	1.27%
2020/11/23	0	0.00	3.1	295.04	295.00	-3.1	2,120	-0.15%
2020/11/18	2	298.00	0	0.00	299.00	2	2,159	0.09%
2020/11/16	0	296.00	2.3	299.39	298.50	-2.3	2,233	-0.10%
2020/11/13	0.1	293.50	5.3	294.70	295.00	-5.2	2,243	-0.23%
2020/11/12	3	287.50	0	291.00	292.50	3	2,279	0.13%
2020/11/11	0.1	287.00	35.1	289.58	292.00	-35	2,348	-1.49%
2020/11/10	1.1	280.51	1.1	283.14	282.00	0	2,296	0.00%
2020/11/09	0.1	271.00	2	272.50	273.50	-2	2,249	-0.09%
2020/11/06	0.1	266.00	1	268.50	264.50	-1	2,261	-0.04%
2020/11/04	0	0.00	1	263.00	265.00	-1	2,292	-0.04%
2020/11/02	0	0.00	3	254.83	255.50	-3	2,457	-0.12%
2020/10/30	14	257.54	4	251.63	249.00	10	2,466	0.41%
2020/10/29	6	269.25	1	269.50	269.50	5	2,439	0.20%
2020/10/22	0	0.00	1.1	278.50	278.50	-1.1	2,501	-0.04%
2020/10/21	2	276.50	0	0.00	274.50	2	2,516	0.08%
2020/10/19	5	273.00	2	273.00	272.00	3	2,553	0.12%
2020/10/16	5	272.50	0	0.00	271.00	5	2,594	0.19%
2020/10/15	2	277.00	0	0.00	276.00	2	2,591	0.08%
2020/10/14	4	270.25	0	275.50	272.00	4	2,580	0.15%
2020/10/12	4	276.63	2	277.00	276.00	2	2,589	0.08%
2020/10/08	10	273.85	1	273.50	274.00	9	2,581	0.35%
2020/10/05	1	282.00	0	0.00	281.50	1	2,528	0.04%
2020/09/28	1	286.00	1	285.00	284.00	0	2,617	0.00%
2020/09/25	0	0.00	1	282.00	282.00	-1	2,645	-0.04%
2020/09/24	2	282.50	0	0.00	286.00	2	2,631	0.08%
2020/09/23	0	0.00	3	284.50	289.50	-3	2,592	-0.12%
2020/09/22	5	280.70	4	281.00	280.50	1	2,559	0.04%
2020/09/21	1	295.50	1	293.50	290.00	0	2,515	0.00%
2020/09/18	5	301.70	0	0.00	300.00	5	2,464	0.20%
2020/09/17	4	311.13	0	0.00	308.00	4	2,392	0.17%
2020/09/16	1	315.00	0	0.00	314.50	1	2,368	0.04%
2020/09/14	5	324.00	0	0.00	321.50	5	2,399	0.21%
2020/09/11	1	324.00	1	324.00	325.50	0	2,396	0.00%
2020/09/10	4	325.00	1	326.50	326.50	3	2,405	0.12%
2020/09/09	5	329.60	6	328.08	328.00	-1	2,429	-0.04%
2020/09/08	0	0.00	2	330.00	328.00	-2	2,472	-0.08%
2020/09/07	0	0.00	2	326.00	324.50	-2	2,501	-0.08%
2020/09/04	0	0.00	0	323.00	323.50	0	2,523	0.00%
2020/09/03	0	0.00	1	326.00	323.50	-1	2,558	-0.04%
2020/09/01	2	322.00	1	325.00	325.50	1	2,559	0.04%
2020/08/31	4	321.00	1	321.00	322.00	3	2,560	0.12%
2020/08/28	0	0.00	6	329.50	334.00	-6	2,542	-0.24%
2020/08/27	0	0.00	1	321.00	321.50	-1	2,530	-0.04%
2020/08/26	0	0.00	16	325.13	326.00	-16	2,563	-0.62%
2020/08/25	1	319.00	0	0.00	325.00	1	2,579	0.04%
2020/08/24	2	319.00	2	323.00	319.00	0	2,645	0.00%
2020/08/21	0	0.00	5	319.90	316.00	-5	2,694	-0.19%
2020/08/20	2	318.00	1	325.00	311.50	1	2,823	0.04%
2020/08/19	3	337.67	1	340.00	331.50	2	2,933	0.07%
2020/08/18	2	339.75	16	340.06	339.50	-14	2,919	-0.48%
2020/08/17	3	332.50	9	332.83	333.00	-6	2,863	-0.21%
2020/08/14	0	0.00	1	313.00	318.50	-1	2,778	-0.04%
2020/08/13	1	322.00	5	316.30	317.00	-4	2,766	-0.14%
2020/08/12	0	0.00	19	309.89	309.00	-19	2,734	-0.69%
2020/08/11	1	311.50	0	0.00	313.00	1	2,724	0.04%
2020/08/10	0	0.00	1	310.50	310.00	-1	2,732	-0.04%
2020/08/07	17	306.32	0	0.00	306.50	17	2,735	0.62%
2020/08/06	2	311.75	0	0.00	306.50	2	2,715	0.07%
2020/08/05	3	320.67	0	0.00	322.00	3	2,588	0.12%
2020/08/04	0	0.00	8	324.88	328.00	-8	2,584	-0.31%
2020/07/29	0	0.00	5	310.00	307.00	-5	2,724	-0.18%
2020/07/28	1	306.00	2	300.25	300.00	-1	2,753	-0.04%
2020/07/23	3	314.50	5	315.90	317.00	-2	2,875	-0.07%
2020/07/22	0	0.00	1	316.00	316.00	-1	2,919	-0.03%
2020/07/21	5	310.00	1.2	310.42	308.00	3.8	2,889	0.13%
2020/07/17	1	305.00	1	305.50	306.00	0	2,970	0.00%
2020/07/15	1	305.50	3	307.67	306.00	-2	2,996	-0.07%
2020/07/14	1	297.50	0	0.00	295.50	1	3,012	0.03%
2020/07/13	4	298.50	0	299.00	299.00	4	3,031	0.13%
2020/07/10	2	299.75	1	299.50	299.00	1	3,056	0.03%
2020/07/09	5	310.00	0.1	308.50	308.50	4.9	3,071	0.16%
2020/07/08	0	0.00	1	310.00	313.50	-1	3,079	-0.03%
2020/07/07	6	311.67	6	310.58	309.50	0	3,098	0.00%
2020/07/06	0	0.00	1	307.50	305.50	-1	3,125	-0.03%
2020/07/02	2	298.00	1	298.00	296.50	1	3,263	0.03%
2020/07/01	0	0.00	8	297.25	299.00	-8	3,373	-0.24%
2020/06/30	1	293.50	0	0.00	293.50	1	3,384	0.03%
2020/06/24	2	295.50	0	0.00	295.50	2	3,472	0.06%
2020/06/22	14	303.00	0	0.00	299.00	14	3,662	0.38%
2020/06/19	2	301.50	0	0.00	301.50	2	3,713	0.05%
2020/06/17	0	0.00	1	305.50	303.50	-1	3,746	-0.03%
2020/06/15	0	0.00	1	309.50	306.00	-1	3,858	-0.03%
2020/06/12	0	0.00	1	291.00	291.00	-1	3,842	-0.03%
2020/06/11	3	301.17	9	299.61	297.50	-6	3,853	-0.16%
2020/06/05	1	310.00	0	0.00	310.50	1	3,990	0.03%
2020/06/04	2	313.75	0	0.00	316.00	2	4,030	0.05%
2020/06/03	0	0.00	1	316.00	315.00	-1	4,103	-0.02%
2020/06/01	1	310.50	0	0.00	310.00	1	4,075	0.02%
2020/05/29	5	308.10	6	308.75	306.50	-1	4,091	-0.02%
2020/05/28	0	0.00	25.3	331.46	317.50	-25.3	4,046	-0.62%
2020/05/27	5	330.10	25	330.90	325.00	-20	4,007	-0.50%
2020/05/26	4	310.38	9	315.89	320.50	-5	3,906	-0.13%
2020/05/25	2	287.25	0	290.50	291.50	2	3,751	0.05%
2020/05/22	0	284.50	0	0.00	284.00	0	3,760	0.00%
2020/05/20	3	287.67	10	285.00	285.00	-7	3,780	-0.19%
2020/05/19	17	289.00	0	0.00	289.00	17	3,810	0.45%
2020/05/18	1	281.00	2	287.75	285.00	-1	3,843	-0.03%
2020/05/15	2	281.50	1	284.00	283.50	1	3,929	0.02%
2020/05/14	4	287.13	2	287.25	286.50	2	3,948	0.05%
2020/05/12	0	0.00	0.8	293.50	294.50	-0.8	3,974	-0.02%
2020/05/08	2	291.99	0	0.00	290.00	2	3,968	0.05%
2020/05/07	0	0.00	0.4	291.00	292.00	-0.4	3,974	-0.01%
2020/05/06	0	0.00	1	287.00	289.50	-1	4,002	-0.02%
2020/05/05	1	276.50	1	276.00	276.50	0	3,980	0.00%
2020/05/04	24	276.94	21	276.60	276.50	3	3,996	0.08%
2020/04/30	1	279.50	2	286.00	288.00	-1	3,998	-0.03%
2020/04/29	1	265.50	0	0.00	270.00	1	3,995	0.03%
2020/04/24	0	0.00	2	240.25	238.00	-2	4,184	-0.05%
2020/04/23	2	243.00	0	0.00	242.00	2	4,211	0.05%
2020/04/21	1	241.50	3	241.17	240.00	-2	4,309	-0.05%
2020/04/20	0	248.00	0	0.00	248.00	0	4,293	0.00%
2020/04/17	4	248.87	4.1	246.71	245.00	-0.1	4,367	0.00%
2020/04/15	0	0.00	11	240.91	241.00	-11	4,450	-0.25%
2020/04/14	1	235.50	21	237.76	238.00	-20	4,431	-0.45%
2020/04/13	1	228.00	4	228.63	228.00	-3	4,406	-0.07%
2020/04/10	3	227.33	1	226.00	231.00	2	4,380	0.05%
2020/04/09	1	230.00	0	0.00	231.00	1	4,348	0.02%
2020/04/08	2	224.50	4	223.38	224.00	-2	4,283	-0.05%
2020/04/07	0	0.00	1	220.50	224.00	-1	4,200	-0.02%
2020/04/06	6	213.00	8	213.56	215.00	-2	4,116	-0.05%
2020/04/01	1.6	203.06	0	0.00	202.50	1.6	3,996	0.04%
2020/03/31	4	200.25	9	199.06	200.50	-5	3,980	-0.13%
2020/03/30	6	187.33	0	0.00	195.00	6	3,951	0.15%
2020/03/27	5	201.60	4	202.13	198.50	1	3,883	0.03%
2020/03/26	5	199.10	1	202.50	202.50	4	3,779	0.11%
2020/03/25	0	0.00	5	211.00	211.50	-5	3,695	-0.14%
2020/03/24	1	192.50	2	192.50	192.50	-1	3,683	-0.03%
2020/03/23	3	184.33	1	180.50	180.50	2	3,670	0.05%
2020/03/20	2	196.00	1	195.00	194.00	1	3,640	0.03%
2020/03/19	9	186.11	3	180.33	179.50	6	3,572	0.17%
2020/03/18	11	205.64	5	203.00	199.00	6	3,538	0.17%
2020/03/17	2	207.00	1	208.00	207.00	1	3,490	0.03%
2020/03/16	3	224.17	4	230.68	219.00	-1	3,454	-0.03%
2020/03/13	24	233.29	11	244.36	240.50	13	3,413	0.38%
2020/03/12	23	257.24	2	255.00	258.00	21	3,355	0.63%
2020/03/11	2	283.50	1	279.00	279.00	1	3,306	0.03%
2020/03/10	0	0.00	2	277.50	285.50	-2	3,261	-0.06%
2020/03/09	9	290.78	2	286.75	279.50	7	3,211	0.22%
2020/03/06	2	303.50	0	0.00	303.50	2	3,144	0.06%
2020/03/05	17	304.50	15	304.50	306.50	2	3,171	0.06%
2020/03/04	1	299.50	1	304.00	302.50	0	3,172	0.00%
2020/03/03	2	306.00	2	306.75	306.00	0	3,142	0.00%
2020/03/02	3	292.67	2	297.00	297.50	1	3,103	0.03%
2020/02/27	3	302.00	1	303.50	301.50	2	3,100	0.06%
2020/02/26	1	309.50	1	306.50	305.50	0	3,058	0.00%
2020/02/25	0	0.00	6	311.33	312.50	-6	3,052	-0.20%
2020/02/21	5	326.50	0	0.00	319.00	5	3,055	0.16%
2020/02/20	1	326.50	0.1	324.50	325.00	0.9	3,040	0.03%
2020/02/19	2	325.25	3	325.17	324.50	-1	3,011	-0.03%
2020/02/18	7	322.43	19	326.47	323.00	-12	2,982	-0.40%
2020/02/17	2	315.00	13	317.27	318.00	-11	2,888	-0.38%
2020/02/14	0	0.00	10	315.00	316.00	-10	2,897	-0.35%
2020/02/13	13	314.27	3	312.17	310.00	10	2,892	0.35%
2020/02/12	4	311.38	3	309.83	310.00	1	2,872	0.03%
2020/02/11	1	307.00	4	307.75	309.00	-3	2,850	-0.11%
2020/02/10	2	302.00	1.1	302.06	302.00	0.9	2,854	0.03%
2020/02/07	15	312.13	3	310.50	308.50	12	2,844	0.42%
2020/02/06	9	315.17	23.9	317.62	320.50	-14.9	2,790	-0.54%
2020/02/05	3	303.67	2	305.75	301.50	1	2,748	0.04%
2020/02/04	5	304.30	1	305.00	304.50	4	2,721	0.15%
2020/02/03	12	300.13	1	300.00	301.00	11	2,671	0.41%
2020/01/31	0	0.00	2	304.00	306.00	-2	2,584	-0.08%
2020/01/30	7	306.36	3.2	306.50	304.00	3.8	2,540	0.15%
2020/01/20	2	328.00	13	330.88	330.50	-11	2,433	-0.45%
2020/01/16	3	315.50	3	315.00	314.00	0	2,275	0.00%
2020/01/15	5	313.60	6	312.50	309.00	-1	2,210	-0.05%
2020/01/14	1	301.50	4	302.00	302.50	-3	2,110	-0.14%
2020/01/13	12	295.58	5.7	297.80	302.00	6.3	2,078	0.30%
2020/01/10	4	287.75	16	288.47	292.00	-12	2,000	-0.60%
2020/01/09	12	270.63	7	278.93	280.00	5	1,892	0.26%
2020/01/08	8	264.63	0	0.00	264.00	8	1,849	0.43%
2020/01/07	1	275.00	0	0.00	270.50	1	1,829	0.05%
2020/01/03	4	280.25	6	281.25	279.50	-2	1,852	-0.11%
2019/12/26	5	275.00	6	274.00	275.00	-1	1,893	-0.05%
2019/12/25	0	0.00	5	277.00	278.00	-5	1,900	-0.26%
2019/12/24	0	0.00	4	281.75	281.00	-4	1,891	-0.21%
2019/12/20	2	281.49	0	0.00	282.00	2	1,886	0.11%
2019/12/19	8.1	284.99	37.1	288.05	285.00	-29	1,874	-1.55%
2019/12/18	3	280.00	9	280.56	280.00	-6	1,852	-0.32%
2019/12/17	0	0.00	0.2	276.00	277.00	-0.2	1,838	-0.01%
2019/12/16	0	0.00	5	274.20	276.50	-5	1,839	-0.27%
2019/12/12	0	0.00	2	270.00	268.00	-2	1,805	-0.11%
2019/12/11	2	271.50	0	0.00	270.50	2	1,797	0.11%
2019/12/06	0	0.00	3	270.00	270.50	-3	1,903	-0.16%
2019/12/05	0	0.00	1	266.50	266.50	-1	1,910	-0.05%
2019/12/03	0	0.00	10	267.05	267.50	-10	1,979	-0.51%
2019/12/02	0	0.00	4	264.50	265.00	-4	1,959	-0.20%
2019/11/29	2	261.25	2	259.50	260.50	0	1,918	0.00%
2019/11/28	1	262.00	1	262.00	262.00	0	1,912	0.00%
2019/11/27	1	262.00	0	0.00	261.50	1	1,912	0.05%
2019/11/20	1	256.00	0	0.00	256.00	1	1,887	0.05%
2019/11/18	5	258.00	0	0.00	258.00	5	1,867	0.27%
2019/11/13	14	257.82	2	258.75	264.50	12	1,861	0.64%
2019/11/12	0	0.00	3	260.53	263.00	-3	1,822	-0.17%
2019/11/11	0	0.00	1	266.00	265.00	-1	1,817	-0.06%
2019/11/08	1	265.00	0	264.00	264.00	1	1,810	0.05%
2019/11/07	1	262.50	1	263.00	263.50	0	1,826	0.00%
2019/11/06	1	272.50	2	270.25	270.00	-1	1,823	-0.05%
2019/11/04	5	272.50	14	273.79	275.00	-9	1,870	-0.48%
2019/11/01	0	0.00	2	266.25	266.50	-2	1,820	-0.11%
2019/10/31	1	261.50	1	262.50	261.50	0	1,822	0.00%
2019/10/29	0	0.00	1	265.50	264.00	-1	1,834	-0.05%
2019/10/28	0	0.00	2	267.00	268.50	-2	1,825	-0.11%
2019/10/24	9	258.28	0	0.00	260.00	9	1,793	0.50%
2019/10/23	5	258.00	0	0.00	256.50	5	1,776	0.28%
2019/10/17	2	262.75	0	0.00	262.50	2	1,840	0.11%
2019/10/16	0.9	264.00	2	262.75	264.50	-1.1	1,832	-0.06%
2019/10/15	3	261.17	3	261.50	261.50	0	1,824	0.00%
2019/10/14	3	261.00	9	262.33	262.50	-6	1,820	-0.33%
2019/10/08	1	254.50	2	254.25	254.00	-1	1,785	-0.06%
2019/10/07	19	254.47	1	255.00	258.00	18	1,763	1.02%
2019/10/04	9	268.61	1	269.97	269.00	8	1,715	0.46%
2019/10/03	1	264.50	1	266.00	269.00	0	1,724	0.00%
2019/10/02	0	0.00	0.7	269.50	269.00	-0.7	1,739	-0.04%
2019/09/27	0	0.00	2	268.50	270.50	-2	1,731	-0.12%
2019/09/26	0	0.00	0.2	270.00	270.00	-0.2	1,740	-0.01%
2019/09/25	0	0.00	2	272.50	272.50	-2	1,760	-0.11%
2019/09/24	2	274.50	6	274.92	274.50	-4	1,819	-0.22%
2019/09/23	6.1	274.25	31.2	275.88	275.50	-25	1,818	-1.38%
2019/09/20	2	271.00	0	0.00	270.00	2	1,803	0.11%
2019/09/18	1	277.00	1	276.50	274.00	0	1,783	0.00%
2019/09/17	0	0.00	2.3	275.50	277.00	-2.3	1,780	-0.13%
2019/09/16	2	273.75	1	273.50	273.50	1	1,800	0.06%
2019/09/12	5	279.50	12	274.00	273.50	-7	1,841	-0.38%
2019/09/11	17	268.91	10	272.75	273.50	7	1,854	0.38%
2019/09/10	0	0.00	3	268.17	265.50	-3	1,783	-0.17%
2019/09/09	5	262.80	3	262.33	262.00	2	1,746	0.11%
2019/09/06	3	266.33	4	266.50	267.00	-1	1,718	-0.06%
2019/09/05	7	263.07	12	264.42	263.00	-5	1,691	-0.30%
2019/09/04	0	0.00	2	258.00	257.50	-2	1,655	-0.12%
2019/09/02	0	0.00	1	256.00	259.00	-1	1,685	-0.06%
2019/08/30	2	254.00	1	255.00	254.50	1	1,683	0.06%
2019/08/28	0	0.00	1	251.50	252.50	-1	1,742	-0.06%
2019/08/27	0	0.00	1	248.00	248.50	-1	1,795	-0.06%
2019/08/26	3	242.67	16	243.28	245.50	-13	1,808	-0.72%
2019/08/23	1	251.50	1	250.50	252.00	0	1,796	0.00%
2019/08/22	1	253.00	0	0.00	250.00	1	1,792	0.06%
2019/08/21	1	251.00	0	0.00	250.50	1	1,811	0.06%
2019/08/20	1	251.50	0	0.00	251.50	1	1,831	0.05%
2019/08/19	3	250.00	0	0.00	250.00	3	1,844	0.16%
2019/08/16	1	246.50	0	0.00	246.00	1	1,865	0.05%
2019/08/14	2	250.75	1	254.00	250.00	1	1,892	0.05%
2019/08/13	2.3	245.78	24	245.50	245.00	-21.7	1,905	-1.14%
2019/08/12	0	0.00	1	250.50	252.00	-1	1,937	-0.05%
2019/08/08	1	250.50	0	0.00	250.50	1	1,991	0.05%
2019/08/07	1	240.50	2	243.00	242.00	-1	2,022	-0.05%
2019/08/06	5	243.20	0	0.00	249.00	5	2,086	0.24%
2019/08/05	1	252.00	2	258.50	252.00	-1	2,114	-0.05%
2019/08/02	7	264.43	2	261.50	261.50	5	2,153	0.23%
2019/08/01	2	275.50	1	274.50	273.50	1	2,215	0.05%
2019/07/31	0	0.00	2	275.50	280.00	-2	2,248	-0.09%
2019/07/30	6	277.00	3	276.17	274.50	3	2,353	0.13%
2019/07/29	18	276.78	0	0.00	278.50	18	2,430	0.74%
2019/07/26	3	277.83	1	276.00	276.50	2	2,457	0.08%
2019/07/24	0	0.00	15	283.27	281.50	-15	2,546	-0.59%
2019/07/23	11	279.68	7	278.71	278.00	4	2,555	0.16%
2019/07/19	0	0.00	3	268.00	267.50	-3	2,570	-0.12%
2019/07/18	1	264.00	0	0.00	262.50	1	2,679	0.04%
2019/07/17	0	0.00	1	266.50	266.50	-1	2,721	-0.04%
2019/07/16	0	0.00	1	271.00	270.00	-1	2,805	-0.04%
2019/07/15	1	264.00	0	0.00	268.00	1	2,812	0.04%
2019/07/12	3	266.17	0	0.00	263.50	3	2,846	0.11%
2019/07/09	4	264.38	0	0.00	263.50	4	2,943	0.14%
2019/07/08	3	269.67	1	270.50	270.00	2	2,959	0.07%
2019/07/05	0	0.00	1	275.00	273.50	-1	3,006	-0.03%
2019/07/04	1	275.00	0	0.00	276.00	1	3,046	0.03%
2019/07/03	5	272.40	5	271.90	271.50	0	3,118	0.00%
2019/07/02	0	0.00	4	276.63	277.00	-4	3,197	-0.13%
2019/07/01	24	276.10	8	274.13	277.50	16	3,255	0.49%
2019/06/28	0	0.00	3	259.00	260.00	-3	3,403	-0.09%
2019/06/27	0	0.00	1	260.50	261.00	-1	3,431	-0.03%
2019/06/26	1	253.50	0	0.00	255.50	1	3,473	0.03%
2019/06/25	3	253.83	1	252.50	252.00	2	3,519	0.06%
2019/06/24	4	262.00	2	260.00	259.50	2	3,569	0.06%
2019/06/21	0	0.00	1	260.50	264.00	-1	3,590	-0.03%
2019/06/20	4	260.50	5	259.90	261.50	-1	3,595	-0.03%
2019/06/19	2	254.00	2	250.00	254.50	0	3,595	0.00%
2019/06/17	1	243.00	1	242.00	242.00	0	3,603	0.00%
2019/06/13	2	240.75	0	0.00	239.50	2	3,648	0.05%
2019/06/11	0	0.00	2	244.00	243.50	-2	3,677	-0.05%
2019/06/10	0	0.00	4	237.75	239.00	-4	3,664	-0.11%
2019/06/06	0	0.00	5	231.50	232.00	-5	3,685	-0.14%
2019/06/05	0	0.00	1	235.50	236.00	-1	3,722	-0.03%
2019/06/04	0	0.00	3	233.33	230.00	-3	3,762	-0.08%
2019/06/03	1	230.00	1	229.50	232.00	0	3,842	0.00%
2019/05/31	0	0.00	1	236.00	238.50	-1	3,802	-0.03%
2019/05/29	4	234.88	2	234.50	235.00	2	3,870	0.05%
2019/05/24	1	236.00	2	237.00	232.50	-1	4,057	-0.02%
2019/05/23	3	239.50	4	238.75	238.00	-1	4,067	-0.02%
2019/05/22	4	248.38	1	246.50	245.00	3	4,086	0.07%
2019/05/21	0	0.00	1	245.00	249.00	-1	4,165	-0.02%
2019/05/20	0	0.00	2	246.00	245.00	-2	4,263	-0.05%
2019/05/17	1	242.00	2	245.00	245.00	-1	4,340	-0.02%
2019/05/16	3	243.83	16	244.56	242.00	-13	4,363	-0.30%
2019/05/15	1	246.00	2	251.00	249.00	-1	4,322	-0.02%
2019/05/14	16	233.97	5	237.50	241.00	11	4,341	0.25%
2019/05/13	4	247.50	0	0.00	241.00	4	4,263	0.09%
2019/05/10	13	261.73	14	258.68	260.00	-1	4,283	-0.02%
2019/05/09	14	260.32	6	263.67	258.00	8	4,253	0.19%
2019/05/08	1	274.00	2.1	272.26	271.50	-1.1	4,210	-0.03%
2019/05/07	17	275.50	11	275.18	279.00	6	4,261	0.14%
2019/05/06	7	278.43	14	280.21	276.00	-7	4,195	-0.17%
2019/05/02	4	292.25	10	291.50	292.00	-6	4,109	-0.15%
2019/04/30	5	288.30	7	288.07	293.50	-2	4,112	-0.05%
2019/04/29	5	297.00	4	296.25	293.50	1	4,095	0.02%
2019/04/26	5	292.90	1	293.00	294.00	4	4,106	0.10%
2019/04/25	3	297.67	3	298.50	297.00	0	4,124	0.00%
2019/04/24	7	298.79	2	299.25	295.00	5	4,189	0.12%
2019/04/23	3	290.00	1	293.50	289.00	2	4,219	0.05%
2019/04/22	2	294.75	3	295.00	294.50	-1	4,190	-0.02%
2019/04/19	3	285.50	0	0.00	287.00	3	4,144	0.07%
2019/04/18	6	287.33	3	285.83	283.50	3	4,195	0.07%
2019/04/17	0	0.00	4	289.50	289.50	-4	4,238	-0.09%
2019/04/15	0	0.00	3	289.83	290.00	-3	4,268	-0.07%
2019/04/12	0	0.00	2	282.75	285.50	-2	4,268	-0.05%
2019/04/11	5	283.30	7.2	287.84	281.50	-2.2	4,296	-0.05%
2019/04/10	3	290.83	0	291.00	291.50	3	4,237	0.07%
2019/04/09	17.1	290.50	4	289.88	292.00	13.1	4,207	0.31%
2019/04/08	3.8	293.53	3.4	294.18	294.00	0.4	4,144	0.01%
2019/04/03	5	285.60	3	286.17	285.50	2	4,079	0.05%
2019/04/02	10	277.40	21	277.88	282.00	-11	4,018	-0.27%
2019/04/01	0	0.00	1	263.50	263.00	-1	3,823	-0.03%
2019/03/29	1.3	257.92	1	255.50	260.00	0.3	3,781	0.01%
2019/03/28	2	260.75	2	260.75	260.00	0	3,768	0.00%
2019/03/27	17.3	260.71	1	265.50	266.50	16.3	3,800	0.43%
2019/03/26	1	265.00	6.5	263.77	261.50	-5.5	3,817	-0.14%
2019/03/25	5	263.60	7	263.79	263.00	-2	3,822	-0.05%
2019/03/22	2	271.75	5	272.60	271.00	-3	3,822	-0.08%
2019/03/21	1	268.50	8	269.81	271.00	-7	3,821	-0.18%
2019/03/20	2	264.75	0	0.00	263.00	2	3,812	0.05%
2019/03/19	1	265.50	0	0.00	264.50	1	3,864	0.03%
2019/03/18	2	266.25	1	266.00	266.00	1	3,892	0.03%
2019/03/15	0	265.00	0	265.00	265.00	0	3,934	0.00%
2019/03/14	1	262.50	0.1	264.00	262.50	0.9	3,979	0.02%
2019/03/13	1	264.50	2	264.50	264.50	-1	4,048	-0.02%
2019/03/11	11	254.52	1	253.50	260.50	10	4,186	0.24%
2019/03/08	6	255.50	1	254.50	255.50	5	4,321	0.12%
2019/03/07	8.5	268.29	22	272.30	262.50	-13.5	4,298	-0.31%
2019/03/05	1	280.00	2	281.00	279.50	-1	4,462	-0.02%
2019/03/04	3	283.66	6	283.08	280.50	-3	4,478	-0.07%
2019/02/27	6	281.50	7	277.21	277.00	-1	4,425	-0.02%
2019/02/26	2	280.00	13	283.35	282.00	-11	4,385	-0.25%
2019/02/25	0	0.00	8	274.19	275.50	-8	4,366	-0.18%
2019/02/22	6	267.83	4	268.50	268.00	2	4,396	0.05%
2019/02/21	44	269.55	1	269.00	270.00	43	4,440	0.97%
2019/02/20	3	273.33	4	275.25	274.00	-1	4,522	-0.02%
2019/02/19	6	268.17	36	270.26	271.00	-30	4,486	-0.67%
2019/02/18	0	0.00	22.3	260.70	263.50	-22.3	4,410	-0.50%
2019/02/15	5	254.40	20	252.73	252.50	-15	4,340	-0.35%
2019/02/14	23.3	247.67	1	247.00	247.00	22.3	4,340	0.51%
2019/02/13	4	250.88	5	250.99	250.00	-1	4,366	-0.02%
2019/02/12	3	253.33	1	253.50	255.00	2	4,356	0.05%
2019/02/11	0	0.00	32.1	250.87	251.50	-32.1	4,424	-0.72%
2019/01/30	2	242.25	0	0.00	242.00	2	4,414	0.05%
2019/01/29	26	244.77	4	243.38	243.00	22	4,481	0.49%
2019/01/28	11	251.27	29	252.03	249.50	-18	4,529	-0.40%
2019/01/25	1.1	243.50	18	244.83	243.50	-16.9	4,641	-0.36%
2019/01/24	1	239.50	2	239.25	240.50	-1	4,741	-0.02%
2019/01/23	8	237.44	1	237.00	237.00	7	4,886	0.14%
2019/01/21	2	244.00	3	244.17	244.00	-1	5,000	-0.02%
2019/01/18	6	239.00	4	238.25	238.50	2	5,096	0.04%
2019/01/17	0	0.00	2	238.50	236.00	-2	5,127	-0.04%
2019/01/16	5	239.10	3	239.00	237.50	2	5,144	0.04%
2019/01/15	3	233.84	25	226.62	235.00	-22	5,097	-0.43%
2019/01/14	3	218.50	11	218.77	219.00	-8	5,023	-0.16%
2019/01/11	1	218.50	21	220.24	220.00	-20	5,117	-0.39%
2019/01/10	1	216.00	2	217.75	217.00	-1	5,140	-0.02%
2019/01/09	12	210.58	31	211.79	215.00	-19	5,153	-0.37%
2019/01/08	28	207.46	1	204.00	203.00	27	5,154	0.52%
2019/01/07	22	211.02	1	210.00	209.50	21	5,147	0.41%
2019/01/04	7	204.07	1	203.50	208.50	6	5,251	0.11%
2019/01/03	1	215.00	1	208.50	210.00	0	5,335	0.00%
2018/12/28	1	220.00	4	220.25	221.00	-3	5,551	-0.05%
2018/12/27	1	221.50	1	221.00	220.00	0	5,725	0.00%
2018/12/26	3	219.67	19	218.18	216.00	-16	5,917	-0.27%
2018/12/25	15	219.70	1	220.00	221.50	14	6,060	0.23%
2018/12/24	0	0.00	30	223.50	223.50	-30	6,099	-0.49%
2018/12/21	2.2	220.50	3	221.83	221.00	-0.8	6,253	-0.01%
2018/12/20	62	220.14	2	220.50	220.50	60	6,295	0.95%
2018/12/19	3	234.00	2.1	234.57	230.00	0.9	6,280	0.01%
2018/12/18	1.3	238.77	12	240.08	238.00	-10.7	6,318	-0.17%
2018/12/17	6	240.92	2	238.50	241.50	4	6,455	0.06%
2018/12/12	5	240.20	3	241.50	242.00	2	6,561	0.03%
2018/12/11	1	236.50	1	237.50	239.00	0	6,573	0.00%
2018/12/10	1	231.00	3	235.83	236.50	-2	6,634	-0.03%
2018/12/07	1	236.00	1	234.50	234.50	0	6,619	0.00%
2018/12/06	8	242.13	1	243.50	236.00	7	6,635	0.11%
2018/12/05	9	248.44	6	248.92	248.50	3	6,628	0.05%
2018/12/04	2	259.25	35	260.14	258.00	-33	6,653	-0.50%
2018/12/03	52	261.07	53	258.02	264.00	-1	6,709	-0.01%
2018/11/30	10	238.45	4	239.63	240.50	6	6,589	0.09%
2018/11/29	66	238.46	10	241.20	237.00	56	6,614	0.85%
2018/11/28	27	232.59	164	234.99	239.50	-137	6,580	-2.08%	大賣/鉅額交易
2018/11/26	0	0.00	1	220.50	222.50	-1	6,528	-0.02%
2018/11/23	2	219.50	22.9	221.92	219.50	-20.9	6,598	-0.32%
2018/11/22	19	227.32	44	231.90	221.50	-25	6,635	-0.38%
2018/11/21	25.9	226.84	3	223.50	228.00	22.9	6,660	0.34%
2018/11/20	3	225.33	19	223.61	224.00	-16	6,653	-0.24%
2018/11/19	19	216.26	33	221.42	228.00	-14	6,647	-0.21%
2018/11/16	4	219.25	10	221.50	215.50	-6	6,572	-0.09%
2018/11/15	5	217.70	16	219.63	218.50	-11	6,624	-0.17%
2018/11/14	14	217.57	3	219.00	216.50	11	6,812	0.16%
2018/11/13	7	210.43	16	213.91	218.50	-9	6,826	-0.13%
2018/11/12	9	218.33	9	218.78	220.00	0	6,889	0.00%
2018/11/09	6	216.33	0	0.00	215.50	6	6,922	0.09%
2018/11/08	17	223.97	32.7	222.05	219.50	-15.7	6,937	-0.23%
2018/11/07	6	220.67	65	221.25	223.00	-59	6,983	-0.84%
2018/11/06	64	215.07	3	215.67	213.50	61	7,031	0.87%
2018/11/05	13	225.85	10	224.80	222.50	3	7,044	0.04%
2018/11/02	24	227.92	53	227.62	228.50	-29	7,014	-0.41%
2018/11/01	42	212.10	155	212.91	212.50	-113	6,845	-1.65%	大賣/鉅額交易
2018/10/31	16	203.41	108	204.32	200.00	-92	6,736	-1.37%	大賣/
2018/10/30	33	187.59	28	189.63	193.50	5	6,681	0.07%
2018/10/29	3	185.33	28	191.57	191.00	-25	6,639	-0.38%
2018/10/26	53.7	189.74	6	189.67	182.00	47.7	6,612	0.72%
2018/10/25	127	193.57	9	193.28	192.00	118	6,511	1.81%	大買/鉅額交易
2018/10/24	50	204.00	2	204.50	203.50	48	6,479	0.74%
2018/10/23	14	208.07	5	206.40	205.00	9	6,515	0.14%
2018/10/22	1	216.00	2	216.75	215.00	-1	6,512	-0.02%
2018/10/19	13	207.46	3	209.33	213.00	10	6,499	0.15%
2018/10/18	1	214.50	3	211.00	209.00	-2	6,468	-0.03%
2018/10/17	1	217.00	3	217.83	215.00	-2	6,460	-0.03%
2018/10/16	2	211.50	110	216.74	211.50	-108	6,475	-1.67%	大賣/鉅額交易
2018/10/15	4	207.50	25	208.08	210.00	-21	6,516	-0.32%
2018/10/12	10	208.00	7	206.64	209.00	3	6,574	0.05%
2018/10/11	111	202.03	9	204.56	201.50	102	6,524	1.56%	大買/鉅額交易
2018/10/09	19	224.13	14	227.64	223.50	5	6,596	0.08%
2018/10/08	28	227.98	22	230.09	224.50	6	6,650	0.09%
2018/10/05	2	226.25	4.1	224.34	228.00	-2.1	6,680	-0.03%
2018/10/04	172	238.75	4	237.88	235.00	168	6,568	2.56%	大買/鉅額交易
2018/10/03	32	252.38	17	253.94	252.00	15	6,404	0.23%
2018/10/02	5	263.20	0	0.00	263.00	5	6,329	0.08%
2018/10/01	4	259.25	10	263.25	266.00	-6	6,365	-0.09%
2018/09/28	14	252.82	5	257.00	252.50	9	6,412	0.14%
2018/09/27	5	259.40	5	259.00	256.50	0	6,450	0.00%
2018/09/26	3	265.83	3.2	265.34	265.00	-0.2	6,443	0.00%
2018/09/25	39	272.50	34	272.03	268.50	5	6,436	0.08%
2018/09/21	34	267.78	7.1	267.86	278.50	26.9	6,350	0.42%
2018/09/20	0	0.00	1	266.00	259.00	-1	6,231	-0.02%
2018/09/19	25.1	263.10	6.1	263.03	258.00	19	6,191	0.31%
2018/09/18	11	257.23	10	257.85	256.00	1	6,167	0.02%
2018/09/17	27	259.46	2	260.75	261.50	25	6,176	0.40%
2018/09/14	13.1	258.12	46.1	251.15	259.00	-33	6,176	-0.53%
2018/09/13	1	243.50	85	246.81	242.50	-84	6,126	-1.37%
2018/09/12	131	244.91	10	249.75	241.00	121	6,130	1.97%	大買/鉅額交易
2018/09/11	10	253.30	22	255.27	255.00	-12	6,118	-0.20%
2018/09/10	23	250.63	3	251.17	251.00	20	6,099	0.33%
2018/09/07	16	268.09	10	262.95	261.00	6	6,100	0.10%
2018/09/06	2	272.75	8	275.69	277.50	-6	6,046	-0.10%
2018/09/05	2	277.75	2	279.75	276.00	0	6,099	0.00%
2018/09/04	4	269.75	5	276.80	279.50	-1	6,059	-0.02%
2018/09/03	3	273.00	4	271.38	268.00	-1	6,035	-0.02%
2018/08/31	15	275.97	0	0.00	277.00	15	5,981	0.25%
2018/08/30	11	280.73	2	280.50	279.50	9	6,021	0.15%
2018/08/29	10	277.15	4	277.38	275.50	6	5,995	0.10%
2018/08/28	7	277.93	2	276.75	275.00	5	5,950	0.08%
2018/08/27	10	269.80	3	266.33	270.00	7	5,867	0.12%
2018/08/24	7.1	262.51	4	266.38	261.50	3.1	5,838	0.05%
2018/08/23	3	270.17	6	271.08	271.00	-3	5,811	-0.05%
2018/08/22	4	273.50	3	273.50	275.00	1	5,815	0.02%
2018/08/21	25	280.08	16	281.75	281.00	9	5,744	0.16%
2018/08/20	0.1	269.00	0	0.00	267.50	0.1	5,536	0.00%
2018/08/17	3	264.33	8	267.63	264.00	-5	5,531	-0.09%
2018/08/16	1	251.00	15	260.70	258.00	-14	5,420	-0.26%
2018/08/15	15	258.87	1	259.50	258.00	14	5,364	0.26%
2018/08/14	24	262.40	13	263.69	266.00	11	5,329	0.21%
2018/08/13	4	273.38	2	274.25	267.00	2	5,230	0.04%
2018/08/10	4	289.38	4	294.88	283.00	0	5,136	0.00%
2018/08/09	6	288.08	1	290.00	290.00	5	5,076	0.10%
2018/08/08	5	295.10	5	295.90	293.50	0	5,081	0.00%
2018/08/07	2	292.25	2	293.50	294.50	0	5,145	0.00%
2018/08/06	13	291.62	0	0.00	292.00	13	5,175	0.25%
2018/08/03	2	302.25	1	304.00	301.50	1	5,181	0.02%
2018/08/02	3	302.67	0	0.00	300.00	3	5,218	0.06%
2018/08/01	4	304.13	4	307.00	311.00	0	5,224	0.00%
2018/07/31	4	302.75	3	301.33	299.00	1	5,235	0.02%
2018/07/30	2	311.25	4	309.50	307.50	-2	5,286	-0.04%
2018/07/27	2	304.50	6	304.83	306.00	-4	5,348	-0.07%
2018/07/26	1	303.00	0	0.00	297.50	1	5,366	0.02%
2018/07/25	2	301.50	9	304.28	299.50	-7	5,418	-0.13%
2018/07/24	8	293.69	6	294.92	294.00	2	5,398	0.04%
2018/07/23	18	290.67	4	290.50	290.50	14	5,392	0.26%
2018/07/20	10	311.20	10	310.65	310.50	0	5,372	0.00%
2018/07/19	8	303.69	1	300.50	300.00	7	5,344	0.13%
2018/07/18	12	311.00	5	313.80	304.50	7	5,347	0.13%
2018/07/17	13	319.81	5.5	316.55	312.00	7.5	5,320	0.14%
2018/07/16	13	360.58	4	355.00	344.00	9	5,175	0.17%
2018/07/13	6	340.17	21	333.64	353.00	-15	5,038	-0.30%
2018/07/12	16	326.69	4	326.38	324.50	12	4,909	0.24%
2018/07/11	7	321.29	8	321.00	321.00	-1	4,920	-0.02%
2018/07/10	16	323.44	24	325.23	324.00	-8	4,898	-0.16%
2018/07/09	11	321.32	0	0.00	321.00	11	4,860	0.23%
2018/07/06	17	331.68	34	327.41	339.00	-17	4,853	-0.35%
2018/07/05	32	314.98	14	315.29	312.00	18	4,764	0.38%
2018/07/04	5	335.00	3	335.33	327.00	2	4,804	0.04%
2018/07/03	1	342.00	1	356.00	338.50	0	4,796	0.00%
2018/07/02	1	361.50	1	365.00	350.00	0	4,835	0.00%
2018/06/29	3	365.33	1	360.00	360.00	2	4,813	0.04%
2018/06/28	2	361.00	2	369.50	366.50	0	4,771	0.00%
2018/06/27	2	371.00	0	0.00	361.00	2	4,748	0.04%
2018/06/26	1	359.00	1	369.50	369.50	0	4,713	0.00%
2018/06/25	3.5	366.86	7	359.14	368.00	-3.5	4,677	-0.07%
2018/06/22	3	344.00	6	342.25	340.00	-3	4,651	-0.06%
2018/06/21	1	360.00	1	359.00	355.50	0	4,741	0.00%
2018/06/20	5	364.40	5	363.30	361.00	0	4,744	0.00%
2018/06/19	5	372.80	1	369.00	369.00	4	4,695	0.09%
2018/06/15	10	376.25	6	377.67	375.00	4	4,663	0.09%
2018/06/14	5.1	377.04	13	375.85	370.50	-7.9	4,547	-0.17%
2018/06/13	4	390.50	14	392.50	389.00	-10	4,451	-0.22%
2018/06/12	2	409.25	2	412.75	408.00	0	4,343	0.00%
2018/06/11	3	409.67	2	413.75	412.50	1	4,307	0.02%
2018/06/08	3	418.33	1	419.50	417.00	2	4,245	0.05%
2018/06/07	9	442.00	7	448.50	428.50	2	4,187	0.05%
2018/06/06	16	451.25	12	451.75	445.00	4	4,099	0.10%
2018/06/05	3	437.00	0	0.00	438.00	3	4,043	0.07%
2018/06/04	3	445.17	5	448.50	444.00	-2	4,074	-0.05%
2018/06/01	0	0.00	1	441.00	443.00	-1	4,072	-0.02%
2018/05/30	2	425.25	0	0.00	421.50	2	4,032	0.05%
2018/05/29	7	443.21	1	454.50	437.50	6	3,993	0.15%
2018/05/28	1	449.50	3.1	449.91	444.00	-2.1	3,960	-0.05%
2018/05/25	5	440.80	4	441.38	441.00	1	3,981	0.03%
2018/05/24	4	449.13	4	449.63	447.50	0	3,987	0.00%
2018/05/23	2	450.00	4.2	451.60	456.00	-2.2	3,976	-0.06%
2018/05/22	13	458.42	2	460.75	454.00	11	3,965	0.28%
2018/05/21	12	476.46	14	473.36	471.00	-2	3,961	-0.05%
2018/05/18	5	461.10	3	462.83	466.50	2	3,934	0.05%
2018/05/17	3	458.00	3	458.00	457.50	0	3,936	0.00%
2018/05/16	7	469.36	0	457.50	456.50	7	3,920	0.18%
2018/05/15	23	488.98	22	493.25	470.00	1	3,916	0.03%
2018/05/14	29	495.22	17	493.12	498.00	12	3,909	0.31%
2018/05/11	13	482.35	12	480.25	480.00	1	3,878	0.03%
2018/05/10	2	455.00	13	458.85	463.50	-11	3,788	-0.29%
2018/05/09	2	446.75	11	445.91	447.50	-9	3,757	-0.24%
2018/05/08	4	431.63	2	428.25	426.00	2	3,708	0.05%
2018/05/07	5	412.60	12	427.43	433.00	-7	3,691	-0.19%
2018/05/04	25	391.00	19	393.13	394.00	6	3,595	0.17%
2018/05/03	14	414.71	6	411.67	410.50	8	3,518	0.23%
2018/05/02	7	423.64	4	430.50	412.50	3	3,477	0.09%
2018/04/30	8	441.56	1	448.00	450.00	7	3,402	0.21%
2018/04/27	3	426.50	11	428.18	425.50	-8	3,464	-0.23%
2018/04/26	4	421.00	21	440.48	416.50	-17	3,444	-0.49%
2018/04/25	25	432.24	16	434.72	432.50	9	3,379	0.27%
2018/04/24	3	454.83	3	449.50	443.00	0	3,299	0.00%
2018/04/23	4	495.12	5	484.58	474.50	-1	3,196	-0.03%
2018/04/20	4	516.50	2	514.00	504.00	2	3,139	0.06%
2018/04/19	6	522.17	4	522.25	521.00	2	3,083	0.06%
2018/04/18	3	525.33	2	519.50	527.00	1	3,065	0.03%
2018/04/17	20	519.95	8	518.63	514.00	12	3,026	0.40%
2018/04/16	16	502.69	12	504.75	501.00	4	2,968	0.13%
2018/04/13	13	501.62	13	500.88	505.00	0	3,036	0.00%
2018/04/12	9	494.28	12	495.00	493.00	-3	3,008	-0.10%
2018/04/11	5	483.60	4	478.38	479.00	1	2,955	0.03%
2018/04/10	7	475.72	11	480.68	480.00	-4	2,991	-0.13%
2018/04/09	1	449.00	2.2	443.86	444.00	-1.2	2,863	-0.04%
2018/04/03	3	439.17	13	445.19	453.00	-10	2,796	-0.36%
2018/04/02	0	421.00	0	0.00	421.00	0	2,711	0.00%
2018/03/31	0	422.50	3	425.00	424.00	-3	2,718	-0.11%
2018/03/30	0	0.00	1	423.50	417.00	-1	2,716	-0.04%
2018/03/29	1	416.00	0	0.00	415.00	1	2,700	0.04%
2018/03/28	2	411.25	2	416.75	411.00	0	2,677	0.00%
2018/03/27	1	415.50	2	419.00	413.00	-1	2,667	-0.04%
2018/03/26	3	409.00	11	406.64	412.00	-8	2,657	-0.30%
2018/03/23	3	387.33	3	381.33	387.00	0	2,517	0.00%
2018/03/22	1	389.00	3	389.50	385.00	-2	2,479	-0.08%
2018/03/21	0	0.00	1	393.50	390.00	-1	2,455	-0.04%
2018/03/20	3	385.00	1	384.50	384.50	2	2,453	0.08%
2018/03/19	2	390.00	0	0.00	387.50	2	2,474	0.08%
2018/03/16	0	0.00	3	385.00	385.00	-3	2,482	-0.12%
2018/03/14	3	388.00	0	0.00	390.00	3	2,526	0.12%
2018/03/13	5	393.00	0	390.00	391.50	5	2,570	0.19%
2018/03/12	0	0.00	0.6	390.00	390.00	-0.6	2,635	-0.02%
2018/03/09	0	0.00	1	388.50	387.50	-1	2,660	-0.04%
2018/03/08	1	392.50	9	394.56	392.50	-8	2,686	-0.30%
2018/03/07	3	385.17	1	388.00	386.00	2	2,653	0.08%
2018/03/06	0	0.00	3	377.50	378.00	-3	2,672	-0.11%
2018/03/05	5.9	371.54	3	376.33	368.50	2.9	2,696	0.11%
2018/03/02	2	370.75	0	0.00	371.00	2	2,740	0.07%
2018/03/01	2	376.50	1	377.50	378.50	1	2,798	0.04%
2018/02/27	2	378.50	0	0.00	375.00	2	2,794	0.07%
2018/02/26	5	384.50	22	383.66	385.00	-17	2,835	-0.60%
2018/02/23	3.9	374.11	3	376.33	370.50	0.9	2,790	0.03%
2018/02/22	2	369.00	5	371.30	373.50	-3	2,825	-0.11%
2018/02/09	1	344.00	3.1	348.07	354.00	-2.1	2,852	-0.07%
2018/02/08	5	362.00	2	361.75	359.50	3	2,831	0.11%
2018/02/07	8	371.87	10	371.60	365.00	-2	2,833	-0.07%
2018/02/06	7	356.43	18	365.56	348.00	-11	2,813	-0.39%
2018/02/05	19	378.76	0	0.00	378.00	19	2,735	0.69%
2018/02/02	2	367.00	0	0.00	377.00	2	2,760	0.07%
2018/02/01	1	370.00	0	0.00	373.00	1	2,902	0.03%
2018/01/31	0	0.00	0	376.00	377.50	0	3,050	0.00%
2018/01/29	1	376.50	0	0.00	368.00	1	3,149	0.03%
2018/01/26	5	373.00	6.8	372.81	373.50	-1.8	3,147	-0.06%
2018/01/25	4	360.88	2	364.00	360.00	2	3,099	0.06%
2018/01/24	10	366.00	10	365.00	365.00	0	3,088	0.00%
2018/01/23	4	364.13	8	365.38	369.00	-4	3,092	-0.13%
2018/01/22	0	0.00	3	351.50	351.50	-3	2,986	-0.10%
2018/01/19	1	341.00	1	341.00	345.00	0	2,979	0.00%
2018/01/18	1	344.00	2	344.50	345.00	-1	2,993	-0.03%
2018/01/17	4	339.75	1	337.50	339.00	3	3,013	0.10%
2018/01/16	0	0.00	1	346.00	344.00	-1	3,019	-0.03%
2018/01/15	0	0.00	1	344.00	345.00	-1	3,031	-0.03%
2018/01/12	2	344.75	2	343.50	344.50	0	3,076	0.00%
2018/01/10	10	336.00	1	337.50	339.00	9	3,227	0.28%
2018/01/09	17	341.76	31	340.08	343.00	-14	3,220	-0.43%
2018/01/08	13	332.08	34	338.78	329.00	-21	3,141	-0.67%
2018/01/05	5	335.50	0	0.00	335.50	5	3,131	0.16%
2018/01/04	30	332.52	22	331.95	335.00	8	3,124	0.26%
2018/01/03	1	321.50	0	321.50	321.50	1	3,108	0.03%
2018/01/02	1	319.50	0	0.00	320.00	1	3,140	0.03%