上銀 (2049)-高橋券商分點個股進出

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
240.0
漲跌
▲2.0
漲幅
+0.84%
成交量
3,751張
產業
上市電機機械類股
927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－高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

高橋券商分點個股進出
高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
2024/04/24	2	240.00	2	238.25	240.00	0	3,229	0.00%
2024/04/23	5	232.30	4	232.75	238.00	1	3,203	0.03%
2024/04/22	5	226.70	2	223.75	226.50	3	3,181	0.09%
2024/04/19	6	226.83	107	225.95	228.50	-101	3,153	-3.20%	大賣/鉅額交易
2024/04/18	2	235.25	5	238.50	239.50	-3	3,071	-0.10%
2024/04/17	7.1	236.27	0	0.00	234.00	7.1	3,037	0.23%
2024/04/16	2	240.50	2	238.01	237.50	0	3,001	0.00%
2024/04/15	1	248.46	1	244.00	244.00	0	2,982	0.00%
2024/04/12	0	0.00	1	254.00	253.00	-1	2,947	-0.03%
2024/04/11	1	258.00	0	0.00	254.50	1	2,938	0.03%
2024/04/10	1	264.93	0	0.00	262.00	1	2,919	0.04%
2024/04/09	3	259.84	2	260.25	261.00	1	2,896	0.04%
2024/04/08	0.2	268.43	0	263.50	263.50	0.2	2,845	0.01%
2024/04/03	1.6	271.06	1	270.00	269.50	0.6	2,811	0.02%
2024/04/02	2	273.74	1	274.00	275.50	1	2,763	0.04%
2024/04/01	2	282.68	3	275.67	275.00	-1	2,716	-0.04%
2024/03/29	6	276.32	3.5	274.89	275.50	2.6	2,630	0.10%
2024/03/28	2	283.50	1.2	286.21	279.00	0.8	2,585	0.03%
2024/03/27	4.1	268.07	8.3	280.83	284.00	-4.2	2,397	-0.17%
2024/03/26	6.1	271.07	6	259.02	258.50	0.1	2,190	0.00%
2024/03/25	2	270.84	4.1	266.07	272.50	-2.1	1,981	-0.11%
2024/03/22	0.1	248.00	1	249.97	248.00	-0.9	1,826	-0.05%
2024/03/21	2	249.62	0	0.00	251.00	2	1,796	0.11%
2024/03/20	1	253.00	3	252.67	248.50	-2	1,776	-0.11%
2024/03/19	3	243.00	4.1	248.63	244.50	-1.1	1,728	-0.06%
2024/03/18	1	242.50	5	242.20	243.50	-4	1,694	-0.24%
2024/03/15	3	237.67	0	0.00	238.00	3	1,682	0.18%
2024/03/14	0	0.00	2	240.50	240.50	-2	1,680	-0.12%
2024/03/13	2	238.01	0.1	240.00	237.00	2	1,682	0.12%
2024/03/12	0.1	241.50	1	241.00	241.00	-0.9	1,686	-0.05%
2024/03/11	3	237.51	4.1	239.84	241.00	-1	1,693	-0.06%
2024/03/08	1	238.00	4.1	240.26	237.50	-3.1	1,685	-0.18%
2024/03/07	0.1	235.47	0	0.00	235.00	0.1	1,653	0.01%
2024/03/06	1	233.49	0.1	232.50	231.00	0.9	1,626	0.05%
2024/03/05	3	237.99	0	0.00	235.00	3	1,631	0.18%
2024/03/04	1	241.00	3	241.67	240.00	-2	1,626	-0.12%
2024/03/01	2	238.00	1	237.00	238.00	1	1,619	0.06%
2024/02/29	6	244.17	0	0.00	240.00	6	1,605	0.37%
2024/02/27	0	254.50	2	255.75	254.50	-2	1,592	-0.13%
2024/02/26	3	251.33	0	0.00	252.50	3	1,623	0.18%
2024/02/23	0	256.25	2	263.75	255.00	-2	1,610	-0.12%
2024/02/22	0	257.45	2	257.75	257.50	-2	1,578	-0.13%
2024/02/21	0	256.00	1.1	259.41	258.00	-1.1	1,555	-0.07%
2024/02/20	3.1	257.10	6.1	257.63	256.50	-3	1,486	-0.20%
2024/02/19	2	238.25	7	243.79	243.00	-5	1,347	-0.37%
2024/02/16	0.1	230.50	0	0.00	231.00	0.1	1,267	0.01%
2024/02/15	1	217.01	0	0.00	219.00	1	1,243	0.08%
2024/02/05	2	216.52	0.2	220.48	219.00	1.9	1,256	0.15%
2024/02/02	0	220.25	0	0.00	219.50	0	1,244	0.00%
2024/02/01	0	221.00	2	221.00	221.50	-2	1,241	-0.16%
2024/01/30	2	218.00	0	0.00	217.00	2	1,235	0.16%
2024/01/29	0	0.00	2	220.50	220.00	-2	1,248	-0.16%
2024/01/26	0	214.50	0	0.00	216.50	0	1,244	0.00%
2024/01/25	0	0.00	2	215.00	214.50	-2	1,241	-0.16%
2024/01/23	0	218.50	1	218.00	219.50	-1	1,227	-0.08%
2024/01/18	0	212.00	0	0.00	212.00	0	1,205	0.00%
2024/01/17	1	213.03	0	0.00	213.00	1	1,201	0.08%
2024/01/16	1	224.50	0	0.00	218.00	1	1,171	0.09%
2024/01/08	0	224.00	0	0.00	224.50	0	1,126	0.00%
2024/01/05	0	0.00	2	226.00	226.50	-2	1,134	-0.18%
2024/01/04	0	226.18	1	231.00	224.00	-1	1,137	-0.09%
2024/01/03	0	231.50	0	0.00	231.00	0	1,130	0.00%
2024/01/02	0	232.50	0	0.00	235.00	0	1,117	0.00%
2023/12/29	0	233.50	0	0.00	235.00	0	1,111	0.00%
2023/12/28	0	234.70	0	0.00	234.50	0	1,111	0.00%
2023/12/27	0	0.00	0.2	237.00	237.50	-0.2	1,113	-0.02%
2023/12/26	1	235.50	0	0.00	236.00	1	1,113	0.09%
2023/12/22	0.2	234.00	1	230.50	233.50	-0.8	1,099	-0.07%
2023/12/21	1	230.00	4	232.13	232.00	-3	1,077	-0.28%
2023/12/20	0	0.00	2.1	228.20	231.00	-2.1	1,052	-0.20%
2023/12/19	0	222.50	0.2	222.00	222.00	-0.2	1,029	-0.02%
2023/12/18	2	225.00	0	0.00	224.00	2	1,029	0.19%
2023/12/15	0	228.50	2.3	228.91	229.00	-2.3	1,028	-0.22%
2023/12/14	1.1	223.63	1	224.50	225.50	0.1	991	0.01%
2023/12/13	0	0.00	1	220.00	221.00	-1	980	-0.10%
2023/12/12	0	222.00	0	0.00	220.50	0	998	0.00%
2023/12/11	1	225.50	1	225.50	224.50	0	1,000	0.00%
2023/12/08	1	225.00	3	224.17	222.50	-2	1,007	-0.20%
2023/12/07	1	220.00	0	0.00	219.00	1	999	0.10%
2023/12/06	1	222.50	0	0.00	223.00	1	980	0.10%
2023/12/05	2	227.00	0	0.00	227.00	2	962	0.21%
2023/12/04	1	229.00	1	230.00	228.50	0	965	0.00%
2023/12/01	0	225.75	0.1	227.11	227.50	-0.1	967	-0.01%
2023/11/30	0	228.00	1	228.00	228.50	-1	965	-0.10%
2023/11/29	0	0.00	0	231.50	230.50	0	956	0.00%
2023/11/28	0	227.20	0.1	228.50	227.50	-0.1	937	-0.01%
2023/11/27	2	230.00	1.1	229.06	226.50	0.9	942	0.10%
2023/11/24	3.1	230.24	2.1	235.31	232.00	1	921	0.11%
2023/11/21	0	213.00	0	0.00	213.00	0	781	0.00%
2023/11/20	0	0.00	4	213.00	213.50	-4	777	-0.51%
2023/11/17	0	210.50	0	0.00	210.50	0	777	0.00%
2023/11/16	2	210.00	2	210.00	209.00	0	776	0.00%
2023/11/15	2	210.99	1	210.00	210.00	1	770	0.13%
2023/11/14	0	209.50	0	0.00	210.00	0	758	0.00%
2023/11/13	0	0.00	3	210.00	211.00	-3	762	-0.39%
2023/11/09	0	0.00	1	207.00	207.50	-1	773	-0.13%
2023/11/08	1	205.00	1	206.00	205.50	0	813	0.00%
2023/11/07	0	204.25	0	0.00	204.00	0	840	0.00%
2023/11/06	1	204.00	0.2	206.00	206.00	0.8	854	0.09%
2023/11/01	0.5	195.50	0	0.00	196.00	0.5	876	0.06%
2023/10/31	0.3	197.63	0	0.00	195.50	0.3	908	0.03%
2023/10/26	0	200.50	0	0.00	198.50	0	958	0.00%
2023/10/25	0	0.00	2	203.50	204.00	-2	957	-0.21%
2023/10/24	2	200.50	0	0.00	200.00	2	969	0.21%
2023/10/23	0	201.50	1	200.00	200.50	-1	990	-0.10%
2023/10/20	1	201.49	0	0.00	201.00	1	1,001	0.10%
2023/10/18	0	206.00	0	0.00	207.00	0	1,018	0.00%
2023/10/16	0	0.00	0.1	206.50	206.50	-0.1	1,053	-0.01%
2023/10/13	0	0.00	0.1	207.51	209.00	-0.1	1,080	-0.01%
2023/10/12	0	203.00	0	204.00	204.50	0	1,095	0.00%
2023/10/11	0	0.00	1	204.50	205.50	-1	1,089	-0.09%
2023/10/06	0	0.00	0	203.00	202.00	0	1,091	0.00%
2023/10/05	1	201.50	0	0.00	201.50	1	1,100	0.09%
2023/10/04	0	201.00	0	201.50	200.00	0	1,109	0.00%
2023/10/03	0	204.50	0	206.00	204.00	0	1,115	0.00%
2023/10/02	0	208.00	0	0.00	209.00	0	1,153	0.00%
2023/09/28	0	204.00	0	204.00	203.50	0	1,193	0.00%
2023/09/27	0.5	206.00	0	206.00	207.50	0.5	1,219	0.04%
2023/09/26	0	203.00	0	205.00	204.50	0	1,227	0.00%
2023/09/25	0	207.50	0	208.00	208.50	0	1,230	0.00%
2023/09/21	0	202.00	2.1	203.00	203.00	-2.1	1,255	-0.16%
2023/09/20	0	203.50	0	203.50	204.50	0	1,258	0.00%
2023/09/19	0	203.00	0	0.00	204.50	0	1,262	0.00%
2023/09/18	2	206.00	0	0.00	206.50	2	1,277	0.16%
2023/09/15	1	208.00	0	0.00	209.00	1	1,286	0.08%
2023/09/13	0	0.00	1	204.00	205.00	-1	1,281	-0.08%
2023/09/08	0	0.00	0.1	197.50	200.50	-0.1	1,413	-0.01%
2023/09/07	0	199.25	0	0.00	198.50	0	1,421	0.00%
2023/09/05	1	205.00	0	0.00	205.50	1	1,432	0.07%
2023/09/01	0.1	203.00	0	0.00	202.00	0.1	1,418	0.01%
2023/08/31	0.1	206.00	0	0.00	205.00	0.1	1,417	0.00%
2023/08/25	2	198.00	0	0.00	195.50	2	1,444	0.14%
2023/08/23	1	196.01	0	0.00	196.00	1	1,452	0.07%
2023/08/22	0	0.00	1	200.00	199.50	-1	1,455	-0.07%
2023/08/18	1	196.00	0	0.00	197.50	1	1,465	0.07%
2023/08/15	1.5	191.67	3	193.33	194.00	-1.5	1,459	-0.10%
2023/08/14	4	188.13	3	188.67	190.00	1	1,454	0.07%
2023/08/11	5	195.40	1.1	196.03	196.00	3.9	1,430	0.28%
2023/08/10	1	201.50	0	0.00	201.50	1	1,410	0.07%
2023/08/09	1	204.00	0	0.00	204.50	1	1,399	0.07%
2023/08/08	3	206.67	2.1	206.22	205.50	0.9	1,412	0.07%
2023/08/07	0	208.00	0	0.00	209.00	0	1,432	0.00%
2023/08/04	2.1	208.33	0	0.00	208.50	2.1	1,418	0.15%
2023/08/01	1	216.00	0.7	215.98	216.00	0.3	1,387	0.02%
2023/07/31	2	213.99	0.1	212.50	211.00	1.9	1,381	0.14%
2023/07/28	0	215.50	0	0.00	215.50	0	1,367	0.00%
2023/07/27	0.1	218.50	2	217.75	219.00	-1.9	1,382	-0.14%
2023/07/26	1.5	211.33	13	211.81	211.00	-11.5	1,372	-0.84%
2023/07/24	3	213.33	1	213.00	212.50	2	1,373	0.15%
2023/07/19	2	214.75	0	0.00	214.50	2	1,404	0.14%
2023/07/18	1	215.00	1	216.50	215.50	0	1,417	0.00%
2023/07/17	1	218.50	0	0.00	218.00	1	1,416	0.07%
2023/07/14	0	0.00	0.1	221.00	221.00	-0.1	1,398	-0.01%
2023/07/11	0.1	221.50	0	0.00	220.50	0.1	1,422	0.01%
2023/07/10	0.1	218.00	1	214.50	217.00	-0.9	1,431	-0.06%
2023/07/07	0.3	215.12	0	0.00	214.00	0.3	1,441	0.02%
2023/07/06	3.2	222.69	1	226.00	221.00	2.2	1,455	0.15%
2023/07/05	1.3	232.64	0	0.00	230.00	1.3	1,435	0.09%
2023/07/03	0	0.00	1	236.50	238.00	-1	1,438	-0.07%
2023/06/30	0	237.50	0	0.00	237.50	0	1,458	0.00%
2023/06/29	2	238.50	0	0.00	239.50	2	1,457	0.14%
2023/06/28	2	242.50	0	0.00	242.50	2	1,465	0.14%
2023/06/27	2	244.50	0	0.00	244.00	2	1,478	0.14%
2023/06/26	0	0.00	1	249.50	246.50	-1	1,486	-0.07%
2023/06/21	0	0.00	7	248.43	249.50	-7	1,477	-0.47%
2023/06/20	0	244.50	0	0.00	243.50	0	1,485	0.00%
2023/06/19	4	245.75	0	0.00	245.00	4	1,498	0.27%
2023/06/16	5	245.80	3.1	254.43	250.00	2	1,508	0.13%
2023/06/15	1	249.00	9.3	245.83	251.00	-8.3	1,459	-0.57%
2023/06/14	3	235.33	0	0.00	237.50	3	1,464	0.20%
2023/06/12	0	0.00	2.1	237.49	236.00	-2.1	1,528	-0.13%
2023/06/09	1	232.01	0	0.00	232.00	1	1,535	0.07%
2023/06/08	2	233.99	0	0.00	233.00	2	1,567	0.13%
2023/06/07	0	0.00	0.2	237.00	238.00	-0.2	1,591	-0.01%
2023/06/06	1	237.00	0	0.00	237.00	1	1,640	0.06%
2023/06/05	0	0.00	4	237.50	238.00	-4	1,741	-0.23%
2023/06/02	5	236.00	0	0.00	234.00	5	1,889	0.27%
2023/06/01	6	236.33	0	0.00	234.00	6	1,913	0.31%
2023/05/30	10	237.60	4	238.00	238.00	6	1,937	0.31%
2023/05/26	2	232.00	0	0.00	232.00	2	2,118	0.09%
2023/05/25	2	232.50	2.1	235.43	234.50	-0.1	2,151	0.00%
2023/05/23	0	0.00	1	240.00	240.00	-1	2,339	-0.04%
2023/05/19	2	236.00	0	0.00	238.00	2	2,388	0.08%
2023/05/18	1	239.50	0	0.00	239.00	1	2,437	0.04%
2023/05/17	0.1	237.50	3	238.00	237.50	-2.9	2,450	-0.12%
2023/05/16	0	0.00	2	234.50	234.50	-2	2,506	-0.08%
2023/05/12	6	233.17	5	233.60	228.00	1	2,622	0.04%
2023/05/11	6	233.17	5	233.60	232.00	1	2,656	0.04%
2023/05/10	0	0.00	1	228.50	228.50	-1	2,752	-0.04%
2023/05/09	2	229.50	0	0.00	229.00	2	2,798	0.07%
2023/05/08	0	0.00	1	234.50	233.00	-1	2,815	-0.04%
2023/05/05	2	230.00	4	232.25	233.00	-2	2,851	-0.07%
2023/05/04	0.1	230.00	1	230.50	229.50	-1	2,924	-0.03%
2023/05/03	3	229.50	0	0.00	229.50	3	2,972	0.10%
2023/05/02	1	234.50	0	0.00	235.00	1	3,091	0.03%
2023/04/28	1	230.50	0	0.00	235.00	1	3,199	0.03%
2023/04/27	1	229.00	0	0.00	230.50	1	3,244	0.03%
2023/04/26	0	0.00	10	229.00	231.00	-10	3,257	-0.31%
2023/04/25	0.1	230.50	0.1	229.50	229.50	-0.1	3,247	0.00%
2023/04/24	1.1	238.36	0	0.00	236.00	1.1	3,224	0.03%
2023/04/21	4.1	237.65	1.1	242.95	238.00	3	3,216	0.09%
2023/04/20	5	247.70	1	244.50	244.00	4	3,196	0.13%
2023/04/19	3.1	251.55	0.2	252.00	251.50	2.9	3,212	0.09%
2023/04/17	2	259.50	2	257.50	257.00	0	3,203	0.00%
2023/04/14	0	0.00	1	264.00	262.00	-1	3,188	-0.03%
2023/04/13	0.2	261.25	1	260.00	261.00	-0.8	3,175	-0.03%
2023/04/12	4	261.88	2	261.50	261.50	2	3,166	0.06%
2023/04/11	2	256.25	4.3	259.07	260.50	-2.3	3,146	-0.07%
2023/04/10	0	0.00	2.1	253.57	254.00	-2.1	3,086	-0.07%
2023/04/07	0.1	248.50	9	250.28	251.00	-9	3,062	-0.29%
2023/04/06	5	245.90	2	251.75	244.50	3	3,036	0.10%
2023/03/31	3	249.17	8	249.31	250.50	-5	3,011	-0.17%
2023/03/30	2	245.50	0	0.00	245.50	2	2,985	0.07%
2023/03/29	1	242.00	0	0.00	243.50	1	2,972	0.03%
2023/03/28	2	244.50	1	244.00	244.00	1	2,955	0.03%
2023/03/23	0	0.00	2	246.50	248.00	-2	2,954	-0.07%
2023/03/22	5	252.10	0	0.00	251.50	5	2,951	0.17%
2023/03/21	2	253.50	0	0.00	252.50	2	2,939	0.07%
2023/03/20	1	251.00	2.1	252.78	253.00	-1.1	2,910	-0.04%
2023/03/17	1	253.50	1.1	255.14	252.50	-0.1	2,895	0.00%
2023/03/16	2	243.50	2	245.50	245.00	0	2,830	0.00%
2023/03/15	1	248.00	2	245.50	248.50	-1	2,824	-0.04%
2023/03/14	0	0.00	5	241.00	241.50	-5	2,788	-0.18%
2023/03/13	3.2	240.08	2	244.50	244.00	1.2	2,772	0.04%
2023/03/10	3.1	247.35	0	0.00	247.00	3.1	2,745	0.11%
2023/03/09	0.1	256.80	0	0.00	255.00	0.1	2,758	0.00%
2023/03/08	3.3	267.65	3.2	264.60	261.50	0.1	2,725	0.00%
2023/03/07	0	0.00	21.1	266.86	263.00	-21.1	2,627	-0.80%
2023/03/06	0.1	249.50	2.2	250.45	249.00	-2.2	2,480	-0.09%
2023/03/03	10.1	246.76	0	0.00	246.50	10.1	2,458	0.41%
2023/03/02	1	248.50	1	250.00	249.50	0	2,447	0.00%
2023/03/01	2	249.50	2	247.25	248.00	0	2,420	0.00%
2023/02/24	1	246.00	5	251.10	251.00	-4	2,316	-0.17%
2023/02/23	2	243.50	0.1	245.50	245.00	1.9	2,245	0.08%
2023/02/22	0	0.00	2	248.00	247.00	-2	2,207	-0.09%
2023/02/21	4	247.00	18.4	248.91	247.50	-14.4	2,155	-0.67%
2023/02/20	3	236.17	1	235.00	236.00	2	2,032	0.10%
2023/02/17	1	237.50	3	237.00	237.50	-2	2,017	-0.10%
2023/02/16	3	234.50	0	0.00	232.00	3	1,997	0.15%
2023/02/15	3	239.00	1	238.00	238.00	2	1,968	0.10%
2023/02/14	3	243.99	7.1	243.57	241.00	-4.1	1,946	-0.21%
2023/02/13	3	239.00	1	242.50	241.50	2	1,888	0.11%
2023/02/10	8.3	244.80	4.1	237.96	237.00	4.2	1,844	0.23%
2023/02/09	10	247.40	2	248.00	246.00	8	1,784	0.45%
2023/02/08	3.3	242.22	11.3	249.17	246.50	-8.1	1,736	-0.46%
2023/02/07	0	0.00	5	230.60	232.00	-5	1,613	-0.31%
2023/02/06	7	225.00	0	0.00	230.00	7	1,575	0.44%
2023/02/03	2	230.00	2.1	230.38	229.50	-0.1	1,557	-0.01%
2023/02/02	0.1	234.00	7.4	232.90	231.50	-7.3	1,524	-0.48%
2023/02/01	2	225.75	2	223.75	225.00	0	1,452	0.00%
2023/01/31	2.1	227.33	20.1	225.69	223.00	-18	1,400	-1.28%
2023/01/30	1	221.00	4.4	216.01	221.50	-3.4	1,263	-0.27%
2023/01/17	1	201.50	6	200.67	201.50	-5	1,166	-0.43%
2023/01/16	0	0.00	5	193.00	193.50	-5	1,124	-0.44%
2023/01/12	5	189.80	0	0.00	188.50	5	1,151	0.43%
2023/01/11	2	190.50	2	192.00	191.50	0	1,172	0.00%
2023/01/10	0	189.00	0.1	189.00	190.00	-0.1	1,174	-0.01%
2023/01/09	3	192.00	7	191.36	192.00	-4	1,176	-0.34%
2023/01/05	0	182.50	2	183.00	182.50	-2	1,170	-0.17%
2023/01/04	0	181.00	0	0.00	181.00	0	1,189	0.00%
2023/01/03	2.1	180.98	0	0.00	181.00	2.1	1,242	0.16%
2022/12/30	0	181.50	4	183.75	182.50	-4	1,247	-0.32%
2022/12/29	0	0.00	2	180.00	180.00	-2	1,240	-0.16%
2022/12/22	1.5	182.00	2	181.00	181.50	-0.5	1,290	-0.04%
2022/12/20	1.2	182.09	0	0.00	180.50	1.2	1,335	0.09%
2022/12/19	1	186.00	0.1	187.00	185.00	0.9	1,361	0.07%
2022/12/16	0.1	190.00	0.1	184.00	190.50	0	1,359	0.00%
2022/12/15	0	0.00	0.1	187.00	187.00	-0.1	1,343	-0.01%
2022/12/14	0.2	188.74	3	189.00	189.00	-2.8	1,341	-0.21%
2022/12/13	0	185.00	1	183.00	183.00	-1	1,331	-0.07%
2022/12/09	0.1	186.50	0	0.00	186.00	0.1	1,348	0.01%
2022/12/08	0	0.00	2.1	182.00	182.00	-2.1	1,345	-0.16%
2022/12/07	2.1	184.94	3	185.00	184.00	-0.9	1,362	-0.06%
2022/12/06	4.1	189.49	0	0.00	189.00	4.1	1,350	0.30%
2022/12/05	0	0.00	2	194.00	193.50	-2	1,346	-0.15%
2022/12/02	0	0.00	0.2	192.50	192.00	-0.2	1,360	-0.01%
2022/12/01	1.2	192.29	1	190.00	193.00	0.2	1,390	0.01%
2022/11/30	0.1	186.45	1	186.00	186.00	-0.9	1,363	-0.07%
2022/11/29	8	181.94	6.1	181.51	182.00	1.9	1,366	0.14%
2022/11/28	0	183.50	0	0.00	183.50	0	1,388	0.00%
2022/11/25	5.1	184.02	7.2	186.96	184.00	-2.1	1,449	-0.14%
2022/11/24	0.1	186.00	0	0.00	186.50	0.1	1,476	0.01%
2022/11/23	1	183.00	1	183.50	181.50	0	1,479	0.00%
2022/11/21	0.1	184.00	2	183.00	180.50	-1.9	1,509	-0.13%
2022/11/18	1	182.50	1	179.50	179.50	0	1,527	0.00%
2022/11/15	1	184.00	0	0.00	183.00	1	1,584	0.06%
2022/11/14	2	180.00	0	0.00	183.50	2	1,595	0.13%
2022/11/11	0	0.00	4	180.13	178.00	-4	1,596	-0.25%
2022/11/10	0	0.00	0.2	176.00	176.00	-0.2	1,609	-0.01%
2022/11/09	1.1	176.95	0	0.00	177.50	1.1	1,662	0.07%
2022/11/08	1.1	174.73	1	177.50	172.50	0.1	1,705	0.01%
2022/11/07	0	174.00	0	0.00	174.00	0	1,719	0.00%
2022/11/04	1	174.50	0	0.00	173.50	1	1,774	0.06%
2022/11/03	1	170.50	0	0.00	170.50	1	1,779	0.06%
2022/11/01	0	0.00	2	169.00	169.00	-2	1,823	-0.11%
2022/10/31	1	166.50	0	0.00	166.00	1	1,850	0.05%
2022/10/28	0	163.50	0	0.00	163.00	0	1,876	0.00%
2022/10/25	6	161.75	0	0.00	159.50	6	1,945	0.31%
2022/10/24	3.1	164.39	4	165.75	163.00	-0.9	1,975	-0.05%
2022/10/21	3.1	160.17	0.1	160.00	158.00	3	1,979	0.15%
2022/10/20	1	163.50	2	162.25	166.50	-1	1,978	-0.05%
2022/10/18	0.1	167.00	0	0.00	166.50	0.1	2,064	0.00%
2022/10/17	0	160.50	1	158.50	162.00	-1	2,081	-0.05%
2022/10/14	2.1	163.71	1	162.51	161.00	1.1	2,085	0.05%
2022/10/13	1	158.01	0.1	159.50	159.00	1	2,105	0.05%
2022/10/11	2.2	165.84	0	0.00	161.00	2.2	2,098	0.10%
2022/10/07	1	176.00	1	177.00	176.00	0	2,065	0.00%
2022/10/06	0	0.00	0	180.00	179.50	0	2,085	0.00%
2022/10/05	4	180.75	0	0.00	179.00	4	2,128	0.19%
2022/10/04	1	180.50	7	182.00	181.50	-6	2,172	-0.28%
2022/10/03	0	0.00	1	174.50	175.50	-1	2,201	-0.05%
2022/09/30	2	175.50	1	176.00	177.00	1	2,255	0.04%
2022/09/29	0.2	177.27	0	0.00	176.00	0.2	2,349	0.01%
2022/09/28	3	174.84	1.1	174.27	173.50	1.9	2,426	0.08%
2022/09/27	1	180.50	0	0.00	181.50	1	2,441	0.04%
2022/09/26	1	179.53	0	0.00	179.50	1	2,455	0.04%
2022/09/22	0	190.50	0	0.00	190.00	0	2,541	0.00%
2022/09/20	2	191.00	0	0.00	190.50	2	2,633	0.08%
2022/09/19	0	193.00	0	0.00	192.50	0	2,711	0.00%
2022/09/16	0	195.50	0	0.00	196.00	0	2,780	0.00%
2022/09/15	2	196.25	0	197.00	196.50	2	2,842	0.07%
2022/09/14	0	195.50	0.1	196.00	194.00	-0.1	2,925	0.00%
2022/09/13	0.1	200.50	0	0.00	198.50	0.1	2,995	0.00%
2022/09/12	1	198.50	3	198.33	197.50	-2	3,048	-0.07%
2022/09/08	0.1	195.50	1	193.00	196.00	-0.9	3,177	-0.03%
2022/09/07	1.1	189.88	0	0.00	191.00	1.1	3,218	0.03%
2022/09/06	1.1	192.00	0.2	195.00	191.50	0.9	3,223	0.03%
2022/09/05	1	195.00	3	195.50	195.00	-2	3,286	-0.06%
2022/09/02	1.2	198.58	0.1	200.00	198.00	1.1	3,339	0.03%
2022/09/01	7.1	200.79	0	0.00	199.00	7.1	3,370	0.21%
2022/08/31	2	206.25	1	208.05	207.50	1	3,420	0.03%
2022/08/30	3	208.67	0	0.00	209.50	3	3,511	0.09%
2022/08/29	5.1	208.25	0	0.00	208.00	5.1	3,636	0.14%
2022/08/26	0	0.00	0.1	217.50	217.00	-0.1	3,711	0.00%
2022/08/25	1.2	215.91	1.1	215.95	218.00	0.1	3,904	0.00%
2022/08/24	2.1	219.00	2	221.50	216.50	0.1	4,043	0.00%
2022/08/23	0.2	217.31	4	215.75	217.50	-3.8	4,499	-0.09%
2022/08/22	1.1	217.83	2.1	216.76	216.00	-1	4,548	-0.02%
2022/08/19	0.4	220.42	1	220.00	219.50	-0.6	4,569	-0.01%
2022/08/18	0	0.00	0.1	219.00	218.50	-0.1	4,608	0.00%
2022/08/17	0.3	219.67	15	219.83	221.50	-14.7	4,633	-0.32%
2022/08/16	1.4	218.14	0	0.00	216.00	1.4	4,623	0.03%
2022/08/15	2	213.49	9	217.56	217.50	-7	4,580	-0.15%
2022/08/12	2	208.50	1	210.50	210.50	1	4,545	0.02%
2022/08/11	2.3	210.73	2	208.00	209.50	0.3	4,537	0.01%
2022/08/09	6	209.75	0	0.00	209.00	6	4,530	0.13%
2022/08/08	0	0.00	2	211.50	213.50	-2	4,514	-0.04%
2022/08/05	2	207.75	0	0.00	210.00	2	4,542	0.04%
2022/08/04	1.3	207.22	1	207.00	206.50	0.3	4,564	0.01%
2022/08/03	0.2	211.00	0	0.00	209.50	0.2	4,562	0.00%
2022/08/02	1	209.53	0	0.00	210.50	1	4,559	0.02%
2022/08/01	3	212.17	0	0.00	214.00	3	4,554	0.07%
2022/07/29	5	214.40	3.1	214.68	215.50	1.9	4,514	0.04%
2022/07/28	1	218.50	3	220.50	219.00	-2	4,472	-0.04%
2022/07/27	3	214.67	1	215.50	217.50	2	4,446	0.04%
2022/07/26	5.1	215.70	0.1	216.00	214.00	5	4,428	0.11%
2022/07/25	7.3	220.23	1.3	218.72	218.50	6.1	4,404	0.14%
2022/07/22	4.2	234.96	7.2	232.69	231.00	-3	4,303	-0.07%
2022/07/21	2	227.00	0	0.00	229.00	2	4,295	0.05%
2022/07/20	3	229.67	1	227.00	227.00	2	4,282	0.05%
2022/07/19	6	229.50	2	228.00	227.50	4	4,275	0.09%
2022/07/18	0.1	229.00	0	0.00	229.50	0.1	4,265	0.00%
2022/07/15	1.1	223.48	0	0.00	223.00	1.1	4,244	0.02%
2022/07/14	2	220.75	2	220.50	222.50	0	4,240	0.00%
2022/07/13	7	223.43	3.1	222.92	221.00	3.9	4,225	0.09%
2022/07/12	10.6	213.36	3	212.83	212.50	7.6	4,188	0.18%
2022/07/11	1	233.00	0	0.00	229.50	1	4,144	0.02%
2022/07/08	1	235.50	3	237.17	238.50	-2	4,111	-0.05%
2022/07/07	4	218.25	7	225.93	226.50	-3	4,061	-0.07%
2022/07/06	1	222.00	2	222.97	221.00	-1	3,985	-0.03%
2022/07/05	2	226.00	0	0.00	227.50	2	3,924	0.05%
2022/07/04	1	231.00	0	0.00	231.00	1	3,900	0.03%
2022/07/01	1	240.50	0	0.00	228.00	1	3,897	0.03%
2022/06/30	1.1	240.95	2	242.00	238.50	-1	3,875	-0.02%
2022/06/29	4.1	249.72	1	248.50	251.00	3.1	3,829	0.08%
2022/06/28	6.1	253.40	3	254.00	251.50	3.1	3,805	0.08%
2022/06/27	3	252.00	8	253.44	257.50	-5	3,782	-0.13%
2022/06/24	3	244.83	5.1	247.04	248.00	-2.1	3,708	-0.06%
2022/06/23	2	238.50	2.1	241.67	241.00	-0.1	3,667	0.00%
2022/06/22	5	237.50	2	244.50	237.50	3	3,603	0.08%
2022/06/21	2	236.50	2	243.50	243.50	0	3,529	0.00%
2022/06/20	0	0.00	1	232.00	229.00	-1	3,456	-0.03%
2022/06/17	6.1	243.05	2	239.75	242.00	4.1	3,409	0.12%
2022/06/16	4	253.88	3	256.83	252.00	1	3,305	0.03%
2022/06/15	1	249.00	0	0.00	251.50	1	3,269	0.03%
2022/06/14	0	0.00	1	244.50	251.50	-1	3,239	-0.03%
2022/06/13	13	254.38	2	254.75	251.50	11	3,170	0.35%
2022/06/10	16	261.47	5	263.30	262.50	11	3,118	0.35%
2022/06/09	3	264.84	14.1	268.69	267.00	-11.1	3,071	-0.36%
2022/06/08	20	265.35	2	265.50	268.00	18	2,986	0.60%
2022/06/07	12.2	257.16	17.2	258.04	261.50	-5	2,878	-0.17%
2022/06/06	2	253.25	2.2	253.82	251.00	-0.2	2,759	-0.01%
2022/06/02	9.2	248.71	12.3	251.98	250.00	-3.1	2,683	-0.12%
2022/06/01	3.5	238.71	7.1	242.41	247.50	-3.7	2,507	-0.15%
2022/05/31	2	227.50	3	226.83	225.00	-1	2,368	-0.04%
2022/05/30	0	0.00	5	225.80	227.50	-5	1,888	-0.26%
2022/05/27	0	0.00	20	215.50	219.50	-20	1,854	-1.08%
2022/05/26	1	211.00	0	0.00	212.50	1	1,861	0.05%
2022/05/25	1	212.00	0.1	211.50	214.50	1	1,829	0.05%
2022/05/24	1	218.00	0	0.00	213.50	1	1,802	0.06%
2022/05/23	2	220.75	0	218.00	216.00	2	1,782	0.11%
2022/05/20	21.1	218.06	1	220.00	216.50	20.1	1,780	1.13%
2022/05/19	5	219.00	1.1	217.68	219.00	3.9	1,763	0.22%
2022/05/18	3	225.17	0	0.00	223.00	3	1,742	0.17%
2022/05/17	0.1	228.50	1	228.50	229.00	-0.9	1,708	-0.05%
2022/05/16	0	0.00	1	220.00	221.50	-1	1,679	-0.06%
2022/05/13	2	216.00	1	218.50	216.00	1	1,664	0.06%
2022/05/12	2	223.00	2.1	222.57	219.50	-0.1	1,624	-0.01%
2022/05/11	0.1	235.50	1	232.50	235.00	-0.9	1,579	-0.06%
2022/05/10	1	231.00	1	233.00	231.50	0	1,585	0.00%
2022/05/09	2	232.50	0	0.00	234.00	2	1,571	0.13%
2022/05/06	1	228.50	1	226.50	229.50	0	1,557	0.00%
2022/05/05	0.1	229.00	0	0.00	229.00	0.1	1,556	0.01%
2022/05/04	0	0.00	2	224.75	223.00	-2	1,555	-0.13%
2022/05/03	2	223.75	0	0.00	223.50	2	1,574	0.13%
2022/04/29	0	0.00	3	220.83	220.50	-3	1,589	-0.19%
2022/04/28	2	216.75	1	218.50	216.00	1	1,604	0.06%
2022/04/27	3	211.17	1	208.00	215.00	2	1,611	0.12%
2022/04/25	2	217.00	0	0.00	219.00	2	1,601	0.12%
2022/04/22	0	0.00	1	225.50	226.00	-1	1,591	-0.06%
2022/04/20	2	224.75	2	222.00	224.50	0	1,604	0.00%
2022/04/15	1	225.00	0	0.00	225.00	1	1,650	0.06%
2022/04/14	1	233.50	0	0.00	231.50	1	1,676	0.06%
2022/04/13	2	232.00	0.1	234.50	232.00	1.9	1,714	0.11%
2022/04/11	3.2	230.10	0	0.00	229.00	3.2	1,712	0.18%
2022/04/08	1	238.00	0	0.00	237.50	1	1,695	0.06%
2022/04/07	1.1	237.86	1	236.00	235.00	0.1	1,684	0.01%
2022/04/06	2.1	238.00	1	238.50	240.00	1.1	1,673	0.07%
2022/03/31	0	241.50	0	0.00	240.00	0	1,674	0.00%
2022/03/30	1	240.50	0	0.00	241.00	1	1,674	0.06%
2022/03/29	1	243.00	0.1	244.00	239.50	0.9	1,645	0.05%
2022/03/28	1.1	239.41	0	0.00	239.50	1.1	1,634	0.07%
2022/03/25	2.1	242.57	1	243.50	242.00	1.1	1,604	0.07%
2022/03/23	1.7	251.03	0	0.00	250.00	1.7	1,602	0.11%
2022/03/22	2	250.00	1	249.00	253.00	1	1,588	0.06%
2022/03/21	0	254.00	0	0.00	251.00	0	1,576	0.00%
2022/03/18	0	257.50	1	256.00	257.00	-1	1,555	-0.06%
2022/03/17	1	260.50	1	259.00	260.50	0	1,535	0.00%
2022/03/16	1	259.00	0	0.00	256.50	1	1,514	0.07%
2022/03/15	0	0.00	1	259.00	256.00	-1	1,519	-0.07%
2022/03/14	0	0.00	0.2	256.25	256.50	-0.2	1,518	-0.01%
2022/03/11	1	257.00	0	0.00	257.50	1	1,523	0.07%
2022/03/10	0.2	251.00	4	248.50	250.50	-3.8	1,508	-0.25%
2022/03/09	3	238.67	0	0.00	237.50	3	1,491	0.20%
2022/03/08	1	240.00	0	0.00	240.50	1	1,475	0.07%
2022/03/04	1.1	254.18	1	257.00	255.00	0.1	1,471	0.01%
2022/03/02	0	0.00	0.7	256.00	255.50	-0.7	1,441	-0.05%
2022/03/01	1	258.00	0	0.00	261.00	1	1,415	0.07%
2022/02/25	2	264.00	0	0.00	264.50	2	1,375	0.15%
2022/02/24	2	270.25	0	0.00	268.00	2	1,375	0.15%
2022/02/22	1	273.00	0	0.00	273.00	1	1,385	0.07%
2022/02/21	0	0.00	1	281.50	281.50	-1	1,397	-0.07%
2022/02/18	0	0.00	0.1	277.50	276.50	-0.1	1,436	-0.01%
2022/02/15	0	0.00	3	275.00	272.50	-3	1,547	-0.19%
2022/02/14	0	0.00	0.2	273.25	272.00	-0.2	1,629	-0.01%
2022/02/11	1	276.50	0.2	277.25	276.50	0.8	1,662	0.05%
2022/02/10	0.1	281.00	3	281.83	283.00	-2.9	1,700	-0.17%
2022/02/09	0.1	277.00	1	271.50	274.00	-0.9	1,706	-0.05%
2022/02/08	1	271.50	0	0.00	270.50	1	1,707	0.06%
2022/02/07	0.2	269.50	0	0.00	269.00	0.2	1,699	0.01%
2022/01/26	0	0.00	2	264.25	263.50	-2	1,700	-0.12%
2022/01/25	5	260.40	1	260.00	261.50	4	1,705	0.24%
2022/01/24	1	261.01	0	0.00	265.50	1	1,688	0.06%
2022/01/21	4.2	269.78	0	0.00	267.00	4.2	1,673	0.25%
2022/01/20	1	272.50	0	0.00	272.50	1	1,657	0.06%
2022/01/18	1.4	278.75	0	0.00	277.00	1.4	1,634	0.09%
2022/01/17	1	282.00	0	0.00	278.00	1	1,624	0.06%
2022/01/14	2	278.25	0	0.00	279.00	2	1,615	0.12%
2022/01/13	0.1	285.00	0	0.00	283.50	0.1	1,609	0.00%
2022/01/11	3	286.67	0	0.00	286.50	3	1,604	0.19%
2022/01/10	0.2	297.83	0	0.00	296.50	0.2	1,554	0.01%
2022/01/07	2	298.00	0	0.00	298.00	2	1,546	0.13%
2022/01/06	0	0.00	1	309.00	309.00	-1	1,511	-0.07%
2022/01/05	10	303.85	1	306.50	302.50	9	1,473	0.61%
2022/01/04	2	302.50	1	306.50	306.00	1	1,474	0.07%
2022/01/03	4	302.13	0	0.00	300.50	4	1,453	0.28%
2021/12/30	0	0.00	1	308.50	306.50	-1	1,469	-0.07%
2021/12/29	2	309.25	1	307.50	310.00	1	1,478	0.07%
2021/12/28	1	305.00	6	303.33	307.00	-5	1,486	-0.34%
2021/12/27	0	0.00	2	297.00	298.00	-2	1,463	-0.14%
2021/12/24	2	298.75	0.1	298.00	297.00	1.9	1,496	0.13%
2021/12/22	0	0.00	1	291.00	291.00	-1	1,498	-0.07%
2021/12/21	0	0.00	1	290.50	290.50	-1	1,519	-0.07%
2021/12/20	0	0.00	1	296.00	288.50	-1	1,537	-0.07%
2021/12/17	2	292.50	3	293.33	295.00	-1	1,534	-0.07%
2021/12/16	1	289.00	1	292.00	288.50	0	1,519	0.00%
2021/12/15	0	0.00	3	288.00	287.00	-3	1,524	-0.20%
2021/12/14	1	290.00	2	290.75	291.50	-1	1,543	-0.06%
2021/12/10	0	0.00	6	291.17	292.00	-6	1,557	-0.39%
2021/12/09	0	0.00	2	294.50	293.50	-2	1,563	-0.13%
2021/12/08	3	293.17	2	291.25	292.50	1	1,550	0.06%
2021/12/06	2	288.00	0	0.00	286.50	2	1,533	0.13%
2021/12/02	0	0.00	1	285.00	285.00	-1	1,595	-0.06%
2021/12/01	0	0.00	2	283.50	283.50	-2	1,591	-0.13%
2021/11/30	3	279.00	0	0.00	285.50	3	1,591	0.19%
2021/11/29	1	276.00	0	0.00	279.00	1	1,555	0.06%
2021/11/24	1	289.00	0	0.00	290.50	1	1,536	0.07%
2021/11/23	3	291.00	1	292.50	292.00	2	1,551	0.13%
2021/11/22	3	288.83	2	288.50	288.50	1	1,525	0.07%
2021/11/19	3	285.83	0	0.00	286.00	3	1,527	0.20%
2021/11/18	0	0.00	5	294.10	293.50	-5	1,505	-0.33%
2021/11/17	3	286.67	12	288.17	292.00	-9	1,493	-0.60%
2021/11/16	5	285.40	3.8	287.21	286.00	1.2	1,460	0.09%
2021/11/15	1	284.00	0	0.00	285.00	1	1,436	0.07%
2021/11/12	5	283.20	3.3	284.18	283.50	1.7	1,430	0.12%
2021/11/11	3.1	278.06	0	0.00	278.00	3.1	1,397	0.22%
2021/11/10	14	285.11	0	0.00	284.50	14	1,338	1.05%
2021/11/09	7	290.95	0	0.00	290.00	7	1,300	0.54%
2021/11/08	2.2	299.16	0	0.00	299.00	2.2	1,257	0.17%
2021/11/04	0	312.75	0	0.00	312.00	0	1,242	0.00%
2021/11/03	1	313.21	0	0.00	313.50	1	1,262	0.08%
2021/11/02	3	319.00	5	320.40	319.50	-2	1,301	-0.15%
2021/10/29	2	308.76	1	310.00	309.00	1	1,309	0.08%
2021/10/28	1	310.00	0	315.20	308.00	1	1,330	0.07%
2021/10/27	1	311.50	1	315.50	312.50	0	1,349	0.00%
2021/10/26	0	0.00	1	312.99	313.00	-1	1,412	-0.07%
2021/10/22	2	306.50	0	0.00	307.00	2	1,459	0.14%
2021/10/20	0	0.00	1	316.00	315.00	-1	1,501	-0.07%
2021/10/19	0	0.00	2.2	309.45	311.00	-2.2	1,494	-0.15%
2021/10/18	1	303.00	0	302.50	302.00	1	1,488	0.07%
2021/10/14	0	0.00	1	306.00	302.50	-1	1,485	-0.07%
2021/10/13	1	296.00	1	301.00	296.00	0	1,479	0.00%
2021/10/06	1	283.00	1	284.00	284.50	0	1,459	0.00%
2021/10/05	2	280.00	0	0.00	284.50	2	1,444	0.14%
2021/10/04	0.1	287.40	0	0.00	283.50	0.1	1,432	0.01%
2021/10/01	2.2	295.48	0	0.00	289.50	2.2	1,423	0.15%
2021/09/30	0.1	310.50	1	309.00	309.50	-0.9	1,396	-0.06%
2021/09/29	3	309.00	0	0.00	310.50	3	1,389	0.22%
2021/09/28	2	317.50	0	0.00	310.00	2	1,376	0.15%
2021/09/27	2	319.75	200.2	318.36	317.00	-198.2	1,366	-14.51%	大賣/鉅額交易
2021/09/22	1.1	328.09	0	0.00	321.00	1.1	1,363	0.08%
2021/09/17	1	335.00	1	333.00	339.00	0	1,352	0.00%
2021/09/14	0.2	336.75	0	0.00	338.50	0.2	1,346	0.01%
2021/09/13	1	343.00	0.1	335.00	333.50	0.9	1,347	0.06%
2021/09/10	0	0.00	1.1	343.75	339.00	-1.1	1,353	-0.08%
2021/09/09	0.1	336.00	0	0.00	335.50	0.1	1,380	0.00%
2021/09/08	1	343.00	0	0.00	337.00	1	1,381	0.07%
2021/09/07	0	0.00	2	338.00	341.50	-2	1,352	-0.15%
2021/09/06	1	324.00	0	0.00	323.00	1	1,308	0.08%
2021/09/01	0	326.50	0	0.00	326.50	0	1,336	0.00%
2021/08/31	0	0.00	1	322.00	326.00	-1	1,346	-0.07%
2021/08/27	0	0.00	1.1	322.86	330.00	-1.1	1,354	-0.08%
2021/08/26	1	318.50	1.2	317.13	317.00	-0.2	1,346	-0.01%
2021/08/25	0.2	319.50	0	0.00	318.00	0.2	1,368	0.01%
2021/08/20	0.1	307.50	0	0.00	305.00	0.1	1,424	0.01%
2021/08/18	1	305.00	0	0.00	322.00	1	1,413	0.07%
2021/08/17	1.1	317.55	1	324.00	310.00	0.1	1,404	0.01%
2021/08/16	1	319.50	0	0.00	319.00	1	1,396	0.07%
2021/08/13	1	339.49	0	0.00	339.50	1	1,416	0.07%
2021/08/12	0	0.00	1	339.00	338.50	-1	1,426	-0.07%
2021/08/10	0	0.00	3	352.00	355.00	-3	1,447	-0.21%
2021/08/05	0	0.00	1	343.00	343.00	-1	1,464	-0.07%
2021/08/04	0	0.00	1	338.00	341.00	-1	1,571	-0.06%
2021/08/03	3	336.50	1	345.00	342.00	2	1,604	0.12%
2021/08/02	1	329.50	2	328.50	333.00	-1	1,616	-0.06%
2021/07/30	9	326.72	0	0.00	320.00	9	1,642	0.55%
2021/07/28	1.1	341.09	0	0.00	340.50	1.1	1,636	0.07%
2021/07/27	3.1	355.71	0	0.00	355.50	3.1	1,627	0.19%
2021/07/26	2	381.50	0	0.00	381.00	2	1,599	0.13%
2021/07/23	0	381.50	0	0.00	381.50	0	1,615	0.00%
2021/07/20	0	0.00	1	378.50	378.50	-1	1,643	-0.06%
2021/07/19	1	387.50	0	0.00	389.50	1	1,645	0.06%
2021/07/16	0	0.00	1	392.00	392.00	-1	1,678	-0.06%
2021/07/09	0.1	380.50	0	0.00	380.50	0.1	1,743	0.01%
2021/07/06	1	400.00	0	0.00	402.50	1	1,799	0.06%
2021/06/30	0.2	395.00	0	0.00	395.00	0.2	1,810	0.01%
2021/06/29	1	393.10	0	0.00	392.50	1	1,817	0.06%
2021/06/28	1.2	401.42	0	0.00	401.50	1.2	1,804	0.07%
2021/06/25	0.3	405.83	0	0.00	401.50	0.3	1,809	0.02%
2021/06/23	0	0.00	0	400.00	400.50	0	1,807	0.00%
2021/06/22	1	397.00	0	0.00	392.00	1	1,817	0.06%
2021/06/21	1	392.00	0	392.00	392.00	1	1,846	0.05%
2021/06/18	0	0.00	5	397.20	400.00	-5	1,873	-0.27%
2021/06/17	1.1	383.36	0	381.00	383.50	1.1	1,847	0.06%
2021/06/16	0.2	383.50	1	383.00	386.00	-0.8	1,872	-0.04%
2021/06/11	1	384.00	0	0.00	383.50	1	1,907	0.05%
2021/06/10	0	0.00	0	391.00	391.50	0	1,903	0.00%
2021/06/09	0	0.00	1.1	384.45	384.50	-1.1	1,904	-0.06%
2021/06/02	2	381.75	1.1	378.31	376.50	0.9	2,057	0.04%
2021/05/31	1	370.00	1	373.50	368.00	0	2,085	0.00%
2021/05/28	1	366.50	1	362.13	368.50	0	2,095	0.00%
2021/05/26	1	353.00	1	356.50	358.00	0	2,123	0.00%
2021/05/25	0	0.00	1	358.00	356.50	-1	2,150	-0.05%
2021/05/21	2.1	353.90	3	354.67	351.50	-0.9	2,169	-0.04%
2021/05/20	0	0.00	1	338.00	337.50	-1	2,159	-0.05%
2021/05/19	1	331.00	0	0.00	331.50	1	2,181	0.05%
2021/05/18	0	0.00	5.1	333.62	339.50	-5.1	2,201	-0.23%
2021/05/17	1	315.00	1.1	316.91	318.00	-0.1	2,247	0.00%
2021/05/14	2	327.50	3	335.17	330.50	-1	2,222	-0.04%
2021/05/13	0	0.00	6	316.17	320.00	-6	2,210	-0.27%
2021/05/12	4	329.13	2	322.25	320.00	2	2,212	0.09%
2021/05/11	4	343.25	0	0.00	340.00	4	2,144	0.19%
2021/05/10	0	0.00	2	373.25	372.00	-2	2,132	-0.09%
2021/05/07	4	370.50	0	0.00	372.00	4	2,153	0.19%
2021/05/05	6	383.33	0	0.00	374.50	6	2,147	0.28%
2021/05/04	1	401.00	0	0.00	394.00	1	2,133	0.05%
2021/05/03	1	416.00	0	0.00	410.00	1	2,117	0.05%
2021/04/29	0	0.00	3	424.83	425.00	-3	2,125	-0.14%
2021/04/27	1	422.50	0	0.00	420.00	1	2,193	0.05%
2021/04/26	1	415.50	1	423.00	416.00	0	2,198	0.00%
2021/04/22	0	0.00	1	415.00	414.00	-1	2,227	-0.04%
2021/04/21	2	405.75	0	0.00	405.50	2	2,215	0.09%
2021/04/19	3.1	415.97	1	414.50	414.00	2.1	2,286	0.09%
2021/04/16	1	419.00	0	0.00	421.50	1	2,329	0.04%
2021/04/15	3	416.33	0.1	423.50	424.00	2.9	2,385	0.12%
2021/04/14	0	0.00	11.1	416.36	423.00	-11.1	2,403	-0.46%
2021/04/13	0	0.00	1	409.50	402.00	-1	2,376	-0.04%
2021/04/12	0	0.00	2	410.75	409.00	-2	2,463	-0.08%
2021/04/08	0	0.00	7	412.00	415.50	-7	2,511	-0.28%
2021/04/07	0	0.00	1	406.00	406.50	-1	2,492	-0.04%
2021/04/06	1	404.00	1	406.00	405.00	0	2,493	0.00%
2021/04/01	0	0.00	1	400.00	404.50	-1	2,498	-0.04%
2021/03/29	1	403.00	0	0.00	402.00	1	2,536	0.04%
2021/03/26	0.1	401.46	1	403.00	403.00	-0.9	2,559	-0.04%
2021/03/25	1	398.43	0	0.00	393.00	1	2,579	0.04%
2021/03/24	3	393.83	0	0.00	395.50	3	2,616	0.11%
2021/03/23	8	405.44	0	0.00	403.50	8	2,726	0.29%
2021/03/22	2	412.00	2	416.00	415.50	0	2,840	0.00%
2021/03/19	2	416.75	0	0.00	411.00	2	2,869	0.07%
2021/03/18	3	427.67	2	432.00	427.50	1	2,862	0.03%
2021/03/17	2	420.25	2	420.50	420.50	0	2,903	0.00%
2021/03/16	2	425.75	0	0.00	428.00	2	2,961	0.07%
2021/03/15	1	431.00	1	437.00	428.00	0	2,966	0.00%
2021/03/12	1.1	428.98	2	436.00	429.50	-1	2,959	-0.03%
2021/03/11	0	0.00	5.1	429.77	430.50	-5.1	2,963	-0.17%
2021/03/10	2	424.00	0	0.00	420.50	2	2,949	0.07%
2021/03/09	4	410.75	1	412.00	410.00	3	2,954	0.10%
2021/03/08	1	432.50	0	0.00	432.00	1	2,909	0.03%
2021/03/05	2	408.50	1	412.00	416.00	1	2,873	0.03%
2021/03/04	0	0.00	0	413.50	413.00	0	2,900	0.00%
2021/03/03	0	0.00	12	414.88	420.00	-12	2,873	-0.42%
2021/03/02	0	0.00	2	413.00	403.00	-2	2,841	-0.07%
2021/02/26	1	395.00	0	0.00	399.00	1	2,813	0.04%
2021/02/25	0	0.00	1	407.50	411.00	-1	2,778	-0.04%
2021/02/24	2	396.50	1	399.50	395.50	1	2,762	0.04%
2021/02/23	1.1	402.27	0	0.00	406.50	1.1	2,741	0.04%
2021/02/19	2	404.50	0	0.00	403.00	2	2,708	0.07%
2021/02/17	1	425.00	1.1	424.18	428.00	-0.1	2,673	0.00%
2021/02/04	0	0.00	1	405.00	397.50	-1	2,660	-0.04%
2021/02/03	0	0.00	0.1	415.00	409.50	-0.1	2,718	0.00%
2021/02/02	1	397.00	1	401.50	405.00	0	2,770	0.00%
2021/01/29	1.1	412.24	1.2	399.28	396.00	-0.2	2,722	-0.01%
2021/01/28	1	411.00	1	411.00	408.50	0	2,673	0.00%
2021/01/27	1.2	428.48	1	427.00	431.00	0.2	2,654	0.01%
2021/01/26	0	445.50	1	445.00	445.00	-1	2,618	-0.04%
2021/01/25	0.1	449.50	0	0.00	449.50	0.1	2,631	0.00%
2021/01/22	5	452.00	0	453.50	452.50	5	2,717	0.18%
2021/01/21	1	455.00	5.1	461.80	463.00	-4.1	2,694	-0.15%
2021/01/20	0	434.40	0	0.00	438.00	0	2,622	0.00%
2021/01/19	0	435.50	1.1	440.00	441.50	-1.1	2,607	-0.04%
2021/01/18	0	434.50	0	0.00	436.00	0	2,595	0.00%
2021/01/15	0	0.00	1	438.50	434.00	-1	2,582	-0.04%
2021/01/14	10	447.30	0.5	447.07	447.50	9.5	2,571	0.37%
2021/01/13	1	445.01	1	452.00	447.50	0	2,559	0.00%
2021/01/12	0	0.00	7	442.86	446.50	-7	2,533	-0.28%
2021/01/11	4	428.75	0	0.00	433.00	4	2,471	0.16%
2021/01/08	4	433.00	10.4	426.67	433.00	-6.4	2,432	-0.27%
2021/01/07	4	417.50	7	420.00	418.00	-3	2,385	-0.13%
2021/01/06	6	407.72	1	411.50	404.50	5	2,365	0.21%
2021/01/05	1	415.00	4.5	414.44	413.00	-3.5	2,342	-0.15%
2021/01/04	1	386.96	0	0.00	384.00	1	2,291	0.04%
2020/12/31	0	0.00	1	384.50	384.50	-1	2,325	-0.04%
2020/12/30	0	375.50	0.1	375.97	379.00	-0.1	2,326	-0.01%
2020/12/29	1	376.98	0	0.00	375.00	1	2,342	0.04%
2020/12/28	2	369.00	0	373.93	377.00	2	2,353	0.08%
2020/12/25	2	372.25	2	372.00	371.00	0	2,348	0.00%
2020/12/24	1	377.50	1.1	379.78	377.00	-0.1	2,339	0.00%
2020/12/23	3	375.34	1	376.50	376.50	2	2,343	0.09%
2020/12/22	0	379.50	1	368.00	368.00	-1	2,338	-0.04%
2020/12/21	1	371.00	2	370.00	383.50	-1	2,352	-0.04%
2020/12/18	0	384.00	0	0.00	386.00	0	2,369	0.00%
2020/12/17	1	381.50	3	381.17	375.50	-2	2,367	-0.08%
2020/12/16	2	363.00	1	352.00	372.00	1	2,290	0.04%
2020/12/15	0	0.00	2.1	338.88	338.50	-2.1	2,224	-0.09%
2020/12/14	1	345.00	2	332.53	331.50	-1	2,225	-0.05%
2020/12/11	10	343.05	15	341.93	343.50	-5	2,229	-0.23%
2020/12/10	8	335.19	14.4	335.84	335.00	-6.4	2,170	-0.30%
2020/12/09	0	323.00	1.2	324.54	325.00	-1.2	2,110	-0.06%
2020/12/08	0	318.25	1	320.46	321.00	-1	2,103	-0.05%
2020/12/07	3	328.92	4	318.75	320.00	-1	2,109	-0.05%
2020/12/04	3	326.28	6.3	323.80	322.00	-3.3	2,121	-0.15%
2020/12/03	7	322.93	8	323.19	321.50	-1	2,123	-0.05%
2020/12/02	3	318.00	3.4	317.28	317.50	-0.4	2,099	-0.02%
2020/12/01	4	313.00	5	312.60	314.00	-1	2,088	-0.05%
2020/11/30	3	306.17	3	305.00	305.50	0	2,069	0.00%
2020/11/27	1	297.50	0	0.00	297.00	1	2,028	0.05%
2020/11/26	0	0.00	1	295.00	295.00	-1	2,041	-0.05%
2020/11/25	0	0.00	1	296.00	293.50	-1	2,077	-0.05%
2020/11/23	2	294.75	0.3	295.00	295.00	1.7	2,120	0.08%
2020/11/20	0	299.00	1	300.50	299.00	-1	2,121	-0.05%
2020/11/19	0	295.00	1	298.00	298.00	-1	2,138	-0.05%
2020/11/18	4	298.00	1	298.50	299.00	3	2,159	0.14%
2020/11/17	1	297.00	1	297.00	297.00	0	2,169	0.00%
2020/11/16	0	0.00	2	298.50	298.50	-2	2,233	-0.09%
2020/11/13	3	295.67	4	294.50	295.00	-1	2,243	-0.04%
2020/11/12	1	291.50	0	0.00	292.50	1	2,279	0.04%
2020/11/11	0	0.00	2	291.50	292.00	-2	2,348	-0.09%
2020/11/10	2	282.25	3	284.33	282.00	-1	2,296	-0.04%
2020/11/09	0.1	273.50	1	273.50	273.50	-0.9	2,249	-0.04%
2020/11/06	0	0.00	1	266.50	264.50	-1	2,261	-0.04%
2020/11/05	1	265.00	1	264.00	264.50	0	2,274	0.00%
2020/11/04	3	262.67	3	265.17	265.00	0	2,292	0.00%
2020/11/03	2	256.75	0	0.00	257.00	2	2,311	0.09%
2020/11/02	0	0.00	6	256.00	255.50	-6	2,457	-0.24%
2020/10/30	6	250.50	3.7	254.14	249.00	2.3	2,466	0.09%
2020/10/29	1	268.50	0	0.00	269.50	1	2,439	0.04%
2020/10/28	0.1	275.50	0.1	275.50	275.50	0	2,441	0.00%
2020/10/27	2	276.00	2	277.75	275.00	0	2,451	0.00%
2020/10/22	1	278.00	2	278.50	278.50	-1	2,501	-0.04%
2020/10/20	1	275.00	0	0.00	275.00	1	2,543	0.04%
2020/10/19	1.5	272.83	1	272.99	272.00	0.5	2,553	0.02%
2020/10/16	3	272.00	1	276.00	271.00	2	2,594	0.08%
2020/10/15	1	278.00	1	277.00	276.00	0	2,591	0.00%
2020/10/14	2	272.00	0	0.00	272.00	2	2,580	0.08%
2020/10/13	0	0.00	2	276.75	278.50	-2	2,571	-0.08%
2020/10/12	9.1	269.68	3	276.33	276.00	6.1	2,589	0.23%
2020/10/08	6	275.08	16.8	273.03	274.00	-10.8	2,581	-0.42%
2020/10/07	1.1	281.55	0	0.00	281.00	1.1	2,512	0.04%
2020/10/06	2	283.00	0	0.00	281.00	2	2,516	0.08%
2020/09/30	1	290.00	0	0.00	285.00	1	2,543	0.04%
2020/09/25	0	0.00	2	281.75	282.00	-2	2,645	-0.08%
2020/09/24	2	283.75	0	0.00	286.00	2	2,631	0.08%
2020/09/22	3	282.50	0	0.00	280.50	3	2,559	0.12%
2020/09/21	2	291.00	0	0.00	290.00	2	2,515	0.08%
2020/09/18	1	304.00	1	299.50	300.00	0	2,464	0.00%
2020/09/15	0.1	319.00	3	321.97	320.50	-3	2,352	-0.13%
2020/09/14	0	0.00	1	324.50	321.50	-1	2,399	-0.04%
2020/09/10	1	326.00	0	325.00	326.50	1	2,405	0.04%
2020/09/09	2	327.00	2	331.00	328.00	0	2,429	0.00%
2020/09/08	0	0.00	1	328.00	328.00	-1	2,472	-0.04%
2020/09/02	0	0.00	0.2	324.00	325.00	-0.2	2,558	-0.01%
2020/09/01	1	321.50	0	0.00	325.50	1	2,559	0.04%
2020/08/31	3	328.17	0	0.00	322.00	3	2,560	0.12%
2020/08/28	0	0.00	5	333.20	334.00	-5	2,542	-0.20%
2020/08/25	2	323.00	0	0.00	325.00	2	2,579	0.08%
2020/08/24	0	0.00	1	323.00	319.00	-1	2,645	-0.04%
2020/08/21	1	318.00	2	320.00	316.00	-1	2,694	-0.04%
2020/08/20	5	322.80	1	316.00	311.50	4	2,823	0.14%
2020/08/19	2	331.00	1	339.00	331.50	1	2,933	0.03%
2020/08/18	1	339.00	3	341.50	339.50	-2	2,919	-0.07%
2020/08/17	0	0.00	9	333.06	333.00	-9	2,863	-0.31%
2020/08/14	2	315.00	1	318.50	318.50	1	2,778	0.04%
2020/08/13	3	319.67	4	317.25	317.00	-1	2,766	-0.04%
2020/08/12	0	0.00	4	310.00	309.00	-4	2,734	-0.15%
2020/08/11	0	0.00	2	313.50	313.00	-2	2,724	-0.07%
2020/08/10	1.1	307.58	0	309.00	310.00	1	2,732	0.04%
2020/08/07	0.2	306.50	0	306.50	306.50	0.2	2,735	0.01%
2020/08/06	11	311.23	0	0.00	306.50	11	2,715	0.41%
2020/08/05	6	321.75	4	321.75	322.00	2	2,588	0.08%
2020/08/04	1	324.00	8.4	321.71	328.00	-7.4	2,584	-0.29%
2020/08/03	0	0.00	3	309.00	308.00	-3	2,538	-0.12%
2020/07/31	0	309.00	0	0.00	309.00	0	2,581	0.00%
2020/07/30	0	311.00	2	310.75	312.50	-2	2,705	-0.07%
2020/07/28	0	0.00	1	304.00	300.00	-1	2,753	-0.04%
2020/07/27	0	0.00	1	303.00	304.00	-1	2,836	-0.04%
2020/07/22	3	316.33	2	314.00	316.00	1	2,919	0.03%
2020/07/21	2	311.50	0	0.00	308.00	2	2,889	0.07%
2020/07/20	0	307.00	0	0.00	309.00	0	2,934	0.00%
2020/07/17	0	0.00	2.4	304.17	306.00	-2.4	2,970	-0.08%
2020/07/16	0	309.00	1	306.00	310.00	-1	3,002	-0.03%
2020/07/15	1	310.50	2	304.25	306.00	-1	2,996	-0.03%
2020/07/14	3	297.67	0	0.00	295.50	3	3,012	0.10%
2020/07/13	0	0.00	6	298.08	299.00	-6	3,031	-0.20%
2020/07/10	6	299.08	1	299.00	299.00	5	3,056	0.16%
2020/07/09	0	308.50	1	312.50	308.50	-1	3,071	-0.03%
2020/07/08	0	0.00	43	311.56	313.50	-43	3,079	-1.40%
2020/07/07	0	308.50	18	310.97	309.50	-18	3,098	-0.58%
2020/07/06	1	312.00	5	306.00	305.50	-4	3,125	-0.13%
2020/07/03	0	298.00	1	299.50	300.00	-1	3,184	-0.03%
2020/07/02	1	297.00	0	0.00	296.50	1	3,263	0.03%
2020/07/01	0	0.00	1	299.50	299.00	-1	3,373	-0.03%
2020/06/30	3	299.67	1	298.50	293.50	2	3,384	0.06%
2020/06/29	1.3	297.50	0	0.00	297.50	1.3	3,414	0.04%
2020/06/23	0.2	295.50	0	295.50	295.50	0.2	3,569	0.00%
2020/06/22	0	0.00	3	303.33	299.00	-3	3,662	-0.08%
2020/06/19	2	305.00	1	308.00	301.50	1	3,713	0.03%
2020/06/18	1.1	301.64	0	0.00	303.00	1.1	3,709	0.03%
2020/06/17	0.2	303.50	2	304.75	303.50	-1.8	3,746	-0.05%
2020/06/16	3	309.83	0	307.50	307.00	3	3,820	0.08%
2020/06/15	1.1	299.45	7	307.00	306.00	-5.9	3,858	-0.15%
2020/06/12	1	287.06	1	286.00	291.00	0	3,842	0.00%
2020/06/11	17	299.65	4	300.50	297.50	13	3,853	0.34%
2020/06/10	2	304.50	1	303.00	306.50	1	3,872	0.03%
2020/06/09	1	311.00	0	0.00	309.50	1	3,899	0.03%
2020/06/05	26	310.98	5	310.90	310.50	21	3,990	0.53%
2020/06/04	0	0.00	1	318.00	316.00	-1	4,030	-0.02%
2020/06/03	10	313.00	0	0.00	315.00	10	4,103	0.24%
2020/06/02	1	312.50	1	315.00	312.00	0	4,096	0.00%
2020/06/01	17	309.53	0	0.00	310.00	17	4,075	0.42%
2020/05/29	2.1	307.21	0	0.00	306.50	2.1	4,091	0.05%
2020/05/28	0	0.00	2	327.75	317.50	-2	4,046	-0.05%
2020/05/27	1	329.00	3.4	328.18	325.00	-2.4	4,007	-0.06%
2020/05/26	3	311.50	7.1	314.96	320.50	-4.1	3,906	-0.11%
2020/05/25	1	285.00	1	290.00	291.50	0	3,751	0.00%
2020/05/22	0	0.00	1	284.00	284.00	-1	3,760	-0.03%
2020/05/21	0.3	288.50	1	289.50	289.50	-0.7	3,768	-0.02%
2020/05/20	0	0.00	2	287.50	285.00	-2	3,780	-0.05%
2020/05/19	0.1	289.00	2	289.75	289.00	-1.9	3,810	-0.05%
2020/05/18	1	287.50	10	287.70	285.00	-9	3,843	-0.23%
2020/05/15	3	287.83	1	289.00	283.50	2	3,929	0.05%
2020/05/14	1.2	286.92	1	286.00	286.50	0.2	3,948	0.01%
2020/05/13	2	290.50	2	291.75	290.00	0	3,951	0.00%
2020/05/12	0.2	293.50	1	292.50	294.50	-0.8	3,974	-0.02%
2020/05/11	0	0.00	0.1	295.00	296.00	-0.1	3,979	0.00%
2020/05/08	1.2	294.00	1	292.00	290.00	0.2	3,968	0.01%
2020/05/07	2	292.50	1	291.00	292.00	1	3,974	0.03%
2020/05/06	4	286.63	7	287.43	289.50	-3	4,002	-0.07%
2020/05/05	2	276.50	1	276.50	276.50	1	3,980	0.03%
2020/05/04	3.4	277.97	3	278.00	276.50	0.4	3,996	0.01%
2020/04/30	2	287.00	1	282.00	288.00	1	3,998	0.03%
2020/04/29	2	260.50	11	262.36	270.00	-9	3,995	-0.23%
2020/04/28	2	254.75	4	254.63	257.00	-2	3,997	-0.05%
2020/04/27	1	247.00	4	249.63	251.50	-3	4,099	-0.07%
2020/04/24	2	240.00	0	0.00	238.00	2	4,184	0.05%
2020/04/23	0	0.00	2	243.50	242.00	-2	4,211	-0.05%
2020/04/22	3	233.50	0	0.00	239.00	3	4,248	0.07%
2020/04/21	5	242.10	1	241.50	240.00	4	4,309	0.09%
2020/04/20	1	247.00	5	246.30	248.00	-4	4,293	-0.09%
2020/04/17	3	246.50	8	246.44	245.00	-5	4,367	-0.11%
2020/04/16	2	242.50	2	239.50	241.50	0	4,421	0.00%
2020/04/15	2	240.00	9	239.11	241.00	-7	4,450	-0.16%
2020/04/14	0	0.00	5	235.70	238.00	-5	4,431	-0.11%
2020/04/13	1	230.00	1	230.50	228.00	0	4,406	0.00%
2020/04/10	4	225.88	3	229.83	231.00	1	4,380	0.02%
2020/04/09	8	228.81	4	229.88	231.00	4	4,348	0.09%
2020/04/08	9	222.00	2	221.00	224.00	7	4,283	0.16%
2020/04/07	5	222.30	5	227.50	224.00	0	4,200	0.00%
2020/04/06	2	213.00	3	213.33	215.00	-1	4,116	-0.02%
2020/04/01	1	201.00	1	200.50	202.50	0	3,996	0.00%
2020/03/31	4	199.13	1	200.00	200.50	3	3,980	0.08%
2020/03/30	4	187.50	0	0.00	195.00	4	3,951	0.10%
2020/03/27	4	202.25	1	205.00	198.50	3	3,883	0.08%
2020/03/26	2	200.00	1	203.00	202.50	1	3,779	0.03%
2020/03/25	5	209.30	2	208.75	211.50	3	3,695	0.08%
2020/03/24	5	191.50	4	191.25	192.50	1	3,683	0.03%
2020/03/23	7	182.07	2	182.00	180.50	5	3,670	0.14%
2020/03/20	5	194.80	3	195.00	194.00	2	3,640	0.05%
2020/03/19	5	181.80	14	181.43	179.50	-9	3,572	-0.25%
2020/03/18	3	204.67	2	199.50	199.00	1	3,538	0.03%
2020/03/17	1	207.50	2	217.00	207.00	-1	3,490	-0.03%
2020/03/16	3	227.00	0	0.00	219.00	3	3,454	0.09%
2020/03/13	3	236.17	16.3	234.57	240.50	-13.3	3,413	-0.39%
2020/03/12	5	261.90	1	266.50	258.00	4	3,355	0.12%
2020/03/11	0	0.00	1	283.50	279.00	-1	3,306	-0.03%
2020/03/10	2	280.75	0	0.00	285.50	2	3,261	0.06%
2020/03/09	2	287.50	0	0.00	279.50	2	3,211	0.06%
2020/03/05	0.1	306.00	0	0.00	306.50	0.1	3,171	0.00%
2020/03/03	3	305.67	3	306.50	306.00	0	3,142	0.00%
2020/03/02	3	296.83	0	0.00	297.50	3	3,103	0.10%
2020/02/27	0	0.00	1	304.50	301.50	-1	3,100	-0.03%
2020/02/26	0	0.00	0.1	306.00	305.50	-0.1	3,058	0.00%
2020/02/21	0	319.00	1	322.00	319.00	-1	3,055	-0.03%
2020/02/20	1	330.00	1	330.00	325.00	0	3,040	0.00%
2020/02/19	1	323.50	0	0.00	324.50	1	3,011	0.03%
2020/02/18	0	0.00	1	326.50	323.00	-1	2,982	-0.03%
2020/02/14	0	0.00	1	312.50	316.00	-1	2,897	-0.03%
2020/02/13	0	0.00	1	311.00	310.00	-1	2,892	-0.03%
2020/02/12	1	309.00	1.2	309.57	310.00	-0.2	2,872	-0.01%
2020/02/11	2.1	306.80	2	307.25	309.00	0.1	2,850	0.00%
2020/02/10	0	0.00	2	304.00	302.00	-2	2,854	-0.07%
2020/02/07	3	312.17	6.1	310.31	308.50	-3.1	2,844	-0.11%
2020/02/06	2	320.00	19	311.63	320.50	-17	2,790	-0.61%
2020/02/05	1	302.50	1	306.50	301.50	0	2,748	0.00%
2020/02/04	1	304.00	0.1	305.00	304.50	0.9	2,721	0.03%
2020/02/03	1	307.00	1	299.00	301.00	0	2,671	0.00%
2020/01/31	1	307.50	1	305.50	306.00	0	2,584	0.00%
2020/01/30	1.1	301.66	3	300.69	304.00	-2	2,540	-0.08%
2020/01/20	5	333.40	7.7	332.40	330.50	-2.7	2,433	-0.11%
2020/01/17	0	0.00	1	313.00	315.00	-1	2,299	-0.04%
2020/01/16	0	0.00	6.4	315.02	314.00	-6.4	2,275	-0.28%
2020/01/15	2	310.75	6.1	311.08	309.00	-4.1	2,210	-0.19%
2020/01/14	0	0.00	6.1	301.97	302.50	-6.1	2,110	-0.29%
2020/01/13	5	297.40	4.2	296.32	302.00	0.8	2,078	0.04%
2020/01/10	4	284.63	9.1	289.88	292.00	-5.1	2,000	-0.25%
2020/01/09	1	279.50	7	276.93	280.00	-6	1,892	-0.32%
2020/01/08	4	264.25	1	265.50	264.00	3	1,849	0.16%
2020/01/07	0	0.00	18	270.08	270.50	-18	1,829	-0.99%
2020/01/06	3	279.67	1	276.50	278.00	2	1,845	0.11%
2020/01/03	2	281.25	2	281.25	279.50	0	1,852	0.00%
2020/01/02	2	280.29	3	284.67	285.00	-1	1,856	-0.05%
2019/12/31	2	278.25	1	281.00	281.00	1	1,895	0.05%
2019/12/30	0	0.00	1	278.00	278.00	-1	1,887	-0.05%
2019/12/27	1.1	277.92	4	278.25	278.00	-2.9	1,888	-0.15%
2019/12/26	2	275.50	0	0.00	275.00	2	1,893	0.11%
2019/12/24	0.1	280.50	0	0.00	281.00	0.1	1,891	0.01%
2019/12/23	0	0.00	1	284.50	283.50	-1	1,888	-0.05%
2019/12/20	5	283.09	5.1	281.79	282.00	-0.1	1,886	0.00%
2019/12/19	3	287.50	5	287.48	285.00	-2	1,874	-0.11%
2019/12/18	2	280.75	4	280.88	280.00	-2	1,852	-0.11%
2019/12/17	0	0.00	3	276.50	277.00	-3	1,838	-0.16%
2019/12/16	0	0.00	17	276.00	276.50	-17	1,839	-0.93%
2019/12/13	0	0.00	2.3	274.08	272.50	-2.3	1,833	-0.13%
2019/12/12	0	0.00	15	269.60	268.00	-15	1,805	-0.83%
2019/12/11	0	0.00	1	268.51	270.50	-1	1,797	-0.06%
2019/12/10	0	0.00	1	269.00	267.00	-1	1,823	-0.05%
2019/12/09	0.1	266.50	1	267.97	267.00	-1	1,883	-0.05%
2019/12/06	0	0.00	2	270.00	270.50	-2	1,903	-0.11%
2019/12/04	0.1	264.50	0	0.00	264.50	0.1	1,947	0.01%
2019/12/03	0	0.00	1	267.50	267.50	-1	1,979	-0.05%
2019/12/02	1	265.00	4	263.13	265.00	-3	1,959	-0.15%
2019/11/29	0.1	260.50	0	0.00	260.50	0.1	1,918	0.01%
2019/11/28	0.5	262.00	0.1	262.00	262.00	0.4	1,912	0.02%
2019/11/27	1	261.01	1	262.00	261.50	0	1,912	0.00%
2019/11/25	0.3	256.50	0	0.00	256.50	0.3	1,891	0.02%
2019/11/22	1	256.00	0	0.00	254.00	1	1,894	0.05%
2019/11/21	1	251.50	2	253.50	255.00	-1	1,903	-0.05%
2019/11/20	0	0.00	2	257.75	256.00	-2	1,887	-0.11%
2019/11/19	0	0.00	4	258.50	258.50	-4	1,869	-0.21%
2019/11/18	2	259.00	0	0.00	258.00	2	1,867	0.11%
2019/11/14	2	262.25	1	264.50	260.00	1	1,862	0.05%
2019/11/13	1	255.50	4	261.50	264.50	-3	1,861	-0.16%
2019/11/12	1	261.50	0	0.00	263.00	1	1,822	0.05%
2019/11/11	3	264.17	4	265.38	265.00	-1	1,817	-0.06%
2019/11/07	6	263.75	0	0.00	263.50	6	1,826	0.33%
2019/11/06	1	270.50	0	0.00	270.00	1	1,823	0.05%
2019/11/05	1	278.00	0	0.00	275.50	1	1,847	0.05%
2019/11/04	2	274.25	6	271.42	275.00	-4	1,870	-0.21%
2019/11/01	1	266.00	0	0.00	266.50	1	1,820	0.05%
2019/10/31	0.5	261.50	0	0.00	261.50	0.5	1,822	0.03%
2019/10/30	1	264.00	0	0.00	264.00	1	1,833	0.05%
2019/10/23	0	0.00	1	256.50	256.50	-1	1,776	-0.06%
2019/10/22	1	263.50	0	262.00	262.00	1	1,799	0.05%
2019/10/15	1	261.00	1	261.00	261.50	0	1,824	0.00%
2019/10/14	0	0.00	3	261.00	262.50	-3	1,820	-0.16%
2019/10/09	15	255.00	1	255.50	254.50	14	1,789	0.78%
2019/10/08	1	255.00	0	0.00	254.00	1	1,785	0.06%
2019/10/07	6	252.58	1	257.50	258.00	5	1,763	0.28%
2019/10/04	0	0.00	3	269.50	269.00	-3	1,715	-0.17%
2019/10/02	3	269.17	0	269.50	269.00	3	1,739	0.17%
2019/10/01	1	270.00	3	271.33	271.00	-2	1,735	-0.12%
2019/09/27	4	267.88	0	0.00	270.50	4	1,731	0.23%
2019/09/23	0	0.00	2	273.76	275.50	-2	1,818	-0.11%
2019/09/20	2	271.00	0	270.00	270.00	2	1,803	0.11%
2019/09/19	2	272.50	0	0.00	270.50	2	1,785	0.11%
2019/09/18	2.1	275.43	0	0.00	274.00	2.1	1,783	0.12%
2019/09/17	0	0.00	7	276.29	277.00	-7	1,780	-0.39%
2019/09/16	2	272.50	1	273.50	273.50	1	1,800	0.06%
2019/09/12	2	272.25	0	0.00	273.50	2	1,841	0.11%
2019/09/11	2	271.50	6	270.42	273.50	-4	1,854	-0.22%
2019/09/10	1	265.50	4	268.85	265.50	-3	1,783	-0.17%
2019/09/09	3	261.17	0	0.00	262.00	3	1,746	0.17%
2019/09/06	1	263.50	2	266.75	267.00	-1	1,718	-0.06%
2019/09/05	0	0.00	3	264.83	263.00	-3	1,691	-0.18%
2019/09/04	1	257.50	1	258.00	257.50	0	1,655	0.00%
2019/09/03	0	0.00	1	258.99	257.50	-1	1,675	-0.06%
2019/09/02	0	0.00	1	259.00	259.00	-1	1,685	-0.06%
2019/08/29	1	255.00	0	0.00	250.50	1	1,708	0.06%
2019/08/28	1	249.00	2	251.75	252.50	-1	1,742	-0.06%
2019/08/26	1	242.00	1	247.50	245.50	0	1,808	0.00%
2019/08/23	0	0.00	0.5	252.00	252.00	-0.5	1,796	-0.03%
2019/08/21	1	251.50	0	0.00	250.50	1	1,811	0.06%
2019/08/19	1	250.00	0	0.00	250.00	1	1,844	0.05%
2019/08/16	1	247.00	0	0.00	246.00	1	1,865	0.05%
2019/08/14	1	252.00	5	251.20	250.00	-4	1,892	-0.21%
2019/08/13	3	245.50	0	0.00	245.00	3	1,905	0.16%
2019/08/12	4	248.50	0	0.00	252.00	4	1,937	0.21%
2019/08/08	0	0.00	7	249.14	250.50	-7	1,991	-0.35%
2019/08/07	3	243.33	4	242.88	242.00	-1	2,022	-0.05%
2019/08/06	2	244.00	3.1	246.84	249.00	-1.1	2,086	-0.05%
2019/08/05	2	258.00	0.2	254.50	252.00	1.8	2,114	0.08%
2019/08/02	1	267.00	0	0.00	261.50	1	2,153	0.05%
2019/08/01	5	273.50	0	0.00	273.50	5	2,215	0.23%
2019/07/31	5	276.00	1.1	273.80	280.00	3.9	2,248	0.18%
2019/07/30	2	275.50	2	279.25	274.50	0	2,353	0.00%
2019/07/26	3	276.50	0	0.00	276.50	3	2,457	0.12%
2019/07/24	4	281.88	3	283.17	281.50	1	2,546	0.04%
2019/07/23	0	0.00	10	278.00	278.00	-10	2,555	-0.39%
2019/07/19	0	267.00	2	266.50	267.50	-2	2,570	-0.08%
2019/07/18	0	0.00	1	263.50	262.50	-1	2,679	-0.04%
2019/07/17	1	269.00	0	0.00	266.50	1	2,721	0.04%
2019/07/16	0	0.00	3	271.50	270.00	-3	2,805	-0.11%
2019/07/15	4	264.13	0	0.00	268.00	4	2,812	0.14%
2019/07/12	2	267.00	0	0.00	263.50	2	2,846	0.07%
2019/07/11	0	0.00	1	269.50	269.50	-1	2,875	-0.03%
2019/07/10	2	262.50	3	266.00	266.50	-1	2,902	-0.03%
2019/07/09	1	268.00	1	266.50	263.50	0	2,943	0.00%
2019/07/08	1	270.00	0	0.00	270.00	1	2,959	0.03%
2019/07/05	0	0.00	1	275.00	273.50	-1	3,006	-0.03%
2019/07/03	2	271.25	2	273.00	271.50	0	3,118	0.00%
2019/07/02	0.1	276.00	1	277.00	277.00	-0.9	3,197	-0.03%
2019/07/01	1	277.50	4	274.13	277.50	-3	3,255	-0.09%
2019/06/28	3	260.17	0	0.00	260.00	3	3,403	0.09%
2019/06/27	0	0.00	4	259.50	261.00	-4	3,431	-0.12%
2019/06/26	3	254.83	2	253.50	255.50	1	3,473	0.03%
2019/06/25	2	253.50	0	0.00	252.00	2	3,519	0.06%
2019/06/24	1	260.00	2	260.25	259.50	-1	3,569	-0.03%
2019/06/20	0	0.00	8	258.31	261.50	-8	3,595	-0.22%
2019/06/19	0	0.00	17.1	252.01	254.50	-17.1	3,595	-0.48%
2019/06/18	0	0.00	1	243.00	242.50	-1	3,587	-0.03%
2019/06/14	1	243.00	1	240.00	243.00	0	3,624	0.00%
2019/06/13	2	240.50	0	0.00	239.50	2	3,648	0.05%
2019/06/12	1	243.00	0	0.00	243.00	1	3,664	0.03%
2019/06/11	4	242.00	2	242.50	243.50	2	3,677	0.05%
2019/06/10	5	235.60	6	236.83	239.00	-1	3,664	-0.03%
2019/06/06	2	232.75	0	0.00	232.00	2	3,685	0.05%
2019/06/05	1	234.00	2	236.00	236.00	-1	3,722	-0.03%
2019/06/03	5	231.10	0	0.00	232.00	5	3,842	0.13%
2019/05/31	4	238.00	11	238.55	238.50	-7	3,802	-0.18%
2019/05/29	4	233.00	0.1	238.00	235.00	3.9	3,870	0.10%
2019/05/27	0	0.00	4	236.50	237.50	-4	4,036	-0.10%
2019/05/23	2	237.75	3	237.83	238.00	-1	4,067	-0.02%
2019/05/20	0	0.00	1	245.50	245.00	-1	4,263	-0.02%
2019/05/17	1.1	246.91	3	245.17	245.00	-1.9	4,340	-0.04%
2019/05/16	19	243.32	0	0.00	242.00	19	4,363	0.44%
2019/05/15	0	0.00	17	247.41	249.00	-17	4,322	-0.39%
2019/05/14	6	231.08	5	230.80	241.00	1	4,341	0.02%
2019/05/13	4	249.00	5	245.30	241.00	-1	4,263	-0.02%
2019/05/10	10	258.60	6	261.08	260.00	4	4,283	0.09%
2019/05/09	10	266.50	4	261.00	258.00	6	4,253	0.14%
2019/05/08	2	272.75	10	272.60	271.50	-8	4,210	-0.19%
2019/05/07	3	272.17	3	271.83	279.00	0	4,261	0.00%
2019/05/06	11	279.32	2	278.25	276.00	9	4,195	0.21%
2019/05/03	0	0.00	1	291.00	291.50	-1	4,113	-0.02%
2019/05/02	6	291.25	1	291.50	292.00	5	4,109	0.12%
2019/04/30	4	288.88	0	0.00	293.50	4	4,112	0.10%
2019/04/29	4	295.75	4	294.38	293.50	0	4,095	0.00%
2019/04/26	5	292.80	0	0.00	294.00	5	4,106	0.12%
2019/04/25	9	297.89	5	298.10	297.00	4	4,124	0.10%
2019/04/24	3	297.67	8	296.63	295.00	-5	4,189	-0.12%
2019/04/23	8	290.94	3	289.50	289.00	5	4,219	0.12%
2019/04/22	2	291.00	5	294.80	294.50	-3	4,190	-0.07%
2019/04/19	2	285.50	2	285.00	287.00	0	4,144	0.00%
2019/04/18	5	285.60	0	0.00	283.50	5	4,195	0.12%
2019/04/17	1	289.50	1	289.50	289.50	0	4,238	0.00%
2019/04/16	1	289.00	2	288.25	289.00	-1	4,254	-0.02%
2019/04/15	0	0.00	3	289.83	290.00	-3	4,268	-0.07%
2019/04/12	2	284.50	3	283.83	285.50	-1	4,268	-0.02%
2019/04/11	4	282.38	2	285.50	281.50	2	4,296	0.05%
2019/04/09	4	289.13	2	290.75	292.00	2	4,207	0.05%
2019/04/08	2.6	294.54	19	294.34	294.00	-16.4	4,144	-0.40%
2019/04/03	3	285.17	13	284.88	285.50	-10	4,079	-0.25%
2019/04/02	5	276.00	10	279.35	282.00	-5	4,018	-0.12%
2019/04/01	0	0.00	2	263.50	263.00	-2	3,823	-0.05%
2019/03/29	6	257.00	2	258.25	260.00	4	3,781	0.11%
2019/03/28	2	260.25	0.1	261.00	260.00	1.9	3,768	0.05%
2019/03/27	2	259.00	3	263.68	266.50	-1	3,800	-0.03%
2019/03/26	1	261.00	0	0.00	261.50	1	3,817	0.03%
2019/03/25	2	263.50	1	262.50	263.00	1	3,822	0.03%
2019/03/21	2	268.00	6.1	269.52	271.00	-4.1	3,821	-0.11%
2019/03/19	0	0.00	2	265.25	264.50	-2	3,864	-0.05%
2019/03/18	1	266.00	1	267.00	266.00	0	3,892	0.00%
2019/03/15	1	265.00	1	267.50	265.00	0	3,934	0.00%
2019/03/14	0	0.00	2	264.75	262.50	-2	3,979	-0.05%
2019/03/13	3	265.00	3	264.50	264.50	0	4,048	0.00%
2019/03/12	2	265.00	4	265.38	265.50	-2	4,128	-0.05%
2019/03/11	0	0.00	1	259.54	260.50	-1	4,186	-0.02%
2019/03/08	3	254.33	0	0.00	255.50	3	4,321	0.07%
2019/03/07	12	270.33	5.4	265.19	262.50	6.6	4,298	0.15%
2019/03/06	2	279.75	0	0.00	280.00	2	4,301	0.05%
2019/03/05	3	281.33	1	279.50	279.50	2	4,462	0.04%
2019/03/04	0	0.00	1	285.50	280.50	-1	4,478	-0.02%
2019/02/27	6.1	278.39	1	280.50	277.00	5.1	4,425	0.12%
2019/02/26	2	282.50	3	282.17	282.00	-1	4,385	-0.02%
2019/02/25	2.5	274.10	3	274.17	275.50	-0.5	4,366	-0.01%
2019/02/22	0	268.50	0	0.00	268.00	0	4,396	0.00%
2019/02/21	0.1	270.00	1	269.00	270.00	-0.9	4,440	-0.02%
2019/02/20	1	274.00	2	272.00	274.00	-1	4,522	-0.02%
2019/02/19	2	267.25	4	270.00	271.00	-2	4,486	-0.05%
2019/02/18	4	256.50	10.2	262.20	263.50	-6.2	4,410	-0.14%
2019/02/15	5	253.50	5	254.80	252.50	0	4,340	0.00%
2019/02/14	2	247.25	0	0.00	247.00	2	4,340	0.05%
2019/02/13	1	250.50	12	250.75	250.00	-11	4,366	-0.25%
2019/02/12	4.1	252.90	0	0.00	255.00	4.1	4,356	0.09%
2019/02/11	2	255.00	9	251.11	251.50	-7	4,424	-0.16%
2019/01/30	0	0.00	0.1	242.00	242.00	-0.1	4,414	0.00%
2019/01/29	4	245.00	1	245.50	243.00	3	4,481	0.07%
2019/01/28	2	251.50	8	250.44	249.50	-6	4,529	-0.13%
2019/01/25	2	244.00	4	244.75	243.50	-2	4,641	-0.04%
2019/01/24	4	238.50	1	239.50	240.50	3	4,741	0.06%
2019/01/23	1	237.00	0	0.00	237.00	1	4,886	0.02%
2019/01/22	0	0.00	1	240.50	240.50	-1	4,925	-0.02%
2019/01/21	1	244.50	2	244.25	244.00	-1	5,000	-0.02%
2019/01/18	1	238.01	1	240.44	238.50	0	5,096	0.00%
2019/01/17	0	0.00	4	239.25	236.00	-4	5,127	-0.08%
2019/01/16	5	237.80	2	238.00	237.50	3	5,144	0.06%
2019/01/15	1	233.00	22	230.02	235.00	-21	5,097	-0.41%
2019/01/14	0	0.00	1	219.00	219.00	-1	5,023	-0.02%
2019/01/11	2	218.50	15	220.57	220.00	-13	5,117	-0.25%
2019/01/10	5	215.20	5	217.40	217.00	0	5,140	0.00%
2019/01/09	2	209.50	4	211.63	215.00	-2	5,153	-0.04%
2019/01/08	3	203.50	1	203.50	203.00	2	5,154	0.04%
2019/01/07	1	210.50	0	0.00	209.50	1	5,147	0.02%
2019/01/04	3	203.67	0	0.00	208.50	3	5,251	0.06%
2019/01/03	5	212.70	4	212.75	210.00	1	5,335	0.02%
2018/12/28	1	219.50	11	220.86	221.00	-10	5,551	-0.18%
2018/12/27	3	222.17	4.2	221.19	220.00	-1.2	5,725	-0.02%
2018/12/26	2	217.50	0	0.00	216.00	2	5,917	0.03%
2018/12/25	21	219.02	1	218.00	221.50	20	6,060	0.33%
2018/12/24	2	221.25	22	222.77	223.50	-20	6,099	-0.33%
2018/12/22	21	220.00	0	0.00	221.00	21	6,189	0.34%
2018/12/21	4	222.38	3	220.67	221.00	1	6,253	0.02%
2018/12/20	21	223.90	4	226.88	220.50	17	6,295	0.27%
2018/12/19	4	235.50	6.2	230.71	230.00	-2.2	6,280	-0.04%
2018/12/18	2	242.00	4	238.75	238.00	-2	6,318	-0.03%
2018/12/17	3	240.83	3	240.83	241.50	0	6,455	0.00%
2018/12/14	1	236.00	0	0.00	236.50	1	6,516	0.02%
2018/12/12	1	242.50	2.1	242.00	242.00	-1.1	6,561	-0.02%
2018/12/11	3	239.00	15	237.30	239.00	-12	6,573	-0.18%
2018/12/10	13	235.27	16	233.50	236.50	-3	6,634	-0.05%
2018/12/07	6	237.50	6	237.75	234.50	0	6,619	0.00%
2018/12/06	11	241.50	5	243.00	236.00	6	6,635	0.09%
2018/12/05	12	249.33	6	250.83	248.50	6	6,628	0.09%
2018/12/04	4	259.88	5	259.40	258.00	-1	6,653	-0.02%
2018/12/03	3	260.17	19	260.42	264.00	-16	6,709	-0.24%
2018/11/30	1	238.50	6	239.17	240.50	-5	6,589	-0.08%
2018/11/29	8	242.44	1	244.50	237.00	7	6,614	0.11%
2018/11/28	7	234.14	20	235.28	239.50	-13	6,580	-0.20%
2018/11/27	3	222.50	5	225.80	228.00	-2	6,520	-0.03%
2018/11/26	4	221.88	3	223.00	222.50	1	6,528	0.02%
2018/11/23	16.2	220.80	5	221.00	219.50	11.2	6,598	0.17%
2018/11/22	5	224.30	3	231.33	221.50	2	6,635	0.03%
2018/11/21	2	226.25	7	226.21	228.00	-5	6,660	-0.08%
2018/11/20	7	225.43	5	225.50	224.00	2	6,653	0.03%
2018/11/19	6	227.17	40	225.28	228.00	-34	6,647	-0.51%
2018/11/16	8	219.88	0	0.00	215.50	8	6,572	0.12%
2018/11/15	5	219.50	5	218.50	218.50	0	6,624	0.00%
2018/11/14	5	218.60	5	218.50	216.50	0	6,812	0.00%
2018/11/13	5	212.60	4	213.63	218.50	1	6,826	0.01%
2018/11/12	3	219.00	5	218.60	220.00	-2	6,889	-0.03%
2018/11/09	9.2	218.15	4	215.50	215.50	5.2	6,922	0.08%
2018/11/08	4	225.88	4	225.25	219.50	0	6,937	0.00%
2018/11/07	4	220.13	9	221.00	223.00	-5	6,983	-0.07%
2018/11/06	8	221.06	5	219.30	213.50	3	7,031	0.04%
2018/11/05	3	223.67	3	222.83	222.50	0	7,044	0.00%
2018/11/02	13.3	228.75	8	228.50	228.50	5.3	7,014	0.08%
2018/11/01	7	208.79	10	212.80	212.50	-3	6,845	-0.04%
2018/10/31	5	201.80	4	199.25	200.00	1	6,736	0.01%
2018/10/29	3	187.83	5.1	189.12	191.00	-2.1	6,639	-0.03%
2018/10/26	6.1	182.67	8.2	188.21	182.00	-2.1	6,612	-0.03%
2018/10/25	4	191.75	3	193.00	192.00	1	6,511	0.02%
2018/10/24	2	205.50	4	206.88	203.50	-2	6,479	-0.03%
2018/10/23	3.1	207.77	2	206.75	205.00	1.1	6,515	0.02%
2018/10/22	4	213.88	7	215.86	215.00	-3	6,512	-0.05%
2018/10/19	7.1	204.41	6	206.17	213.00	1.1	6,499	0.02%
2018/10/18	4	210.88	3	215.17	209.00	1	6,468	0.02%
2018/10/17	5	217.80	7	217.57	215.00	-2	6,460	-0.03%
2018/10/16	5	213.30	10	214.30	211.50	-5	6,475	-0.08%
2018/10/15	4	209.00	0	0.00	210.00	4	6,516	0.06%
2018/10/12	3	208.67	6	207.17	209.00	-3	6,574	-0.05%
2018/10/11	7	202.14	1	202.50	201.50	6	6,524	0.09%
2018/10/09	14	225.07	7	226.00	223.50	7	6,596	0.11%
2018/10/08	16	225.41	4	229.50	224.50	12	6,650	0.18%
2018/10/05	11	229.82	8	230.19	228.00	3	6,680	0.04%
2018/10/04	48.1	242.07	8.1	240.02	235.00	40	6,568	0.61%
2018/10/03	11	253.64	3	253.83	252.00	8	6,404	0.12%
2018/10/02	4	263.00	5	265.00	263.00	-1	6,329	-0.02%
2018/10/01	7	259.57	9	261.17	266.00	-2	6,365	-0.03%
2018/09/28	5	255.80	4	255.75	252.50	1	6,412	0.02%
2018/09/27	7.3	258.14	18	258.58	256.50	-10.8	6,450	-0.17%
2018/09/26	13	265.04	1	268.00	265.00	12	6,443	0.19%
2018/09/25	4.1	269.12	6	272.00	268.50	-1.9	6,436	-0.03%
2018/09/21	6	267.17	23	265.41	278.50	-17	6,350	-0.27%
2018/09/20	6	260.58	6	262.33	259.00	0	6,231	0.00%
2018/09/19	0	0.00	2	261.49	258.00	-2	6,191	-0.03%
2018/09/18	2	258.75	2	258.25	256.00	0	6,167	0.00%
2018/09/17	4	256.63	4	261.13	261.50	0	6,176	0.00%
2018/09/14	3	251.50	15	253.63	259.00	-12	6,176	-0.19%
2018/09/13	2.1	245.00	3	247.00	242.50	-0.9	6,126	-0.01%
2018/09/12	6	247.25	2	253.25	241.00	4	6,130	0.07%
2018/09/11	9	252.83	5	253.80	255.00	4	6,118	0.07%
2018/09/10	10	251.70	4	253.00	251.00	6	6,099	0.10%
2018/09/07	28.1	261.53	4	267.38	261.00	24.1	6,100	0.40%
2018/09/06	6	274.33	3	272.50	277.50	3	6,046	0.05%
2018/09/05	2	279.75	2	282.25	276.00	0	6,099	0.00%
2018/09/04	17	275.76	6	274.33	279.50	11	6,059	0.18%
2018/09/03	9	275.94	4	281.38	268.00	5	6,035	0.08%
2018/08/31	2.1	277.33	2	275.75	277.00	0.1	5,981	0.00%
2018/08/30	1	282.00	3	280.33	279.50	-2	6,021	-0.03%
2018/08/29	10	276.35	11	277.23	275.50	-1	5,995	-0.02%
2018/08/28	16	277.56	50	276.65	275.00	-34	5,950	-0.57%
2018/08/27	9	269.39	5	269.80	270.00	4	5,867	0.07%
2018/08/24	5	264.10	2	262.75	261.50	3	5,838	0.05%
2018/08/23	3	271.33	4	271.00	271.00	-1	5,811	-0.02%
2018/08/22	39	274.59	1	273.50	275.00	38	5,815	0.65%
2018/08/21	4	281.88	42	282.90	281.00	-38	5,744	-0.66%
2018/08/20	3	264.67	0	0.00	267.50	3	5,536	0.05%
2018/08/17	1	271.00	7	270.07	264.00	-6	5,531	-0.11%
2018/08/16	3	257.50	3	253.33	258.00	0	5,420	0.00%
2018/08/15	4	264.63	1	267.50	258.00	3	5,364	0.06%
2018/08/14	4.1	266.56	4	265.00	266.00	0.1	5,329	0.00%
2018/08/13	11	272.00	6	272.00	267.00	5	5,230	0.10%
2018/08/10	26	286.44	4	294.38	283.00	22	5,136	0.43%
2018/08/09	21	288.05	4.3	288.82	290.00	16.8	5,076	0.33%
2018/08/08	5.2	296.65	7	294.64	293.50	-1.9	5,081	-0.04%
2018/08/07	3	294.17	8	294.63	294.50	-5	5,145	-0.10%
2018/08/06	8	289.63	2	292.75	292.00	6	5,175	0.12%
2018/08/03	6	302.75	3	304.81	301.50	3	5,181	0.06%
2018/08/02	23.8	303.47	3	302.83	300.00	20.8	5,218	0.40%
2018/08/01	16	303.94	4	307.00	311.00	12	5,224	0.23%
2018/07/31	2.1	306.00	2	301.00	299.00	0.1	5,235	0.00%
2018/07/30	7	310.43	8	311.63	307.50	-1	5,286	-0.02%
2018/07/27	5	302.30	9	305.22	306.00	-4	5,348	-0.07%
2018/07/26	4.2	300.21	25	302.00	297.50	-20.8	5,366	-0.39%
2018/07/25	6	300.83	2	300.75	299.50	4	5,418	0.07%
2018/07/24	1	294.00	2	293.75	294.00	-1	5,398	-0.02%
2018/07/23	2	289.25	2	287.00	290.50	0	5,392	0.00%
2018/07/20	5	309.70	3	311.00	310.50	2	5,372	0.04%
2018/07/19	8.1	301.51	14	300.64	300.00	-6	5,344	-0.11%
2018/07/18	5	315.90	6.3	309.98	304.50	-1.3	5,347	-0.02%
2018/07/17	18	323.03	10.1	317.88	312.00	7.9	5,320	0.15%
2018/07/16	13	358.54	21	352.60	344.00	-8	5,175	-0.15%
2018/07/13	9	344.17	11	342.50	353.00	-2	5,038	-0.04%
2018/07/12	4.1	325.76	4	327.63	324.50	0.1	4,909	0.00%
2018/07/11	3	319.83	3	322.33	321.00	0	4,920	0.00%
2018/07/10	1	328.00	0	0.00	324.00	1	4,898	0.02%
2018/07/09	5	335.20	1	333.50	321.00	4	4,860	0.08%
2018/07/06	13	333.42	2	321.50	339.00	11	4,853	0.23%
2018/07/05	2.1	313.95	3	326.50	312.00	-0.9	4,764	-0.02%
2018/07/04	5.1	335.57	5	330.60	327.00	0.1	4,804	0.00%
2018/07/03	5.1	340.79	4	342.75	338.50	1.1	4,796	0.02%
2018/07/02	3	358.50	1	364.50	350.00	2	4,835	0.04%
2018/06/29	5.1	363.41	2	361.00	360.00	3.1	4,813	0.06%
2018/06/28	5	366.10	3	367.50	366.50	2	4,771	0.04%
2018/06/27	32.1	371.83	4	366.25	361.00	28.1	4,748	0.59%
2018/06/26	2	362.50	2	365.25	369.50	0	4,713	0.00%
2018/06/25	21.8	363.27	8	357.25	368.00	13.8	4,677	0.30%
2018/06/22	3.2	343.13	4.3	346.22	340.00	-1.1	4,651	-0.02%
2018/06/21	3	363.50	1	357.50	355.50	2	4,741	0.04%
2018/06/20	1.1	367.83	3	369.67	361.00	-1.9	4,744	-0.04%
2018/06/19	1.3	369.70	1	373.00	369.00	0.3	4,695	0.01%
2018/06/15	4	378.25	2	377.00	375.00	2	4,663	0.04%
2018/06/14	6.1	379.81	4.2	375.40	370.50	1.9	4,547	0.04%
2018/06/13	7	392.86	3	389.33	389.00	4	4,451	0.09%
2018/06/12	1.1	414.29	5	409.80	408.00	-4	4,343	-0.09%
2018/06/11	4.4	412.50	7	407.97	412.50	-2.6	4,307	-0.06%
2018/06/08	8	424.67	6	418.50	417.00	2	4,245	0.05%
2018/06/07	6.2	445.14	3	448.50	428.50	3.2	4,187	0.08%
2018/06/06	5	441.82	3	450.46	445.00	2	4,099	0.05%
2018/06/05	1	440.00	1	440.00	438.00	0	4,043	0.00%
2018/06/04	1	450.00	1	445.00	444.00	0	4,074	0.00%
2018/06/01	2	433.50	2	432.75	443.00	0	4,072	0.00%
2018/05/31	0.9	426.00	2	421.25	425.00	-1.1	4,052	-0.03%
2018/05/30	5	427.90	4	429.59	421.50	1	4,032	0.02%
2018/05/29	18	441.14	2	454.00	437.50	16	3,993	0.40%
2018/05/28	0	0.00	10.1	449.21	444.00	-10.1	3,960	-0.26%
2018/05/25	6	441.42	2	442.25	441.00	4	3,981	0.10%
2018/05/24	13	448.15	2	449.75	447.50	11	3,987	0.28%
2018/05/23	3	451.53	20	454.38	456.00	-17	3,976	-0.43%
2018/05/22	1	468.85	2	463.50	454.00	-1	3,965	-0.02%
2018/05/21	4	474.63	4	473.87	471.00	0	3,961	0.00%
2018/05/18	1	462.00	5	459.20	466.50	-4	3,934	-0.10%
2018/05/17	3	461.83	1	457.50	457.50	2	3,936	0.05%
2018/05/16	4.1	461.57	2	474.50	456.50	2.1	3,920	0.05%
2018/05/15	8.8	482.50	4	495.88	470.00	4.8	3,916	0.12%
2018/05/14	6.2	497.14	3.2	485.72	498.00	3	3,909	0.08%
2018/05/11	3	482.17	6	482.75	480.00	-3	3,878	-0.08%
2018/05/10	1.1	456.24	4	455.50	463.50	-2.9	3,788	-0.08%
2018/05/09	2	437.77	4	446.00	447.50	-2	3,757	-0.05%
2018/05/08	3	434.76	1	438.00	426.00	2	3,708	0.06%
2018/05/07	3	414.50	6.4	426.59	433.00	-3.4	3,691	-0.09%
2018/05/04	7	396.00	7	394.07	394.00	0	3,595	0.00%
2018/05/03	7	411.50	4	413.50	410.50	3	3,518	0.09%
2018/05/02	5	430.90	21	418.36	412.50	-16	3,477	-0.46%
2018/04/30	2	440.71	2	440.25	450.00	0	3,402	0.00%
2018/04/27	2.1	428.00	2	426.25	425.50	0.1	3,464	0.00%
2018/04/26	2.1	432.71	2	442.50	416.50	0.1	3,444	0.00%
2018/04/25	6	436.42	4	434.63	432.50	2	3,379	0.06%
2018/04/24	3.1	467.52	2	478.75	443.00	1.1	3,299	0.03%
2018/04/23	3	484.83	2.1	476.46	474.50	1	3,196	0.03%
2018/04/20	3	509.67	1.3	513.18	504.00	1.7	3,139	0.05%
2018/04/19	2.1	522.93	1	524.00	521.00	1.1	3,083	0.03%
2018/04/18	2.1	528.43	4.4	522.00	527.00	-2.3	3,065	-0.08%
2018/04/17	8	511.63	8	519.13	514.00	0	3,026	0.00%
2018/04/16	2.3	502.33	0	0.00	501.00	2.3	2,968	0.08%
2018/04/13	1.1	495.36	1	499.50	505.00	0.1	3,036	0.00%
2018/04/12	7	492.79	6	497.42	493.00	1	3,008	0.03%
2018/04/11	0	0.00	2	483.00	479.00	-2	2,955	-0.07%
2018/04/10	4	470.88	4	474.88	480.00	0	2,991	0.00%
2018/04/09	1	444.00	1	451.50	444.00	0	2,863	0.00%
2018/04/03	2	434.25	4	442.13	453.00	-2	2,796	-0.07%
2018/03/31	0	0.00	0.1	422.50	424.00	-0.1	2,718	0.00%
2018/03/30	0.6	417.00	0	0.00	417.00	0.6	2,716	0.02%
2018/03/29	0.8	414.00	1	416.50	415.00	-0.2	2,700	-0.01%
2018/03/27	0.1	411.00	0	0.00	413.00	0.1	2,667	0.00%
2018/03/26	1	407.00	6.1	404.50	412.00	-5.1	2,657	-0.19%
2018/03/23	1	390.00	1	381.00	387.00	0	2,517	0.00%
2018/03/22	3	390.83	3	396.00	385.00	0	2,479	0.00%
2018/03/19	0	0.00	1	386.00	387.50	-1	2,474	-0.04%
2018/03/16	0	0.00	1	384.50	385.00	-1	2,482	-0.04%
2018/03/15	3	388.67	0	0.00	387.50	3	2,487	0.12%
2018/03/14	0	0.00	0.1	389.50	390.00	-0.1	2,526	0.00%
2018/03/13	1	390.00	0	0.00	391.50	1	2,570	0.04%
2018/03/09	0	0.00	1	388.00	387.50	-1	2,660	-0.04%
2018/03/07	1	389.00	6.5	386.38	386.00	-5.5	2,653	-0.21%
2018/03/06	0	0.00	7	376.36	378.00	-7	2,672	-0.26%
2018/03/05	6	371.00	2	377.00	368.50	4	2,696	0.15%
2018/03/02	3	370.83	0	0.00	371.00	3	2,740	0.11%
2018/03/01	1	377.50	0	0.00	378.50	1	2,798	0.04%
2018/02/27	1	392.00	4	389.13	375.00	-3	2,794	-0.11%
2018/02/26	2	379.75	3	380.17	385.00	-1	2,835	-0.04%
2018/02/23	4	370.50	0	0.00	370.50	4	2,790	0.14%
2018/02/22	0	0.00	2	374.00	373.50	-2	2,825	-0.07%
2018/02/21	1	365.00	2	368.75	369.50	-1	2,865	-0.03%
2018/02/12	2	360.00	0	0.00	358.50	2	2,838	0.07%
2018/02/09	0	0.00	1	339.00	354.00	-1	2,852	-0.04%
2018/02/08	2	368.00	1	359.50	359.50	1	2,831	0.04%
2018/02/07	4	367.50	4.1	370.43	365.00	-0.1	2,833	0.00%
2018/02/06	2	345.00	8	357.69	348.00	-6	2,813	-0.21%
2018/02/05	1	374.00	2	375.25	378.00	-1	2,735	-0.04%
2018/02/02	1	369.50	2	375.50	377.00	-1	2,760	-0.04%
2018/02/01	3	371.67	0.1	373.00	373.00	2.9	2,902	0.10%
2018/01/31	1	377.00	0	376.00	377.50	1	3,050	0.03%
2018/01/30	1	375.50	2	378.00	375.50	-1	3,080	-0.03%
2018/01/29	0	0.00	2	371.75	368.00	-2	3,149	-0.06%
2018/01/26	0	0.00	2	369.00	373.50	-2	3,147	-0.06%
2018/01/25	5	361.70	0	0.00	360.00	5	3,099	0.16%
2018/01/24	1	366.00	0	0.00	365.00	1	3,088	0.03%
2018/01/23	2	365.75	7.8	363.81	369.00	-5.8	3,092	-0.19%
2018/01/22	1	351.00	2	349.25	351.50	-1	2,986	-0.03%
2018/01/19	2.8	343.36	1	345.00	345.00	1.8	2,979	0.06%
2018/01/17	2	340.50	6	339.08	339.00	-4	3,013	-0.13%
2018/01/16	3	343.67	1	345.00	344.00	2	3,019	0.07%
2018/01/12	2	344.25	5.2	345.19	344.50	-3.2	3,076	-0.11%
2018/01/11	1.2	339.83	1.3	339.77	340.00	-0.1	3,182	0.00%
2018/01/10	3	336.50	1	341.00	339.00	2	3,227	0.06%
2018/01/09	1	334.50	13	338.62	343.00	-12	3,220	-0.37%
2018/01/08	3	336.00	1	331.00	329.00	2	3,141	0.06%
2018/01/05	0	0.00	5	335.00	335.50	-5	3,131	-0.16%
2018/01/04	1	325.50	13	331.46	335.00	-12	3,124	-0.38%
2018/01/03	1	323.00	4.1	324.41	321.50	-3.1	3,108	-0.10%
2018/01/02	1	319.50	1	319.50	320.00	0	3,140	0.00%