神盾 (6462)-新光-高雄券商分點個股進出

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

神盾

(6462)

可現股當沖

股價
227.5
漲跌
▲8.0
漲幅
+3.64%
成交量
5,659張
產業
上櫃半導體類股
463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

神盾 (6462)籌碼相關－新光-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	11	228.00	12	229.29	227.50	-1	7,643	-0.01%
2024/05/13	8	217.69	9.1	213.97	219.50	-1.1	7,656	-0.01%
2024/05/10	26.2	219.87	25	220.82	216.50	1.2	7,695	0.02%
2024/05/09	2.5	232.62	1	234.50	231.50	1.5	7,718	0.02%
2024/05/08	2	241.74	5.1	241.22	243.00	-3.1	8,326	-0.04%
2024/05/07	1	234.50	2.5	235.61	238.00	-1.5	8,815	-0.02%
2024/05/06	7.1	233.50	12.7	234.30	232.00	-5.6	9,239	-0.06%
2024/05/03	19.7	242.30	13	244.73	238.50	6.7	9,629	0.07%
2024/05/02	2	241.00	1	241.00	245.00	1	9,862	0.01%
2024/04/30	2	245.49	3	242.67	247.00	-1	10,189	-0.01%
2024/04/29	6	250.08	6.2	250.26	247.50	-0.2	10,456	0.00%
2024/04/26	7	251.50	14	254.54	249.50	-7	10,637	-0.07%
2024/04/25	34.5	259.22	25	253.70	248.00	9.5	10,846	0.09%
2024/04/24	10	253.25	6.1	253.84	259.50	3.9	11,137	0.03%
2024/04/23	10	242.25	12	241.75	236.00	-2	11,543	-0.02%
2024/04/22	11.1	255.72	12	254.22	237.00	-0.9	11,553	-0.01%
2024/04/19	26	257.27	24	255.75	257.00	2	11,886	0.02%
2024/04/18	41	269.08	40	268.04	261.00	1	12,046	0.01%
2024/04/17	19	265.63	20	264.33	268.50	-1	12,363	-0.01%
2024/04/16	39	250.81	33.5	252.90	253.00	5.5	12,310	0.04%
2024/04/15	9.1	244.44	7	245.79	243.00	2.1	12,558	0.02%
2024/04/12	8.1	254.24	10	256.95	252.00	-1.9	12,774	-0.01%
2024/04/11	11.1	259.64	6.2	259.26	255.00	4.9	12,823	0.04%
2024/04/10	8	273.38	6	275.42	270.50	2	12,714	0.02%
2024/04/09	15.1	283.15	14.4	282.28	278.00	0.7	12,673	0.01%
2024/04/08	28.7	293.14	31	287.82	289.00	-2.3	12,609	-0.02%
2024/04/03	68.1	301.29	47.1	301.43	293.50	21	12,575	0.17%
2024/04/02	54	289.21	54.2	288.18	295.50	-0.2	12,505	0.00%
2024/04/01	64.2	284.00	57.4	283.69	282.00	6.8	12,350	0.05%
2024/03/29	32.2	267.55	44.1	269.02	272.50	-11.9	12,138	-0.10%
2024/03/28	32	254.50	31	253.47	255.00	1	11,912	0.01%
2024/03/27	20	248.15	12	248.83	250.00	8	11,825	0.07%
2024/03/26	15	260.00	17.1	253.76	253.50	-2.1	11,809	-0.02%
2024/03/25	22.1	259.20	21	260.05	262.00	1.1	11,773	0.01%
2024/03/22	17	250.56	17	250.56	254.00	0	11,712	0.00%
2024/03/21	21	260.93	20	260.30	258.50	1	11,706	0.01%
2024/03/20	32	259.94	34.1	262.13	260.00	-2.1	11,673	-0.02%
2024/03/19	39	256.95	38	256.22	252.00	1	11,532	0.01%
2024/03/18	11	240.82	14	244.86	252.00	-3	11,418	-0.03%
2024/03/15	12	229.54	15.8	231.35	229.50	-3.8	11,500	-0.03%
2024/03/14	22	233.93	33	234.68	235.50	-11	11,543	-0.10%
2024/03/13	14.2	239.08	7	242.38	231.00	7.2	11,489	0.06%
2024/03/12	16.1	253.31	17.2	254.82	256.50	-1.1	11,412	-0.01%
2024/03/11	14.1	262.21	18.2	258.64	249.50	-4	11,342	-0.04%
2024/03/08	29	266.16	34	265.60	269.50	-5	11,229	-0.04%
2024/03/07	28.2	285.62	34.2	279.71	265.50	-6	11,067	-0.05%
2024/03/06	28.5	305.80	35.2	303.61	293.50	-6.7	10,839	-0.06%
2024/03/05	29.7	303.17	24.5	301.94	300.00	5.2	10,782	0.05%
2024/03/04	32.3	325.92	26.2	318.86	317.50	6.2	10,683	0.06%
2024/03/01	47.3	336.56	37.2	336.53	334.00	10.1	10,644	0.09%
2024/02/29	71.2	326.67	78	329.14	336.00	-6.9	10,582	-0.06%
2024/02/27	7.3	313.03	4	305.75	315.50	3.3	10,413	0.03%
2024/02/26	3	305.17	11	308.32	316.00	-8	10,355	-0.08%
2024/02/23	1	287.43	2	287.03	287.50	-1	10,291	-0.01%
2024/02/22	0	0.00	4	283.63	283.50	-4	10,279	-0.04%
2024/02/21	3	273.34	2.7	283.52	277.00	0.3	10,244	0.00%
2024/02/20	14.2	274.35	6	286.08	285.00	8.2	10,195	0.08%
2024/02/19	6.5	297.29	6	297.17	288.00	0.5	10,110	0.01%
2024/02/16	8.2	297.78	6.8	298.46	304.00	1.4	10,049	0.01%
2024/02/15	1	265.09	25	256.67	276.50	-24	9,974	-0.24%
2024/02/05	8	254.37	5.3	253.48	251.50	2.7	9,887	0.03%
2024/02/02	11.4	276.27	4.5	275.67	279.00	6.9	9,790	0.07%
2024/02/01	15.6	271.17	8.4	271.47	269.50	7.2	9,716	0.07%
2024/01/31	110.3	258.33	114.4	266.27	272.00	-4.2	9,611	-0.04%	大買/大賣/
2024/01/30	141.4	236.47	135.2	237.50	248.00	6.1	8,973	0.07%	大買/大賣/
2024/01/29	78.9	216.27	77.4	218.27	226.00	1.6	8,459	0.02%
2024/01/26	97.2	202.62	112.1	200.78	205.50	-14.9	8,007	-0.19%	大賣/
2024/01/25	42.7	192.84	40.8	193.11	194.00	2	7,572	0.03%
2024/01/24	57	189.19	57	190.04	192.00	-0.1	7,299	0.00%
2024/01/23	55	184.74	60.6	181.55	183.00	-5.6	6,975	-0.08%
2024/01/22	34.5	172.23	34	172.84	175.00	0.5	6,691	0.01%
2024/01/19	48.2	173.39	48.2	173.79	174.00	0	6,479	0.00%
2024/01/18	103	178.13	101.1	179.11	179.50	1.9	6,208	0.03%	大買/大賣/
2024/01/17	69.9	172.79	75.2	173.80	176.00	-5.3	5,804	-0.09%
2024/01/16	3	162.50	1.2	162.50	162.50	1.9	5,332	0.03%
2024/01/12	53.1	153.33	55.4	152.50	148.00	-2.2	5,285	-0.04%
2024/01/11	56.3	145.78	31	146.84	148.00	25.3	4,877	0.52%
2024/01/10	57	140.78	76.2	143.91	147.50	-19.1	4,590	-0.42%
2024/01/09	33.1	137.73	40	137.69	135.00	-6.9	4,085	-0.17%
2024/01/08	62.1	141.95	43	141.44	140.50	19.1	3,916	0.49%
2024/01/05	41	134.99	45.5	138.43	142.00	-4.5	3,495	-0.13%
2024/01/04	20.4	125.80	27.2	126.73	129.50	-6.8	3,217	-0.21%
2024/01/03	18	122.28	39	120.85	121.50	-21	3,095	-0.68%
2024/01/02	13	121.58	11.2	121.13	123.00	1.8	3,069	0.06%
2023/12/29	5.4	119.35	4	118.13	119.50	1.4	3,037	0.04%
2023/12/28	18.1	123.44	16	122.53	122.00	2.1	2,986	0.07%
2023/12/27	60.1	131.09	35.2	130.61	128.50	24.9	2,876	0.87%
2023/12/26	31.2	130.89	31	127.40	127.50	0.2	2,657	0.01%
2023/12/25	4	128.25	6	126.42	125.00	-2	2,529	-0.08%
2023/12/22	33	128.02	29	128.40	129.00	4	2,485	0.16%
2023/12/20	3	124.33	2	123.75	122.50	1	2,329	0.04%
2023/12/19	12.1	118.26	11	118.91	121.50	1.1	2,276	0.05%
2023/12/18	9	126.83	15	124.77	126.00	-6	2,191	-0.27%
2023/12/15	39	129.76	35	127.29	124.50	4	2,131	0.19%
2023/12/14	16	127.94	15	128.73	128.50	1	2,025	0.05%
2023/12/13	17	131.03	18.8	131.47	130.00	-1.8	1,942	-0.09%
2023/12/12	26.8	131.80	26	132.25	135.50	0.8	1,844	0.04%
2023/12/11	38.2	126.34	37	127.15	130.50	1.2	1,665	0.07%
2023/12/08	8	121.38	15	122.60	124.50	-7	1,450	-0.48%
2023/12/07	18	116.25	18	115.03	113.50	0	1,292	0.00%
2023/12/06	17	112.29	21	113.57	116.00	-4	1,123	-0.36%
2023/12/05	3	106.00	0	0.00	105.50	3	1,052	0.29%
2023/12/04	3	110.33	2	109.25	109.00	1	1,014	0.10%
2023/12/01	5	112.70	8	110.00	109.00	-3	977	-0.31%
2023/11/30	17	108.59	12	108.92	109.00	5	929	0.54%
2023/11/29	14	111.61	12	111.13	112.00	2	891	0.22%
2023/11/28	28	106.66	29	107.81	108.00	-1	759	-0.13%
2023/11/27	8	101.07	7.8	103.29	101.50	0.2	624	0.04%
2023/11/24	11	100.66	11	101.55	101.50	0	520	0.00%
2023/11/22	3	91.23	2.2	91.87	92.60	0.8	347	0.23%
2023/11/21	0.1	90.40	0	0.00	89.50	0.1	330	0.03%
2023/11/20	0.1	92.20	0	0.00	90.60	0.1	323	0.03%
2023/11/17	0	0.00	3	86.10	90.60	-3	294	-1.02%
2023/11/14	0	83.90	0	0.00	83.00	0	268	0.00%
2023/11/10	3	84.00	0	0.00	83.80	3	272	1.10%
2023/11/07	0	0.00	3	87.70	86.40	-3	290	-1.03%
2023/11/02	3	86.10	0	0.00	86.10	3	299	1.00%
2023/10/30	6	89.77	6	90.00	89.10	0	307	0.00%
2023/10/26	2	84.10	2	84.70	83.30	0	261	0.00%
2023/10/25	1	84.60	0	0.00	84.10	1	254	0.39%
2023/10/20	0	85.90	0	0.00	82.50	0	264	0.00%
2023/10/18	0	82.00	0	0.00	81.10	0	276	0.00%
2023/10/17	0	0.00	1	84.30	82.70	-1	282	-0.35%
2023/10/06	0	0.00	0	81.80	82.00	0	401	-0.01%
2023/10/05	0	0.00	1	81.90	82.00	-1	411	-0.24%
2023/10/04	1	79.60	0	0.00	80.50	1	427	0.23%
2023/10/02	0	0.00	1	83.50	82.90	-1	461	-0.22%
2023/09/25	1	85.60	0	0.00	84.50	1	520	0.19%
2023/09/19	1	86.80	0	0.00	85.80	1	579	0.17%
2023/09/15	0	0.00	1	87.50	87.00	-1	636	-0.16%
2023/09/06	1	84.80	1	84.80	85.50	0	773	0.00%
2023/09/01	1	84.00	0	0.00	82.60	1	803	0.12%
2023/08/30	0	0.00	2	82.00	81.00	-2	802	-0.25%
2023/08/29	0	0.00	1	80.90	81.00	-1	801	-0.12%
2023/08/24	3	80.70	0	0.00	80.30	3	795	0.38%
2023/08/16	0	81.90	0	0.00	82.30	0	784	0.00%
2023/08/15	0.6	82.80	0	0.00	81.80	0.6	781	0.08%
2023/08/14	0	86.00	1	85.20	82.90	-1	777	-0.13%
2023/08/11	1	87.30	1	87.90	87.00	0	771	0.00%
2023/08/10	1	90.00	0.1	90.30	90.00	0.9	756	0.12%
2023/08/09	0	0.00	1	100.00	100.00	-1	739	-0.14%
2023/08/08	1	100.50	0	0.00	100.00	1	738	0.14%
2023/08/07	0	0.00	1	100.00	103.00	-1	738	-0.14%
2023/08/04	1	98.10	1	98.00	99.90	0	733	0.00%
2023/08/02	1	104.50	1	100.00	99.10	0	726	0.00%
2023/08/01	1	102.50	1	104.00	101.50	0	709	0.00%
2023/07/31	1	102.00	1	103.00	103.00	0	708	0.00%
2023/07/27	0	0.00	1	104.03	102.00	-1	699	-0.15%
2023/07/26	0	0.00	2	104.00	103.50	-2	695	-0.29%
2023/07/25	0	0.00	1	102.50	104.50	-1	690	-0.14%
2023/07/21	1	105.00	1	104.00	102.00	0	684	0.00%
2023/07/20	1	101.50	0	0.00	101.00	1	676	0.15%
2023/07/19	2	103.23	2	105.25	102.00	0	670	0.00%
2023/07/18	2	113.25	3	110.33	109.00	-1	643	-0.16%
2023/07/17	6.1	116.90	8	113.88	117.00	-1.9	619	-0.31%
2023/07/14	1	109.50	4	111.13	111.50	-3	582	-0.52%
2023/07/13	1	110.00	2.4	111.09	108.00	-1.4	569	-0.25%
2023/07/12	0	0.00	17	109.00	108.50	-17	559	-3.04%
2023/07/11	5	110.10	2	107.00	106.50	3	551	0.54%
2023/07/10	4	111.75	3	110.83	111.00	1	537	0.19%
2023/07/07	7	110.64	5.6	110.46	112.00	1.4	531	0.26%
2023/07/06	1	109.50	4	108.88	109.50	-3	508	-0.59%
2023/07/05	11	107.45	15	108.07	107.50	-4	498	-0.80%
2023/07/04	4	106.63	3	108.33	108.50	1	480	0.21%
2023/07/03	8	106.75	7	107.86	108.00	1	468	0.21%
2023/06/30	3	104.50	8	105.50	107.00	-5	468	-1.07%
2023/06/29	8	106.44	4	106.50	102.50	4	473	0.84%
2023/06/28	1	103.50	5	102.30	102.50	-4	448	-0.89%
2023/06/27	1	104.00	2.1	102.57	101.50	-1.1	446	-0.23%
2023/06/26	8	103.69	4	107.38	103.50	4	438	0.91%
2023/06/21	14	107.82	11	108.14	106.00	3	433	0.69%
2023/06/20	12	102.59	16	105.66	108.50	-4	403	-0.99%
2023/06/19	1	96.00	63.2	99.01	100.50	-62.2	366	-16.98%
2023/06/16	8	90.29	0	0.00	91.60	8	370	2.16%
2023/06/15	1	91.30	7	91.74	91.10	-6	384	-1.56%
2023/06/14	0	0.00	2	89.50	90.20	-2	375	-0.53%
2023/06/13	2	89.75	2	88.80	88.70	0	366	0.00%
2023/06/12	9	89.92	0	90.00	90.20	9	365	2.46%
2023/06/09	13	88.45	0	0.00	89.20	13	361	3.59%
2023/06/08	0	0.00	2	89.10	90.20	-2	357	-0.56%
2023/06/07	3	85.33	0	0.00	85.30	3	338	0.89%
2023/06/06	11	85.52	0	0.00	85.30	11	341	3.22%
2023/06/05	2	85.40	1	85.50	85.70	1	343	0.29%
2023/06/02	7	84.99	0	0.00	84.30	7	350	2.00%
2023/05/29	0	85.80	1	85.50	86.00	-1	362	-0.28%
2023/05/26	1	84.30	0	0.00	84.50	1	366	0.27%
2023/05/19	0	0.00	1	86.40	84.00	-1	391	-0.26%
2023/05/18	0	0.00	2	86.00	86.00	-2	393	-0.51%
2023/05/17	3	85.97	5	86.14	85.80	-2	397	-0.50%
2023/05/16	1	84.50	1	85.50	85.20	0	402	0.00%
2023/05/15	0	0.00	1	83.80	84.40	-1	410	-0.24%
2023/05/12	0	82.60	0	0.00	82.00	0	414	0.01%
2023/05/11	2	80.20	1	80.80	80.30	1	427	0.23%
2023/05/08	0	0.00	0	83.60	83.00	0	439	0.00%
2023/05/03	0	0.00	1	85.00	84.40	-1	462	-0.22%
2023/04/21	0	0.00	0	82.50	81.80	0	455	0.00%
2023/04/20	0	0.00	0	84.80	83.50	0	452	0.00%
2023/04/19	1	85.20	0	0.00	85.00	1	451	0.22%
2023/04/18	0	87.33	1	89.10	86.30	-1	448	-0.22%
2023/04/17	1	87.73	1	88.00	88.00	0	444	0.00%
2023/04/14	3	88.20	0	0.00	87.50	3	445	0.67%
2023/04/13	3	89.20	1	89.10	89.00	2	441	0.45%
2023/04/12	2	88.95	1	89.30	90.60	1	437	0.23%
2023/04/11	9	86.13	10	87.30	87.70	-1	430	-0.23%
2023/04/10	0	88.40	0	0.00	86.70	0	424	0.00%
2023/04/07	2	87.10	0	0.00	86.80	2	423	0.47%
2023/04/06	4	87.25	5	87.56	87.50	-1	420	-0.24%
2023/03/31	11	88.92	5	88.42	87.90	6	415	1.44%
2023/03/30	2	88.99	7	88.61	89.50	-5	403	-1.23%
2023/03/29	2	86.00	1	87.00	85.00	1	386	0.26%
2023/03/28	6	86.65	1	85.50	85.50	5	383	1.30%
2023/03/27	2	89.20	1	90.30	88.80	1	376	0.27%
2023/03/24	7	91.77	4	89.81	89.90	3	373	0.80%
2023/03/23	3	93.07	3	93.07	92.80	0	359	0.00%
2023/03/22	5	92.94	6	93.67	93.00	-1	352	-0.28%
2023/03/21	20	93.12	14	93.74	90.70	6	324	1.85%
2023/03/20	12	86.68	6	86.95	88.40	6	276	2.17%
2023/03/17	0	0.00	1	80.30	80.40	-1	255	-0.39%
2023/03/15	1	79.50	0	0.00	79.10	1	252	0.40%
2023/03/13	1	80.20	0	0.00	80.20	1	252	0.40%
2023/03/09	0	80.40	0	0.00	80.10	0	247	0.01%
2023/03/07	1	78.00	6	79.75	79.70	-5	240	-2.08%
2023/03/06	0	84.00	0	80.90	80.50	0	230	0.00%
2023/03/03	0	80.00	1	80.40	80.40	-1	228	-0.44%
2023/03/02	0	79.80	0	0.00	79.90	0	224	0.00%
2023/03/01	0	78.70	0	0.00	79.80	0	221	0.00%
2023/02/24	1	79.20	1	80.00	79.20	0	218	0.00%
2023/02/23	0.1	79.80	1	80.20	79.40	-0.9	213	-0.44%
2023/02/22	1	79.10	2.1	80.11	79.10	-1.1	210	-0.51%
2023/02/20	1	79.40	2	79.40	79.40	-1	203	-0.49%
2023/02/17	1	79.40	1	79.90	79.60	0	198	0.00%
2023/02/16	0	0.00	1	78.90	78.20	-1	192	-0.52%
2023/02/15	2.3	78.26	1	78.60	77.30	1.3	190	0.68%
2023/02/14	2	79.00	2	79.75	77.80	0	186	0.00%
2023/02/13	2.1	78.86	0	0.00	78.40	2.1	177	1.18%
2023/02/10	1	75.11	2	75.05	74.80	-1	167	-0.58%
2023/02/09	2.1	77.52	1	77.80	77.00	1.1	160	0.69%
2023/02/08	2	75.60	1	75.40	76.10	1	147	0.68%
2023/02/06	0	0.00	1	70.70	70.80	-1	135	-0.74%
2023/02/02	2	71.00	2	71.06	70.60	0	132	-0.01%
2023/02/01	2	68.30	6	67.77	69.20	-4	122	-3.26%
2023/01/31	1	65.30	2	65.50	65.50	-1	114	-0.88%
2023/01/30	0	0.00	4.4	64.37	65.20	-4.4	115	-3.81%
2023/01/13	6	63.08	5	63.38	63.10	1	119	0.83%
2023/01/12	1	63.90	1	64.70	63.80	0	120	0.00%
2023/01/09	0	0.00	0.3	63.92	64.20	-0.3	121	-0.21%
2023/01/06	1	62.90	2	63.50	63.10	-1	122	-0.81%
2023/01/05	3	63.10	0	0.00	63.10	3	126	2.37%
2023/01/04	1	63.40	8	63.04	63.40	-7	127	-5.51%
2023/01/03	0	0.00	2	61.30	60.80	-2	124	-1.61%
2022/12/30	2	60.80	0	0.00	60.50	2	124	1.60%
2022/12/28	0	62.60	0	0.00	61.00	0	124	0.01%
2022/12/22	1	62.40	1	62.80	62.40	0	129	0.00%
2022/12/20	0.1	62.00	0	0.00	61.60	0.1	133	0.04%
2022/12/12	0	0.00	1	63.30	63.80	-1	133	-0.75%
2022/12/07	1	63.00	0	0.00	63.80	1	134	0.74%
2022/12/06	2	66.25	0.1	66.60	65.00	2	132	1.47%
2022/12/05	0	67.40	1	67.99	67.60	-1	129	-0.79%
2022/12/02	0.1	66.40	0	0.00	66.80	0.1	129	0.04%
2022/12/01	1	65.70	0	0.00	65.70	1	129	0.78%
2022/11/30	7	65.46	8	65.11	65.10	-1	131	-0.74%
2022/11/29	1	63.00	1	63.90	63.40	0	132	0.00%
2022/11/28	0	0.00	1	63.70	63.70	-1	133	-0.75%
2022/11/22	0.1	62.59	0	0.00	61.40	0.1	136	0.08%
2022/11/21	0	0.00	0	64.00	63.00	0	138	-0.02%
2022/11/16	0	0.00	1	62.70	63.50	-1	140	-0.71%
2022/11/15	0	0.00	13	62.71	62.80	-13	144	-9.01%
2022/11/14	1	62.00	1	62.30	62.60	0	152	0.00%
2022/11/11	0	67.00	0	0.00	62.80	0	161	0.00%
2022/11/09	0	0.00	5	62.49	63.10	-5	162	-3.10%
2022/11/08	0	0.00	0	63.20	61.40	0	163	-0.02%
2022/11/04	0	0.00	0.1	59.00	59.40	-0.1	165	-0.05%
2022/11/02	2	59.34	2.1	59.31	59.50	-0.1	165	-0.06%
2022/10/28	0	58.00	0	0.00	55.00	0	165	0.00%
2022/10/26	3	54.90	3.1	55.62	55.00	-0.1	168	-0.03%
2022/10/24	0	0.00	2	57.40	57.00	-2	165	-1.21%
2022/10/21	2.2	57.38	0	0.00	56.20	2.2	163	1.34%
2022/10/20	0	0.00	1	59.40	58.80	-1	160	-0.62%
2022/10/19	1.1	60.43	1	60.90	60.40	0.1	163	0.04%
2022/10/17	1	61.00	0	0.00	61.10	1	167	0.60%
2022/10/14	0.1	63.98	0	0.00	60.90	0.1	166	0.03%
2022/10/13	4	62.55	0	0.00	59.70	4	166	2.43%
2022/10/12	3	64.20	0	0.00	63.80	3	164	1.82%
2022/10/11	0	66.50	0	0.00	64.70	0	165	0.01%
2022/09/28	0.2	67.06	0	0.00	64.00	0.2	193	0.08%
2022/09/26	2	69.05	0	0.00	68.50	2	193	1.04%
2022/09/22	0	0.00	1	74.50	74.20	-1	199	-0.50%
2022/09/21	0	75.00	0	0.00	74.70	0	200	0.00%
2022/09/16	0	0.00	1	78.20	77.10	-1	204	-0.49%
2022/09/14	0	77.40	0	0.00	77.10	0	217	0.01%
2022/09/12	0	0.00	2	78.00	78.00	-2	230	-0.87%
2022/09/08	0	0.00	2	75.10	75.90	-2	238	-0.84%
2022/09/06	4	76.48	0	0.00	75.10	4	241	1.66%
2022/09/05	1	78.50	0	0.00	78.00	1	239	0.42%
2022/09/02	1	80.00	1	81.20	80.00	0	241	0.00%
2022/09/01	0	80.31	0	0.00	80.00	0	245	0.00%
2022/08/31	0	0.00	1	80.40	80.60	-1	246	-0.41%
2022/08/29	1	78.60	1	79.30	79.10	0	248	0.00%
2022/08/23	0	79.60	0	0.00	79.20	0	249	0.00%
2022/08/22	2	79.50	2	80.15	79.60	0	250	0.00%
2022/08/19	3.1	79.51	3	79.43	79.80	0.1	248	0.05%
2022/08/18	5.1	81.10	2	81.00	81.00	3.1	242	1.28%
2022/08/17	2	84.30	2	85.10	84.60	0	235	0.00%
2022/08/16	4	84.13	3	85.10	84.00	1	238	0.42%
2022/08/12	0	0.00	7	83.50	83.90	-7	252	-2.78%
2022/08/11	1	81.80	1	82.20	82.10	0	253	0.00%
2022/08/10	3	82.13	4	82.73	82.10	-1	253	-0.40%
2022/08/09	1	81.30	0	0.00	81.60	1	258	0.39%
2022/08/08	1	80.80	1	82.00	81.30	0	267	0.00%
2022/08/05	0.3	82.50	2	81.25	81.90	-1.7	278	-0.61%
2022/08/04	2	80.05	3	80.70	80.30	-1	281	-0.36%
2022/08/03	0	0.00	2	79.80	80.10	-2	285	-0.70%
2022/08/02	4	79.53	0	0.00	79.10	4	285	1.40%
2022/08/01	0	82.80	1	81.60	81.90	-1	288	-0.35%
2022/07/29	0	0.00	1	81.00	80.90	-1	291	-0.34%
2022/07/28	1	80.11	1	81.20	80.30	0	294	0.00%
2022/07/27	1	80.10	0	0.00	80.60	1	301	0.34%
2022/07/26	6	81.05	0	0.00	80.60	6	302	1.98%
2022/07/25	1	82.20	0.1	83.00	82.20	0.9	306	0.30%
2022/07/22	1	83.10	2	83.75	83.00	-1	309	-0.32%
2022/07/21	0	0.00	5	81.72	81.80	-5	311	-1.60%
2022/07/20	0	0.00	1	80.30	80.80	-1	315	-0.32%
2022/07/19	1	79.60	0	0.00	79.20	1	323	0.31%
2022/07/15	0	0.00	1	79.30	79.20	-1	338	-0.30%
2022/07/14	0.1	78.70	1	78.10	78.50	-0.9	343	-0.26%
2022/07/13	1	86.00	1	86.60	85.90	0	340	0.00%
2022/07/12	1	86.10	1	86.80	84.00	0	340	0.00%
2022/07/08	0	89.50	0	0.00	89.60	0	370	0.00%
2022/07/07	0	86.70	0	0.00	87.00	0	376	0.00%
2022/07/06	1	86.80	8	85.71	84.50	-7	390	-1.79%
2022/07/05	1	86.90	1	87.90	87.10	0	426	0.00%
2022/07/04	1	86.10	5	86.38	86.20	-4	451	-0.89%
2022/07/01	3	85.13	3	85.67	85.00	0	467	0.00%
2022/06/30	1	90.01	0	0.00	90.00	1	516	0.19%
2022/06/29	0	92.00	0	92.00	91.30	0	644	0.00%
2022/06/28	0	92.70	0	0.00	92.10	0	672	0.00%
2022/06/27	1	93.20	1	93.70	93.70	0	671	0.00%
2022/06/23	1	91.00	1	89.50	90.80	0	672	0.00%
2022/06/22	3	93.00	2	90.85	90.10	1	674	0.15%
2022/06/21	1	93.90	0	94.10	93.90	1	673	0.15%
2022/06/20	2	98.62	33	95.25	92.80	-31	685	-4.52%
2022/06/17	1	99.11	0	0.00	99.10	1	677	0.15%
2022/06/16	3	100.83	0	0.00	100.50	3	673	0.45%
2022/06/13	3	104.33	0	0.00	103.50	3	675	0.44%
2022/06/10	4	108.50	5	107.60	107.00	-1	674	-0.15%
2022/06/09	2	107.00	0	0.00	105.50	2	670	0.30%
2022/06/08	1	106.00	1	107.00	106.00	0	670	0.00%
2022/06/07	3	106.67	6	107.58	107.50	-3	672	-0.45%
2022/06/06	0	0.00	9	105.50	106.50	-9	679	-1.32%
2022/06/02	1	106.00	0	0.00	105.50	1	684	0.15%
2022/06/01	1	107.00	0	0.00	107.00	1	687	0.15%
2022/05/31	0	0.00	1	105.50	106.00	-1	686	-0.15%
2022/05/30	0	0.00	2	105.00	106.00	-2	686	-0.29%
2022/05/27	1	102.50	1	103.50	103.00	0	682	0.00%
2022/05/26	22	104.30	11	103.27	103.50	11	680	1.62%
2022/05/25	1	101.00	3.2	101.38	101.50	-2.2	677	-0.32%
2022/05/24	0	0.00	2	103.00	101.00	-2	684	-0.29%
2022/05/23	8.1	105.34	0	0.00	102.50	8.1	681	1.19%
2022/05/19	1	108.50	1	109.00	109.00	0	666	0.00%
2022/05/18	1	111.50	0	0.00	111.50	1	663	0.15%
2022/05/17	2.1	109.05	2	110.00	110.50	0.1	666	0.01%
2022/05/16	5	112.40	1	111.50	111.00	4	661	0.60%
2022/05/13	4	114.88	6	115.42	115.00	-2	653	-0.31%
2022/05/11	0	0.00	1	111.50	114.00	-1	648	-0.15%
2022/05/10	1	112.00	2	112.50	112.00	-1	645	-0.15%
2022/05/09	2	111.00	1	111.50	111.50	1	643	0.16%
2022/05/05	1	114.00	1	116.00	114.50	0	638	0.00%
2022/05/04	3	115.17	4	115.63	114.00	-1	635	-0.16%
2022/04/29	1	111.00	0	0.00	110.50	1	629	0.16%
2022/04/28	4	111.63	5	112.20	112.00	-1	627	-0.16%
2022/04/27	1	105.50	1	109.00	109.00	0	624	0.00%
2022/04/26	0	0.00	0.1	110.50	109.50	-0.1	621	-0.02%
2022/04/25	3	110.00	0	109.50	109.00	3	617	0.49%
2022/04/22	8	114.63	1	114.50	113.00	7	607	1.15%
2022/04/21	0	0.00	2	118.00	117.00	-2	599	-0.33%
2022/04/20	0	119.00	1	118.00	114.50	-1	590	-0.17%
2022/04/19	5	114.50	2	115.25	114.50	3	585	0.51%
2022/04/18	4	114.63	6	116.67	113.00	-2	583	-0.34%
2022/04/15	25	117.64	25	118.36	116.00	0	576	0.00%
2022/04/14	7	116.36	5	117.60	116.00	2	555	0.36%
2022/04/13	27	114.31	2	115.50	115.50	25	545	4.58%
2022/04/12	4	114.88	22	114.84	115.50	-18	538	-3.34%
2022/04/11	12	119.21	13	118.54	117.00	-1	525	-0.19%
2022/04/08	3	119.33	4	119.75	117.50	-1	489	-0.20%
2022/04/07	1	116.50	9	115.78	115.00	-8	463	-1.73%
2022/04/06	8	118.38	13	118.35	119.00	-5	447	-1.12%
2022/04/01	28	113.61	29.1	112.89	116.50	-1.1	393	-0.28%
2022/03/31	27	111.07	5.2	110.65	112.00	21.8	266	8.20%
2022/03/30	0.1	102.00	0	0.00	102.00	0.1	243	0.04%
2022/03/29	0	101.50	0	0.00	100.50	0	252	0.01%
2022/03/28	2	100.25	2	100.75	101.00	0	319	0.00%
2022/03/25	1	103.00	1	103.50	103.00	0	362	0.00%
2022/03/23	1	106.50	6	104.92	106.50	-5	350	-1.43%
2022/03/22	0	102.50	0	0.00	99.50	0	336	0.00%
2022/03/21	0	0.00	0	100.50	100.50	0	335	-0.01%
2022/03/17	0.1	96.50	0	96.90	96.50	0.1	334	0.02%
2022/03/16	1	93.50	1	94.30	93.50	0	332	0.00%
2022/03/15	0	94.90	1.5	93.87	93.80	-1.5	330	-0.45%
2022/03/14	0	95.60	0	0.00	95.80	0	329	0.00%
2022/03/11	0	96.40	0	0.00	95.50	0	330	0.00%
2022/03/10	0	97.92	2	97.15	97.20	-2	330	-0.60%
2022/03/09	5	95.66	0	0.00	94.50	5	326	1.53%
2022/03/08	0	99.90	17	98.02	97.50	-17	319	-5.31%
2022/03/07	2.3	101.08	2	101.75	101.00	0.2	316	0.08%
2022/03/04	0	105.50	0	0.00	104.50	0	336	0.00%
2022/03/03	1	106.50	0	0.00	105.50	1	340	0.29%
2022/03/02	0	0.00	1	106.00	106.00	-1	347	-0.29%
2022/03/01	2	105.00	1	105.50	106.00	1	350	0.29%
2022/02/25	0	106.50	1	106.50	104.50	-1	351	-0.28%
2022/02/24	8.3	107.25	1	107.00	104.50	7.3	352	2.07%
2022/02/21	4	112.50	3	112.67	111.50	1	352	0.28%
2022/02/18	2	112.75	1	113.00	113.00	1	357	0.28%
2022/02/17	3	113.33	9.3	114.61	113.50	-6.3	363	-1.72%
2022/02/16	1	112.50	0	0.00	113.00	1	363	0.28%
2022/02/15	5	112.90	0	0.00	111.50	5	375	1.33%
2022/02/14	2	107.25	6.1	110.87	113.00	-4.1	378	-1.08%
2022/02/11	3.5	112.14	4	114.00	111.00	-0.5	374	-0.13%
2022/02/10	0	0.00	1	114.00	114.00	-1	372	-0.27%
2022/02/09	3.1	112.49	0	0.00	112.50	3.1	376	0.81%
2022/02/07	0	110.00	0	0.00	110.00	0	381	0.00%
2022/01/26	1.2	109.58	0	0.00	109.00	1.2	382	0.31%
2022/01/24	1	109.50	0	0.00	110.00	1	398	0.25%
2022/01/19	0	0.00	4	113.50	113.50	-4	457	-0.87%
2022/01/18	0.1	113.20	0	0.00	112.50	0.1	458	0.01%
2022/01/17	0	111.75	0	0.00	113.00	0	460	0.00%
2022/01/14	4	110.50	0	0.00	111.00	4	460	0.87%
2022/01/13	0.4	112.70	0	0.00	112.50	0.4	462	0.09%
2022/01/11	1.1	112.05	1	112.50	111.50	0.1	462	0.02%
2022/01/10	0	112.00	0	0.00	113.00	0	461	0.00%
2022/01/07	8	112.06	3	111.83	112.00	5	462	1.08%
2022/01/06	0	114.00	0	0.00	114.00	0	459	0.00%
2022/01/04	0.1	115.50	0	0.00	115.00	0.1	458	0.02%
2022/01/03	0.1	116.00	0	0.00	115.50	0.1	459	0.01%
2021/12/29	1	116.00	0	0.00	116.00	1	459	0.22%
2021/12/28	0.1	115.50	0	0.00	115.50	0.1	461	0.02%
2021/12/27	0	0.00	2	115.50	115.50	-2	462	-0.43%
2021/12/24	3	116.83	3	116.67	116.50	0	463	0.00%
2021/12/23	12	118.58	7	119.21	118.00	5	458	1.09%
2021/12/22	13	121.42	14	121.79	121.00	-1	452	-0.22%
2021/12/21	1	116.50	10.4	118.98	121.00	-9.4	386	-2.44%
2021/12/17	5	110.50	0	0.00	110.50	5	349	1.43%
2021/12/13	0	112.50	0	0.00	111.50	0	364	0.00%
2021/12/10	0	0.00	1	112.00	112.00	-1	364	-0.27%
2021/12/07	0	111.50	0	0.00	110.50	0	368	0.00%
2021/12/06	0	112.50	0	0.00	110.50	0	368	0.00%
2021/12/03	0	112.50	0	0.00	112.50	0	373	0.00%
2021/12/02	2	111.50	3	112.50	111.50	-1	377	-0.26%
2021/11/26	4.3	111.88	1	111.50	112.00	3.3	364	0.90%
2021/11/23	1	114.50	0	0.00	114.50	1	368	0.27%
2021/11/19	3	114.18	7	116.21	115.50	-4	374	-1.06%
2021/11/18	4	115.88	2	115.50	115.00	2	376	0.53%
2021/11/16	0	0.00	2	118.00	118.00	-2	397	-0.50%
2021/11/15	1	116.50	3	116.67	116.50	-2	433	-0.46%
2021/11/12	11.1	115.24	4	114.88	114.00	7.1	471	1.51%
2021/11/10	0.3	120.50	42	119.61	119.50	-41.7	495	-8.41%
2021/11/09	1	121.00	1	122.00	121.00	0	505	0.00%
2021/11/08	2	121.25	3	121.50	121.00	-1	512	-0.20%
2021/11/05	2	122.00	2	123.00	123.50	0	519	0.00%
2021/11/04	0	123.50	1	125.00	124.00	-1	526	-0.19%
2021/11/03	0	0.00	5	125.30	125.00	-5	532	-0.94%
2021/11/02	13	125.54	7	127.29	124.00	6	534	1.12%
2021/11/01	3	131.50	4	129.25	129.00	-1	530	-0.19%
2021/10/29	12	130.50	5	131.00	132.50	7	529	1.32%
2021/10/28	2	126.25	10	127.70	131.00	-8	498	-1.61%
2021/10/27	1	119.00	1.1	120.48	119.50	0	476	-0.01%
2021/10/26	2	120.25	2	120.75	119.50	0	492	0.00%
2021/10/21	2	119.50	3	119.67	117.50	-1	528	-0.19%
2021/10/19	1	117.00	1	117.50	116.50	0	549	0.00%
2021/10/18	1	115.50	1	116.50	117.00	0	552	0.00%
2021/10/15	0	0.00	1	115.00	115.50	-1	561	-0.18%
2021/10/14	3	113.17	1	113.50	114.00	2	566	0.35%
2021/10/13	1	112.50	3	113.83	114.00	-2	574	-0.35%
2021/10/12	2	113.75	1	113.50	113.50	1	580	0.17%
2021/10/08	2	116.25	4	116.38	116.00	-2	587	-0.34%
2021/10/06	7	112.21	4	112.63	110.50	3	688	0.44%
2021/10/05	0	110.50	2.1	112.55	113.00	-2.1	688	-0.30%
2021/10/04	2	112.50	1	112.50	112.00	1	688	0.15%
2021/10/01	1	119.00	2	117.50	115.00	-1	687	-0.15%
2021/09/30	3	117.83	3	118.33	119.00	0	699	0.00%
2021/09/29	6	117.25	4	117.88	119.00	2	703	0.28%
2021/09/28	0	0.00	2	119.75	120.50	-2	705	-0.28%
2021/09/27	2	120.50	1	120.50	120.00	1	709	0.14%
2021/09/24	3	124.50	2	125.25	123.00	1	714	0.14%
2021/09/17	1	120.00	0	0.00	122.00	1	715	0.14%
2021/09/16	2	120.75	3	121.67	121.00	-1	717	-0.14%
2021/09/15	0	0.00	2	116.50	116.50	-2	718	-0.28%
2021/09/14	6	116.17	4	116.50	117.00	2	723	0.28%
2021/09/10	0	0.00	1	117.00	116.00	-1	728	-0.14%
2021/09/09	0.1	114.51	1	115.50	115.50	-0.9	729	-0.13%
2021/09/08	2	114.01	0	0.00	113.00	2	728	0.28%
2021/09/06	1	120.50	1	121.50	118.00	0	722	0.00%
2021/09/03	2	120.25	1	119.50	119.50	1	724	0.14%
2021/09/01	0	0.00	1	121.00	122.00	-1	720	-0.14%
2021/08/31	1	118.00	4	118.88	119.50	-3	716	-0.42%
2021/08/30	1	116.01	0	0.00	116.50	1	726	0.14%
2021/08/27	1	115.00	1	116.00	117.00	0	726	0.00%
2021/08/26	1.2	118.58	2	119.50	118.50	-0.8	723	-0.11%
2021/08/25	2	117.25	2	117.75	117.50	0	731	0.00%
2021/08/24	3	116.17	1	117.00	116.00	2	734	0.27%
2021/08/23	0	0.00	1	117.50	119.50	-1	730	-0.14%
2021/08/20	5	117.80	1	119.00	115.50	4	730	0.55%
2021/08/19	30	121.03	19.1	120.69	120.50	11	713	1.54%
2021/08/18	8	113.44	27.1	116.30	119.50	-19.1	678	-2.81%
2021/08/17	9.1	112.78	7	113.79	109.00	2	649	0.31%
2021/08/16	2	118.00	1	116.52	117.50	1	628	0.16%
2021/08/13	2	127.01	1	128.00	124.00	1	617	0.17%
2021/08/12	2	126.50	5	128.50	132.00	-3	612	-0.49%
2021/08/11	2	131.75	1	129.50	129.50	1	609	0.16%
2021/08/10	1	136.05	0	0.00	136.00	1	609	0.17%
2021/08/09	4	142.00	0	0.00	140.00	4	625	0.64%
2021/08/06	1	144.02	1	145.00	144.50	0	634	0.00%
2021/08/05	1	145.52	0.1	146.00	145.50	0.9	650	0.14%
2021/08/04	5	147.41	0	0.00	147.00	5	692	0.73%
2021/08/03	5	149.70	5	149.30	149.00	0	724	0.00%
2021/08/02	0	0.00	0.1	152.13	151.50	-0.1	761	-0.02%
2021/07/30	1.3	152.22	5.1	152.44	151.50	-3.8	779	-0.48%
2021/07/29	7.1	164.37	0	166.00	164.00	7.1	769	0.92%
2021/07/28	4	164.50	0.1	166.50	164.00	3.9	763	0.51%
2021/07/27	8	168.44	3	169.50	167.50	5	767	0.65%
2021/07/26	13.5	168.39	8	169.44	168.50	5.5	771	0.71%
2021/07/23	4	168.25	7	169.07	168.50	-3	767	-0.39%
2021/07/22	1	166.00	0	0.00	166.00	1	774	0.13%
2021/07/21	8	166.75	3	168.50	165.50	5	783	0.64%
2021/07/20	5	168.00	0	0.00	168.00	5	788	0.63%
2021/07/19	15	168.77	9	169.44	170.00	6	799	0.75%
2021/07/16	1	164.50	1	165.50	168.00	0	823	0.00%
2021/07/15	2.2	167.58	5	168.40	167.50	-2.8	846	-0.33%
2021/07/14	13	173.65	3.1	172.97	168.00	9.9	887	1.12%
2021/07/13	3	163.00	16.1	164.01	171.50	-13.1	960	-1.37%
2021/07/12	1.1	161.03	0.4	161.95	161.00	0.7	950	0.07%
2021/07/09	0	0.00	1	161.00	161.00	-1	955	-0.10%
2021/07/07	20	162.10	9	162.94	161.50	11	972	1.13%
2021/07/06	2.2	165.10	5.1	166.79	166.00	-2.9	977	-0.29%
2021/07/05	4	163.13	6	164.75	166.00	-2	996	-0.20%
2021/07/02	13	163.42	11	163.82	164.00	2	1,021	0.20%
2021/07/01	0	0.00	4	165.75	164.50	-4	1,063	-0.38%
2021/06/30	0	0.00	2	164.50	164.00	-2	1,081	-0.18%
2021/06/29	1	162.51	5	163.40	164.50	-4	1,106	-0.36%
2021/06/28	8	163.00	5	163.60	163.00	3	1,114	0.27%
2021/06/25	6	164.75	2	164.75	164.00	4	1,124	0.36%
2021/06/24	3	165.33	3	168.00	165.50	0	1,150	0.00%
2021/06/23	0	0.00	4	162.63	164.00	-4	1,168	-0.34%
2021/06/21	5	159.60	4	160.38	160.00	1	1,202	0.08%
2021/06/18	4	161.88	4	162.50	162.00	0	1,211	0.00%
2021/06/17	1	160.50	2	161.75	162.50	-1	1,226	-0.08%
2021/06/16	2	161.25	1	162.01	160.50	1	1,238	0.08%
2021/06/15	1	160.50	1	161.04	162.00	0	1,291	0.00%
2021/06/11	7	160.93	3	161.83	160.50	4	1,361	0.29%
2021/06/10	1	161.50	4	162.00	162.00	-3	1,382	-0.22%
2021/06/09	2	160.50	3	160.67	160.00	-1	1,444	-0.07%
2021/06/08	3.1	159.84	2	160.75	159.50	1.1	1,453	0.07%
2021/06/07	8	162.25	5	160.50	160.50	3	1,454	0.21%
2021/06/04	0	0.00	1	166.50	166.00	-1	1,444	-0.07%
2021/06/03	1	167.00	0	0.00	167.00	1	1,451	0.07%
2021/06/02	2	167.50	4	167.75	166.50	-2	1,453	-0.14%
2021/06/01	1	165.00	1	166.50	166.50	0	1,443	0.00%
2021/05/28	1	166.00	0	0.00	165.00	1	1,441	0.07%
2021/05/25	3	164.50	1	163.50	162.50	2	1,436	0.14%
2021/05/21	1	160.50	1.1	160.63	160.50	-0.1	1,439	-0.01%
2021/05/20	1	160.00	2	160.00	160.00	-1	1,453	-0.07%
2021/05/19	1.3	160.68	1	159.00	159.50	0.3	1,461	0.02%
2021/05/18	0	0.00	2	157.84	160.00	-2	1,487	-0.14%
2021/05/17	29.5	154.31	1	160.00	153.50	28.5	1,485	1.92%
2021/05/14	2	165.25	2	166.00	163.00	0	1,474	0.00%
2021/05/13	3	163.50	1	163.00	164.50	2	1,464	0.14%
2021/05/12	11	161.77	0.2	168.57	165.00	10.8	1,449	0.75%
2021/05/11	11	167.68	1	164.50	166.50	10	1,406	0.71%
2021/05/10	5	167.20	8	168.81	169.00	-3	1,373	-0.22%
2021/05/07	1.1	161.45	4.2	165.21	165.50	-3.1	1,335	-0.23%
2021/05/06	1	154.00	3	155.83	158.00	-2	1,319	-0.15%
2021/05/05	3	153.33	4.2	153.90	153.00	-1.2	1,321	-0.09%
2021/05/04	3	153.67	2.5	155.60	154.50	0.5	1,320	0.04%
2021/05/03	3	161.17	3.3	159.23	159.00	-0.3	1,310	-0.02%
2021/04/29	2	165.25	1	164.00	163.50	1	1,316	0.08%
2021/04/28	3	165.33	1	164.50	165.00	2	1,328	0.15%
2021/04/26	4.1	168.91	3	168.50	168.00	1.1	1,317	0.08%
2021/04/23	1	169.00	1	167.50	169.00	0	1,320	0.00%
2021/04/22	9	172.28	4	174.00	167.50	5	1,315	0.38%
2021/04/21	2	174.75	0	0.00	172.50	2	1,294	0.15%
2021/04/20	9.5	180.15	7.1	181.21	179.50	2.3	1,273	0.18%
2021/04/19	17	182.68	22.2	184.24	177.00	-5.2	1,238	-0.42%
2021/04/16	0.1	166.00	6	170.50	172.50	-5.9	1,151	-0.51%
2021/04/15	0	0.00	2	164.00	162.50	-2	1,159	-0.17%
2021/04/14	3	163.50	3	162.00	161.00	0	1,196	0.00%
2021/04/13	7	165.71	1.1	167.64	164.00	5.9	1,278	0.46%
2021/04/12	6	166.83	3	168.00	165.50	3	1,279	0.23%
2021/04/09	3	172.50	0	0.00	170.00	3	1,270	0.24%
2021/04/08	2	176.25	4	176.88	175.50	-2	1,285	-0.16%
2021/04/07	1	179.50	2	179.50	178.50	-1	1,322	-0.08%
2021/04/06	1	175.50	4	176.13	176.00	-3	1,278	-0.23%
2021/04/01	5	174.60	43	174.03	174.00	-38	1,257	-3.02%
2021/03/31	3	169.50	4	171.00	173.00	-1	1,232	-0.08%
2021/03/30	0	171.30	0	0.00	170.00	0	1,224	0.00%
2021/03/29	2.2	174.27	3	173.00	171.50	-0.8	1,215	-0.07%
2021/03/26	5	171.00	5	171.50	171.00	0	1,189	0.00%
2021/03/25	2	169.50	17	170.00	168.50	-15	1,169	-1.28%
2021/03/24	1	165.50	1	167.00	166.00	0	1,143	0.00%
2021/03/23	1.1	164.09	0	164.00	166.00	1.1	1,144	0.10%
2021/03/22	2	164.75	5	165.70	166.00	-3	1,144	-0.26%
2021/03/19	5	161.10	3	161.67	161.50	2	1,152	0.17%
2021/03/18	17	164.76	2	164.50	163.50	15	1,143	1.31%
2021/03/17	10	169.80	15.2	170.69	169.50	-5.2	1,098	-0.47%
2021/03/16	7	163.07	4	163.25	163.00	3	1,033	0.29%
2021/03/15	6	162.58	10	163.50	162.50	-4	1,022	-0.39%
2021/03/12	0	157.50	1	157.00	156.50	-1	969	-0.10%
2021/03/11	1	154.50	0	0.00	154.50	1	964	0.10%
2021/03/10	0	0.00	1	155.00	153.00	-1	979	-0.10%
2021/03/09	2	153.75	2	154.75	153.50	0	985	0.00%
2021/03/08	1	151.00	1	151.50	150.00	0	988	0.00%
2021/03/05	1	150.50	1	151.00	151.00	0	1,002	0.00%
2021/03/03	0	0.00	1	150.50	152.00	-1	1,023	-0.10%
2021/02/26	1	154.50	2	155.00	154.50	-1	1,060	-0.09%
2021/02/25	1	153.50	0	0.00	153.50	1	1,080	0.09%
2021/02/23	0	0.00	1	157.00	155.50	-1	1,179	-0.08%
2021/02/22	3	154.00	3	154.00	155.00	0	1,333	0.00%
2021/02/19	4	151.50	7	150.21	150.50	-3	1,375	-0.22%
2021/02/18	5	149.40	11	150.32	155.00	-6	1,368	-0.44%
2021/02/17	6	140.83	0	0.00	142.00	6	1,345	0.45%
2021/02/05	7	144.57	1	143.50	143.00	6	1,338	0.45%
2021/02/04	2	147.00	1	146.00	146.50	1	1,330	0.08%
2021/01/29	1	151.00	1	155.00	151.00	0	1,346	0.00%
2021/01/27	0	0.00	1	154.00	156.50	-1	1,355	-0.07%
2021/01/26	1	152.00	1	154.00	153.00	0	1,357	0.00%
2021/01/25	1	152.50	0	0.00	152.00	1	1,368	0.07%
2021/01/22	3	153.00	2	152.00	153.00	1	1,365	0.07%
2021/01/21	6	157.08	4	157.25	155.50	2	1,350	0.15%
2021/01/20	1	161.00	1	161.50	160.00	0	1,332	0.00%
2021/01/19	2	165.25	2	164.75	164.50	0	1,323	0.00%
2021/01/15	1	160.00	0	0.00	160.00	1	1,303	0.08%
2021/01/14	1	164.00	1	162.50	162.50	0	1,294	0.00%
2021/01/13	11.1	162.14	1	162.50	162.50	10.1	1,290	0.78%
2021/01/12	4	163.63	2	162.25	162.00	2	1,283	0.16%
2021/01/11	14	162.36	13	164.04	166.00	1	1,273	0.08%
2021/01/08	37	175.53	1	174.00	172.50	36	1,225	2.94%
2021/01/07	6	178.75	6	178.08	177.00	0	1,193	0.00%
2021/01/06	3	177.33	9	177.28	178.00	-6	1,158	-0.52%
2021/01/04	0.1	170.00	0	0.00	170.50	0.1	1,083	0.01%
2020/12/31	1	176.00	1	171.00	172.00	0	1,092	0.00%
2020/12/30	5	172.00	8.4	171.98	175.00	-3.4	1,056	-0.32%
2020/12/29	0.2	164.00	0	0.00	163.50	0.2	991	0.02%
2020/12/25	2	164.75	1	165.00	164.50	1	994	0.10%
2020/12/21	2	164.25	1	165.50	166.00	1	1,007	0.10%
2020/12/18	2	168.00	1	168.50	168.00	1	1,025	0.10%
2020/12/17	1	171.50	1	172.00	171.50	0	1,026	0.00%
2020/12/16	2	170.75	3	171.17	171.00	-1	1,023	-0.10%
2020/12/15	2	168.50	2	169.25	168.50	0	1,019	0.00%
2020/12/11	1.1	165.73	1	166.00	166.50	0.1	1,033	0.01%
2020/12/09	1	172.50	3	173.33	172.00	-2	1,042	-0.19%
2020/12/08	0	170.50	0	0.00	171.00	0	1,034	0.00%
2020/12/07	1	171.50	0	0.00	169.50	1	1,050	0.10%
2020/12/04	1	170.50	1	170.50	170.50	0	1,056	0.00%
2020/12/03	3	172.67	8	173.50	171.50	-5	1,061	-0.47%
2020/12/02	1.1	174.52	3	175.83	174.00	-2	1,121	-0.17%
2020/12/01	5	174.40	2.2	175.21	174.00	2.8	1,123	0.25%
2020/11/30	2	177.75	0	0.00	177.50	2	1,119	0.18%
2020/11/27	2	181.00	2	180.50	180.50	0	1,121	0.00%
2020/11/26	0	0.00	2	181.00	180.50	-2	1,121	-0.18%
2020/11/25	9	181.39	15	182.90	179.00	-6	1,115	-0.54%
2020/11/24	13	180.46	6	180.92	179.00	7	1,090	0.64%
2020/11/23	17.1	180.97	25	182.04	183.00	-8	1,072	-0.74%
2020/11/20	19.2	182.54	16	182.75	181.00	3.2	1,046	0.30%
2020/11/19	46	179.28	30	180.63	183.00	16	980	1.63%
2020/11/18	3.1	169.39	9	169.39	171.00	-6	823	-0.72%
2020/11/17	2	160.50	0	0.00	161.00	2	779	0.26%
2020/11/16	0	0.00	1	162.00	162.00	-1	811	-0.12%
2020/11/13	2	160.00	0	0.00	161.50	2	833	0.24%
2020/11/12	4	160.38	0	0.00	161.00	4	851	0.47%
2020/11/11	2	162.00	3	160.17	160.50	-1	856	-0.12%
2020/11/10	3	160.33	2	161.50	161.00	1	868	0.12%
2020/11/09	4	159.88	0	0.00	160.00	4	878	0.46%
2020/11/06	0	0.00	1	160.50	162.00	-1	901	-0.11%
2020/11/04	1	154.00	1	156.50	156.50	0	930	0.00%
2020/11/03	0	0.00	4	151.50	152.00	-4	934	-0.43%
2020/11/02	2	148.00	2	150.25	148.00	0	944	0.00%
2020/10/30	1	155.00	0	0.00	155.00	1	940	0.11%
2020/10/23	1	162.50	1	161.50	162.50	0	1,006	0.00%
2020/10/16	0	0.00	2	161.50	160.00	-2	1,188	-0.17%
2020/10/14	0	0.00	1	160.00	160.00	-1	1,227	-0.08%
2020/10/13	0	0.00	1	159.50	160.00	-1	1,261	-0.08%
2020/10/12	1	166.50	0	0.00	162.50	1	1,259	0.08%
2020/10/08	9	166.44	3	167.67	166.00	6	1,260	0.48%
2020/10/07	3	169.83	3	171.00	171.00	0	1,265	0.00%
2020/10/05	1	169.50	7	168.71	169.50	-6	1,328	-0.45%
2020/09/29	1	167.50	0	0.00	167.50	1	1,445	0.07%
2020/09/28	7	167.71	3	169.00	168.00	4	1,664	0.24%
2020/09/25	0	0.00	2	166.50	167.00	-2	1,742	-0.11%
2020/09/24	2	173.00	2	174.25	171.50	0	1,792	0.00%
2020/09/23	1	177.00	11	177.91	176.50	-10	1,816	-0.55%
2020/09/22	10	178.00	0	0.00	175.00	10	1,829	0.55%
2020/09/21	0	0.00	2	178.25	177.50	-2	1,834	-0.11%
2020/09/16	3	179.67	3	178.67	178.50	0	1,880	0.00%
2020/09/15	1	174.50	3	175.50	176.50	-2	1,873	-0.11%
2020/09/14	0	0.00	3	172.50	172.00	-3	1,968	-0.15%
2020/09/11	3	170.50	0	0.00	170.50	3	1,981	0.15%
2020/09/10	4	174.00	4	173.50	172.00	0	1,995	0.00%
2020/09/09	1	168.50	0	0.00	171.00	1	1,998	0.05%
2020/09/08	9	172.50	4	173.63	170.50	5	2,012	0.25%
2020/09/07	5	173.80	8	173.38	175.00	-3	2,017	-0.15%
2020/09/04	0	0.00	3	163.00	163.50	-3	1,992	-0.15%
2020/09/03	3	162.50	2	164.75	166.50	1	2,005	0.05%
2020/09/02	4	162.75	2	165.00	162.00	2	2,028	0.10%
2020/09/01	3	163.33	0	0.00	164.00	3	2,087	0.14%
2020/08/31	3	167.00	0	0.00	167.00	3	2,353	0.13%
2020/08/28	3	166.50	3	168.50	166.50	0	2,397	0.00%
2020/08/27	3	167.50	0	0.00	166.50	3	2,418	0.12%
2020/08/25	1	168.00	3	169.17	170.00	-2	2,467	-0.08%
2020/08/24	3	163.50	3	164.50	167.00	0	2,474	0.00%
2020/08/21	4	162.38	8	164.31	166.00	-4	2,510	-0.16%
2020/08/20	9	159.44	9	159.61	162.00	0	2,525	0.00%
2020/08/19	5	169.10	2	168.50	167.50	3	2,541	0.12%
2020/08/18	0	0.00	1	176.00	175.50	-1	2,591	-0.04%
2020/08/17	2	178.25	3	179.17	178.00	-1	2,663	-0.04%
2020/08/14	0	0.00	3	179.00	180.50	-3	2,690	-0.11%
2020/08/13	5	179.60	2	177.00	177.00	3	2,785	0.11%
2020/08/12	2	177.50	5	177.50	177.50	-3	2,936	-0.10%
2020/08/11	16	188.31	8	186.19	183.00	8	2,941	0.27%
2020/08/10	1	188.50	1	190.50	189.50	0	2,957	0.00%
2020/08/07	1	188.50	1	189.00	189.50	0	2,983	0.00%
2020/08/06	3	189.00	2	190.75	188.50	1	3,021	0.03%
2020/08/05	0	0.00	4	188.00	190.00	-4	3,047	-0.13%
2020/08/04	0	0.00	1	186.50	186.00	-1	3,071	-0.03%
2020/08/03	4	186.38	1	188.00	186.00	3	3,175	0.09%
2020/07/31	3	195.33	3	196.33	195.00	0	3,242	0.00%
2020/07/30	2	196.50	1	195.00	196.00	1	3,406	0.03%
2020/07/29	1	195.00	1	194.00	193.50	0	3,442	0.00%
2020/07/28	2	195.25	10	193.80	192.50	-8	3,481	-0.23%
2020/07/27	11	198.09	5	197.10	196.50	6	3,587	0.17%
2020/07/24	12	201.29	0	0.00	198.00	12	3,851	0.31%
2020/07/23	1	203.00	4	202.38	202.00	-3	4,023	-0.07%
2020/07/22	11	204.27	20	205.05	201.00	-9	4,052	-0.22%
2020/07/21	18	199.81	5	199.60	199.00	13	4,075	0.32%
2020/07/20	11	195.41	8.2	197.12	199.00	2.8	4,103	0.07%
2020/07/17	2	197.00	13.1	198.00	196.50	-11.1	4,127	-0.27%
2020/07/16	6	196.00	7.4	196.43	196.50	-1.4	4,166	-0.03%
2020/07/15	7	194.79	3.3	197.34	195.00	3.7	4,256	0.09%
2020/07/14	4	196.38	7	195.50	195.50	-3	4,325	-0.07%
2020/07/13	3	196.00	7	196.29	198.50	-4	4,364	-0.09%
2020/07/10	3.5	193.00	7	192.14	192.50	-3.6	4,382	-0.08%
2020/07/09	6.4	197.52	7	202.14	196.00	-0.6	4,382	-0.01%
2020/07/08	15	199.50	9	200.56	200.00	6	4,358	0.14%
2020/07/07	50	209.99	53	211.23	205.00	-3	4,328	-0.07%
2020/07/06	16	201.63	8	202.13	201.50	8	4,197	0.19%
2020/07/03	6	198.08	8	199.06	197.00	-2	4,211	-0.05%
2020/07/02	5	195.70	1	198.00	196.00	4	4,231	0.09%
2020/07/01	4	197.25	7	196.71	196.00	-3	4,278	-0.07%
2020/06/30	3	192.83	0	0.00	192.50	3	4,289	0.07%
2020/06/29	3	192.83	0	0.00	192.00	3	4,325	0.07%
2020/06/24	3	195.00	3	195.50	195.00	0	4,347	0.00%
2020/06/23	2	193.50	2	195.00	193.00	0	4,385	0.00%
2020/06/22	4	194.38	2	195.75	194.00	2	4,435	0.05%
2020/06/19	23	198.39	26	198.56	196.00	-3	4,510	-0.07%
2020/06/18	1	193.00	1	194.50	193.00	0	4,478	0.00%
2020/06/17	3	192.50	3	193.17	192.00	0	4,551	0.00%
2020/06/16	6	192.33	7	192.86	194.00	-1	4,578	-0.02%
2020/06/15	8	190.69	4	191.63	188.00	4	4,691	0.09%
2020/06/12	2	181.00	4	186.25	188.00	-2	4,730	-0.04%
2020/06/11	7	189.36	10	189.50	187.50	-3	4,771	-0.06%
2020/06/10	6	192.50	3	192.17	192.50	3	4,791	0.06%
2020/06/09	15	192.60	26	193.27	192.00	-11	4,806	-0.23%
2020/06/08	21	200.64	9	200.39	195.00	12	4,822	0.25%
2020/06/05	95	203.20	81	202.83	199.00	14	4,768	0.29%
2020/06/04	12	191.79	2	193.00	193.50	10	4,510	0.22%
2020/06/03	4	191.25	0	0.00	191.00	4	4,490	0.09%
2020/06/02	4	190.75	2	190.50	190.50	2	4,473	0.04%
2020/06/01	2	189.00	3	189.33	189.50	-1	4,458	-0.02%
2020/05/29	1	184.00	2	185.00	185.00	-1	4,457	-0.02%
2020/05/28	8	189.44	16	187.69	186.00	-8	4,463	-0.18%
2020/05/27	5	190.30	5	189.90	190.00	0	4,451	0.00%
2020/05/26	6	189.58	2	188.50	189.00	4	4,448	0.09%
2020/05/25	4	192.00	4	192.63	191.50	0	4,423	0.00%
2020/05/22	6	192.25	6	191.00	188.00	0	4,368	0.00%
2020/05/21	1	190.00	3	190.67	189.00	-2	4,323	-0.05%
2020/05/20	19	193.47	19	191.00	188.50	0	4,374	0.00%
2020/05/19	12	190.92	23	189.78	193.00	-11	4,323	-0.25%
2020/05/18	2	180.75	1	181.50	180.00	1	4,171	0.02%
2020/05/15	7	178.43	4	179.50	180.00	3	4,150	0.07%
2020/05/14	4	183.63	3	184.50	181.00	1	4,118	0.02%
2020/05/13	7	184.93	5	186.30	184.00	2	4,104	0.05%
2020/05/12	8	185.06	5	183.60	183.00	3	4,118	0.07%
2020/05/11	3	188.50	3	188.00	188.00	0	4,128	0.00%
2020/05/08	19	188.16	14	188.50	185.50	5	4,143	0.12%
2020/05/07	6	193.08	13	194.12	193.50	-7	4,060	-0.17%
2020/05/06	22	194.89	23	194.57	196.50	-1	4,082	-0.02%
2020/05/05	9	188.39	9	185.61	188.50	0	3,916	0.00%
2020/05/04	3	186.33	2	186.25	186.50	1	3,893	0.03%
2020/04/30	18	190.28	26	190.42	191.50	-8	3,876	-0.21%
2020/04/29	71	189.06	60	188.35	190.00	11	3,783	0.29%
2020/04/28	21	175.12	26	174.85	179.50	-5	3,582	-0.14%
2020/04/27	10	163.80	5	163.70	163.50	5	3,408	0.15%
2020/04/24	11	163.55	16	163.78	164.50	-5	3,356	-0.15%
2020/04/23	15	164.77	9	164.44	166.00	6	3,265	0.18%
2020/04/22	17	161.24	15	161.20	164.00	2	3,218	0.06%
2020/04/21	16	164.16	13	165.00	161.50	3	3,211	0.09%
2020/04/20	14	161.57	31	159.76	166.00	-17	3,165	-0.54%
2020/04/17	5	164.60	5	166.10	161.00	0	3,081	0.00%
2020/04/16	29	164.84	16	165.34	165.00	13	3,021	0.43%
2020/04/15	10	169.75	2	169.75	168.50	8	2,975	0.27%
2020/04/14	1	167.50	1	165.50	167.00	0	2,944	0.00%
2020/04/13	1	164.00	0	0.00	163.50	1	2,963	0.03%
2020/04/10	8	164.31	4	163.63	166.50	4	2,952	0.14%
2020/04/09	11	166.55	10	167.35	164.50	1	2,947	0.03%
2020/04/08	12	165.83	18	164.94	167.00	-6	2,873	-0.21%
2020/04/07	11	163.95	6	163.83	164.00	5	2,790	0.18%
2020/04/06	5	151.20	18	154.22	160.00	-13	2,725	-0.48%
2020/04/01	12	146.42	9	143.22	150.00	3	2,669	0.11%
2020/03/31	5	148.20	8	150.31	148.00	-3	2,639	-0.11%
2020/03/30	7	146.36	3	145.33	150.50	4	2,601	0.15%
2020/03/27	23	152.80	19	150.63	147.50	4	2,581	0.15%
2020/03/26	28	148.96	24	149.06	150.50	4	2,547	0.16%
2020/03/25	9	148.89	9	150.17	149.50	0	2,551	0.00%
2020/03/24	9	143.28	8	142.81	142.50	1	2,627	0.04%
2020/03/23	12	132.08	9	131.67	134.00	3	2,565	0.12%
2020/03/20	1	130.50	10.1	132.01	133.50	-9.1	2,510	-0.36%
2020/03/19	25	122.96	32	122.97	121.50	-7	2,492	-0.28%
2020/03/18	9	136.17	11	135.64	129.00	-2	2,401	-0.08%
2020/03/17	28	139.95	24	136.19	134.00	4	2,422	0.17%
2020/03/16	20	157.65	9	157.89	148.50	11	2,390	0.46%
2020/03/13	4	163.75	2	163.25	164.50	2	2,374	0.08%
2020/03/12	2	185.00	19	181.55	181.00	-17	2,423	-0.70%
2020/03/11	3	206.33	1	206.50	201.00	2	2,436	0.08%
2020/03/10	1	199.00	2	199.75	207.50	-1	2,468	-0.04%
2020/03/09	1	202.00	1	202.00	202.00	0	2,472	0.00%
2020/03/05	0	0.00	1	213.00	214.50	-1	2,547	-0.04%
2020/03/04	23	204.85	21	205.67	208.50	2	2,562	0.08%
2020/03/03	2	214.25	2	216.00	213.50	0	2,573	0.00%
2020/03/02	7	207.36	18	208.14	210.50	-11	2,584	-0.43%
2020/02/27	20	220.55	22.1	222.28	215.00	-2.1	2,584	-0.08%
2020/02/26	20	224.13	5	224.50	221.00	15	2,608	0.57%
2020/02/25	8	226.81	13	223.85	229.00	-5	2,675	-0.19%
2020/02/24	18	230.86	13	232.00	229.50	5	2,776	0.18%
2020/02/21	24	233.27	28	234.14	237.00	-4	2,832	-0.14%
2020/02/20	20	230.73	10	232.20	229.50	10	2,791	0.36%
2020/02/19	11	221.68	12	222.96	223.50	-1	2,809	-0.04%
2020/02/18	3	222.33	4	223.50	221.00	-1	2,833	-0.04%
2020/02/17	2	222.75	1	224.00	223.00	1	2,859	0.03%
2020/02/14	7	227.57	6	227.92	228.00	1	2,965	0.03%
2020/02/13	14	228.54	5	229.40	228.50	9	2,986	0.30%
2020/02/12	9	223.89	8	224.63	223.00	1	3,012	0.03%
2020/02/11	11	215.27	15	218.23	220.00	-4	3,088	-0.13%
2020/02/10	18	207.81	19	210.74	210.00	-1	3,246	-0.03%
2020/02/07	24	216.50	18	214.28	211.00	6	3,270	0.18%
2020/02/06	2.1	208.04	4	208.00	209.00	-2	3,222	-0.06%
2020/02/05	2	205.50	4	207.13	203.00	-2	3,302	-0.06%
2020/02/04	3	202.83	4	204.63	207.00	-1	3,451	-0.03%
2020/02/03	7	191.00	9	194.00	197.00	-2	3,645	-0.05%
2020/01/31	10	197.70	6	201.58	200.00	4	3,682	0.11%
2020/01/30	5	218.00	5	217.90	211.50	0	3,665	0.00%
2020/01/17	0	0.00	2	234.75	233.50	-2	3,771	-0.05%
2020/01/16	1	232.50	0	0.00	234.50	1	3,923	0.03%
2020/01/15	2	233.25	2	231.50	231.50	0	3,991	0.00%
2020/01/14	7	239.00	10	237.55	237.00	-3	4,055	-0.07%
2020/01/13	2	232.50	3	233.33	234.50	-1	4,073	-0.02%
2020/01/10	1	231.50	1	229.50	229.00	0	4,118	0.00%
2020/01/09	7	233.57	1	237.50	232.00	6	4,172	0.14%
2020/01/08	3	235.17	4	233.63	233.50	-1	4,195	-0.02%
2020/01/07	9	239.22	6	238.75	236.50	3	4,343	0.07%
2020/01/06	4	233.88	6	233.42	233.50	-2	4,316	-0.05%
2020/01/03	7	240.57	11	245.05	237.00	-4	4,342	-0.09%
2020/01/02	3	240.83	0	0.00	241.00	3	4,412	0.07%
2019/12/31	3	237.17	3	238.00	236.50	0	4,436	0.00%
2019/12/30	2.1	242.68	0	0.00	239.50	2.1	4,491	0.05%
2019/12/27	4	240.63	4	240.13	239.50	0	4,509	0.00%
2019/12/26	11	237.64	12	237.63	237.50	-1	4,502	-0.02%
2019/12/25	5	236.20	4	236.38	235.50	1	4,519	0.02%
2019/12/24	12	234.17	10	232.40	235.50	2	4,608	0.04%
2019/12/23	2	233.00	1	237.00	230.50	1	4,634	0.02%
2019/12/20	12	241.21	9	238.83	236.50	3	4,691	0.06%
2019/12/19	44	249.81	49	249.37	245.50	-5	4,644	-0.11%
2019/12/18	9	240.11	8	239.44	240.50	1	4,488	0.02%
2019/12/17	17	239.79	16	239.22	238.50	1	4,512	0.02%
2019/12/16	14	236.68	14	235.82	236.50	0	4,525	0.00%
2019/12/13	4	238.88	15	241.73	236.00	-11	4,526	-0.24%
2019/12/12	16	244.13	15	244.50	243.00	1	4,504	0.02%
2019/12/11	20	239.58	9	239.61	240.00	11	4,472	0.25%
2019/12/10	6	239.58	7	239.64	239.00	-1	4,477	-0.02%
2019/12/09	21	237.98	18	237.44	241.00	3	4,472	0.07%
2019/12/06	10	234.75	10	235.35	234.00	0	4,426	0.00%
2019/12/05	10	234.75	12	232.83	232.50	-2	4,433	-0.05%
2019/12/04	7	229.36	7	230.36	228.50	0	4,492	0.00%
2019/12/03	18	230.03	20	224.20	232.00	-2	4,592	-0.04%
2019/12/02	9	226.33	7	226.21	225.00	2	4,607	0.04%
2019/11/29	8	230.38	8	236.63	232.00	0	4,670	0.00%
2019/11/28	13	237.19	12	239.29	236.00	1	4,776	0.02%
2019/11/27	11	237.77	11	235.91	238.50	0	4,789	0.00%
2019/11/26	15	235.53	18	235.58	235.00	-3	4,796	-0.06%
2019/11/25	24	233.42	24	234.40	232.00	0	4,901	0.00%
2019/11/22	23	235.11	16	237.13	231.00	7	4,939	0.14%
2019/11/21	22	227.70	23	225.20	241.00	-1	4,893	-0.02%
2019/11/20	23	225.65	26	227.33	221.50	-3	4,826	-0.06%
2019/11/19	6	232.67	4	232.63	232.50	2	4,775	0.04%
2019/11/18	18	234.83	18	235.47	236.00	0	4,782	0.00%
2019/11/15	12	243.58	13	244.27	242.00	-1	4,769	-0.02%
2019/11/14	9	247.39	9	247.89	245.00	0	4,851	0.00%
2019/11/13	41	246.87	43	245.26	247.00	-2	4,851	-0.04%
2019/11/12	5	241.40	8	241.75	240.00	-3	4,778	-0.06%
2019/11/11	20	234.70	17	232.74	240.00	3	4,828	0.06%
2019/11/08	26	240.88	31	240.63	238.00	-5	4,792	-0.10%
2019/11/07	27	246.28	18	246.64	242.00	9	4,731	0.19%
2019/11/06	5	269.10	5	267.60	265.00	0	4,587	0.00%
2019/11/05	14	268.54	17	267.94	271.00	-3	4,667	-0.06%
2019/11/04	16	265.94	14	267.43	265.00	2	4,659	0.04%
2019/11/01	24	266.56	20	267.60	263.50	4	4,595	0.09%
2019/10/31	27	280.04	22	285.77	274.50	5	4,467	0.11%
2019/10/30	18	296.97	16	300.75	296.50	2	4,273	0.05%
2019/10/29	8	310.38	8	311.88	304.00	0	4,261	0.00%
2019/10/28	15	309.13	19	306.32	312.00	-4	4,227	-0.09%
2019/10/25	19	309.32	19	311.68	309.00	0	4,174	0.00%
2019/10/24	49	310.56	55	309.31	314.00	-6	4,171	-0.14%
2019/10/23	23	295.65	24	293.40	299.50	-1	4,089	-0.02%
2019/10/22	19	295.50	16	295.91	290.00	3	4,089	0.07%
2019/10/21	14	290.21	13	289.38	293.50	1	4,081	0.02%
2019/10/18	19	288.42	20	286.45	289.00	-1	4,207	-0.02%
2019/10/17	14	286.79	11	286.32	289.50	3	4,199	0.07%
2019/10/16	15	283.13	15	285.93	279.00	0	4,172	0.00%
2019/10/15	48	290.25	42	288.98	285.50	6	4,213	0.14%
2019/10/14	3	280.00	4	279.50	277.50	-1	4,193	-0.02%
2019/10/09	12	278.04	11	279.55	275.50	1	4,285	0.02%
2019/10/08	24	277.94	24	277.44	279.00	0	4,325	0.00%
2019/10/07	6	272.00	5	271.90	270.00	1	4,377	0.02%
2019/10/04	23	277.87	22	277.05	273.50	1	4,449	0.02%
2019/10/03	7	268.50	7	271.79	273.50	0	4,416	0.00%
2019/10/02	7	271.00	7	270.14	270.00	0	4,421	0.00%
2019/10/01	4	267.63	3	267.33	272.00	1	4,478	0.02%
2019/09/27	12	270.79	11	268.95	265.00	1	4,499	0.02%
2019/09/26	12	285.58	12	285.38	282.50	0	4,466	0.00%
2019/09/25	23	286.17	31	284.60	286.00	-8	4,524	-0.18%
2019/09/24	7	278.50	6	279.08	280.00	1	4,631	0.02%
2019/09/23	5	281.40	4	282.50	280.00	1	4,801	0.02%
2019/09/20	25	283.84	24	282.69	284.50	1	4,832	0.02%
2019/09/19	17	281.71	16	279.44	283.50	1	4,849	0.02%
2019/09/18	5	279.10	7	278.86	277.00	-2	4,868	-0.04%
2019/09/17	10	277.65	8	275.94	278.00	2	4,900	0.04%
2019/09/16	9	279.89	7	278.86	276.00	2	4,943	0.04%
2019/09/12	7	283.21	7	282.71	285.00	0	4,967	0.00%
2019/09/11	9	280.11	9	280.67	282.00	0	5,070	0.00%
2019/09/10	8	274.94	8	275.63	278.00	0	5,102	0.00%
2019/09/09	16	280.06	16	281.09	279.50	0	5,137	0.00%
2019/09/06	12	275.38	16	276.63	280.00	-4	5,121	-0.08%
2019/09/05	34	287.62	36	288.96	285.00	-2	5,105	-0.04%
2019/09/04	22	287.59	22	287.36	290.00	0	5,057	0.00%
2019/09/03	14	283.00	15.1	282.11	287.00	-1.1	5,106	-0.02%
2019/09/02	17	277.82	20	272.75	281.00	-3	5,146	-0.06%
2019/08/30	6	265.42	10	268.50	266.50	-4	5,125	-0.08%
2019/08/29	9	267.28	6	264.92	265.00	3	5,219	0.06%
2019/08/28	44	267.86	47	267.79	269.00	-3	5,299	-0.06%
2019/08/27	2	260.25	7	262.93	262.50	-5	5,312	-0.09%
2019/08/26	5	252.30	15	251.63	249.50	-10	5,447	-0.18%
2019/08/23	10	260.10	10	259.90	261.00	0	5,519	0.00%
2019/08/22	3	258.83	15	258.47	258.50	-12	5,564	-0.22%
2019/08/21	20	254.83	11	251.91	256.50	9	5,700	0.16%
2019/08/20	7	254.64	6	255.50	251.00	1	5,910	0.02%
2019/08/19	30	253.40	13	255.46	254.50	17	6,017	0.28%
2019/08/16	4	245.00	4	244.88	245.50	0	6,044	0.00%
2019/08/15	8	242.75	9	241.61	244.50	-1	6,130	-0.02%
2019/08/14	20	242.35	21	241.69	240.00	-1	6,231	-0.02%
2019/08/13	18	236.44	19	236.37	235.00	-1	6,284	-0.02%
2019/08/12	8	232.75	5.2	234.81	235.00	2.9	6,411	0.04%
2019/08/08	5	224.60	12	225.96	230.00	-7	6,462	-0.11%
2019/08/07	19	222.50	21	223.24	220.00	-2	6,611	-0.03%
2019/08/06	11	208.00	10	208.20	210.50	1	6,693	0.01%
2019/08/05	6	218.92	4	218.88	212.00	2	6,778	0.03%
2019/08/02	8	218.13	9	217.28	220.50	-1	6,970	-0.01%
2019/08/01	3	221.50	3	220.83	219.00	0	7,121	0.00%
2019/07/31	11	213.27	11	216.36	223.00	0	7,175	0.00%
2019/07/30	5	220.50	4	218.38	217.50	1	7,209	0.01%
2019/07/29	6	220.58	6	222.42	222.00	0	7,254	0.00%
2019/07/26	19	222.47	21	221.48	222.00	-2	7,360	-0.03%
2019/07/25	11	218.64	11	218.27	218.50	0	7,387	0.00%
2019/07/24	17.1	223.12	17	225.00	223.50	0.1	7,469	0.00%
2019/07/23	15	223.80	16	223.75	227.00	-1	7,558	-0.01%
2019/07/22	26	225.62	24	226.10	219.50	2	7,585	0.03%
2019/07/19	12	235.71	13	234.85	235.00	-1	7,469	-0.01%
2019/07/18	12	235.50	15	237.53	234.00	-3	7,522	-0.04%
2019/07/17	4	235.75	1	234.00	234.00	3	7,585	0.04%
2019/07/16	13	238.96	11	239.86	241.50	2	7,621	0.03%
2019/07/15	7	249.50	11	248.64	247.00	-4	7,583	-0.05%
2019/07/12	14	248.43	10	248.25	249.00	4	7,551	0.05%
2019/07/11	33	245.61	41	244.65	250.00	-8	7,537	-0.11%
2019/07/10	10	233.65	10	233.70	235.00	0	7,471	0.00%
2019/07/09	7	241.43	5	241.80	239.00	2	7,501	0.03%
2019/07/08	4	243.25	4	243.50	243.50	0	7,579	0.00%
2019/07/05	9	244.72	7	244.57	242.00	2	7,622	0.03%
2019/07/04	4	249.38	2	250.50	250.50	2	7,672	0.03%
2019/07/03	3	249.50	1	249.00	248.00	2	7,733	0.03%
2019/07/02	15	258.23	15	258.93	248.00	0	7,831	0.00%
2019/07/01	31	253.85	30	251.55	253.00	1	7,872	0.01%
2019/06/28	49	242.12	64	240.95	242.50	-15	7,917	-0.19%
2019/06/27	14	234.29	15	234.23	232.50	-1	7,886	-0.01%
2019/06/26	21	232.12	23	231.43	232.50	-2	7,910	-0.03%
2019/06/25	9	232.17	3	235.33	229.00	6	7,972	0.08%
2019/06/24	24	234.88	24	235.50	238.50	0	8,121	0.00%
2019/06/21	30	239.63	23	242.72	235.50	7	8,232	0.09%
2019/06/20	24	242.88	22	243.61	241.50	2	8,222	0.02%
2019/06/19	29	246.81	28	246.73	242.50	1	8,222	0.01%
2019/06/18	19	243.95	16	243.63	243.00	3	8,163	0.04%
2019/06/17	29	239.83	34	237.97	243.00	-5	8,214	-0.06%
2019/06/14	24	239.71	22	240.75	235.50	2	8,362	0.02%
2019/06/13	25	239.32	23	238.87	240.50	2	8,470	0.02%
2019/06/12	10	242.30	6	241.67	240.00	4	8,746	0.05%
2019/06/11	23	245.59	24	243.90	244.50	-1	8,819	-0.01%
2019/06/10	42	239.35	52	240.10	242.00	-10	8,819	-0.11%
2019/06/06	45	231.83	39	230.15	235.50	6	8,777	0.07%
2019/06/05	48	232.56	44	235.48	227.00	4	8,750	0.05%
2019/06/04	34	231.46	33	232.11	232.00	1	8,718	0.01%
2019/06/03	56	230.88	54	229.29	232.00	2	8,800	0.02%
2019/05/31	81	223.56	92	221.62	226.00	-11	8,804	-0.12%
2019/05/30	33	212.44	40	213.80	213.50	-7	8,684	-0.08%
2019/05/29	24	211.19	26	211.37	212.50	-2	8,725	-0.02%
2019/05/28	45	211.89	47	211.46	211.00	-2	8,791	-0.02%
2019/05/27	54	209.44	53	211.80	207.00	1	8,780	0.01%
2019/05/24	59	233.55	55	224.49	218.00	4	8,745	0.05%
2019/05/23	35	233.43	62	234.50	235.50	-27	8,836	-0.31%
2019/05/22	37	235.11	34	235.81	232.00	3	8,785	0.03%
2019/05/21	43	229.95	18	231.97	236.00	25	8,790	0.28%
2019/05/20	24	227.77	26	228.00	234.00	-2	8,744	-0.02%
2019/05/17	31	235.16	24	239.48	228.00	7	8,717	0.08%
2019/05/16	29	248.55	54	248.76	244.00	-25	8,747	-0.29%
2019/05/15	40	248.93	33	248.86	246.50	7	8,841	0.08%
2019/05/14	64	244.67	38	243.47	252.00	26	8,826	0.29%
2019/05/13	30	233.83	38	230.17	239.00	-8	8,783	-0.09%
2019/05/10	36	234.35	43	234.57	227.50	-7	8,843	-0.08%
2019/05/09	31	249.21	50	243.32	240.00	-19	8,825	-0.22%
2019/05/08	17	255.74	13	255.92	259.50	4	8,744	0.05%
2019/05/07	57	261.49	35	260.69	260.00	22	8,745	0.25%
2019/05/06	14	252.75	12	252.71	254.00	2	8,780	0.02%
2019/05/03	16	260.31	22	259.27	261.50	-6	8,796	-0.07%
2019/05/02	15	254.20	14	252.89	255.00	1	8,886	0.01%
2019/04/30	48	253.08	45	252.70	259.00	3	8,967	0.03%
2019/04/29	30	257.83	26	256.65	249.50	4	8,959	0.04%
2019/04/26	20	277.73	22	278.63	277.00	-2	8,970	-0.02%
2019/04/25	13	272.19	15	273.63	275.00	-2	9,071	-0.02%
2019/04/24	17.1	278.23	14	277.64	275.50	3.1	9,157	0.03%
2019/04/23	17	279.15	19	280.18	285.00	-2	9,240	-0.02%
2019/04/22	18	293.28	16	291.75	288.50	2	9,279	0.02%
2019/04/19	7	294.71	14	293.79	295.00	-7	9,271	-0.08%
2019/04/18	7	288.43	9	286.22	284.00	-2	9,290	-0.02%
2019/04/17	7	286.50	7.1	284.77	280.00	-0.1	9,419	0.00%
2019/04/16	12	283.88	11.1	284.03	282.00	0.9	9,648	0.01%
2019/04/15	15.1	279.04	13	279.46	273.00	2.1	9,694	0.02%
2019/04/12	21	261.71	21	263.98	265.50	0	9,791	0.00%
2019/04/11	18	260.33	19	260.34	257.00	-1	9,902	-0.01%
2019/04/10	20	261.00	13	262.50	257.00	7	10,040	0.07%
2019/04/09	11	268.59	9	268.44	269.00	2	10,176	0.02%
2019/04/08	39	273.77	41.1	273.11	273.50	-2.1	10,374	-0.02%
2019/04/03	46.1	267.20	47.1	266.65	263.50	-1	10,533	-0.01%
2019/04/02	57	260.28	53	258.69	267.00	4	10,583	0.04%
2019/04/01	27.1	242.79	35	244.36	247.50	-8	10,473	-0.08%
2019/03/29	15	237.90	15	237.70	237.00	0	10,488	0.00%
2019/03/28	35	241.47	32	241.70	238.00	3	10,791	0.03%
2019/03/27	42	241.82	41.1	241.78	242.00	0.9	11,044	0.01%
2019/03/26	37	235.57	43	234.28	239.00	-6	11,089	-0.05%
2019/03/25	36	225.65	12	225.54	230.00	24	11,210	0.21%
2019/03/22	19	228.45	46	227.80	228.00	-27	11,171	-0.24%
2019/03/21	11	226.68	8.2	226.70	226.00	2.8	11,459	0.02%
2019/03/20	25	229.10	31	228.27	230.00	-6	11,664	-0.05%
2019/03/19	47	231.66	95	225.44	229.00	-48	11,779	-0.41%
2019/03/18	35.3	227.44	37	228.47	230.00	-1.8	11,796	-0.01%
2019/03/15	113	226.56	61.1	226.58	223.00	51.9	12,036	0.43%	大買/
2019/03/14	47	222.87	107	218.09	217.00	-60	11,887	-0.50%	大賣/
2019/03/13	77	217.78	20	216.73	215.00	57	11,950	0.48%
2019/03/12	22	218.45	21	218.79	212.50	1	11,977	0.01%
2019/03/11	10	216.10	5	216.40	217.00	5	12,032	0.04%
2019/03/08	66.1	215.82	67	213.80	217.00	-0.9	12,102	-0.01%
2019/03/07	65	217.64	125	213.14	212.00	-60	12,116	-0.50%	大賣/
2019/03/06	26	219.15	24	220.15	220.50	2	12,089	0.02%
2019/03/05	11	215.05	8	216.81	213.00	3	12,016	0.02%
2019/03/04	21	220.86	28	218.61	220.00	-7	12,086	-0.06%
2019/02/27	45	214.86	46	213.35	213.00	-1	11,987	-0.01%
2019/02/26	57	214.89	49	213.70	211.00	8	11,909	0.07%
2019/02/25	73	221.12	76.7	221.66	220.00	-3.7	11,861	-0.03%
2019/02/22	48	210.50	61.3	211.05	220.50	-13.3	11,823	-0.11%
2019/02/21	74	201.59	15	201.83	200.50	59	11,629	0.51%
2019/02/20	34	201.37	40	201.98	197.50	-6	11,651	-0.05%
2019/02/19	27	198.06	24	197.13	198.00	3	11,614	0.03%
2019/02/18	30	200.73	30	200.02	202.00	0	11,589	0.00%
2019/02/15	54.2	201.00	111	201.05	198.00	-56.8	11,485	-0.49%	大賣/
2019/02/14	50.1	214.04	38	211.33	207.50	12.1	11,294	0.11%
2019/02/13	57	227.11	53	227.76	220.50	4	11,111	0.04%
2019/02/12	40	219.60	39	222.95	223.50	1	10,921	0.01%
2019/02/11	42	210.51	27.1	212.69	220.00	14.9	10,777	0.14%
2019/01/30	133	196.85	99	195.91	200.00	34	10,609	0.32%	大買/
2019/01/29	34	187.71	35	186.13	189.50	-1	10,427	-0.01%
2019/01/28	19.2	188.26	18	188.22	183.50	1.2	10,354	0.01%
2019/01/25	20	186.40	41	186.06	187.00	-21	10,319	-0.20%
2019/01/24	47	181.45	29	180.59	183.00	18	10,208	0.18%
2019/01/23	51	179.75	53	178.97	182.00	-2	10,139	-0.02%
2019/01/22	47	178.67	48	179.03	177.00	-1	9,931	-0.01%
2019/01/21	79	182.84	79	182.81	186.50	0	9,776	0.00%
2019/01/18	43	186.06	36	185.54	182.50	7	9,662	0.07%
2019/01/17	59	192.75	112	191.22	191.00	-53	9,516	-0.56%	大賣/
2019/01/16	96	188.60	39	187.40	188.00	57	9,336	0.61%
2019/01/15	82	181.99	84	180.85	188.00	-2	9,210	-0.02%
2019/01/14	85	182.22	122	182.24	178.00	-37	9,043	-0.41%	大賣/
2019/01/11	31	194.42	53	190.91	190.00	-22	8,916	-0.25%
2019/01/10	79	192.35	47	192.44	192.50	32	8,818	0.36%
2019/01/09	45	187.57	21	192.14	193.00	24	8,722	0.28%
2019/01/08	94	191.21	89	191.94	192.00	5	8,552	0.06%
2019/01/07	22	179.16	31	178.61	180.00	-9	8,280	-0.11%
2019/01/04	97	175.95	94	176.72	172.00	3	8,204	0.04%
2019/01/03	41	186.79	46	186.58	184.50	-5	7,999	-0.06%
2019/01/02	66.1	191.64	63	190.68	186.00	3.1	7,802	0.04%
2018/12/28	66.1	200.69	67	201.39	201.00	-1	7,601	-0.01%
2018/12/27	137	210.76	138	211.38	201.50	-1	7,382	-0.01%	大買/大賣/
2018/12/26	129	197.48	124	197.25	214.00	5	7,077	0.07%	大買/大賣/
2018/12/25	23	207.45	73	206.99	199.00	-50	6,768	-0.74%
2018/12/24	23	218.96	19	219.13	221.00	4	6,583	0.06%
2018/12/22	71.5	220.25	71	220.42	221.00	0.5	6,461	0.01%
2018/12/21	71	221.99	70.1	221.60	216.00	0.9	6,299	0.01%
2018/12/20	57	217.19	62.1	216.27	218.00	-5.1	5,940	-0.09%
2018/12/19	53	196.58	63	198.90	204.50	-10	5,594	-0.18%
2018/12/18	86	191.95	24	188.88	186.00	62	5,376	1.15%
2018/12/17	2	205.50	46	205.50	205.50	-44	5,192	-0.85%
2018/12/14	38.1	217.13	27	217.98	228.00	11.1	5,292	0.21%
2018/12/13	96	198.06	75	205.31	211.50	21	4,955	0.42%
2018/12/12	28.1	187.86	30	186.27	192.50	-2	4,703	-0.04%
2018/12/11	51	179.63	52	179.40	184.00	-1	4,496	-0.02%
2018/12/10	78	180.35	80	182.15	179.00	-2	4,288	-0.05%
2018/12/07	54	176.11	45	172.74	181.00	9	3,934	0.23%
2018/12/06	69	163.46	76	163.07	166.00	-7	3,800	-0.18%
2018/12/05	34.1	177.94	58	179.56	168.00	-23.9	3,707	-0.64%
2018/12/04	45	184.48	17	184.47	186.50	28	3,619	0.77%
2018/12/03	25	175.54	29	172.72	176.50	-4	3,522	-0.11%
2018/11/30	18	169.86	8	168.38	166.00	10	3,427	0.29%
2018/11/29	17	165.76	20	162.25	169.00	-3	3,367	-0.09%
2018/11/28	16	157.31	17	156.82	154.00	-1	3,218	-0.03%
2018/11/27	52	155.47	25	152.88	156.00	27	3,175	0.85%
2018/11/26	14	142.89	14	144.21	147.00	0	3,022	0.00%
2018/11/23	18	143.97	15	144.57	142.00	3	2,985	0.10%
2018/11/22	16	146.16	50	146.14	149.00	-34	2,925	-1.16%
2018/11/21	27	140.04	30	139.57	145.50	-3	2,828	-0.11%
2018/11/20	10	132.00	12	131.00	132.50	-2	2,708	-0.07%
2018/11/19	13	130.19	14	130.07	133.00	-1	2,689	-0.04%
2018/11/16	7	124.14	13	124.69	125.50	-6	2,604	-0.23%
2018/11/15	2	110.00	6	116.00	117.50	-4	2,548	-0.16%
2018/11/14	2	112.50	3	113.17	111.50	-1	2,544	-0.04%
2018/11/13	5	109.00	3	108.83	110.50	2	2,568	0.08%
2018/11/12	38	111.57	40	111.78	111.50	-2	2,636	-0.08%
2018/11/08	2	110.00	6	108.92	107.00	-4	2,714	-0.15%
2018/11/07	0	0.00	4	107.50	109.50	-4	2,726	-0.15%
2018/11/06	2	105.00	0	0.00	103.00	2	2,757	0.07%
2018/11/05	4	107.50	4	108.50	108.50	0	2,804	0.00%
2018/11/02	5	105.20	2	105.00	106.00	3	2,823	0.11%
2018/11/01	5	100.40	2	102.00	102.50	3	2,891	0.10%
2018/10/31	0	0.00	1	98.60	97.20	-1	2,880	-0.03%
2018/10/30	1	93.30	0	0.00	93.60	1	2,882	0.03%
2018/10/29	3.1	92.38	4	93.40	94.50	-0.9	2,884	-0.03%
2018/10/26	10	92.18	10	92.39	92.00	0	2,890	0.00%
2018/10/25	2	96.15	2	95.10	90.80	0	2,885	0.00%
2018/10/24	3	97.20	3	100.00	99.20	0	2,858	0.00%
2018/10/23	3.1	98.70	2	97.15	96.20	1.1	2,848	0.04%
2018/10/22	3	100.00	4	101.38	101.00	-1	2,842	-0.04%
2018/10/19	2	97.15	3	100.50	101.50	-1	2,837	-0.04%
2018/10/18	3	99.97	2	101.50	99.70	1	2,821	0.04%
2018/10/17	2	103.50	2	104.75	100.50	0	2,831	0.00%
2018/10/16	4	102.00	4	99.20	101.00	0	2,816	0.00%
2018/10/15	3.1	95.48	3	94.60	94.90	0.1	2,789	0.00%
2018/10/12	11	88.48	13	95.16	96.20	-2	2,795	-0.07%
2018/10/11	9	88.40	4	89.10	88.30	5	2,773	0.18%
2018/10/09	1	99.60	0	0.00	98.10	1	2,796	0.04%
2018/10/08	10	100.75	8	100.44	101.50	2	2,790	0.07%
2018/10/05	11.2	101.61	22	101.80	100.00	-10.8	2,801	-0.39%
2018/10/04	2	108.50	2	109.50	108.50	0	2,785	0.00%
2018/10/03	0.1	111.00	1	109.00	108.50	-0.9	2,781	-0.03%
2018/10/02	1	113.50	1	113.00	113.00	0	2,786	0.00%
2018/10/01	7	113.57	7	113.36	114.00	0	2,790	0.00%
2018/09/28	2.1	111.55	1	112.00	110.50	1.1	2,798	0.04%
2018/09/27	4	112.13	3	112.33	110.50	1	2,803	0.04%
2018/09/26	25	111.20	36	111.71	113.50	-11	2,818	-0.39%
2018/09/25	22	108.70	22	107.91	109.50	0	2,799	0.00%
2018/09/21	41	105.74	34	103.90	110.00	7	2,765	0.25%
2018/09/20	31	111.03	18	112.89	105.00	13	2,666	0.49%
2018/09/19	10	119.85	15	118.60	116.50	-5	2,554	-0.20%
2018/09/18	10	115.00	13	115.38	117.00	-3	2,543	-0.12%
2018/09/17	33	116.29	34	114.15	117.00	-1	2,521	-0.04%
2018/09/14	8	116.00	8	116.38	118.00	0	2,519	0.00%
2018/09/13	18	116.56	15	117.00	114.00	3	2,497	0.12%
2018/09/12	27.1	115.87	25	117.02	114.00	2.1	2,459	0.09%
2018/09/11	14	122.54	8	123.81	122.50	6	2,399	0.25%
2018/09/10	20	140.35	18	140.58	135.50	2	2,303	0.09%
2018/09/07	13	150.96	10	150.70	150.50	3	2,247	0.13%
2018/09/06	8	158.13	7	158.43	157.50	1	2,210	0.05%
2018/09/05	1	159.00	4	156.38	156.50	-3	2,185	-0.14%
2018/09/03	3	153.33	3	153.17	150.50	0	2,137	0.00%
2018/08/31	1	154.00	2	154.75	158.00	-1	2,124	-0.05%
2018/08/30	1	154.50	1	155.00	154.50	0	2,178	0.00%
2018/08/29	11.1	157.90	2	158.25	155.50	9.1	2,177	0.42%
2018/08/28	5	158.70	3	159.17	158.50	2	2,183	0.09%
2018/08/27	11	160.18	20	161.35	161.00	-9	2,208	-0.41%
2018/08/24	10	152.55	6	157.00	159.50	4	2,161	0.19%
2018/08/23	5	156.40	3	157.17	154.50	2	2,208	0.09%
2018/08/22	2	158.50	2	158.00	158.00	0	2,243	0.00%
2018/08/21	9	158.56	21	157.81	158.50	-12	2,249	-0.53%
2018/08/20	14	152.43	3	153.50	153.50	11	2,281	0.48%
2018/08/17	6	157.25	9	158.06	153.50	-3	2,389	-0.13%
2018/08/16	14	151.29	22	153.75	156.00	-8	2,315	-0.35%
2018/08/15	9	147.89	10	148.45	149.00	-1	2,252	-0.04%
2018/08/14	4	148.63	4	149.25	150.50	0	2,257	0.00%
2018/08/13	16	146.94	30	145.88	144.00	-14	2,230	-0.63%
2018/08/10	7	154.57	8	154.69	152.00	-1	2,188	-0.05%
2018/08/09	19	148.87	16	149.19	152.50	3	2,164	0.14%
2018/08/08	11	148.91	16	149.16	149.50	-5	2,113	-0.24%
2018/08/07	1	140.00	1	140.00	140.00	0	2,020	0.00%
2018/08/06	7.1	139.64	5	139.80	139.50	2.1	2,020	0.10%
2018/08/03	2	135.75	3	136.50	137.50	-1	2,014	-0.05%
2018/08/02	5	135.60	8	137.38	134.50	-3	2,031	-0.15%
2018/08/01	9	138.39	4	137.75	139.00	5	2,023	0.25%
2018/07/31	7.1	134.79	3	134.83	135.00	4.1	2,009	0.20%
2018/07/30	5	135.70	7	135.00	133.50	-2	2,016	-0.10%
2018/07/27	3	134.50	1	134.50	135.00	2	2,044	0.10%
2018/07/25	2.1	132.98	0	0.00	132.00	2.1	2,150	0.10%
2018/07/24	2	132.50	3	134.00	134.50	-1	2,157	-0.05%
2018/07/23	1	130.50	2	131.50	131.00	-1	2,163	-0.05%
2018/07/20	2	131.00	1	130.50	130.00	1	2,178	0.05%
2018/07/19	4	131.63	8	132.06	131.50	-4	2,196	-0.18%
2018/07/18	8	130.56	4	131.38	129.00	4	2,201	0.18%
2018/07/17	11	133.00	10	134.00	131.50	1	2,217	0.05%
2018/07/16	1	139.00	0	0.00	137.50	1	2,225	0.04%
2018/07/13	6	140.25	4	141.25	141.00	2	2,235	0.09%
2018/07/12	3.1	134.15	5	136.30	140.00	-2	2,275	-0.09%
2018/07/11	0	0.00	1	131.00	130.50	-1	2,314	-0.04%
2018/07/10	11	132.32	10	132.95	132.00	1	2,367	0.04%
2018/07/09	0	0.00	1	130.00	128.00	-1	2,373	-0.04%
2018/07/06	10	131.25	10	128.50	131.00	0	2,391	0.00%
2018/07/05	10	130.80	10	131.00	130.00	0	2,493	0.00%
2018/07/04	1	128.00	2	131.25	130.00	-1	2,546	-0.04%
2018/07/03	8	138.50	0	0.00	134.50	8	2,558	0.31%
2018/07/02	0.1	148.00	0	0.00	140.00	0.1	2,629	0.00%
2018/06/28	2	141.25	1	140.50	140.50	1	2,625	0.04%
2018/06/27	2	143.25	10	142.95	142.50	-8	2,624	-0.30%
2018/06/26	5	137.00	7	134.29	141.00	-2	2,616	-0.08%
2018/06/25	9	140.22	4	140.38	138.00	5	2,611	0.19%
2018/06/22	11	145.41	8	147.00	145.00	3	2,588	0.12%
2018/06/21	3	146.50	3	147.17	149.00	0	2,586	0.00%
2018/06/20	13	143.12	26	144.81	144.50	-13	2,600	-0.50%
2018/06/19	10	150.60	22	149.05	146.50	-12	2,584	-0.46%
2018/06/15	9	153.39	11	153.27	153.00	-2	2,573	-0.08%
2018/06/14	13	158.38	16	157.66	157.00	-3	2,560	-0.12%
2018/06/13	15	163.17	9	163.00	161.00	6	2,567	0.23%
2018/06/12	1	166.00	0	0.00	166.00	1	2,564	0.04%
2018/06/11	0	0.00	1	166.00	165.00	-1	2,553	-0.04%
2018/06/08	4	164.38	1	164.50	163.50	3	2,548	0.12%
2018/06/07	20	167.65	4	167.50	165.50	16	2,558	0.63%
2018/06/06	4	163.00	4	161.88	162.50	0	2,524	0.00%
2018/06/05	12	161.17	13	162.62	159.50	-1	2,564	-0.04%
2018/06/04	9	163.06	8	163.00	162.00	1	2,568	0.04%
2018/06/01	3	159.33	16	157.97	158.00	-13	2,574	-0.50%
2018/05/31	11	163.41	10	162.85	159.50	1	2,599	0.04%
2018/05/30	13	154.85	14	157.29	159.50	-1	2,540	-0.04%
2018/05/29	5	154.20	2	156.50	153.50	3	2,486	0.12%
2018/05/28	40	160.58	38	159.38	159.50	2	2,463	0.08%
2018/05/25	9	151.11	30	150.18	156.50	-21	2,379	-0.88%
2018/05/24	14	139.86	16	140.78	143.00	-2	2,247	-0.09%
2018/05/23	25	141.10	4	139.50	138.50	21	2,264	0.93%
2018/05/22	8	146.31	13	143.88	143.50	-5	2,303	-0.22%
2018/05/21	10	141.95	11	142.59	142.00	-1	2,310	-0.04%
2018/05/18	12	142.96	5	140.60	140.50	7	2,339	0.30%
2018/05/17	12	143.33	21	143.19	143.00	-9	2,403	-0.37%
2018/05/16	13	138.54	12	139.63	138.50	1	2,556	0.04%
2018/05/15	2	141.75	1	138.50	138.50	1	2,678	0.04%
2018/05/14	10	137.20	10	138.90	137.50	0	2,713	0.00%
2018/05/11	10	140.00	11	138.09	137.50	-1	2,750	-0.04%
2018/05/10	14	137.96	13	136.88	138.00	1	2,747	0.04%
2018/05/09	5	135.20	5	135.80	133.00	0	2,721	0.00%
2018/05/08	13	131.46	13	132.69	133.00	0	2,722	0.00%
2018/05/07	11	134.27	11	135.95	134.00	0	2,731	0.00%
2018/05/04	12	130.21	13	128.92	135.00	-1	2,724	-0.04%
2018/05/03	68	139.30	67	138.54	130.50	1	2,693	0.04%
2018/05/02	18	145.19	12	145.75	145.00	6	2,656	0.23%
2018/04/30	10	139.60	12	141.63	143.00	-2	2,638	-0.08%
2018/04/27	13	138.73	14	140.18	140.50	-1	2,627	-0.04%
2018/04/26	22	140.57	18	141.75	136.00	4	2,623	0.15%
2018/04/25	3	133.33	5	139.40	141.00	-2	2,599	-0.08%
2018/04/24	12	134.29	12	135.75	134.00	0	2,587	0.00%
2018/04/23	27	143.61	27	141.98	138.50	0	2,606	0.00%
2018/04/20	7	139.36	14	140.57	145.00	-7	2,562	-0.27%
2018/04/19	2	137.75	2	140.00	136.50	0	2,509	0.00%
2018/04/18	10	140.20	14	140.82	140.50	-4	2,509	-0.16%
2018/04/17	44	126.74	46	129.82	135.00	-2	2,454	-0.08%
2018/04/16	8	132.50	4	134.63	130.00	4	2,409	0.17%
2018/04/13	4	136.88	2	136.50	136.00	2	2,389	0.08%
2018/04/12	15	134.50	14	132.82	134.00	1	2,453	0.04%
2018/04/11	28	136.88	20	138.80	134.00	8	2,462	0.32%
2018/04/10	2	150.75	2	152.25	143.50	0	2,357	0.00%
2018/04/09	5	158.30	6	157.67	157.50	-1	2,319	-0.04%
2018/04/03	16	155.25	8	154.63	154.00	8	2,298	0.35%
2018/04/02	0	0.00	1	143.50	145.50	-1	2,236	-0.04%
2018/03/30	0	0.00	1	144.00	144.00	-1	2,258	-0.04%
2018/03/29	6	146.00	5	144.50	144.50	1	2,307	0.04%
2018/03/28	10	150.35	2	148.75	145.50	8	2,310	0.35%
2018/03/27	0	0.00	2	151.50	151.00	-2	2,327	-0.09%
2018/03/26	4	147.50	4	147.88	150.50	0	2,332	0.00%
2018/03/23	2	144.25	2	144.00	145.00	0	2,371	0.00%
2018/03/22	1	153.00	2	149.25	149.00	-1	2,366	-0.04%
2018/03/21	4	153.75	3	153.17	152.00	1	2,393	0.04%
2018/03/19	1	151.00	4	151.13	153.50	-3	2,470	-0.12%
2018/03/16	7	151.79	2	156.50	151.00	5	2,505	0.20%
2018/03/15	0	0.00	1	157.00	156.50	-1	2,563	-0.04%
2018/03/14	1	154.50	1	155.00	154.00	0	2,626	0.00%
2018/03/13	1	154.50	0	0.00	156.00	1	2,720	0.04%
2018/03/12	9	148.39	3	150.33	150.00	6	2,817	0.21%
2018/03/09	6	147.17	4	144.38	145.00	2	2,830	0.07%
2018/03/08	2	153.50	11	153.64	153.00	-9	2,826	-0.32%
2018/03/07	13	158.15	16	158.94	151.50	-3	2,915	-0.10%
2018/03/06	29	163.97	26	164.96	162.50	3	2,908	0.10%
2018/03/05	7	169.36	4	168.75	168.00	3	2,937	0.10%
2018/03/02	6	166.67	7	166.21	166.00	-1	2,950	-0.03%
2018/03/01	4	162.38	4	165.25	165.50	0	3,029	0.00%
2018/02/27	3	169.00	5	164.60	163.00	-2	3,097	-0.06%
2018/02/26	7	162.14	6	163.33	165.00	1	3,127	0.03%
2018/02/23	6	165.92	4	161.88	161.00	2	3,161	0.06%
2018/02/22	9	163.28	7	162.21	162.00	2	3,147	0.06%
2018/02/21	3	165.67	21	167.31	169.50	-18	3,104	-0.58%
2018/02/12	45	162.02	34	161.60	161.00	11	3,074	0.36%
2018/02/09	36	157.17	31	157.00	157.50	5	3,067	0.16%
2018/02/08	45	174.01	33	169.30	165.50	12	3,057	0.39%
2018/02/07	55	200.21	43	198.02	182.50	12	2,890	0.42%
2018/02/06	19	205.00	7	205.50	198.00	12	2,812	0.43%
2018/02/05	21	205.50	26	210.85	220.00	-5	2,781	-0.18%
2018/02/02	12	215.67	12	216.00	214.50	0	2,812	0.00%
2018/02/01	4	220.38	4	221.25	219.00	0	2,880	0.00%
2018/01/31	7	217.50	5	219.90	221.00	2	2,901	0.07%
2018/01/30	15	219.63	5	220.90	218.50	10	2,914	0.34%
2018/01/26	6	225.17	6	225.92	227.00	0	2,939	0.00%
2018/01/25	5	235.20	8	233.25	224.00	-3	2,937	-0.10%
2018/01/24	1	231.50	0	0.00	230.50	1	2,902	0.03%
2018/01/23	0	0.00	4	227.25	225.50	-4	2,913	-0.14%
2018/01/22	6	230.92	7	229.50	230.00	-1	2,954	-0.03%
2018/01/19	5	225.50	3	225.00	225.00	2	2,967	0.07%
2018/01/18	10	229.55	8	229.31	226.50	2	2,970	0.07%
2018/01/17	7	236.00	4	235.88	231.50	3	2,955	0.10%
2018/01/16	2	226.75	2	225.75	229.50	0	2,915	0.00%
2018/01/15	2	225.75	4	224.88	225.50	-2	2,920	-0.07%
2018/01/12	5	224.10	5	224.70	223.00	0	2,961	0.00%
2018/01/11	8	218.31	2	221.50	217.50	6	2,945	0.20%
2018/01/10	4	222.38	4	222.25	221.50	0	2,956	0.00%
2018/01/09	10	219.75	8	221.00	219.00	2	2,951	0.07%
2018/01/08	16	227.59	11	223.09	220.50	5	2,921	0.17%
2018/01/05	1	244.00	1	244.00	244.50	0	2,843	0.00%
2018/01/04	1	238.50	1	236.50	239.50	0	2,843	0.00%
2018/01/03	2	237.25	2	237.00	238.00	0	2,879	0.00%
2018/01/02	2	226.25	3	225.50	232.00	-1	2,861	-0.03%