智邦 (2345)-臺銀-臺中券商分點個股進出

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

智邦

(2345)

可現股當沖

股價
630
漲跌
▲5
漲幅
+0.80%
成交量
5,343張
產業
上市通信網路類股
1039人加入追蹤

立即追蹤
本地時間:13:30

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

智邦 (2345)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1.1	614.37	2	626.00	630.00	-0.9	3,561	-0.02%
2024/11/20	1	606.44	3	615.36	625.00	-2	3,489	-0.06%
2024/11/19	1.1	601.35	1.1	604.05	606.00	0.1	3,439	0.00%
2024/11/18	0	596.00	0.1	597.00	592.00	-0.1	3,437	0.00%
2024/11/15	1	594.20	0	0.00	600.00	1	3,387	0.03%
2024/11/14	2.2	598.26	1.2	603.86	594.00	0.9	3,391	0.03%
2024/11/13	1.1	601.02	5.1	595.18	608.00	-4.1	3,333	-0.12%
2024/11/12	2	569.00	0.2	575.00	564.00	1.8	3,233	0.06%
2024/11/11	1.1	597.33	1	583.00	579.00	0.1	3,202	0.00%
2024/11/08	0	595.00	0	0.00	584.00	0	3,186	0.00%
2024/11/07	0.1	588.95	1	591.86	588.00	-0.9	3,103	-0.03%
2024/11/06	0.2	572.80	8	580.11	574.00	-7.9	3,081	-0.26%
2024/11/05	0	550.48	1.1	550.81	551.00	-1	3,078	-0.03%
2024/11/04	2.1	539.56	0	0.00	542.00	2.1	3,077	0.07%
2024/11/01	0	544.00	0	556.00	553.00	0	3,070	0.00%
2024/10/30	2.1	552.12	0.1	552.00	552.00	2	3,035	0.07%
2024/10/29	7.2	555.72	0	0.00	553.00	7.2	3,000	0.24%
2024/10/28	1	573.20	0.3	579.35	573.00	0.7	2,963	0.02%
2024/10/25	0	592.00	1.1	592.85	596.00	-1.1	2,925	-0.04%
2024/10/24	0	567.60	0.1	569.00	570.00	-0.1	2,883	0.00%
2024/10/23	0.2	566.56	0	570.00	565.00	0.2	2,913	0.01%
2024/10/22	1	585.99	1.1	581.82	586.00	-0.1	2,924	0.00%
2024/10/21	1	578.98	0.5	576.13	578.00	0.5	2,928	0.02%
2024/10/18	2.2	568.66	6	569.17	569.00	-3.8	2,929	-0.13%
2024/10/17	1	540.13	2	544.00	543.00	-1	2,913	-0.03%
2024/10/16	2	543.50	2	549.00	554.00	0	2,908	0.00%
2024/10/15	1	549.15	4	555.25	558.00	-3	2,893	-0.10%
2024/10/14	1	554.00	6.4	550.16	556.00	-5.4	2,902	-0.19%
2024/10/11	1.1	532.14	2	534.50	537.00	-0.9	2,909	-0.03%
2024/10/09	6.1	542.30	10	541.40	532.00	-3.9	2,909	-0.13%
2024/10/08	2	519.50	3.2	518.07	520.00	-1.2	2,838	-0.04%
2024/10/07	3.2	509.11	1	512.00	506.00	2.2	2,774	0.08%
2024/10/04	7	505.57	1	492.00	492.00	6	2,754	0.22%
2024/10/01	1	529.00	0	0.00	524.00	1	2,700	0.04%
2024/09/27	1	542.00	0	0.00	542.00	1	2,693	0.04%
2024/09/26	5	535.60	2	540.00	532.00	3	2,649	0.11%
2024/09/25	9	562.44	8	547.63	550.00	1	2,570	0.04%
2024/09/24	0	0.00	3.3	564.25	566.00	-3.3	2,497	-0.13%
2024/09/23	1	552.00	0.1	551.67	552.00	0.9	2,481	0.04%
2024/09/20	1	555.00	2.1	550.10	545.00	-1.1	2,465	-0.04%
2024/09/19	1.1	545.27	4	541.00	547.00	-2.9	2,463	-0.12%
2024/09/18	3.1	531.44	0	0.00	521.00	3.1	2,446	0.12%
2024/09/16	1	551.00	6.9	539.53	550.00	-5.9	2,453	-0.24%
2024/09/13	0	0.00	4	524.50	526.00	-4	2,404	-0.17%
2024/09/12	3	517.67	5	521.00	518.00	-2	2,409	-0.08%
2024/09/11	2	495.00	0	0.00	494.50	2	2,370	0.08%
2024/09/10	5	504.00	1	495.00	495.00	4	2,373	0.17%
2024/09/09	2	509.00	1	512.00	515.00	1	2,441	0.04%
2024/09/06	2	517.50	5	520.40	520.00	-3	2,484	-0.12%
2024/09/05	2	515.00	5	526.00	514.00	-3	2,475	-0.12%
2024/09/04	8	503.56	3.1	507.31	502.00	4.9	2,498	0.20%
2024/09/03	1	523.00	1.4	526.10	527.00	-0.4	2,532	-0.02%
2024/09/02	2.1	528.23	8	529.50	531.00	-5.9	2,654	-0.22%
2024/08/30	0.4	513.79	0	0.00	508.00	0.4	2,620	0.02%
2024/08/28	4	513.00	0	0.00	510.00	4	2,673	0.15%
2024/08/27	2	528.00	2	525.00	522.00	0	2,748	0.00%
2024/08/26	1	517.00	1	525.00	519.00	0	2,806	0.00%
2024/08/22	1	520.00	0	0.00	520.00	1	2,908	0.03%
2024/08/21	0	0.00	1	534.00	530.00	-1	2,929	-0.03%
2024/08/20	0	529.00	2	538.87	533.00	-2	2,966	-0.07%
2024/08/19	0	0.00	2	523.97	525.00	-2	2,979	-0.07%
2024/08/16	1	515.00	11	519.09	515.00	-10	3,002	-0.33%
2024/08/15	1	507.00	1	509.93	500.00	0	2,997	0.00%
2024/08/14	2	503.00	2.1	503.00	502.00	-0.1	3,026	0.00%
2024/08/12	0	513.00	1	516.97	509.00	-1	3,200	-0.03%
2024/08/09	3.1	495.30	3	497.49	493.00	0.1	3,195	0.00%
2024/08/08	2	495.04	1.1	495.86	491.00	1	3,185	0.03%
2024/08/07	3	494.14	4	496.14	495.50	-1	3,182	-0.03%
2024/08/06	1.8	457.32	1.1	464.91	453.50	0.7	3,196	0.02%
2024/08/05	3.6	453.42	0	0.00	446.50	3.6	3,185	0.11%
2024/08/02	5.1	501.27	1	496.00	496.00	4.1	3,205	0.13%
2024/08/01	0	0.00	2	524.49	520.00	-2	3,227	-0.06%
2024/07/31	1	498.05	0	0.00	507.00	1	3,251	0.03%
2024/07/30	2	500.00	0.1	501.00	510.00	1.9	3,334	0.06%
2024/07/29	4.1	514.25	7	526.24	505.00	-2.9	3,384	-0.09%
2024/07/26	0	499.00	0.1	512.68	511.00	-0.1	3,436	0.00%
2024/07/23	2	507.49	0.2	517.00	512.00	1.8	3,497	0.05%
2024/07/22	0.2	508.36	0	0.00	511.00	0.2	3,521	0.00%
2024/07/19	2	498.01	3	519.99	521.00	-1	3,495	-0.03%
2024/07/18	5.1	501.40	0	505.00	503.00	5.1	3,499	0.15%
2024/07/17	2.1	526.65	0	0.00	526.00	2.1	3,534	0.06%
2024/07/16	1	535.00	0	0.00	544.00	1	3,554	0.03%
2024/07/15	6.2	545.86	1.2	553.43	542.00	5.1	3,595	0.14%
2024/07/12	0	0.00	1.1	585.20	571.00	-1.1	3,599	-0.03%
2024/07/11	0	577.00	1	575.03	578.00	-1	3,620	-0.03%
2024/07/10	1	571.00	2	571.50	575.00	-1	3,655	-0.03%
2024/07/09	1	560.00	2	568.50	567.00	-1	3,707	-0.03%
2024/07/08	2	550.06	1.2	558.23	563.00	0.8	3,741	0.02%
2024/07/05	1	560.00	1	562.00	557.00	0	3,735	0.00%
2024/07/04	3.1	570.61	6.3	563.53	571.00	-3.3	3,750	-0.09%
2024/07/03	3	546.33	1.8	550.67	543.00	1.2	3,749	0.03%
2024/07/02	3	546.33	3.1	551.15	551.00	-0.1	3,774	0.00%
2024/07/01	2	549.00	0	0.00	549.00	2	3,778	0.05%
2024/06/28	3.8	553.03	5.1	557.22	555.00	-1.3	3,786	-0.03%
2024/06/26	2.1	528.84	4	535.25	535.00	-1.9	3,771	-0.05%
2024/06/25	3	525.01	1.9	527.89	532.00	1.1	3,783	0.03%
2024/06/24	1	545.04	0	547.00	537.00	1	3,789	0.03%
2024/06/21	1.4	556.00	1	558.00	555.00	0.4	3,819	0.01%
2024/06/20	0	549.00	0.4	552.10	553.00	-0.4	3,815	-0.01%
2024/06/19	1	551.00	3	551.33	552.00	-2	3,898	-0.05%
2024/06/18	0	543.00	5	548.00	545.00	-5	3,987	-0.13%
2024/06/17	5	541.41	0.7	549.00	543.00	4.3	4,086	0.11%
2024/06/14	6.9	559.81	5.4	568.06	556.00	1.5	4,106	0.04%
2024/06/13	1	537.29	1	548.86	543.00	0	4,084	0.00%
2024/06/12	2	536.00	1	539.00	536.00	1	4,106	0.02%
2024/06/11	3.4	527.49	1.1	543.89	529.00	2.3	4,121	0.06%
2024/06/07	14.1	530.33	2.4	532.13	532.00	11.7	4,157	0.28%
2024/06/06	11	544.83	6.1	552.56	544.00	5	4,211	0.12%
2024/06/05	4	528.25	1	530.00	528.00	3	4,143	0.07%
2024/06/04	5.1	532.01	45.1	532.16	535.00	-40	4,235	-0.94%
2024/06/03	0.1	520.89	4.1	524.48	525.00	-4	4,223	-0.09%
2024/05/31	6	512.63	5	507.52	504.00	1	4,224	0.02%
2024/05/30	2	525.07	3	523.68	525.00	-1	4,183	-0.02%
2024/05/29	0.8	530.55	5.2	526.58	527.00	-4.4	4,144	-0.11%
2024/05/27	1	512.00	2	521.00	514.00	-1	4,133	-0.02%
2024/05/24	1	512.06	3.2	518.94	512.00	-2.2	4,197	-0.05%
2024/05/23	0.1	506.00	9.3	512.60	510.00	-9.2	4,241	-0.22%
2024/05/22	3	506.00	1.1	504.10	506.00	2	4,236	0.05%
2024/05/21	2.2	499.91	2	501.50	500.00	0.1	4,268	0.00%
2024/05/20	2	502.97	1.1	504.68	504.00	0.9	4,270	0.02%
2024/05/17	2.2	502.43	3.3	498.91	499.50	-1.1	4,271	-0.02%
2024/05/16	4	493.54	14.2	495.34	494.50	-10.2	4,254	-0.24%
2024/05/15	0.4	470.02	0	0.00	469.50	0.4	4,164	0.01%
2024/05/14	0	0.00	2	469.00	470.00	-2	4,316	-0.05%
2024/05/13	0	455.50	0	455.50	454.00	0	4,308	0.00%
2024/05/10	7	462.30	13.2	465.62	461.50	-6.2	4,318	-0.14%
2024/05/09	0	452.56	0	454.00	444.00	0	4,257	0.00%
2024/05/08	0	440.00	0	442.00	445.00	0	4,247	0.00%
2024/05/07	1	445.08	0.1	444.60	446.00	0.9	4,223	0.02%
2024/05/06	1.1	459.36	2	448.64	458.50	-1	4,185	-0.02%
2024/05/03	3.1	441.51	0	0.00	442.50	3.1	4,140	0.08%
2024/05/02	0	470.05	1	473.01	469.00	-1	4,051	-0.02%
2024/04/30	4.1	465.49	5	468.68	461.50	-1	3,998	-0.02%
2024/04/29	4.1	455.59	4.5	450.71	447.50	-0.4	3,941	-0.01%
2024/04/26	0.3	428.43	6.1	421.91	428.00	-5.9	3,879	-0.15%
2024/04/25	5.1	405.62	2	413.75	401.00	3.1	3,829	0.08%
2024/04/24	5	414.40	5.1	416.73	412.00	0	3,817	0.00%
2024/04/23	3.1	402.97	4	402.75	405.00	-0.9	3,785	-0.02%
2024/04/22	3.1	392.84	0	0.00	384.50	3.1	3,700	0.08%
2024/04/19	2.1	400.04	2	401.50	401.00	0.1	3,676	0.00%
2024/04/18	1	402.06	1	405.00	409.00	0	3,640	0.00%
2024/04/17	0.1	413.91	1	411.00	408.00	-0.9	3,619	-0.03%
2024/04/16	1.2	422.24	1	424.91	416.50	0.1	3,571	0.00%
2024/04/15	3.5	437.67	1.1	432.17	431.00	2.4	3,569	0.07%
2024/04/12	5.1	459.40	0	0.00	456.00	5.1	3,523	0.14%
2024/04/11	1	475.50	0	477.50	473.00	1	3,496	0.03%
2024/04/10	0.1	470.87	4	478.01	476.00	-3.9	3,481	-0.11%
2024/04/09	4.1	473.05	3	487.33	465.00	1.1	3,502	0.03%
2024/04/08	1	469.00	1.1	472.10	466.00	-0.1	3,496	0.00%
2024/04/03	1	460.93	1	461.02	461.00	0	3,473	0.00%
2024/04/02	1.1	458.13	0	0.00	456.00	1.1	3,482	0.03%
2024/04/01	0	0.00	0	461.00	460.50	0	3,484	0.00%
2024/03/29	0	463.00	0	0.00	463.00	0	3,488	0.00%
2024/03/28	1.1	453.54	1.2	458.46	458.50	-0.1	3,485	0.00%
2024/03/27	1.1	455.56	0	456.00	453.00	1.1	3,495	0.03%
2024/03/26	0	0.00	0.2	468.00	465.50	-0.2	3,520	-0.01%
2024/03/25	2.1	475.33	2	477.66	475.00	0	3,583	0.00%
2024/03/22	1.3	472.23	3.3	476.75	481.00	-2.1	3,568	-0.06%
2024/03/21	3.1	455.07	5	452.32	459.00	-1.9	3,514	-0.06%
2024/03/20	1.3	441.97	0	0.00	437.50	1.3	3,487	0.04%
2024/03/19	4.3	447.62	1	450.50	444.00	3.3	3,419	0.10%
2024/03/18	1.2	457.30	2	453.50	457.50	-0.8	3,448	-0.02%
2024/03/15	3.9	455.12	0	0.00	454.00	3.9	3,417	0.11%
2024/03/14	1.9	467.59	1	464.50	465.50	0.9	3,370	0.03%
2024/03/13	2.2	466.60	0	474.00	465.00	2.2	3,340	0.07%
2024/03/12	4.6	476.71	1.5	482.67	475.50	3.1	3,268	0.10%
2024/03/11	1.1	478.21	1	491.00	491.00	0.1	3,173	0.00%
2024/03/08	15.4	495.26	1.5	496.29	491.00	13.9	3,130	0.44%
2024/03/07	3.2	512.16	3	525.67	507.00	0.2	3,057	0.01%
2024/03/06	0	508.00	6	515.00	515.00	-6	3,017	-0.20%
2024/03/05	6	514.17	2	513.57	514.00	4	3,052	0.13%
2024/03/04	3.4	508.48	1	513.95	508.00	2.4	3,049	0.08%
2024/03/01	1.1	507.04	6	506.00	504.00	-4.9	3,063	-0.16%
2024/02/29	0	504.29	0	0.00	519.00	0	3,047	0.00%
2024/02/27	16.7	505.53	6	502.67	502.00	10.7	2,991	0.36%
2024/02/26	6.4	518.44	1	542.00	520.00	5.4	2,925	0.19%
2024/02/22	4.1	533.49	1	536.00	535.00	3.1	2,896	0.11%
2024/02/21	5.1	546.42	1	554.00	547.00	4.1	2,908	0.14%
2024/02/20	7	567.44	1	579.00	569.00	6	2,895	0.21%
2024/02/16	1	546.00	8.2	551.52	558.00	-7.2	2,919	-0.25%
2024/02/15	11.2	508.62	5.1	515.43	539.00	6.1	2,918	0.21%
2024/02/05	0.1	545.71	0	0.00	548.00	0.1	2,802	0.00%
2024/02/02	3.1	556.39	9	556.44	562.00	-5.9	2,802	-0.21%
2024/02/01	0	0.00	3.6	540.96	542.00	-3.6	2,774	-0.13%
2024/01/31	0	529.00	8.1	530.62	529.00	-8.1	2,771	-0.29%
2024/01/30	0	515.00	0	517.00	515.00	0	2,776	0.00%
2024/01/29	1	519.01	3	521.67	519.00	-2	2,777	-0.07%
2024/01/26	1	511.00	1	513.00	510.00	0	2,836	0.00%
2024/01/25	5	515.61	1.1	517.64	513.00	3.9	2,866	0.14%
2024/01/24	1	520.01	1	524.00	522.00	0	2,906	0.00%
2024/01/23	1	530.93	2	528.00	522.00	-1	2,951	-0.03%
2024/01/22	1.1	538.00	15	535.27	542.00	-13.9	2,932	-0.47%
2024/01/19	0	0.00	3	515.67	517.00	-3	2,931	-0.10%
2024/01/18	2	504.50	1	513.69	504.00	1	2,936	0.03%
2024/01/17	1	507.00	0	0.00	509.00	1	2,943	0.03%
2024/01/16	0	0.00	1.2	512.50	513.00	-1.2	2,965	-0.04%
2024/01/15	0	515.00	0.8	520.99	516.00	-0.8	2,982	-0.03%
2024/01/12	2	509.50	0	0.00	510.00	2	3,003	0.07%
2024/01/11	0	0.00	2	520.50	520.00	-2	3,079	-0.06%
2024/01/10	1	510.94	1.1	508.27	508.00	-0.1	3,179	0.00%
2024/01/09	3	516.33	5	516.40	516.00	-2	3,204	-0.06%
2024/01/08	0	0.00	0	498.00	496.50	0	3,169	0.00%
2024/01/05	0.2	491.00	1	499.50	486.50	-0.8	3,212	-0.02%
2024/01/04	1	490.00	0	0.00	491.00	1	3,234	0.03%
2024/01/03	2.2	483.06	1	486.02	490.00	1.2	3,323	0.04%
2024/01/02	5.1	504.00	2	493.00	493.50	3.1	3,320	0.09%
2023/12/29	2	520.00	1	523.00	523.00	1	3,387	0.03%
2023/12/28	1	522.99	2.1	525.38	523.00	-1.1	3,441	-0.03%
2023/12/27	1	511.00	3	515.33	519.00	-2	3,452	-0.06%
2023/12/26	0.1	505.93	1	508.98	510.00	-0.9	3,468	-0.03%
2023/12/25	1	497.00	1	500.00	498.00	0	3,499	0.00%
2023/12/22	2	491.49	10	498.95	489.50	-8	3,541	-0.23%
2023/12/21	6.3	487.03	4	489.25	488.50	2.3	3,559	0.06%
2023/12/20	8.1	494.64	2	495.51	496.00	6.1	3,581	0.17%
2023/12/19	0.1	512.86	3	512.00	512.00	-2.9	3,540	-0.08%
2023/12/18	2	506.00	4	508.80	514.00	-2	3,635	-0.06%
2023/12/15	18	520.26	0	0.00	506.00	18	3,707	0.49%
2023/12/14	3	527.02	2	538.00	530.00	1	3,727	0.03%
2023/12/13	2.1	518.13	0	0.00	533.00	2.1	3,736	0.06%
2023/12/12	4	529.50	1	543.86	526.00	3	3,892	0.08%
2023/12/11	0	534.00	0	534.00	533.00	0	3,971	0.00%
2023/12/08	1.1	533.15	2	537.96	532.00	-0.9	3,989	-0.02%
2023/12/07	0	0.00	2	528.50	528.00	-2	3,996	-0.05%
2023/12/06	0	532.00	2	533.99	534.00	-2	3,999	-0.05%
2023/12/05	1.2	528.67	0.1	525.00	527.00	1.1	4,010	0.03%
2023/12/04	5	517.21	3	527.67	521.00	2	4,002	0.05%
2023/12/01	2	539.00	1	534.00	536.00	1	3,966	0.03%
2023/11/30	3	529.00	1	535.00	533.00	2	3,986	0.05%
2023/11/28	1.1	525.67	2	539.00	538.00	-1	3,958	-0.02%
2023/11/27	4	528.77	0	0.00	527.00	4	3,975	0.10%
2023/11/24	2	541.50	0	0.00	540.00	2	3,990	0.05%
2023/11/22	6.1	556.28	7	562.43	562.00	-0.9	4,051	-0.02%
2023/11/21	5.8	565.38	12.1	571.16	560.00	-6.3	4,138	-0.15%
2023/11/20	2	551.50	7	555.29	555.00	-5	4,199	-0.12%
2023/11/17	1	528.00	2	540.00	532.00	-1	4,224	-0.02%
2023/11/16	8.1	529.81	1	539.00	525.00	7.1	4,391	0.16%
2023/11/15	10	540.60	8.1	540.73	534.00	2	4,448	0.04%
2023/11/14	2	534.92	2	533.00	524.00	0	4,446	0.00%
2023/11/13	4	532.26	1.9	538.16	533.00	2.1	4,445	0.05%
2023/11/10	1	548.00	2.1	542.03	545.00	-1.1	4,466	-0.02%
2023/11/09	0	0.00	3	555.00	554.00	-3	4,474	-0.07%
2023/11/08	0	0.00	8	556.13	554.00	-8	4,497	-0.18%
2023/11/07	1.1	539.18	0	542.00	550.00	1.1	4,517	0.02%
2023/11/06	2.1	539.62	4.6	540.63	535.00	-2.5	4,513	-0.06%
2023/11/03	8.5	533.21	7	531.41	536.00	1.5	4,515	0.03%
2023/11/02	2.7	516.45	3	514.67	511.00	-0.3	4,486	-0.01%
2023/11/01	4	495.13	1	496.00	497.50	3	4,495	0.07%
2023/10/31	17	522.29	10	508.45	498.50	7	4,477	0.16%
2023/10/30	0	507.00	1	511.00	507.00	-1	4,494	-0.02%
2023/10/27	0	0.00	4	510.25	511.00	-4	4,596	-0.09%
2023/10/26	4.1	494.35	0	0.00	491.00	4.1	4,599	0.09%
2023/10/25	1	511.98	1	510.00	506.00	0	4,607	0.00%
2023/10/24	1	490.00	3	504.00	511.00	-2	4,658	-0.04%
2023/10/20	2	501.00	3	501.17	507.00	-1	4,629	-0.02%
2023/10/19	8	494.94	5	496.90	496.00	3	4,629	0.06%
2023/10/18	10.1	489.65	3	487.15	484.00	7.1	4,561	0.16%
2023/10/16	3	530.34	3	536.32	534.00	0	4,464	0.00%
2023/10/13	0	0.00	3	545.00	545.00	-3	4,475	-0.07%
2023/10/12	2	526.50	1	530.00	530.00	1	4,451	0.02%
2023/10/11	2	542.00	3	547.64	536.00	-1	4,459	-0.02%
2023/10/06	2	522.00	3	523.67	522.00	-1	4,449	-0.02%
2023/10/05	5	512.80	9	514.56	516.00	-4	4,491	-0.09%
2023/10/04	7	472.07	7.1	485.84	490.50	-0.1	4,418	0.00%
2023/10/03	3	485.17	1	488.00	482.00	2	4,376	0.05%
2023/10/02	0	0.00	1	504.00	500.00	-1	4,381	-0.02%
2023/09/28	0	490.00	8	484.94	493.00	-8	4,373	-0.18%
2023/09/27	3	481.33	0	0.00	486.50	3	4,338	0.07%
2023/09/26	0	488.00	8	488.50	486.50	-8	4,321	-0.18%
2023/09/25	2	490.25	4.6	487.12	481.50	-2.6	4,346	-0.06%
2023/09/22	1.2	458.87	1	462.00	463.50	0.2	4,280	0.00%
2023/09/21	3.4	457.03	0	0.00	453.50	3.4	4,243	0.08%
2023/09/20	6.1	475.26	3	476.32	472.00	3	4,159	0.07%
2023/09/19	1	527.00	1	503.00	503.00	0	4,068	0.00%
2023/09/15	0	0.00	5	496.30	503.00	-5	3,993	-0.13%
2023/09/14	3	477.40	7.2	481.79	482.50	-4.2	3,783	-0.11%
2023/09/13	2.1	443.52	0.3	443.00	454.00	1.8	3,696	0.05%
2023/09/12	0	0.00	1	458.00	452.50	-1	3,754	-0.03%
2023/09/11	1	450.16	1.4	452.36	455.00	-0.4	3,806	-0.01%
2023/09/08	2	459.26	0.1	462.00	460.50	2	3,835	0.05%
2023/09/07	0.1	470.92	0	0.00	470.00	0.1	3,850	0.00%
2023/09/06	1	476.87	1	476.50	477.00	0	3,856	0.00%
2023/09/05	1	473.03	1.1	475.09	472.00	0	3,872	0.00%
2023/09/04	0.4	468.21	1	466.00	470.00	-0.6	3,897	-0.01%
2023/09/01	9.7	476.95	6	469.13	470.00	3.6	3,915	0.09%
2023/08/31	3.3	480.60	0	490.00	478.00	3.2	3,960	0.08%
2023/08/30	7.4	478.11	1.2	481.58	477.00	6.2	3,946	0.16%
2023/08/29	6.3	473.46	4	474.00	473.50	2.3	4,014	0.06%
2023/08/28	2.5	478.98	3	478.50	480.00	-0.5	4,098	-0.01%
2023/08/25	6.1	477.87	3.3	471.01	472.00	2.8	4,200	0.07%
2023/08/24	6	503.17	8.1	506.86	514.00	-2.1	4,354	-0.05%
2023/08/23	2	468.50	1	469.00	468.00	1	4,373	0.02%
2023/08/22	4.2	471.07	5	468.20	473.00	-0.8	4,443	-0.02%
2023/08/21	5	427.01	5	435.70	452.50	0	4,313	0.00%
2023/08/18	1	410.01	1.2	412.89	411.50	-0.1	4,233	0.00%
2023/08/17	0.2	399.63	0	0.00	403.00	0.2	4,169	0.00%
2023/08/16	0	0.00	1	394.99	398.50	-1	4,153	-0.02%
2023/08/15	0	0.00	0	393.00	384.00	0	4,113	0.00%
2023/08/14	0	384.50	2	394.25	385.00	-2	4,092	-0.05%
2023/08/11	3.4	382.32	7	385.79	384.00	-3.6	4,072	-0.09%
2023/08/10	4	365.25	0	0.00	366.00	4	4,049	0.10%
2023/08/09	4.6	388.19	2	385.50	380.00	2.6	4,043	0.06%
2023/08/08	0	390.10	0	0.00	388.00	0	4,040	0.00%
2023/08/07	1	393.48	6	393.92	390.00	-5	4,026	-0.12%
2023/08/02	3.2	376.96	0.4	374.19	366.00	2.8	3,972	0.07%
2023/08/01	0.1	410.00	0	397.60	394.50	0.1	3,923	0.00%
2023/07/31	2	405.50	2.3	383.65	382.00	-0.3	3,883	-0.01%
2023/07/28	0	388.50	7	388.64	390.00	-7	3,855	-0.18%
2023/07/27	10	378.60	1.4	377.57	382.50	8.6	3,860	0.22%
2023/07/26	0	0.00	0.1	394.00	394.50	-0.1	3,816	0.00%
2023/07/25	0.1	402.50	0	0.00	400.00	0.1	3,827	0.00%
2023/07/24	1.5	401.97	3.1	403.45	401.50	-1.5	3,844	-0.04%
2023/07/21	0	388.11	0	0.00	389.00	0	3,849	0.00%
2023/07/20	1	384.00	0	0.00	384.00	1	3,846	0.03%
2023/07/19	0.1	388.90	0.1	385.50	385.50	-0.1	3,832	0.00%
2023/07/18	0.1	394.50	1	390.00	394.00	-1	3,837	-0.02%
2023/07/17	1.1	393.76	0.1	394.00	394.50	1	3,866	0.03%
2023/07/14	3	397.17	4	398.13	403.00	-1	3,856	-0.03%
2023/07/13	4.3	414.71	3.1	409.07	408.50	1.2	3,823	0.03%
2023/07/12	5.1	385.27	2	385.50	390.00	3.1	3,751	0.08%
2023/07/11	1	364.50	9	371.11	369.50	-8	3,698	-0.22%
2023/07/10	0	0.00	0	358.00	357.50	0	3,710	0.00%
2023/07/07	1.1	352.31	0.2	354.00	351.00	0.9	3,724	0.02%
2023/07/06	8	362.81	9	365.06	361.00	-1	3,714	-0.03%
2023/07/05	0	0.00	1	375.00	371.00	-1	3,716	-0.03%
2023/07/04	5.2	373.87	4	375.25	370.50	1.2	3,744	0.03%
2023/07/03	3	370.83	3.1	369.81	367.50	-0.1	3,823	0.00%
2023/06/30	1	342.77	1	345.00	349.00	0	3,800	0.00%
2023/06/28	2	344.00	6	347.17	341.00	-4	3,806	-0.11%
2023/06/27	6	348.25	0	0.00	341.00	6	3,837	0.16%
2023/06/26	0	345.00	1	345.00	350.00	-1	3,855	-0.03%
2023/06/21	0	355.00	0	0.00	358.00	0	3,852	0.00%
2023/06/20	0	358.75	0	0.00	359.00	0	3,845	0.00%
2023/06/19	0	0.00	0.1	366.94	364.50	-0.1	3,892	0.00%
2023/06/16	6	363.74	0.2	369.00	363.00	5.9	3,944	0.15%
2023/06/15	6	383.71	20.1	377.32	382.00	-14.1	3,863	-0.36%
2023/06/14	12.1	366.79	3.1	367.26	370.00	8.9	3,848	0.23%
2023/06/13	11.1	357.95	29.4	359.35	359.00	-18.3	3,862	-0.47%
2023/06/12	0	0.00	1.2	347.50	348.50	-1.2	3,885	-0.03%
2023/06/09	2.2	343.37	0	0.00	343.00	2.2	3,918	0.06%
2023/06/08	0.3	344.14	3.5	341.84	339.50	-3.2	3,924	-0.08%
2023/06/07	2.7	352.23	1	352.50	355.50	1.7	3,913	0.04%
2023/06/06	1.5	353.50	2	351.50	354.00	-0.5	3,900	-0.01%
2023/06/05	6.4	344.70	5.2	343.78	345.00	1.3	3,859	0.03%
2023/06/02	13.2	342.84	4	344.75	343.00	9.2	3,923	0.24%
2023/06/01	1.2	338.08	0	0.00	342.00	1.2	3,906	0.03%
2023/05/31	5.8	347.55	3	352.17	353.00	2.8	3,799	0.07%
2023/05/30	17	362.53	10	353.90	354.00	7	3,669	0.19%
2023/05/29	2	355.50	3.1	357.50	357.50	-1.1	3,442	-0.03%
2023/05/26	0	0.00	20.2	319.58	325.00	-20.2	3,339	-0.60%
2023/05/25	0.1	288.77	5.2	294.14	295.50	-5	3,219	-0.16%
2023/05/24	1.1	283.00	1	282.51	283.00	0	3,198	0.00%
2023/05/23	0.1	287.50	1.1	286.19	286.00	-1	3,196	-0.03%
2023/05/22	2.2	284.37	0	0.00	284.00	2.2	3,223	0.07%
2023/05/19	4.2	291.57	0	0.00	291.00	4.2	3,268	0.13%
2023/05/18	1	298.00	2	299.25	296.50	-1	3,269	-0.03%
2023/05/17	1	295.00	0	0.00	295.50	1	3,285	0.03%
2023/05/16	0	0.00	2.1	293.04	295.50	-2.1	3,296	-0.06%
2023/05/15	1	287.50	2	290.00	287.50	-1	3,287	-0.03%
2023/05/12	3	281.33	0	0.00	288.00	3	3,317	0.09%
2023/05/11	3	281.33	0	0.00	282.00	3	3,324	0.09%
2023/05/10	6.1	286.19	1	286.50	286.50	5.1	3,358	0.15%
2023/05/08	1	294.00	11.2	294.29	295.00	-10.2	3,455	-0.29%
2023/05/05	10.2	289.45	0	0.00	288.50	10.2	3,453	0.29%
2023/05/04	0	0.00	2	298.00	298.00	-2	3,452	-0.06%
2023/05/03	3.1	293.94	1.1	296.41	295.00	2	3,490	0.06%
2023/05/02	1	297.50	10.1	298.51	298.00	-9.1	3,532	-0.26%
2023/04/28	0	0.00	4	296.75	299.00	-4	3,573	-0.11%
2023/04/27	2.1	290.33	1	292.00	289.00	1.1	3,562	0.03%
2023/04/26	1.1	288.69	2	291.75	292.50	-1	3,534	-0.03%
2023/04/25	5	291.20	0	0.00	287.50	5	3,524	0.14%
2023/04/24	2	295.50	1	299.00	298.50	1	3,515	0.03%
2023/04/21	1.1	295.05	1	295.50	295.50	0.1	3,529	0.00%
2023/04/20	9.2	304.02	7	300.36	298.50	2.2	3,539	0.06%
2023/04/19	3.1	319.32	7	319.57	319.50	-3.9	3,564	-0.11%
2023/04/18	3	314.50	4	313.63	313.50	-1	3,603	-0.03%
2023/04/17	2	313.00	0.1	314.23	313.00	1.9	3,607	0.05%
2023/04/14	2	309.75	3	309.00	315.50	-1	3,603	-0.03%
2023/04/13	3.1	303.89	0	304.50	302.50	3	3,577	0.09%
2023/04/12	11	312.32	0	313.50	313.00	11	3,534	0.31%
2023/04/11	2	309.51	2.1	313.00	311.50	0	3,507	0.00%
2023/04/10	4.1	307.25	2	307.50	308.50	2.1	3,486	0.06%
2023/04/07	6	310.08	1	309.00	309.00	5	3,456	0.14%
2023/04/06	3	315.33	2.1	319.33	316.50	0.9	3,429	0.03%
2023/03/31	0	0.00	3.5	316.30	319.00	-3.5	3,372	-0.10%
2023/03/30	2.1	311.05	2	309.50	312.00	0.1	3,328	0.00%
2023/03/29	2	304.50	1	310.50	307.00	1	3,311	0.03%
2023/03/28	1	307.48	0	0.00	305.50	1	3,310	0.03%
2023/03/27	4	308.73	1.1	305.51	305.00	3	3,252	0.09%
2023/03/24	4	314.75	1	315.50	315.50	3	3,235	0.09%
2023/03/23	0.3	311.00	3	313.00	313.00	-2.8	3,212	-0.09%
2023/03/22	1.1	307.55	1	311.00	309.50	0.1	3,218	0.00%
2023/03/21	4	302.25	3.1	306.74	304.50	0.9	3,173	0.03%
2023/03/20	0.1	294.00	0	0.00	294.50	0.1	3,106	0.00%
2023/03/17	1	295.00	1	295.50	294.50	0	3,121	0.00%
2023/03/16	2	296.00	0	0.00	295.50	2	3,086	0.06%
2023/03/15	2	299.50	4	304.13	302.00	-2	3,075	-0.07%
2023/03/14	1	291.00	0	0.00	290.50	1	3,042	0.03%
2023/03/13	2	295.00	2	298.00	300.50	0	3,040	0.00%
2023/03/10	1	297.00	1	306.00	298.00	0	3,085	0.00%
2023/03/09	0	0.00	10	304.70	305.50	-10	3,062	-0.33%
2023/03/08	2	299.74	0	0.00	300.00	2	3,055	0.07%
2023/03/07	11.2	305.38	2	303.50	303.50	9.2	3,018	0.30%
2023/03/06	2	302.25	6.5	303.21	305.50	-4.5	2,918	-0.15%
2023/02/24	0.1	285.00	0.1	281.50	283.00	0	2,805	0.00%
2023/02/23	3	275.33	7	279.64	283.50	-4	2,789	-0.14%
2023/02/22	1	270.00	0	0.00	276.00	1	2,768	0.04%
2023/02/21	2.1	274.54	1	275.00	276.50	1.1	2,748	0.04%
2023/02/20	3	278.66	0.1	276.49	276.50	2.9	2,767	0.11%
2023/02/17	0.1	284.00	2.1	287.17	283.00	-2.1	2,752	-0.07%
2023/02/16	1	277.00	0	280.96	283.50	1	2,717	0.04%
2023/02/15	0	0.00	1	275.00	274.50	-1	2,733	-0.04%
2023/02/14	1.2	274.58	0.4	275.00	277.00	0.8	2,755	0.03%
2023/02/13	1	270.50	1	269.02	271.00	0	2,744	0.00%
2023/02/10	1	270.00	1	272.50	273.50	0	2,749	0.00%
2023/02/09	0	0.00	3.1	272.98	274.00	-3.1	2,725	-0.11%
2023/02/08	2	273.75	2.2	273.21	274.00	-0.2	2,711	-0.01%
2023/02/07	3	266.50	12.1	270.48	273.00	-9.1	2,676	-0.34%
2023/02/06	0	258.50	1.2	256.70	257.50	-1.1	2,582	-0.04%
2023/02/03	0	256.50	1.1	256.98	256.50	-1	2,586	-0.04%
2023/02/02	1.1	250.64	1.1	252.66	255.50	0	2,613	0.00%
2023/02/01	0.1	247.12	0.1	247.00	247.50	0	2,589	0.00%
2023/01/31	3.1	243.74	0	254.00	243.50	3.1	2,693	0.11%
2023/01/30	1.3	253.24	0	257.00	251.50	1.2	2,741	0.05%
2023/01/17	0	0.00	0.1	249.50	252.50	-0.1	2,718	0.00%
2023/01/16	0	247.08	1	247.00	247.50	-1	2,741	-0.04%
2023/01/13	1	245.49	0	0.00	243.00	1	2,805	0.04%
2023/01/12	0	0.00	0.1	255.50	253.00	-0.1	2,845	0.00%
2023/01/11	1	256.50	2	252.50	253.50	-1	2,855	-0.04%
2023/01/10	2	255.50	3.2	253.91	253.00	-1.2	2,868	-0.04%
2023/01/09	4.1	246.76	2	247.25	248.00	2.1	2,890	0.07%
2023/01/06	0	0.00	3.4	253.35	255.50	-3.4	2,861	-0.12%
2023/01/05	1	244.00	0.2	248.50	248.50	0.8	2,832	0.03%
2023/01/04	0.4	245.00	5	243.60	244.50	-4.6	2,857	-0.16%
2023/01/03	0	0.00	0.1	242.00	242.00	-0.1	2,898	0.00%
2022/12/30	0	236.00	0	0.00	234.50	0	2,939	0.00%
2022/12/29	2	231.25	0	0.00	232.50	2	2,965	0.07%
2022/12/28	1	233.05	0	0.00	233.50	1	3,002	0.03%
2022/12/26	2.1	236.06	0	0.00	236.50	2.1	3,060	0.07%
2022/12/23	4.2	239.70	0	0.00	237.50	4.2	3,068	0.14%
2022/12/21	0	0.00	1	251.50	253.00	-1	3,119	-0.03%
2022/12/20	1	249.00	0	0.00	245.50	1	3,137	0.03%
2022/12/19	0.1	255.00	0	0.00	256.00	0.1	3,161	0.00%
2022/12/16	0	255.50	1	254.00	255.00	-1	3,196	-0.03%
2022/12/15	0	0.00	1.1	260.93	262.50	-1.1	3,224	-0.03%
2022/12/14	0	256.00	1	254.50	258.00	-1	3,225	-0.03%
2022/12/13	1.1	248.05	1.1	253.90	248.00	0.1	3,252	0.00%
2022/12/09	1	248.00	1	249.00	250.50	0	3,275	0.00%
2022/12/08	1.1	248.48	0	0.00	248.50	1.1	3,280	0.03%
2022/12/07	3	252.32	0	0.00	248.50	3	3,304	0.09%
2022/12/06	1	261.00	4	261.88	260.00	-3	3,292	-0.09%
2022/12/05	0.1	259.75	0	0.00	258.00	0.1	3,328	0.00%
2022/12/02	6.1	260.11	2	260.75	259.00	4.1	3,324	0.12%
2022/11/30	1	273.50	1	272.00	271.50	0	3,293	0.00%
2022/11/28	0.1	267.00	1	268.00	266.50	-0.9	3,397	-0.03%
2022/11/25	1	269.50	1	267.00	265.50	0	3,525	0.00%
2022/11/24	0	0.00	0	264.50	269.00	0	3,562	0.00%
2022/11/22	1	254.51	2	259.00	260.50	-1	3,583	-0.03%
2022/11/21	2	256.25	2	259.50	256.50	0	3,605	0.00%
2022/11/18	3	259.49	1	262.00	259.50	2	3,626	0.06%
2022/11/17	0.1	260.00	1.1	259.32	259.00	-1.1	3,623	-0.03%
2022/11/16	0.1	260.00	0.4	260.50	261.00	-0.3	3,640	-0.01%
2022/11/15	1	256.00	2.1	256.49	256.50	-1.1	3,656	-0.03%
2022/11/11	1	256.00	2	260.00	261.50	-1	3,722	-0.03%
2022/11/10	0	240.25	0	0.00	245.00	0	3,719	0.00%
2022/11/09	0	0.00	1	254.50	254.00	-1	3,709	-0.03%
2022/11/08	0	245.50	0	0.00	249.00	0	3,729	0.00%
2022/11/07	2.2	249.73	1	249.00	249.50	1.2	3,792	0.03%
2022/11/04	1	246.99	1	250.00	250.00	0	3,884	0.00%
2022/11/03	1.3	247.00	1	244.50	247.50	0.3	3,976	0.01%
2022/11/02	1	240.51	5	243.40	242.50	-4	4,126	-0.10%
2022/10/31	1	241.50	0	0.00	243.00	1	4,199	0.02%
2022/10/28	1	236.50	3	237.00	237.00	-2	4,211	-0.05%
2022/10/27	11	232.41	9	232.06	233.00	2	4,199	0.05%
2022/10/26	12	211.33	7	213.79	215.50	5	4,112	0.12%
2022/10/25	2	222.50	2.1	223.88	221.00	-0.1	4,047	0.00%
2022/10/24	1	229.00	2	225.00	225.50	-1	4,046	-0.02%
2022/10/21	6.1	227.23	1	229.50	225.00	5.1	4,049	0.13%
2022/10/20	4	231.88	4.1	232.00	233.00	-0.1	3,988	0.00%
2022/10/19	2	244.74	2	244.00	241.50	0	3,927	0.00%
2022/10/18	7	247.36	7	249.43	249.00	0	3,927	0.00%
2022/10/17	5	242.00	7	243.79	243.50	-2	3,930	-0.05%
2022/10/14	10.2	255.67	5	248.40	247.50	5.2	3,904	0.13%
2022/10/13	8.1	262.52	5	257.70	254.50	3.1	3,949	0.08%
2022/10/12	5.1	264.62	4	267.38	266.50	1.1	3,958	0.03%
2022/10/11	0.1	270.07	0	0.00	270.50	0.1	4,026	0.00%
2022/10/06	0	0.00	1	290.00	289.00	-1	4,192	-0.02%
2022/10/05	2	286.00	1	287.50	285.00	1	4,216	0.02%
2022/10/04	1	280.00	2.3	282.37	283.00	-1.3	4,204	-0.03%
2022/10/03	1	268.00	1	267.00	266.50	0	4,183	0.00%
2022/09/30	2	267.25	2.1	268.27	272.50	-0.1	4,205	0.00%
2022/09/29	2	270.50	2	273.00	272.00	0	4,263	0.00%
2022/09/28	2	267.00	2	265.00	262.00	0	4,255	0.00%
2022/09/27	2.3	278.78	2	278.25	279.50	0.3	4,293	0.01%
2022/09/26	3	274.00	2	274.49	274.00	1	4,334	0.02%
2022/09/23	0.1	282.00	0	0.00	282.50	0.1	4,354	0.00%
2022/09/22	0	0.00	0.2	286.50	287.00	-0.2	4,354	-0.01%
2022/09/21	1	286.00	10.1	285.20	282.50	-9.1	4,325	-0.21%
2022/09/20	2	284.00	3.2	286.88	290.50	-1.2	4,318	-0.03%
2022/09/19	0	279.50	0.1	278.50	281.00	-0.1	4,303	0.00%
2022/09/16	2	283.75	3	284.33	284.00	-1	4,308	-0.02%
2022/09/15	3	285.50	3	288.17	284.50	0	4,320	0.00%
2022/09/14	2	286.50	6.2	281.78	286.50	-4.2	4,323	-0.10%
2022/09/13	6.2	281.39	6	280.00	280.00	0.2	4,351	0.00%
2022/09/12	4.1	284.39	13.3	285.72	284.50	-9.2	4,375	-0.21%
2022/09/08	3	269.17	3.2	269.53	270.50	-0.2	4,355	0.00%
2022/09/07	4	262.01	4	262.25	264.00	0	4,400	0.00%
2022/09/06	17.2	265.11	15	262.57	262.00	2.2	4,402	0.05%
2022/09/05	3.1	265.42	3	263.33	263.50	0.1	4,415	0.00%
2022/09/02	6	260.33	5	261.90	262.00	1	4,416	0.02%
2022/09/01	7.1	264.29	4	268.00	266.00	3.1	4,397	0.07%
2022/08/31	3.1	281.32	1	280.50	283.50	2.1	4,318	0.05%
2022/08/30	5	283.10	2	284.00	286.50	3	4,326	0.07%
2022/08/29	2	275.50	1	275.00	276.00	1	4,320	0.02%
2022/08/26	6	286.08	12	287.50	285.50	-6	4,329	-0.14%
2022/08/25	7	280.07	9.8	285.43	287.50	-2.8	4,301	-0.07%
2022/08/24	1	274.00	0	0.00	273.50	1	4,281	0.02%
2022/08/23	1	276.00	1	275.00	275.50	0	4,345	0.00%
2022/08/22	0	0.00	2	275.00	276.50	-2	4,363	-0.05%
2022/08/19	11	285.91	7	286.21	283.00	4	4,345	0.09%
2022/08/18	1	285.00	14.2	285.53	285.50	-13.2	4,319	-0.31%
2022/08/17	5	279.20	5.1	284.48	284.50	-0.1	4,295	0.00%
2022/08/16	3	279.33	3	280.17	279.50	0	4,266	0.00%
2022/08/12	15	276.07	5	275.00	276.50	10	4,229	0.24%
2022/08/11	8	276.29	4	277.38	278.50	4	4,182	0.10%
2022/08/10	8.1	277.85	10	277.15	280.00	-1.9	4,086	-0.05%
2022/08/09	6	272.17	25.3	271.44	280.00	-19.3	4,026	-0.48%
2022/08/08	16.1	260.20	8.2	263.37	261.50	7.9	3,890	0.20%
2022/08/05	9	259.06	10	258.85	257.50	-1	3,908	-0.03%
2022/08/04	3	254.67	5.1	255.53	253.50	-2.1	3,902	-0.05%
2022/08/03	3	255.00	1	253.50	253.00	2	3,920	0.05%
2022/08/02	7	255.14	7.6	256.10	255.00	-0.6	3,937	-0.01%
2022/08/01	2	250.00	4.1	254.15	253.00	-2.1	3,874	-0.05%
2022/07/29	6.1	249.04	6	252.42	248.00	0.1	3,836	0.00%
2022/07/28	8	248.81	5	251.80	248.00	3	3,806	0.08%
2022/07/26	9	245.50	9	246.06	245.00	0	3,796	0.00%
2022/07/25	6	248.83	9	250.67	249.50	-3	3,862	-0.08%
2022/07/22	6.1	247.50	2	251.50	248.00	4.1	3,843	0.11%
2022/07/21	3	254.50	5	251.50	250.50	-2	3,835	-0.05%
2022/07/20	3	255.67	1	251.56	253.50	2	3,806	0.05%
2022/07/19	4	258.88	5	259.01	260.00	-1	3,716	-0.03%
2022/07/18	5	257.20	4	260.00	265.00	1	3,680	0.03%
2022/07/15	7	246.71	9	249.22	247.00	-2	3,565	-0.06%
2022/07/14	8	242.01	8	245.31	249.00	0	3,427	0.00%
2022/07/13	4	227.63	6.4	230.24	232.50	-2.4	3,315	-0.07%
2022/07/12	3	211.33	5	212.70	211.50	-2	3,264	-0.06%
2022/07/11	3	225.83	1	220.50	222.00	2	3,241	0.06%
2022/07/08	2	230.00	1	234.00	230.00	1	3,219	0.03%
2022/07/07	7	217.88	8	219.38	222.00	-1	3,187	-0.03%
2022/07/06	5	210.10	5	212.30	208.00	0	3,143	0.00%
2022/07/05	5	211.50	3	210.67	213.00	2	3,143	0.06%
2022/07/04	5.4	202.63	6.1	206.90	204.00	-0.7	3,091	-0.02%
2022/07/01	5	226.53	6	228.80	215.00	-1	3,064	-0.03%
2022/06/30	2	238.74	1	242.00	238.50	1	3,091	0.03%
2022/06/29	3	241.83	3	241.83	243.50	0	3,140	0.00%
2022/06/28	2	244.25	2	244.00	240.50	0	3,220	0.00%
2022/06/27	5	246.60	5	248.80	245.50	0	3,294	0.00%
2022/06/24	0	0.00	2	246.50	242.50	-2	3,276	-0.06%
2022/06/23	3.1	244.90	1	240.50	240.00	2.1	3,322	0.06%
2022/06/22	4	246.50	1.1	242.23	245.00	2.9	3,343	0.09%
2022/06/21	4	240.75	8	246.00	252.00	-4	3,319	-0.12%
2022/06/20	6	233.25	7	234.07	233.50	-1	3,270	-0.03%
2022/06/17	3	234.50	2	235.00	227.50	1	3,246	0.03%
2022/06/16	12	246.88	9.1	247.13	242.50	2.9	3,236	0.09%
2022/06/15	2	240.25	5.1	240.90	240.00	-3.1	3,225	-0.10%
2022/06/14	1.1	238.15	2.3	238.35	238.00	-1.2	3,205	-0.04%
2022/06/13	1	235.50	2.2	237.50	236.00	-1.2	3,179	-0.04%
2022/06/10	1.5	243.33	8	238.51	242.00	-6.5	3,147	-0.21%
2022/06/09	2	232.50	7	232.64	234.00	-5	3,082	-0.16%
2022/06/08	5	230.00	3	228.83	228.50	2	3,056	0.07%
2022/06/07	1	217.50	1	224.50	223.50	0	3,025	0.00%
2022/06/06	6	219.25	1	219.50	219.50	5	3,022	0.17%
2022/06/02	2	226.25	0	0.00	226.00	2	3,053	0.07%
2022/06/01	5	228.19	4	229.75	225.50	1	3,085	0.03%
2022/05/31	4	224.75	11	227.41	232.00	-7	3,083	-0.23%
2022/05/30	2	216.50	3	217.83	217.50	-1	3,010	-0.03%
2022/05/27	2	207.25	1	211.00	208.00	1	2,958	0.03%
2022/05/26	4.1	211.50	3	212.50	206.00	1.1	2,945	0.04%
2022/05/25	6	209.84	1	214.00	213.00	5	2,900	0.17%
2022/05/24	3	214.00	3	215.50	211.00	0	2,893	0.00%
2022/05/23	4	216.75	4	218.25	213.50	0	2,867	0.00%
2022/05/20	3	220.84	2	220.00	218.50	1	2,851	0.04%
2022/05/19	3	227.66	1	226.00	225.00	2	2,826	0.07%
2022/05/18	3	229.50	3	230.33	230.00	0	2,793	0.00%
2022/05/17	7	227.93	2	226.75	225.50	5	2,778	0.18%
2022/05/16	2	234.50	2	235.75	235.50	0	2,751	0.00%
2022/05/13	6	230.75	7.2	231.27	234.50	-1.2	2,716	-0.04%
2022/05/12	1	221.51	1	224.50	223.50	0	2,661	0.00%
2022/05/11	5	215.80	8	217.63	219.00	-3	2,615	-0.11%
2022/05/10	3.1	208.14	0	0.00	207.00	3.1	2,550	0.12%
2022/05/09	1	218.51	0	0.00	218.50	1	2,507	0.04%
2022/05/06	0.1	224.10	0	0.00	226.00	0.1	2,519	0.00%
2022/05/05	0	0.00	1	234.00	232.00	-1	2,546	-0.04%
2022/05/04	1	232.49	3	232.50	234.00	-2	2,563	-0.08%
2022/05/03	1	233.50	0	0.00	232.50	1	2,599	0.04%
2022/04/29	3	234.65	4	231.50	233.00	-1	2,580	-0.04%
2022/04/28	2	219.00	3	219.83	219.50	-1	2,516	-0.04%
2022/04/27	2	214.51	1	214.50	215.50	1	2,506	0.04%
2022/04/26	3	222.67	5	221.60	221.00	-2	2,477	-0.08%
2022/04/25	1	216.95	0	0.00	211.00	1	2,459	0.04%
2022/04/22	3	222.33	2	223.25	221.50	1	2,457	0.04%
2022/04/21	1	227.50	1	226.50	225.50	0	2,452	0.00%
2022/04/19	1	226.00	2	224.25	221.50	-1	2,488	-0.04%
2022/04/18	1	219.00	0.1	221.91	219.00	1	2,497	0.04%
2022/04/15	1	224.50	0	0.00	224.00	1	2,546	0.04%
2022/04/14	1	219.56	3	225.50	226.00	-2	2,548	-0.08%
2022/04/13	0	220.00	2	222.98	222.00	-2	2,556	-0.08%
2022/04/12	0	216.18	0	0.00	215.00	0	2,581	0.00%
2022/04/11	3	219.16	0	0.00	216.50	3	2,554	0.12%
2022/04/08	1	225.03	1.1	225.07	226.00	-0.1	2,506	0.00%
2022/04/07	1	230.00	1.1	232.41	231.00	-0.1	2,473	0.00%
2022/04/06	4	233.14	9	236.82	238.50	-5	2,426	-0.21%
2022/04/01	2.2	221.43	5	226.10	230.00	-2.8	2,349	-0.12%
2022/03/31	3.2	224.78	6	224.00	222.50	-2.8	2,269	-0.12%
2022/03/30	1	215.99	5	213.00	215.00	-4	2,168	-0.18%
2022/03/29	2	205.75	2	206.00	207.00	0	2,100	0.00%
2022/03/28	3	202.00	2	197.25	204.00	1	2,099	0.05%
2022/03/25	7.1	209.55	2	204.50	203.00	5.1	2,039	0.25%
2022/03/24	3	214.67	4	216.50	215.50	-1	2,027	-0.05%
2022/03/23	8	216.56	7	216.29	216.50	1	2,142	0.05%
2022/03/22	5	217.90	2	219.50	217.50	3	2,206	0.14%
2022/03/21	3	217.83	6	219.25	219.00	-3	2,182	-0.14%
2022/03/18	13.1	219.95	0	0.00	216.00	13.1	2,155	0.61%
2022/03/17	0	0.00	0.1	232.00	236.50	-0.1	2,075	0.00%
2022/03/16	0.1	219.92	0	0.00	219.50	0.1	2,058	0.01%
2022/03/15	2.2	219.31	0	0.00	219.00	2.2	2,057	0.11%
2022/03/14	1	233.00	0	0.00	229.50	1	2,053	0.05%
2022/03/11	0	232.17	0	0.00	234.50	0	2,066	0.00%
2022/03/10	1	238.00	0	0.00	235.50	1	2,052	0.05%
2022/03/09	3.3	228.43	0	0.00	228.00	3.3	2,062	0.16%
2022/03/08	1.3	225.89	0.2	229.00	226.50	1.2	2,055	0.06%
2022/03/07	2.3	244.22	2	238.50	237.00	0.3	2,008	0.01%
2022/03/04	6.2	255.66	0	0.00	253.50	6.2	1,993	0.31%
2022/03/03	1	262.00	2	266.50	267.00	-1	1,983	-0.05%
2022/03/02	2	262.25	1	262.50	262.00	1	1,978	0.05%
2022/03/01	0	0.00	3	266.33	267.00	-3	1,977	-0.15%
2022/02/25	1.2	253.41	0	0.00	252.00	1.2	1,983	0.06%
2022/02/24	3.1	258.55	0	0.00	254.50	3.1	1,984	0.16%
2022/02/22	1.3	266.87	0	0.00	262.00	1.3	1,979	0.07%
2022/02/21	1	270.50	1	273.00	273.00	0	1,976	0.00%
2022/02/18	0	273.50	0.3	274.00	275.00	-0.3	1,995	-0.01%
2022/02/17	1	270.00	1	272.50	272.50	0	2,040	0.00%
2022/02/16	1	270.00	3	270.17	274.00	-2	2,073	-0.10%
2022/02/14	1.3	258.03	0	0.00	256.00	1.3	2,120	0.06%
2022/02/11	1	271.00	0	0.00	271.50	1	2,166	0.05%
2022/02/10	0	0.00	1	274.50	274.50	-1	2,191	-0.05%
2022/02/09	0	264.50	0	0.00	264.50	0	2,244	0.00%
2022/02/08	0	261.50	0	0.00	260.50	0	2,355	0.00%
2022/02/07	1	262.00	0	0.00	258.50	1	2,385	0.04%
2022/01/26	0.1	266.00	0	0.00	265.00	0.1	2,383	0.00%
2022/01/25	2	272.00	7	274.14	274.50	-5	2,383	-0.21%
2022/01/24	1	259.50	2	265.25	266.00	-1	2,350	-0.04%
2022/01/21	0	0.00	1	263.50	263.50	-1	2,357	-0.04%
2022/01/20	1	263.50	0	0.00	263.50	1	2,366	0.04%
2022/01/19	0.1	267.50	0	0.00	267.50	0.1	2,401	0.00%
2022/01/18	1	269.00	1	270.00	269.00	0	2,415	0.00%
2022/01/17	2	265.00	6	268.42	270.50	-4	2,413	-0.17%
2022/01/14	1	263.50	0	262.50	260.00	1	2,403	0.04%
2022/01/13	0	0.00	2.1	263.90	266.00	-2.1	2,411	-0.09%
2022/01/12	2	254.50	1	255.00	255.50	1	2,397	0.04%
2022/01/11	0.1	259.33	1.1	265.86	257.50	-0.9	2,399	-0.04%
2022/01/10	2.1	259.72	1	262.50	262.50	1.1	2,433	0.05%
2022/01/07	3.1	260.66	3	263.33	259.00	0.1	2,419	0.00%
2022/01/06	2	266.25	1	268.00	266.00	1	2,412	0.04%
2022/01/05	1	266.57	6	272.76	274.00	-5	2,402	-0.21%
2022/01/04	3.1	261.02	0	0.00	266.50	3.1	2,379	0.13%
2021/12/30	0	261.00	0	0.00	260.00	0	2,441	0.00%
2021/12/29	1.1	259.98	1	261.00	259.50	0.1	2,481	0.00%
2021/12/28	1	261.50	0	0.00	262.00	1	2,489	0.04%
2021/12/23	1	264.00	1	264.00	260.00	0	2,581	0.00%
2021/12/22	1.1	256.57	0	0.00	257.50	1.1	2,586	0.04%
2021/12/21	0.1	260.25	0	0.00	259.00	0.1	2,577	0.00%
2021/12/20	1	260.50	0	0.00	260.50	1	2,571	0.04%
2021/12/17	13.9	258.31	0	0.00	257.50	13.9	2,517	0.55%
2021/12/16	8.1	277.62	3	278.33	275.50	5.1	2,396	0.21%
2021/12/15	1.1	292.12	0.4	292.50	292.50	0.7	2,326	0.03%
2021/12/14	1	299.00	3	298.67	298.00	-2	2,353	-0.08%
2021/12/13	2	299.50	0	0.00	297.00	2	2,350	0.09%
2021/12/10	0	0.00	0	305.00	304.00	0	2,367	0.00%
2021/12/09	2	303.25	1.5	301.00	302.50	0.5	2,357	0.02%
2021/12/08	2	296.25	2	294.75	296.50	0	2,340	0.00%
2021/12/07	1	291.00	2	289.00	293.00	-1	2,344	-0.04%
2021/12/03	2	282.00	1	277.50	277.00	1	2,331	0.04%
2021/12/02	3	288.00	2.1	287.10	284.00	1	2,346	0.04%
2021/12/01	0	0.00	1	295.00	295.00	-1	2,345	-0.04%
2021/11/30	1	293.00	2	296.00	288.50	-1	2,373	-0.04%
2021/11/29	2	288.00	1	293.00	290.50	1	2,421	0.04%
2021/11/26	1	300.50	1	298.00	299.50	0	2,441	0.00%
2021/11/25	0	0.00	0.1	302.00	301.00	-0.1	2,489	0.00%
2021/11/24	6	300.08	0.1	300.00	300.00	5.9	2,499	0.24%
2021/11/23	0	0.00	8	292.75	295.00	-8	2,487	-0.32%
2021/11/22	0	0.00	2	296.00	292.00	-2	2,494	-0.08%
2021/11/19	0.1	292.00	0	0.00	292.00	0.1	2,503	0.00%
2021/11/18	0	0.00	0.1	294.00	294.00	-0.1	2,522	0.00%
2021/11/17	4	291.75	0	0.00	291.50	4	2,529	0.16%
2021/11/16	0	0.00	8	290.50	292.00	-8	2,524	-0.32%
2021/11/15	1	281.00	0	0.00	280.50	1	2,528	0.04%
2021/11/12	5	281.80	3.2	285.17	288.00	1.8	2,546	0.07%
2021/11/11	0	0.00	1	291.50	291.00	-1	2,594	-0.04%
2021/11/10	0.2	294.25	3.1	294.03	296.00	-2.9	2,694	-0.11%
2021/11/09	0	0.00	2	290.00	290.00	-2	2,683	-0.07%
2021/11/08	4.2	284.75	4	287.38	282.50	0.2	2,649	0.01%
2021/11/05	5	288.40	19	286.53	283.00	-14	2,581	-0.54%
2021/11/04	3	272.33	3	267.33	271.50	0	2,454	0.00%
2021/11/03	3	260.50	1	259.50	260.50	2	2,403	0.08%
2021/11/02	0	0.00	1	251.50	251.00	-1	2,361	-0.04%
2021/11/01	0.1	251.00	0	0.00	252.00	0.1	2,332	0.00%
2021/10/29	1	243.00	1	244.00	243.50	0	2,304	0.00%
2021/10/27	2	248.75	0	0.00	250.00	2	2,296	0.09%
2021/10/25	1.1	235.00	0	0.00	234.00	1.1	2,249	0.05%
2021/10/21	0	0.00	1	235.00	236.50	-1	2,254	-0.04%
2021/10/20	2	236.25	1	238.00	236.50	1	2,241	0.04%
2021/10/18	1	233.50	0	0.00	233.00	1	2,218	0.05%
2021/10/15	8	246.50	0	0.00	245.00	8	2,169	0.37%
2021/10/14	3	250.17	6	253.42	251.50	-3	2,134	-0.14%
2021/10/13	2	255.50	0	0.00	255.50	2	2,141	0.09%
2021/10/08	1	256.50	0	257.00	257.50	1	2,142	0.05%
2021/10/07	3	247.67	5	249.60	250.50	-2	2,169	-0.09%
2021/10/06	4.4	243.20	2	228.50	229.00	2.4	2,148	0.11%
2021/10/05	2.2	243.50	40	245.25	246.50	-37.8	2,115	-1.79%
2021/10/04	1	250.00	0	0.00	247.50	1	2,115	0.05%
2021/10/01	1	253.00	0	0.00	254.00	1	2,096	0.05%
2021/09/30	2	262.00	2	269.00	263.00	0	2,062	0.00%
2021/09/29	3	263.67	0	0.00	262.00	3	2,068	0.15%
2021/09/23	2	273.75	1	273.50	271.00	1	2,093	0.05%
2021/09/22	1	267.00	0	0.00	269.50	1	2,103	0.05%
2021/09/15	11.1	269.97	2	272.50	269.50	9.1	2,125	0.43%
2021/09/13	1	273.00	1	276.00	275.50	0	2,157	0.00%
2021/09/10	1.5	275.83	1	275.00	276.00	0.5	2,171	0.02%
2021/09/08	2	276.50	1	275.00	273.00	1	2,199	0.05%
2021/09/06	35	287.77	0	0.00	286.50	35	2,162	1.62%
2021/09/02	7	295.29	24	286.83	285.00	-17	2,142	-0.79%
2021/08/31	18	277.06	0	0.00	280.50	18	2,057	0.88%
2021/08/23	2	287.00	0	0.00	288.00	2	1,995	0.10%
2021/08/20	0	0.00	1	283.00	284.50	-1	1,999	-0.05%
2021/08/19	0.2	286.50	0	0.00	289.00	0.2	2,032	0.01%
2021/08/18	5	278.60	32	275.55	286.00	-27	1,989	-1.36%
2021/08/17	32	267.77	7	270.14	271.00	25	1,944	1.29%
2021/08/16	4	270.13	1	273.50	267.50	3	1,860	0.16%
2021/08/13	5	299.80	0	0.00	297.00	5	1,757	0.28%
2021/08/12	0	0.00	1	331.00	330.00	-1	1,722	-0.06%
2021/08/09	2	320.75	2	326.25	325.50	0	1,833	0.00%
2021/08/06	1	329.00	0	0.00	332.50	1	1,869	0.05%
2021/08/02	3	313.67	2	321.00	323.00	1	2,039	0.05%
2021/07/28	1	327.00	1	330.00	327.50	0	2,071	0.00%
2021/07/26	0.1	341.00	0	0.00	341.50	0.1	2,159	0.00%
2021/07/22	0	0.00	1	347.00	341.00	-1	2,263	-0.04%
2021/07/21	5	346.00	5	348.60	341.50	0	2,280	0.00%
2021/07/19	1	340.00	0	0.00	340.00	1	2,418	0.04%
2021/07/16	0	0.00	0	345.00	350.00	0	2,433	0.00%
2021/07/15	1	335.00	3	342.67	347.00	-2	2,427	-0.08%
2021/07/14	1	330.50	1	335.50	335.00	0	2,413	0.00%
2021/07/13	1	346.50	1	351.00	349.50	0	2,365	0.00%
2021/07/12	0.1	338.50	2	342.00	342.00	-2	2,350	-0.08%
2021/07/09	1	327.00	0	0.00	331.00	1	2,343	0.04%
2021/07/08	1	329.00	0	0.00	334.50	1	2,343	0.04%
2021/07/07	1	329.00	1	332.00	332.50	0	2,341	0.00%
2021/07/05	1	325.00	0	0.00	328.00	1	2,326	0.04%
2021/07/02	0	0.00	0.3	325.00	326.00	-0.3	2,336	-0.01%
2021/07/01	0	0.00	0.1	323.00	320.00	-0.1	2,326	0.00%
2021/06/30	0	0.00	0	328.50	330.50	0	2,332	0.00%
2021/06/29	1	332.00	1	333.50	330.00	0	2,346	0.00%
2021/06/25	3	327.00	8	334.25	331.00	-5	2,351	-0.21%
2021/06/24	1	313.00	1.1	314.52	314.00	-0.1	2,336	0.00%
2021/06/23	2	312.50	5	312.00	315.50	-3	2,356	-0.13%
2021/06/22	1	300.00	0	0.00	300.00	1	2,334	0.04%
2021/06/21	1.1	292.73	1	298.00	298.00	0.1	2,330	0.00%
2021/06/18	1	291.50	1	292.50	295.00	0	2,332	0.00%
2021/06/17	1	294.00	2	295.00	293.00	-1	2,328	-0.04%
2021/06/15	0	0.00	1	299.00	298.00	-1	2,394	-0.04%
2021/06/11	1	295.00	4	294.38	295.00	-3	2,397	-0.13%
2021/06/10	0.1	289.00	1	290.50	292.50	-1	2,385	-0.04%
2021/06/09	3	284.33	0	0.00	288.00	3	2,374	0.13%
2021/06/08	1	285.50	1	287.50	286.50	0	2,395	0.00%
2021/06/07	3	286.50	2	289.00	293.50	1	2,389	0.04%
2021/06/04	2	290.25	1	291.00	291.00	1	2,378	0.04%
2021/06/03	2	292.75	0	0.00	293.00	2	2,386	0.08%
2021/06/01	0	0.00	1.2	306.00	306.50	-1.2	2,409	-0.05%
2021/05/31	1	302.50	2.3	304.64	307.50	-1.3	2,444	-0.05%
2021/05/28	6.1	292.08	1	290.50	293.00	5.1	2,461	0.21%
2021/05/27	2	300.50	2.1	298.99	295.00	-0.1	2,474	0.00%
2021/05/26	1	298.00	0	0.00	300.00	1	2,475	0.04%
2021/05/25	5	305.80	0	306.00	303.00	5	2,480	0.20%
2021/05/24	0	0.00	2	302.75	307.50	-2	2,495	-0.08%
2021/05/20	1	296.00	5	296.00	295.50	-4	2,504	-0.16%
2021/05/19	0	0.00	1.1	296.05	295.50	-1.1	2,514	-0.04%
2021/05/18	1	292.00	10.3	288.68	295.00	-9.3	2,508	-0.37%
2021/05/17	0	0.00	44	270.15	273.00	-44	2,543	-1.73%
2021/05/14	3	277.17	3	274.67	271.50	0	2,526	0.00%
2021/05/13	0	0.00	3	270.33	269.50	-3	2,518	-0.12%
2021/05/12	6.1	263.57	8.3	263.81	264.00	-2.2	2,521	-0.09%
2021/05/11	6.1	264.56	1	259.00	259.00	5.1	2,508	0.20%
2021/05/10	2	285.00	2	293.25	285.50	0	2,507	0.00%
2021/05/07	0.2	290.33	0	0.00	290.00	0.2	2,573	0.01%
2021/05/06	4	291.37	2	292.75	291.00	2	2,615	0.08%
2021/05/05	1	295.00	2	294.00	291.00	-1	2,610	-0.04%
2021/05/04	0.1	293.50	2.2	303.47	303.00	-2.1	2,622	-0.08%
2021/05/03	0	0.00	1.2	314.52	315.50	-1.2	2,602	-0.04%
2021/04/29	7	309.64	11	312.64	318.00	-4	2,589	-0.15%
2021/04/28	0	0.00	1	304.94	303.50	-1	2,564	-0.04%
2021/04/27	0	0.00	0	298.50	296.00	0	2,537	0.00%
2021/04/26	0	0.00	7	294.78	296.00	-7	2,519	-0.28%
2021/04/23	0	0.00	14.7	284.12	291.50	-14.7	2,478	-0.59%
2021/04/22	1	279.00	3	281.00	275.00	-2	2,455	-0.08%
2021/04/21	1	274.00	1	272.00	271.00	0	2,467	0.00%
2021/04/20	0	0.00	0.5	274.50	276.00	-0.5	2,521	-0.02%
2021/04/16	0	0.00	5	274.00	275.50	-5	2,599	-0.19%
2021/04/14	0	0.00	1	265.50	266.00	-1	2,639	-0.04%
2021/04/13	1	267.00	0	273.50	266.00	1	2,667	0.04%
2021/04/12	1.5	276.33	1	270.00	270.50	0.5	2,705	0.02%
2021/04/09	0.1	280.00	2	282.00	279.50	-2	2,726	-0.07%
2021/04/08	2	278.00	2	281.00	277.00	0	2,749	0.00%
2021/04/07	0	0.00	0.5	276.88	279.50	-0.5	2,769	-0.02%
2021/04/06	1	277.00	2	277.25	276.00	-1	2,788	-0.04%
2021/03/31	3	277.17	3	279.00	276.00	0	2,780	0.00%
2021/03/30	0	0.00	1	276.50	278.50	-1	2,751	-0.04%
2021/03/29	2	278.25	10.4	277.37	279.50	-8.4	2,751	-0.31%
2021/03/26	4	266.25	0	0.00	268.00	4	2,712	0.15%
2021/03/25	2.3	263.83	12	263.46	270.00	-9.7	2,731	-0.36%
2021/03/24	0	0.00	2	268.75	268.00	-2	2,767	-0.07%
2021/03/23	0	0.00	3	270.50	269.00	-3	2,872	-0.10%
2021/03/22	8	268.19	1	266.50	266.00	7	2,934	0.24%
2021/03/19	13.4	272.27	13	270.04	273.50	0.4	2,968	0.01%
2021/03/18	4.1	264.94	2	267.00	262.50	2.1	2,976	0.07%
2021/03/17	0	0.00	1	267.00	265.50	-1	3,033	-0.03%
2021/03/16	4	265.13	2	265.25	265.50	2	3,090	0.06%
2021/03/15	0.1	262.50	1	262.00	262.00	-0.9	3,097	-0.03%
2021/03/11	2.1	251.93	2	254.75	254.50	0.1	3,118	0.00%
2021/03/10	2	257.25	2	256.25	253.50	0	3,142	0.00%
2021/03/09	1	255.00	0	0.00	251.00	1	3,191	0.03%
2021/03/08	2.4	260.20	2	262.00	259.50	0.4	3,193	0.01%
2021/03/05	6	248.00	4	255.63	256.00	2	3,199	0.06%
2021/03/04	5	256.50	1	264.00	256.50	4	3,226	0.12%
2021/03/03	3	260.50	1	261.50	265.50	2	3,217	0.06%
2021/03/02	2.1	270.64	3	270.50	266.50	-0.9	3,233	-0.03%
2021/02/26	6	262.08	2	262.00	262.50	4	3,256	0.12%
2021/02/25	0.1	271.00	3	271.50	272.00	-3	3,213	-0.09%
2021/02/24	5	268.70	1	276.50	268.50	4	3,235	0.12%
2021/02/23	4.1	272.03	2	272.25	272.00	2.1	3,214	0.06%
2021/02/22	5	274.10	4	275.88	274.00	1	3,237	0.03%
2021/02/19	5	272.60	4	276.13	275.50	1	3,242	0.03%
2021/02/18	2	274.75	4	276.75	275.50	-2	3,284	-0.06%
2021/02/17	5	261.80	4	266.88	269.50	1	3,328	0.03%
2021/02/05	1	271.00	2	272.50	271.50	-1	3,289	-0.03%
2021/02/04	6	272.50	1	275.00	272.00	5	3,393	0.15%
2021/02/03	5	284.40	2	281.25	280.50	3	3,374	0.09%
2021/02/02	1	277.00	1	279.00	293.00	0	3,375	0.00%
2021/02/01	3	275.67	3	274.83	275.00	0	3,318	0.00%
2021/01/29	2	270.50	1	274.00	269.50	1	3,276	0.03%
2021/01/28	5.1	273.47	3	279.33	273.00	2.1	3,204	0.07%
2021/01/27	4	287.75	1	286.50	288.00	3	3,155	0.10%
2021/01/26	3	290.67	3.2	293.41	291.00	-0.2	3,141	0.00%
2021/01/25	2	292.00	2	289.00	288.50	0	3,110	0.00%
2021/01/22	1.1	281.32	3	291.83	291.50	-1.9	3,099	-0.06%
2021/01/21	0	0.00	4	289.50	285.50	-4	3,077	-0.13%
2021/01/19	1	281.00	1	281.50	283.00	0	3,043	0.00%
2021/01/18	3	277.67	1	282.00	282.00	2	3,062	0.07%
2021/01/15	5	279.60	4	281.25	277.00	1	3,093	0.03%
2021/01/14	4	283.63	0	0.00	282.50	4	3,070	0.13%
2021/01/13	2	289.00	0	0.00	291.50	2	3,042	0.07%
2021/01/12	2.2	288.42	0.5	290.00	287.00	1.6	2,984	0.05%
2021/01/08	0.1	291.00	0	0.00	291.50	0.1	2,923	0.00%
2021/01/06	3.1	295.39	2.3	296.00	296.00	0.7	2,894	0.02%
2021/01/05	4	297.75	5	297.60	297.50	-1	2,879	-0.03%
2021/01/04	3.1	303.16	2	323.00	301.00	1.1	2,860	0.04%
2020/12/31	0	0.00	9	316.04	316.00	-9	2,850	-0.32%
2020/12/30	1.3	306.62	0	0.00	316.00	1.3	2,862	0.05%
2020/12/29	0.1	302.50	0	0.00	306.50	0.1	2,870	0.00%
2020/12/28	2	301.50	3	300.50	298.50	-1	2,920	-0.03%
2020/12/24	4	291.25	4	288.76	289.00	0	2,967	0.00%
2020/12/22	0.2	286.00	5	288.50	285.50	-4.8	3,059	-0.16%
2020/12/21	7	285.14	0.8	287.78	287.50	6.2	3,141	0.20%
2020/12/17	5.3	290.45	5	291.50	287.50	0.3	3,146	0.01%
2020/12/16	1	297.57	3	297.50	305.00	-2	3,044	-0.07%
2020/12/15	2.2	288.50	5	288.00	288.00	-2.8	2,991	-0.09%
2020/12/14	3	282.50	2	285.00	285.00	1	2,956	0.03%
2020/12/11	0	0.00	6	275.50	277.00	-6	2,909	-0.21%
2020/12/10	8	268.31	8.1	267.52	265.00	-0.1	2,861	0.00%
2020/12/09	1	258.00	2	259.75	259.00	-1	2,825	-0.04%
2020/12/08	3	260.17	5	259.50	259.00	-2	2,861	-0.07%
2020/12/07	2.5	254.50	4.6	255.61	256.00	-2.1	2,908	-0.07%
2020/12/04	3.6	248.87	3.1	250.00	250.00	0.5	2,920	0.02%
2020/12/03	0	0.00	11	249.67	252.00	-11	2,920	-0.38%
2020/12/02	4	242.63	2	244.50	245.00	2	2,880	0.07%
2020/12/01	2	244.00	2	243.00	243.00	0	2,928	0.00%
2020/11/30	5	240.60	1	241.50	239.00	4	2,939	0.14%
2020/11/27	1	239.50	0	0.00	243.50	1	2,909	0.03%
2020/11/26	0.1	233.00	3	234.50	237.00	-3	2,909	-0.10%
2020/11/25	3	229.50	0.1	236.50	228.00	3	2,932	0.10%
2020/11/24	8	235.50	8	238.19	236.50	0	2,950	0.00%
2020/11/23	4.2	238.43	0	0.00	237.50	4.2	3,004	0.14%
2020/11/20	2	243.00	3	244.33	243.50	-1	3,050	-0.03%
2020/11/19	5	242.90	3	244.67	242.50	2	3,117	0.06%
2020/11/18	0	0.00	1.1	243.57	246.00	-1.1	3,175	-0.03%
2020/11/17	6	241.50	9.1	243.68	244.00	-3.1	3,190	-0.10%
2020/11/16	1	236.05	3	237.83	239.00	-2	3,205	-0.06%
2020/11/13	4	228.75	13	229.19	229.50	-9	3,182	-0.28%
2020/11/12	9.2	228.21	11	227.32	223.00	-1.8	3,192	-0.06%
2020/11/11	0	0.00	1	219.50	220.00	-1	3,169	-0.03%
2020/11/10	3	220.17	2	220.25	217.50	1	3,260	0.03%
2020/11/09	0	0.00	1.2	216.74	217.50	-1.2	3,317	-0.04%
2020/11/06	0	0.00	3	213.83	214.50	-3	3,387	-0.09%
2020/11/05	2	212.50	0	0.00	212.00	2	3,498	0.06%
2020/11/04	0	0.00	1	211.50	210.50	-1	3,536	-0.03%
2020/11/02	0	0.00	1	210.00	206.00	-1	3,630	-0.03%
2020/10/30	2.1	208.71	2	209.50	207.50	0.1	3,674	0.00%
2020/10/29	1.1	204.68	1.1	205.64	206.50	0	3,722	0.00%
2020/10/28	0.1	209.00	0	0.00	209.00	0.1	3,765	0.00%
2020/10/27	1	208.50	0.1	210.50	210.00	1	3,787	0.03%
2020/10/26	0	0.00	1	212.50	214.00	-1	3,805	-0.03%
2020/10/23	6	208.83	0	0.00	208.50	6	3,835	0.16%
2020/10/22	8	213.00	1	214.00	214.00	7	3,820	0.18%
2020/10/21	0	0.00	2	222.00	218.00	-2	3,818	-0.05%
2020/10/19	0	0.00	1	220.00	221.00	-1	3,865	-0.03%
2020/10/16	1	220.00	0.1	218.00	218.00	1	3,895	0.02%
2020/10/15	1	219.50	0	0.00	221.50	1	3,908	0.03%
2020/10/14	0	0.00	1	222.00	220.00	-1	3,923	-0.03%
2020/10/13	2	215.00	1	219.00	219.00	1	3,952	0.03%
2020/10/12	2	216.00	1	219.00	217.50	1	3,993	0.03%
2020/10/07	1	221.50	0	0.00	219.00	1	4,015	0.02%
2020/10/06	0	0.00	2	225.25	226.00	-2	4,019	-0.05%
2020/10/05	1	221.00	1	227.00	218.50	0	4,006	0.00%
2020/09/29	3	218.67	6	222.42	221.00	-3	3,987	-0.08%
2020/09/28	0	0.00	3	218.83	219.00	-3	4,000	-0.07%
2020/09/25	0	0.00	2	211.25	211.50	-2	4,044	-0.05%
2020/09/24	6	211.00	5	208.60	206.50	1	4,087	0.02%
2020/09/23	5.1	210.62	2	210.75	210.00	3.1	4,056	0.08%
2020/09/22	1	217.50	1	218.50	216.50	0	4,010	0.00%
2020/09/21	2	218.25	1	219.00	218.00	1	4,041	0.02%
2020/09/18	2	218.00	2	218.25	219.50	0	4,069	0.00%
2020/09/17	2	216.75	0	0.00	216.00	2	4,081	0.05%
2020/09/16	0	0.00	2	221.00	219.50	-2	4,073	-0.05%
2020/09/15	0	0.00	1	221.00	220.50	-1	4,075	-0.02%
2020/09/14	1	221.50	1	220.00	218.50	0	4,159	0.00%
2020/09/11	10	217.55	1	216.50	215.50	9	4,142	0.22%
2020/09/10	1	227.00	2	226.00	222.00	-1	4,135	-0.02%
2020/09/09	1	218.50	3	218.33	218.50	-2	4,104	-0.05%
2020/09/08	2	222.50	0	222.50	222.50	2	4,108	0.05%
2020/09/07	5	225.80	2.2	224.73	224.00	2.8	4,150	0.07%
2020/09/04	3	223.50	1	230.00	230.00	2	4,242	0.05%
2020/09/03	2	234.50	1	233.00	233.50	1	4,283	0.02%
2020/09/02	2	239.25	0.1	239.00	240.00	2	4,385	0.04%
2020/09/01	1	237.50	0	0.00	237.00	1	4,557	0.02%
2020/08/31	0.1	234.00	0	0.00	234.00	0.1	4,592	0.00%
2020/08/28	1.1	238.55	6	240.08	241.00	-5	4,611	-0.11%
2020/08/27	3.2	234.52	1	236.50	236.00	2.2	4,669	0.05%
2020/08/26	4	229.25	1	230.00	230.00	3	4,781	0.06%
2020/08/25	3	238.17	1	239.00	237.50	2	4,745	0.04%
2020/08/24	7	237.29	15	239.70	244.00	-8	4,769	-0.17%
2020/08/21	0	0.00	3	229.00	228.00	-3	4,827	-0.06%
2020/08/20	3	223.83	0	0.00	222.00	3	4,818	0.06%
2020/08/19	1	233.50	3	236.33	232.50	-2	4,815	-0.04%
2020/08/17	0	0.00	5	234.40	238.00	-5	4,950	-0.10%
2020/08/14	1	228.50	1	225.00	228.50	0	4,896	0.00%
2020/08/13	2	217.00	5	218.00	220.00	-3	4,843	-0.06%
2020/08/12	6.1	213.69	3	213.00	215.00	3.1	4,865	0.06%
2020/08/11	4	213.88	3	217.17	209.00	1	4,956	0.02%
2020/08/10	4	220.50	1	225.00	220.00	3	4,916	0.06%
2020/08/07	10	227.25	0	0.00	226.00	10	4,988	0.20%
2020/08/06	7	238.43	3	237.83	237.00	4	4,987	0.08%
2020/08/05	1	248.50	1	250.00	247.00	0	5,040	0.00%
2020/08/04	2	243.25	6	241.33	245.50	-4	5,047	-0.08%
2020/08/03	3	236.50	4	236.38	233.00	-1	5,058	-0.02%
2020/07/31	1	233.00	0	0.00	229.50	1	5,057	0.02%
2020/07/30	1	232.50	0	0.00	232.00	1	5,127	0.02%
2020/07/29	4	235.63	1	235.00	232.00	3	5,198	0.06%
2020/07/28	4	229.00	1	232.00	229.00	3	5,252	0.06%
2020/07/27	0	0.00	1	240.50	235.00	-1	5,333	-0.02%
2020/07/24	1	242.00	1	237.50	236.50	0	5,641	0.00%
2020/07/23	1	239.00	2	242.00	240.50	-1	5,899	-0.02%
2020/07/22	1	244.00	0	0.00	247.00	1	5,995	0.02%
2020/07/21	1	242.00	2	242.50	242.00	-1	6,090	-0.02%
2020/07/17	5	239.10	2	240.00	236.50	3	6,366	0.05%
2020/07/16	3	244.83	7	245.71	241.50	-4	6,520	-0.06%
2020/07/15	2	255.50	1	264.00	252.50	1	6,752	0.01%
2020/07/14	0	259.00	1	261.00	259.00	-1	7,003	-0.01%
2020/07/13	2	262.75	3	262.00	261.50	-1	7,093	-0.01%
2020/07/10	0	0.00	1	256.00	255.00	-1	7,128	-0.01%
2020/07/09	1	259.00	2	259.50	258.00	-1	7,139	-0.01%
2020/07/07	12	259.04	7	259.49	256.50	5	7,269	0.07%
2020/07/06	4	262.00	3	259.83	256.50	1	7,267	0.01%
2020/07/03	7	242.07	8	243.50	242.00	-1	7,244	-0.01%
2020/07/02	2	229.00	5	231.90	237.50	-3	7,322	-0.04%
2020/07/01	6	232.25	2	231.50	230.50	4	7,396	0.05%
2020/06/30	5	229.90	10	229.40	228.00	-5	7,439	-0.07%
2020/06/29	1	219.00	2	227.00	225.50	-1	7,495	-0.01%
2020/06/24	5	226.40	8	226.31	223.50	-3	7,515	-0.04%
2020/06/23	3	225.33	0	0.00	225.00	3	7,599	0.04%
2020/06/19	6	229.42	14	229.96	230.00	-8	7,826	-0.10%
2020/06/18	2	223.25	0	0.00	223.00	2	7,892	0.03%
2020/06/17	3	223.17	2	225.25	224.50	1	8,006	0.01%
2020/06/16	2	224.75	5	224.80	226.50	-3	8,327	-0.04%
2020/06/15	2.1	221.22	0	0.00	220.50	2.1	8,462	0.02%
2020/06/12	4	224.13	4.1	221.13	226.50	-0.1	8,552	0.00%
2020/06/11	6	224.42	12	223.08	223.50	-6	8,639	-0.07%
2020/06/10	6	214.42	5	216.70	217.50	1	8,614	0.01%
2020/06/09	5	211.30	1	214.00	209.50	4	8,722	0.05%
2020/06/08	11.1	215.12	8	215.00	213.00	3.1	8,742	0.04%
2020/06/05	2	224.25	2	225.25	223.50	0	8,626	0.00%
2020/06/04	7	223.79	5	226.50	227.00	2	8,629	0.02%
2020/06/03	7	223.50	3	226.00	223.50	4	8,638	0.05%
2020/06/02	13	227.08	5	230.70	228.00	8	8,589	0.09%
2020/06/01	2	242.00	0	0.00	242.50	2	8,567	0.02%
2020/05/29	3	236.67	4	236.38	241.50	-1	8,583	-0.01%
2020/05/28	7	241.14	6	239.58	236.00	1	8,568	0.01%
2020/05/27	1	228.00	2	231.75	229.00	-1	8,506	-0.01%
2020/05/26	5	230.60	2	228.00	229.00	3	8,598	0.03%
2020/05/25	2	225.50	10	224.25	229.00	-8	8,592	-0.09%
2020/05/22	3	216.83	1	219.00	217.50	2	8,479	0.02%
2020/05/20	0	0.00	4	214.25	215.00	-4	8,540	-0.05%
2020/05/19	10	215.35	3	214.17	212.00	7	8,614	0.08%
2020/05/18	4	217.88	12	217.04	218.00	-8	8,556	-0.09%
2020/05/15	6	212.42	9	213.83	209.00	-3	8,454	-0.04%
2020/05/14	7	213.57	14	213.21	211.00	-7	8,438	-0.08%
2020/05/13	2	208.75	2	207.00	209.50	0	8,385	0.00%
2020/05/12	8	203.81	8	203.81	204.50	0	8,424	0.00%
2020/05/11	2	208.75	2	210.50	209.00	0	8,494	0.00%
2020/05/08	9	209.89	2	208.75	209.50	7	8,584	0.08%
2020/05/07	0	0.00	1	213.00	211.50	-1	8,665	-0.01%
2020/05/06	5	210.00	4	210.25	212.50	1	8,746	0.01%
2020/05/05	2	211.00	0	0.00	209.50	2	8,723	0.02%
2020/05/04	9	208.28	0	0.00	208.50	9	8,699	0.10%
2020/04/30	10	220.30	8	221.13	217.50	2	8,678	0.02%
2020/04/29	18	223.19	37	222.68	223.50	-19	8,647	-0.22%
2020/04/28	27	206.96	25	210.22	212.50	2	8,389	0.02%
2020/04/27	14	198.14	11	198.77	196.50	3	8,214	0.04%
2020/04/24	10	194.00	23	193.61	195.00	-13	8,157	-0.16%
2020/04/23	19	193.45	29	191.97	190.00	-10	8,121	-0.12%
2020/04/22	6	186.08	6	184.33	186.50	0	7,975	0.00%
2020/04/21	24	187.10	27	186.35	184.00	-3	7,892	-0.04%
2020/04/20	41	193.90	3	195.00	193.00	38	7,764	0.49%
2020/04/17	20	202.78	43	202.06	206.00	-23	7,499	-0.31%
2020/04/16	18	186.28	10	186.65	188.00	8	7,257	0.11%
2020/04/15	3	182.33	6	183.42	183.00	-3	7,214	-0.04%
2020/04/14	2	180.75	4	181.63	179.50	-2	7,185	-0.03%
2020/04/13	2	180.00	1	178.50	178.00	1	7,238	0.01%
2020/04/10	3	177.83	14	179.25	178.50	-11	7,203	-0.15%
2020/04/09	7	175.71	6	174.33	174.50	1	7,156	0.01%
2020/04/08	4	175.50	11	177.27	177.50	-7	7,196	-0.10%
2020/04/07	6	175.67	8	174.13	174.50	-2	7,282	-0.03%
2020/04/06	3	173.17	13	172.04	176.00	-10	7,158	-0.14%
2020/04/01	11	164.14	6	165.42	166.50	5	7,084	0.07%
2020/03/31	1	162.00	5	162.10	163.00	-4	7,053	-0.06%
2020/03/30	3	156.50	2	157.25	158.00	1	7,007	0.01%
2020/03/27	5	158.90	5	158.20	156.50	0	7,048	0.00%
2020/03/26	6	154.25	12	154.42	155.00	-6	6,947	-0.09%
2020/03/25	23	152.70	14	152.86	154.00	9	6,898	0.13%
2020/03/24	16	142.75	20	142.90	144.00	-4	6,735	-0.06%
2020/03/23	10	138.65	2	138.75	137.00	8	6,592	0.12%
2020/03/20	24	153.12	20	154.93	152.00	4	6,518	0.06%
2020/03/19	26	155.54	18	155.97	149.00	8	6,193	0.13%
2020/03/18	7	170.57	10	168.30	165.50	-3	6,053	-0.05%
2020/03/17	10	166.50	13	167.08	168.50	-3	5,976	-0.05%
2020/03/16	6	168.50	4	166.25	163.00	2	5,875	0.03%
2020/03/13	7	155.86	9	160.78	169.00	-2	5,834	-0.03%
2020/03/12	7	162.36	2	163.00	164.00	5	5,738	0.09%
2020/03/11	2	173.50	5	173.60	172.50	-3	5,735	-0.05%
2020/03/10	6	169.25	6	169.83	171.00	0	5,777	0.00%
2020/03/09	4	169.50	4	170.88	168.00	0	5,805	0.00%
2020/03/06	4	176.50	26	174.15	178.00	-22	5,764	-0.38%
2020/03/05	27	177.61	13	177.15	179.00	14	5,756	0.24%
2020/03/04	0	0.00	11	163.86	168.50	-11	5,689	-0.19%
2020/03/03	9	166.33	6	165.92	165.50	3	5,747	0.05%
2020/03/02	7	161.43	6	162.83	162.00	1	5,824	0.02%
2020/02/27	2	164.25	3	164.67	163.50	-1	6,678	-0.01%
2020/02/26	3	173.50	4	173.75	171.50	-1	6,654	-0.02%
2020/02/25	9	175.50	5	175.70	175.50	4	6,720	0.06%
2020/02/24	5	174.10	6	175.58	176.00	-1	6,758	-0.01%
2020/02/21	11	181.73	20	182.53	179.50	-9	6,747	-0.13%
2020/02/20	31	185.63	16	185.88	183.50	15	6,728	0.22%
2020/02/19	4	181.50	7	183.00	182.00	-3	6,713	-0.04%
2020/02/18	11	180.95	0	0.00	180.50	11	6,723	0.16%
2020/02/17	2	180.00	6	181.92	183.50	-4	6,721	-0.06%
2020/02/14	13	180.35	3	180.33	182.50	10	6,741	0.15%
2020/02/13	11	180.77	40.3	182.48	179.50	-29.3	6,792	-0.43%
2020/02/12	43	186.64	26	184.40	183.00	17	6,780	0.25%
2020/02/11	9	182.56	18	183.22	184.00	-9	6,835	-0.13%
2020/02/10	11	179.91	19.1	179.40	181.50	-8.1	6,866	-0.12%
2020/02/07	23	176.33	11.1	176.40	174.00	12	6,840	0.17%
2020/02/06	0	0.00	11.3	175.87	176.00	-11.3	6,788	-0.17%
2020/02/05	3	173.17	1.2	170.92	173.50	1.8	6,903	0.03%
2020/02/04	1	164.00	4	168.25	171.00	-3	6,982	-0.04%
2020/02/03	3	159.33	10	158.95	164.00	-7	6,950	-0.10%
2020/01/31	13.1	162.12	5	163.80	163.00	8.1	6,949	0.12%
2020/01/30	5	161.20	4	163.88	159.00	1	6,976	0.01%
2020/01/20	1	175.00	3.1	174.00	174.00	-2.1	6,879	-0.03%
2020/01/17	3	171.17	6	171.92	173.50	-3	6,831	-0.04%
2020/01/16	3	168.67	3	169.67	168.50	0	6,773	0.00%
2020/01/15	3	168.00	7	167.64	168.00	-4	6,766	-0.06%
2020/01/14	3	168.67	3	170.00	168.50	0	6,761	0.00%
2020/01/13	1	166.50	5	166.40	168.00	-4	6,713	-0.06%
2020/01/10	1	168.00	6	165.58	165.50	-5	6,797	-0.07%
2020/01/09	1	165.00	5	166.60	168.00	-4	6,848	-0.06%
2020/01/08	1	158.50	5	161.20	165.00	-4	6,875	-0.06%
2020/01/07	6	163.33	2	162.25	162.00	4	6,957	0.06%
2020/01/06	3	169.67	3	169.50	170.00	0	6,965	0.00%
2020/01/03	5	173.90	4	172.25	171.50	1	7,075	0.01%
2020/01/02	6	172.58	12.1	172.85	175.00	-6.1	7,049	-0.09%
2019/12/31	9	169.78	14	169.21	168.00	-5	7,053	-0.07%
2019/12/30	2	164.00	0.2	164.00	164.00	1.8	6,952	0.03%
2019/12/27	1	158.50	12	161.46	162.50	-11	7,065	-0.16%
2019/12/26	9.2	158.54	7	157.86	157.50	2.2	7,105	0.03%
2019/12/25	4	159.25	1	158.00	160.00	3	7,122	0.04%
2019/12/24	10	160.75	4	160.75	160.50	6	7,108	0.08%
2019/12/23	3	167.83	2	168.50	168.00	1	7,086	0.01%
2019/12/20	1	167.00	4	167.75	168.50	-3	7,175	-0.04%
2019/12/19	7	166.36	5	166.50	167.00	2	7,206	0.03%
2019/12/18	4	165.88	0	0.00	165.50	4	7,347	0.05%
2019/12/17	2	166.00	3	166.83	166.00	-1	7,414	-0.01%
2019/12/16	1	165.50	0	0.00	166.50	1	7,527	0.01%
2019/12/13	1	164.00	2	163.50	164.50	-1	7,608	-0.01%
2019/12/12	1.2	164.87	0	0.00	164.00	1.2	7,635	0.02%
2019/12/11	3	163.17	3	164.67	165.50	0	7,643	0.00%
2019/12/10	1	164.50	1	163.50	164.50	0	7,658	0.00%
2019/12/09	2	164.25	11	163.59	164.50	-9	7,704	-0.12%
2019/12/06	33	162.30	9	161.11	160.50	24	7,672	0.31%
2019/12/05	10	161.70	21	163.19	164.50	-11	7,640	-0.14%
2019/12/04	3	158.33	3	159.33	157.50	0	7,569	0.00%
2019/12/03	5	157.60	0	0.00	157.00	5	7,551	0.07%
2019/12/02	4.1	156.80	2	157.50	158.00	2.1	7,554	0.03%
2019/11/29	6	160.75	4	159.75	159.00	2	7,611	0.03%
2019/11/28	15.1	162.03	5	160.80	160.00	10.1	7,680	0.13%
2019/11/27	18	164.81	4	163.50	163.50	14	7,696	0.18%
2019/11/26	16	169.44	14	167.89	170.00	2	7,602	0.03%
2019/11/25	7	169.57	9	169.17	171.00	-2	6,820	-0.03%
2019/11/22	6.3	165.32	6	165.00	166.50	0.3	6,895	0.00%
2019/11/21	3.1	166.66	2	167.25	166.50	1.1	6,840	0.02%
2019/11/20	4	169.13	2	171.00	169.00	2	6,799	0.03%
2019/11/19	5	171.90	19	172.21	173.00	-14	6,804	-0.21%
2019/11/18	8	172.13	0	0.00	171.00	8	6,827	0.12%
2019/11/15	3	176.50	4	178.38	178.00	-1	6,801	-0.01%
2019/11/14	2	175.75	2	176.75	175.50	0	6,785	0.00%
2019/11/13	4.1	175.51	3	175.67	176.00	1.1	6,770	0.02%
2019/11/12	18.2	172.04	15	173.47	174.00	3.2	6,777	0.05%
2019/11/11	8.1	173.93	9	174.17	173.00	-0.9	6,724	-0.01%
2019/11/08	20	176.88	21	178.88	172.00	-1	6,774	-0.01%
2019/11/07	11	173.55	9	172.94	174.00	2	6,760	0.03%
2019/11/06	7	178.57	10	178.50	180.50	-3	6,751	-0.04%
2019/11/05	12	175.13	13	175.65	175.50	-1	6,860	-0.01%
2019/11/04	12	170.75	4	173.13	173.00	8	6,915	0.12%
2019/11/01	21	175.45	4	174.88	174.50	17	6,890	0.25%
2019/10/31	10	183.00	7	184.36	181.50	3	6,804	0.04%
2019/10/30	20	182.78	2	184.50	182.50	18	6,796	0.26%
2019/10/29	10	184.45	6	182.50	182.50	4	6,741	0.06%
2019/10/28	7	189.07	2.4	189.70	189.00	4.6	6,749	0.07%
2019/10/25	0	0.00	1	186.00	188.00	-1	6,767	-0.01%
2019/10/24	3	188.83	2	192.00	188.50	1	6,793	0.01%
2019/10/23	0	0.00	1	190.00	191.00	-1	6,807	-0.01%
2019/10/22	0	0.00	4	190.00	188.50	-4	6,818	-0.06%
2019/10/21	3	187.67	1	188.50	187.00	2	6,844	0.03%
2019/10/18	7	188.57	5	190.50	189.50	2	6,945	0.03%
2019/10/17	17	186.06	20	187.00	187.00	-3	6,881	-0.04%
2019/10/16	16	191.00	13	188.27	190.00	3	6,789	0.04%
2019/10/15	5	193.70	14	192.14	195.00	-9	6,717	-0.13%
2019/10/14	6	184.92	11	185.09	186.50	-5	6,618	-0.08%
2019/10/09	12	183.54	20.2	182.71	185.00	-8.2	6,542	-0.13%
2019/10/08	13	178.04	13	179.42	180.00	0	6,436	0.00%
2019/10/07	4	177.88	5	179.60	177.00	-1	6,407	-0.02%
2019/10/04	4	175.38	17	173.62	172.50	-13	6,343	-0.20%
2019/10/03	11	172.59	16.3	171.41	175.00	-5.3	6,282	-0.08%
2019/10/02	4	166.88	7	165.93	167.00	-3	6,165	-0.05%
2019/10/01	5	162.00	0	0.00	162.00	5	6,110	0.08%
2019/09/27	15	164.90	18	164.19	163.50	-3	6,078	-0.05%
2019/09/26	17	164.65	16	164.97	165.00	1	6,237	0.02%
2019/09/25	23	162.48	16	162.47	162.50	7	6,350	0.11%
2019/09/24	9	165.39	0	0.00	165.00	9	6,374	0.14%
2019/09/23	14.3	165.00	3	164.17	163.50	11.3	6,348	0.18%
2019/09/20	11	168.68	0	0.00	169.00	11	6,289	0.17%
2019/09/19	7	173.14	3	173.33	172.00	4	6,328	0.06%
2019/09/18	13	175.92	12	176.54	177.50	1	6,459	0.02%
2019/09/17	1	172.50	1	172.50	172.50	0	6,372	0.00%
2019/09/16	0	0.00	2	170.75	171.00	-2	6,381	-0.03%
2019/09/12	1	169.50	2	168.75	170.50	-1	6,386	-0.02%
2019/09/11	4	167.38	3	169.83	166.00	1	6,402	0.02%
2019/09/10	15	166.87	17	167.26	168.00	-2	6,357	-0.03%
2019/09/09	11	165.77	11	165.86	166.00	0	6,343	0.00%
2019/09/06	1	162.00	5.3	163.46	164.00	-4.3	6,333	-0.07%
2019/09/05	4	162.25	1	164.00	162.50	3	6,348	0.05%
2019/09/04	3	163.00	6	163.17	163.00	-3	6,311	-0.05%
2019/09/03	3	161.00	0	0.00	161.50	3	6,320	0.05%
2019/09/02	19	165.29	11.1	164.41	164.00	7.9	6,286	0.13%
2019/08/30	13	165.85	17	167.18	165.50	-4	6,202	-0.06%
2019/08/29	14	161.50	13	162.00	162.50	1	6,103	0.02%
2019/08/28	14.1	160.75	16	161.13	161.50	-2	6,115	-0.03%
2019/08/27	6	158.50	15	157.73	156.50	-9	6,005	-0.15%
2019/08/26	4	154.25	7	152.71	153.00	-3	5,905	-0.05%
2019/08/23	0	0.00	2	154.50	153.50	-2	5,873	-0.03%
2019/08/22	10	155.40	2	157.00	155.00	8	5,853	0.14%
2019/08/21	2	154.50	4	154.50	156.00	-2	5,857	-0.03%
2019/08/20	2	153.00	3	153.00	153.00	-1	5,898	-0.02%
2019/08/19	1	153.00	3	152.67	152.00	-2	5,841	-0.03%
2019/08/16	2	151.25	3	152.00	153.00	-1	5,830	-0.02%
2019/08/15	5	150.90	6	151.83	152.00	-1	5,818	-0.02%
2019/08/14	6	151.25	3	150.33	150.50	3	5,779	0.05%
2019/08/13	19	151.71	12	151.63	149.00	7	5,809	0.12%
2019/08/12	18	150.19	16	150.69	156.00	2	5,805	0.03%
2019/08/08	4	147.50	7	148.71	151.00	-3	5,647	-0.05%
2019/08/07	15	144.63	37	145.22	147.50	-22	5,552	-0.40%
2019/08/06	17	137.56	19	135.66	140.50	-2	5,462	-0.04%
2019/08/05	4	137.63	20	138.35	138.00	-16	5,371	-0.30%
2019/08/02	7.1	131.01	1	130.50	133.00	6.1	5,329	0.11%
2019/08/01	5	134.90	6	135.75	136.50	-1	5,322	-0.02%
2019/07/31	3	133.17	5	133.20	134.00	-2	5,381	-0.04%
2019/07/30	18	135.89	12	137.67	133.00	6	5,470	0.11%
2019/07/29	12	137.08	2	137.50	137.50	10	5,430	0.18%
2019/07/26	1	135.50	2	136.00	136.50	-1	5,462	-0.02%
2019/07/25	6	137.50	13.1	137.13	134.50	-7.1	5,479	-0.13%
2019/07/24	3	135.00	1	135.00	136.00	2	5,464	0.04%
2019/07/23	9	136.11	2	134.25	134.00	7	5,510	0.13%
2019/07/22	2	136.00	11	134.91	136.50	-9	5,570	-0.16%
2019/07/19	6	130.42	8	130.88	132.00	-2	5,508	-0.04%
2019/07/18	2	129.50	4	129.38	128.50	-2	5,561	-0.04%
2019/07/17	7	129.29	8	129.94	130.00	-1	5,744	-0.02%
2019/07/16	5	127.90	3	129.33	128.50	2	5,749	0.03%
2019/07/15	7	128.07	0	0.00	129.00	7	5,758	0.12%
2019/07/12	7	129.36	7	128.64	128.50	0	5,783	0.00%
2019/07/11	9	130.17	0	0.00	129.00	9	5,788	0.16%
2019/07/10	2	131.25	7	132.21	133.00	-5	5,762	-0.09%
2019/07/09	2	129.50	0	0.00	130.00	2	5,784	0.03%
2019/07/08	1	131.00	5	131.70	130.00	-4	5,823	-0.07%
2019/07/04	2	129.25	6	129.58	130.00	-4	5,889	-0.07%
2019/07/03	31	130.02	15	129.80	127.50	16	5,922	0.27%
2019/07/02	26.1	135.43	33	136.45	136.50	-7	5,770	-0.12%
2019/07/01	11	134.05	7	135.93	134.00	4	5,637	0.07%
2019/06/28	2	129.75	6	131.00	131.50	-4	5,646	-0.07%
2019/06/27	11	129.77	3	129.33	128.50	8	5,752	0.14%
2019/06/26	4	128.38	7	130.57	131.00	-3	5,772	-0.05%
2019/06/25	12	128.83	27	128.48	129.00	-15	5,685	-0.26%
2019/06/24	2	121.00	1	121.50	122.00	1	5,437	0.02%
2019/06/21	12	122.67	2	124.75	123.00	10	5,584	0.18%
2019/06/20	3	125.33	4	125.25	125.50	-1	5,584	-0.02%
2019/06/19	8	123.94	17	124.41	124.50	-9	5,691	-0.16%
2019/06/18	10	119.70	5	119.90	121.50	5	5,690	0.09%
2019/06/17	7	118.71	2	118.75	119.00	5	5,781	0.09%
2019/06/14	17	124.24	11	123.18	121.00	6	5,938	0.10%
2019/06/13	5	125.40	6	125.83	126.00	-1	6,152	-0.02%
2019/06/12	1	124.00	4	124.50	124.00	-3	6,167	-0.05%
2019/06/11	1.1	123.50	2	124.00	123.50	-0.9	6,177	-0.01%
2019/06/10	2	121.25	11.1	122.24	123.50	-9.1	6,167	-0.15%
2019/06/06	6.1	119.32	4	116.00	117.50	2.1	6,114	0.03%
2019/06/05	1	119.50	4	120.38	120.00	-3	6,085	-0.05%
2019/06/04	7	120.00	1	121.50	118.00	6	6,137	0.10%
2019/06/03	25	120.04	18	120.33	120.50	7	6,148	0.11%
2019/05/31	2	119.25	2	121.00	122.50	0	6,153	0.00%
2019/05/30	2	118.75	4	118.00	119.00	-2	6,150	-0.03%
2019/05/29	5	115.50	8	114.81	116.50	-3	6,226	-0.05%
2019/05/28	8	113.44	10	114.00	116.50	-2	6,299	-0.03%
2019/05/27	8	114.00	5	112.00	111.50	3	6,303	0.05%
2019/05/24	1	119.50	3	120.33	118.50	-2	6,346	-0.03%
2019/05/23	7	117.86	5	119.50	119.50	2	6,538	0.03%
2019/05/22	1	120.50	1	121.00	119.00	0	6,588	0.00%
2019/05/21	13	118.69	13	116.73	122.00	0	6,602	0.00%
2019/05/20	4	118.50	6	119.00	118.50	-2	6,600	-0.03%
2019/05/17	5	121.70	16	121.31	121.50	-11	6,609	-0.17%
2019/05/16	15	130.93	21	129.00	125.50	-6	6,692	-0.09%
2019/05/15	23	128.15	17	130.50	131.00	6	6,748	0.09%
2019/05/14	12	122.71	6	122.83	126.00	6	6,819	0.09%
2019/05/13	6	129.75	0	0.00	130.50	6	6,761	0.09%
2019/05/10	19	130.42	2	129.50	130.00	17	6,910	0.25%
2019/05/09	7	131.71	16	129.50	129.00	-9	6,958	-0.13%
2019/05/08	4	132.13	3	133.17	133.50	1	6,971	0.01%
2019/05/07	2	136.00	5	136.90	135.00	-3	6,890	-0.04%
2019/05/06	4	132.25	2	132.25	133.50	2	6,819	0.03%
2019/05/03	1	135.50	5	135.80	136.50	-4	6,808	-0.06%
2019/05/02	3	132.83	6	133.00	134.00	-3	6,843	-0.04%
2019/04/30	1	129.50	1	130.50	131.00	0	6,922	0.00%
2019/04/29	21	128.38	9	127.83	129.50	12	6,959	0.17%
2019/04/26	13	128.77	5	129.10	128.50	8	6,957	0.11%
2019/04/25	2	136.00	6	135.00	133.00	-4	7,051	-0.06%
2019/04/24	28	139.43	24	137.54	136.50	4	7,212	0.06%
2019/04/23	9	136.50	29	135.66	139.50	-20	7,563	-0.26%
2019/04/19	5	128.30	2	128.50	128.50	3	7,539	0.04%
2019/04/18	4	130.25	19	129.16	128.00	-15	7,572	-0.20%
2019/04/17	8	132.00	1	133.00	131.50	7	7,691	0.09%
2019/04/16	6	131.83	2	132.50	132.50	4	7,808	0.05%
2019/04/15	26	134.73	18	132.39	131.00	8	7,926	0.10%
2019/04/12	1	129.00	1	132.00	133.00	0	8,001	0.00%
2019/04/11	9	131.61	0	0.00	130.50	9	8,123	0.11%
2019/04/10	7	131.57	17	132.29	133.00	-10	8,272	-0.12%
2019/04/09	1	131.50	12.1	133.28	131.50	-11.1	8,336	-0.13%
2019/04/08	7	129.07	3	129.83	129.00	4	8,552	0.05%
2019/04/03	2	127.00	5	127.60	129.50	-3	8,649	-0.03%
2019/04/02	12	129.50	8	132.44	129.00	4	8,718	0.05%
2019/04/01	5	127.70	19	128.79	130.50	-14	8,677	-0.16%
2019/03/29	3	125.33	8	125.44	124.50	-5	8,527	-0.06%
2019/03/28	2	123.00	13	122.96	122.50	-11	8,518	-0.13%
2019/03/27	8	119.69	2	119.75	121.00	6	8,522	0.07%
2019/03/26	41	123.61	34	122.47	121.00	7	8,535	0.08%
2019/03/25	7	118.71	12	117.08	120.00	-5	8,412	-0.06%
2019/03/22	30	120.53	25	120.10	118.50	5	8,390	0.06%
2019/03/21	13	120.04	8	120.13	118.50	5	8,260	0.06%
2019/03/20	18	119.11	22	119.68	120.00	-4	8,254	-0.05%
2019/03/19	11	117.50	11	118.23	116.50	0	8,210	0.00%
2019/03/18	26	114.75	27	115.76	118.50	-1	8,121	-0.01%
2019/03/15	5	110.00	26	110.88	110.00	-21	7,962	-0.26%
2019/03/14	3	108.50	5	109.60	108.00	-2	8,065	-0.02%
2019/03/13	2	106.50	8	108.38	109.00	-6	8,113	-0.07%
2019/03/12	3	106.00	2	108.00	106.00	1	8,185	0.01%
2019/03/11	1	107.00	13	107.62	108.50	-12	8,231	-0.15%
2019/03/08	1	107.00	5	108.00	108.00	-4	8,369	-0.05%
2019/03/07	10	105.65	4	105.50	106.50	6	8,340	0.07%
2019/03/06	8	105.69	2	107.25	105.50	6	8,406	0.07%
2019/03/05	4	107.25	2	107.50	107.00	2	8,442	0.02%
2019/03/04	4	108.38	8	108.56	108.00	-4	8,439	-0.05%
2019/02/27	2	107.75	8	109.00	108.50	-6	8,350	-0.07%
2019/02/26	5	108.20	14.1	108.14	108.00	-9.1	8,274	-0.11%
2019/02/25	23	107.67	19	107.68	108.50	4	8,270	0.05%
2019/02/22	8	105.13	25	105.22	106.50	-17	8,268	-0.21%
2019/02/21	10	101.05	13	101.38	102.00	-3	8,227	-0.04%
2019/02/20	11	101.41	6	101.75	101.50	5	8,287	0.06%
2019/02/19	5	101.40	15	101.67	101.50	-10	8,289	-0.12%
2019/02/18	5	100.40	5	100.80	100.50	0	8,283	0.00%
2019/02/15	41	100.68	8	104.19	99.50	33	8,274	0.40%
2019/02/14	15	104.13	8	103.88	103.00	7	8,116	0.09%
2019/02/13	11	106.05	8	106.94	106.00	3	8,065	0.04%
2019/02/12	9	109.50	2.3	109.65	109.50	6.7	7,979	0.08%
2019/02/11	11	109.45	17	109.65	109.00	-6	7,970	-0.08%
2019/01/30	4	107.63	6	106.58	107.50	-2	7,854	-0.03%
2019/01/29	7	103.93	2	104.25	104.00	5	7,758	0.06%
2019/01/28	0	0.00	4	106.00	106.50	-4	7,729	-0.05%
2019/01/25	7	106.29	1	106.00	106.50	6	7,785	0.08%
2019/01/23	3	106.33	7	106.93	107.00	-4	7,914	-0.05%
2019/01/22	7	105.14	3	105.33	104.50	4	7,953	0.05%
2019/01/21	7	106.36	4	106.75	107.00	3	8,018	0.04%
2019/01/18	1	106.50	6	105.58	107.00	-5	8,055	-0.06%
2019/01/17	25	105.90	4	106.50	104.50	21	8,092	0.26%
2019/01/16	5	109.80	5	109.20	112.00	0	7,965	0.00%
2019/01/15	25	110.40	33	109.91	108.50	-8	7,798	-0.10%
2019/01/14	2	104.50	17	104.21	105.00	-15	7,425	-0.20%
2019/01/11	13	101.85	10	101.90	103.00	3	7,429	0.04%
2019/01/10	3	100.67	4	101.38	100.00	-1	7,516	-0.01%
2019/01/09	33	103.98	28	102.98	102.50	5	7,634	0.07%
2019/01/08	3	101.67	5	101.20	102.00	-2	7,594	-0.03%
2019/01/07	9	101.28	7	101.64	99.70	2	7,521	0.03%
2019/01/04	12	99.73	24	99.96	101.00	-12	7,543	-0.16%
2019/01/03	9	99.69	27	99.67	99.90	-18	7,657	-0.24%
2019/01/02	23	98.78	10	99.27	98.20	13	7,585	0.17%
2018/12/28	5	98.12	5	98.18	98.60	0	7,456	0.00%
2018/12/27	23	98.71	60	98.94	98.10	-37	7,472	-0.50%
2018/12/26	15	94.04	27	94.16	94.00	-12	7,290	-0.16%
2018/12/25	19	91.67	10	91.64	90.60	9	7,327	0.12%
2018/12/24	31	95.71	8	96.30	94.20	23	7,315	0.31%
2018/12/22	16	97.49	5	97.38	97.60	11	7,344	0.15%
2018/12/21	16	98.38	19	97.48	96.90	-3	7,605	-0.04%
2018/12/20	5	95.28	10	95.79	97.40	-5	7,879	-0.06%
2018/12/19	10	95.30	5	96.20	95.00	5	8,041	0.06%
2018/12/18	10	97.34	9	97.40	96.80	1	8,094	0.01%
2018/12/17	6	97.42	2	98.70	97.20	4	8,302	0.05%
2018/12/14	7	99.14	2	98.75	99.00	5	8,664	0.06%
2018/12/13	10	100.17	20	99.86	99.60	-10	8,787	-0.11%
2018/12/12	9	99.66	28	99.38	99.10	-19	8,763	-0.22%
2018/12/11	3	97.97	40	96.64	98.20	-37	8,715	-0.42%
2018/12/10	35	93.25	13	92.66	92.00	22	8,747	0.25%
2018/12/07	63	98.61	18	98.19	95.80	45	8,690	0.52%
2018/12/06	18	96.58	13	97.03	98.90	5	8,705	0.06%
2018/12/05	35	99.92	29	99.35	98.70	6	8,872	0.07%
2018/12/04	16	101.50	13	102.42	102.00	3	8,912	0.03%
2018/12/03	29	101.34	37	101.88	101.50	-8	9,057	-0.09%
2018/11/30	6	97.77	9	97.97	97.50	-3	8,955	-0.03%
2018/11/29	3	97.57	4	97.48	96.30	-1	9,035	-0.01%
2018/11/28	11	96.92	3	97.57	96.20	8	8,935	0.09%
2018/11/27	4	95.98	14	96.66	97.40	-10	9,106	-0.11%
2018/11/26	1	92.60	2	93.55	94.00	-1	9,148	-0.01%
2018/11/23	8	93.65	8	93.26	92.50	0	9,186	0.00%
2018/11/22	10	93.84	8	95.30	93.00	2	9,193	0.02%
2018/11/21	39	95.70	39	95.20	95.00	0	9,175	0.00%
2018/11/20	51	96.63	34	95.15	94.20	17	9,073	0.19%
2018/11/19	7	98.91	13	99.35	101.50	-6	8,940	-0.07%
2018/11/16	3	94.87	3	95.40	95.20	0	8,865	0.00%
2018/11/15	6	93.27	4	93.30	94.20	2	8,882	0.02%
2018/11/14	24	94.14	25	93.50	92.80	-1	8,890	-0.01%
2018/11/13	7.1	89.25	8	90.71	92.60	-0.9	8,895	-0.01%
2018/11/12	4	91.38	6	91.58	91.50	-2	8,992	-0.02%
2018/11/09	2	91.05	5	91.40	91.60	-3	9,269	-0.03%
2018/11/08	3	91.23	6	91.28	90.20	-3	9,715	-0.03%
2018/11/07	1	89.80	3	90.43	90.30	-2	9,717	-0.02%
2018/11/06	3	89.27	11	89.65	87.40	-8	9,762	-0.08%
2018/11/05	14	89.82	9	89.31	89.20	5	9,823	0.05%
2018/11/02	18	89.21	56	89.11	89.10	-38	9,807	-0.39%
2018/11/01	17	88.75	17	88.97	89.00	0	9,888	0.00%
2018/10/31	17	83.15	12	83.49	85.20	5	9,823	0.05%
2018/10/30	33	79.28	23	77.62	79.40	10	9,747	0.10%
2018/10/29	21	79.19	15	79.36	78.40	6	9,711	0.06%
2018/10/26	19	85.44	17	84.55	84.00	2	9,691	0.02%
2018/10/25	17	85.82	20	84.93	85.70	-3	9,714	-0.03%
2018/10/24	23	89.63	27	89.62	88.70	-4	9,647	-0.04%
2018/10/23	16	87.81	15	87.69	87.50	1	9,622	0.01%
2018/10/22	16	89.25	20	88.02	87.60	-4	9,712	-0.04%
2018/10/19	15	88.01	9	87.97	88.20	6	9,710	0.06%
2018/10/18	6	90.38	12	90.29	91.50	-6	9,729	-0.06%
2018/10/17	57	89.41	70	89.50	91.00	-13	9,722	-0.13%
2018/10/16	23	86.20	26	85.23	85.70	-3	9,711	-0.03%
2018/10/15	12	84.02	19	83.36	84.10	-7	9,766	-0.07%
2018/10/12	30	82.80	21	82.18	81.80	9	9,924	0.09%
2018/10/11	39	78.56	45	80.64	83.40	-6	9,957	-0.06%
2018/10/09	17	82.70	17	82.93	82.20	0	9,934	0.00%
2018/10/08	11	83.86	14	83.96	84.30	-3	10,252	-0.03%
2018/10/05	15	80.67	14	81.04	82.90	1	10,492	0.01%
2018/10/04	5	83.56	4	84.25	84.50	1	10,446	0.01%
2018/10/03	32	85.18	26	85.77	83.30	6	10,534	0.06%
2018/10/02	10	87.52	9	87.52	88.50	1	10,517	0.01%
2018/10/01	6	85.58	8	85.25	87.20	-2	10,594	-0.02%
2018/09/28	11	84.66	15	84.61	85.00	-4	10,777	-0.04%
2018/09/27	23	83.26	18	84.19	82.30	5	10,602	0.05%
2018/09/26	18	88.13	6	87.98	87.60	12	10,329	0.12%
2018/09/25	0	0.00	5	90.86	91.90	-5	10,299	-0.05%
2018/09/21	5	88.76	18	87.24	92.00	-13	10,261	-0.13%
2018/09/20	50	92.21	28	92.07	86.70	22	10,166	0.22%
2018/09/19	10	94.23	7	96.33	96.30	3	9,857	0.03%
2018/09/18	11	96.41	2	96.25	96.50	9	9,735	0.09%
2018/09/17	2	97.65	5	98.56	98.90	-3	9,787	-0.03%
2018/09/14	4	95.70	3	95.00	97.40	1	9,783	0.01%
2018/09/13	19	92.09	22	92.58	91.50	-3	9,721	-0.03%
2018/09/12	8.5	91.23	8	91.50	91.00	0.5	9,721	0.00%
2018/09/11	23	94.09	8	94.25	96.00	15	9,686	0.15%
2018/09/10	13	99.18	1	100.00	98.30	12	9,484	0.13%
2018/09/07	12.1	105.87	2	105.50	105.00	10.1	9,377	0.11%
2018/09/06	0	0.00	2	108.00	110.00	-2	9,233	-0.02%
2018/09/05	11	110.14	12	109.50	110.00	-1	9,264	-0.01%
2018/09/04	16.1	109.87	12	108.71	109.00	4.1	9,229	0.04%
2018/09/03	26	111.83	29	111.17	109.00	-3	9,213	-0.03%
2018/08/31	5	108.90	7	108.86	109.50	-2	9,043	-0.02%
2018/08/30	12	106.83	19	106.58	107.50	-7	9,042	-0.08%
2018/08/29	5	105.40	2	105.50	105.00	3	9,152	0.03%
2018/08/28	2	104.00	2	105.25	104.50	0	9,253	0.00%
2018/08/27	4	104.63	6	104.25	104.50	-2	9,388	-0.02%
2018/08/24	2	102.00	3	102.00	103.00	-1	9,607	-0.01%
2018/08/23	0	0.00	3	102.83	103.00	-3	9,680	-0.03%
2018/08/22	2	100.75	6	99.78	100.00	-4	9,718	-0.04%
2018/08/21	1	102.00	1	102.00	102.00	0	9,801	0.00%
2018/08/20	7	102.21	305	101.83	103.00	-298	9,839	-3.03%	大賣/鉅額交易
2018/08/17	40	100.12	50.1	100.89	101.50	-10.1	9,844	-0.10%
2018/08/16	37	93.13	39	93.83	99.00	-2	9,826	-0.02%
2018/08/15	53	102.39	1,393	97.99	96.10	-1,340	9,895	-13.54%	大賣/鉅額交易
2018/08/14	2	106.00	5	105.20	106.00	-3	9,683	-0.03%
2018/08/13	3	103.67	29	104.29	105.00	-26	9,738	-0.27%
2018/08/10	323	100.04	208	100.13	103.50	115	9,685	1.19%	大買/大賣/鉅額交易
2018/08/09	101	99.89	493	100.20	100.50	-392	9,638	-4.07%	大買/大賣/鉅額交易
2018/08/08	17	101.34	20.4	101.78	101.00	-3.4	9,683	-0.03%
2018/08/07	7	98.23	10	98.25	97.60	-3	9,699	-0.03%
2018/08/06	3	99.50	3	99.67	99.70	0	9,737	0.00%
2018/08/03	11	99.06	7	99.19	99.30	4	9,836	0.04%
2018/08/02	32	100.35	10	100.55	99.30	22	9,828	0.22%
2018/08/01	4	105.50	13	104.88	105.00	-9	9,855	-0.09%
2018/07/31	1	103.50	4	102.00	102.00	-3	9,988	-0.03%
2018/07/30	13	104.69	9	104.00	103.00	4	10,038	0.04%
2018/07/27	5	104.70	13.6	104.95	104.00	-8.6	10,238	-0.08%
2018/07/26	5	101.50	7	102.21	101.50	-2	10,511	-0.02%
2018/07/25	10	102.25	11	102.14	101.50	-1	10,717	-0.01%
2018/07/24	8	103.06	16.1	104.44	106.00	-8.1	10,875	-0.07%
2018/07/23	11	99.51	14	98.79	99.40	-3	10,838	-0.03%
2018/07/20	10	100.60	15	101.35	102.00	-5	11,023	-0.05%
2018/07/19	14	100.13	12	100.30	100.00	2	10,982	0.02%
2018/07/18	43	104.51	42	102.37	103.50	1	11,023	0.01%
2018/07/17	35	104.84	33	105.55	104.00	2	11,292	0.02%
2018/07/16	27	105.22	30	105.38	103.50	-3	11,324	-0.03%
2018/07/13	31	99.05	34	99.59	100.00	-3	10,966	-0.03%
2018/07/12	22	93.14	26	93.92	95.40	-4	10,727	-0.04%
2018/07/11	26	93.96	27	93.81	92.50	-1	10,773	-0.01%
2018/07/10	14	97.55	16	98.01	97.20	-2	10,628	-0.02%
2018/07/09	32	96.25	37	96.93	96.30	-5	10,494	-0.05%
2018/07/06	13	93.55	25	93.76	93.80	-12	10,379	-0.12%
2018/07/05	20	89.89	22	89.34	89.50	-2	10,176	-0.02%
2018/07/04	2	90.90	2	90.00	88.60	0	10,270	0.00%
2018/07/03	7	90.14	29	89.99	90.10	-22	10,415	-0.21%
2018/07/02	7	88.60	8	88.84	87.60	-1	10,342	-0.01%
2018/06/29	14	87.10	18	87.88	88.20	-4	10,334	-0.04%
2018/06/28	8	82.45	8	82.98	84.00	0	10,230	0.00%
2018/06/27	20	81.12	13	80.98	80.60	7	10,314	0.07%
2018/06/26	19	80.88	15	80.42	80.50	4	10,512	0.04%
2018/06/25	8	83.45	3	82.73	82.60	5	10,581	0.05%
2018/06/22	13	83.57	6	82.70	83.30	7	10,875	0.06%
2018/06/21	14	85.31	6	85.60	85.40	8	11,105	0.07%
2018/06/20	14	83.51	9	83.84	83.00	5	11,124	0.04%
2018/06/19	10	88.80	3	89.50	88.00	7	11,045	0.06%
2018/06/15	5	89.26	2	88.90	89.20	3	11,074	0.03%
2018/06/14	5	89.40	5	89.64	89.20	0	11,043	0.00%
2018/06/13	22	89.55	20	89.27	89.50	2	10,972	0.02%
2018/06/12	6	93.18	10	93.45	91.00	-4	10,910	-0.04%
2018/06/11	8	90.28	2	91.75	92.00	6	10,850	0.06%
2018/06/08	26	92.96	20	91.99	91.00	6	10,839	0.06%
2018/06/07	5	92.22	4	91.88	91.70	1	10,771	0.01%
2018/06/06	18	94.11	34	93.91	92.20	-16	10,697	-0.15%
2018/06/05	22	91.12	47	91.24	92.00	-25	10,565	-0.24%
2018/06/04	28	90.21	14	90.31	90.20	14	10,513	0.13%
2018/06/01	41	90.50	42.1	90.92	90.20	-1.1	10,342	-0.01%
2018/05/31	18	85.13	46	84.90	86.30	-28	10,089	-0.28%
2018/05/30	9	83.56	1	82.20	82.90	8	10,025	0.08%
2018/05/29	22	85.93	14	85.61	85.30	8	9,978	0.08%
2018/05/28	11	85.42	11	84.69	84.00	0	9,920	0.00%
2018/05/25	9	84.96	6	85.17	85.20	3	9,932	0.03%
2018/05/24	17	85.68	18	85.44	84.80	-1	9,888	-0.01%
2018/05/23	22.1	83.80	42.3	83.82	85.70	-20.2	9,782	-0.21%
2018/05/22	28	79.09	47.3	79.79	80.20	-19.3	9,455	-0.20%
2018/05/21	9	73.67	16	74.75	75.00	-7	9,232	-0.08%
2018/05/18	7.2	72.14	1	73.70	72.30	6.2	9,160	0.07%
2018/05/17	1	72.80	7	73.26	74.00	-6	9,163	-0.07%
2018/05/16	14	72.21	1	72.90	72.30	13	9,173	0.14%
2018/05/15	12.1	72.68	13	72.98	71.70	-0.9	9,175	-0.01%
2018/05/14	15	73.08	14	72.83	73.00	1	9,180	0.01%
2018/05/11	18	73.42	16	74.20	72.80	2	9,148	0.02%
2018/05/10	12	75.20	3	76.07	74.50	9	9,070	0.10%
2018/05/09	15	75.31	14	77.29	75.30	1	9,025	0.01%
2018/05/08	20	71.95	33	76.15	78.40	-13	8,899	-0.15%
2018/05/07	7	75.54	14	76.12	75.30	-7	8,716	-0.08%
2018/05/04	69	77.54	27	75.90	74.70	42	8,697	0.48%
2018/05/03	53	76.04	88	76.13	77.70	-35	8,575	-0.41%
2018/05/02	37	71.83	32	72.18	72.20	5	8,262	0.06%
2018/04/30	47	68.78	17	69.11	68.40	30	8,059	0.37%
2018/04/27	31	72.36	10	72.29	72.00	21	7,900	0.27%
2018/04/26	49	73.67	39	72.78	70.80	10	7,895	0.13%
2018/04/25	28	70.58	36	70.56	70.30	-8	7,613	-0.11%
2018/04/24	54	69.68	35	69.68	69.00	19	7,543	0.25%
2018/04/23	55.3	71.03	18	71.26	68.90	37.3	7,395	0.50%
2018/04/20	16.5	78.60	12	77.45	76.40	4.5	7,001	0.06%
2018/04/19	10.1	84.67	5	84.06	83.60	5.1	6,875	0.07%
2018/04/18	60	84.44	10	84.60	84.80	50	7,061	0.71%
2018/04/17	10.4	83.43	13	83.04	82.60	-2.6	7,055	-0.04%
2018/04/16	8.4	86.85	6	86.15	85.20	2.4	6,989	0.03%
2018/04/13	10	87.28	1	87.30	87.20	9	7,004	0.13%
2018/04/12	12	87.49	2	87.70	87.10	10	7,033	0.14%
2018/04/11	5	87.52	7	86.51	86.20	-2	7,088	-0.03%
2018/04/10	13	86.56	16	85.74	85.00	-3	7,211	-0.04%
2018/04/09	26	87.55	14	87.88	86.00	12	7,137	0.17%
2018/04/03	11	91.56	4	91.45	92.50	7	7,018	0.10%
2018/04/02	13	95.94	14	95.26	93.80	-1	6,991	-0.01%
2018/03/31	8.1	97.28	36	97.39	96.60	-27.9	7,049	-0.40%
2018/03/30	45	97.73	29	98.09	98.60	16	7,018	0.23%
2018/03/29	47	92.81	45	93.81	95.00	2	6,854	0.03%
2018/03/28	21	91.97	28	92.22	90.20	-7	6,644	-0.11%
2018/03/27	37	94.29	17	93.21	94.50	20	6,475	0.31%
2018/03/26	28	97.63	5	96.12	95.00	23	6,184	0.37%
2018/03/23	19	105.58	13	104.42	105.00	6	5,915	0.10%
2018/03/22	10	112.50	5	110.90	110.00	5	5,846	0.09%
2018/03/21	14	112.29	4	111.38	111.00	10	5,866	0.17%
2018/03/20	6	110.50	10	112.05	113.50	-4	6,027	-0.07%
2018/03/19	3	111.33	5	110.70	111.00	-2	6,086	-0.03%
2018/03/16	4	111.38	3	110.50	110.50	1	6,165	0.02%
2018/03/15	12	112.25	4	112.38	112.50	8	6,212	0.13%
2018/03/14	13	112.92	6	113.75	113.00	7	6,265	0.11%
2018/03/13	5	115.00	0	0.00	116.00	5	6,319	0.08%
2018/03/12	6	117.83	2	117.25	115.00	4	6,364	0.06%
2018/03/09	7	113.79	3	114.50	114.50	4	6,394	0.06%
2018/03/08	12	114.13	8	113.88	112.00	4	6,437	0.06%
2018/03/07	5.3	112.19	6	112.67	112.00	-0.7	6,385	-0.01%
2018/03/06	8	112.75	10	112.55	113.00	-2	6,470	-0.03%
2018/03/05	9	114.44	4	112.13	111.00	5	6,577	0.08%
2018/03/02	3	115.17	8	114.88	117.00	-5	6,624	-0.08%
2018/03/01	6	114.08	24	114.67	116.50	-18	6,602	-0.27%
2018/02/27	8	113.56	14	113.57	112.00	-6	6,648	-0.09%
2018/02/26	0	0.00	5	109.70	109.50	-5	6,667	-0.07%
2018/02/23	6	106.42	13	107.15	107.50	-7	6,738	-0.10%
2018/02/22	17	105.74	6	105.75	105.00	11	6,809	0.16%
2018/02/21	5	106.90	9.1	107.51	108.50	-4.1	6,802	-0.06%
2018/02/12	11	103.95	4	103.00	103.00	7	6,817	0.10%
2018/02/09	4	102.08	13	100.69	105.50	-9	6,970	-0.13%
2018/02/08	11	104.18	6	103.83	104.00	5	7,152	0.07%
2018/02/07	14	110.25	11	110.64	109.00	3	7,253	0.04%
2018/02/06	35	109.73	15	106.07	106.00	20	7,563	0.26%
2018/02/05	8	113.63	9	114.50	116.00	-1	7,467	-0.01%
2018/02/02	6	114.33	3	114.50	114.50	3	7,431	0.04%
2018/02/01	7	116.64	5	116.50	117.00	2	7,434	0.03%
2018/01/31	11	114.00	24	111.63	117.00	-13	7,401	-0.18%
2018/01/30	4	112.88	2.2	112.64	111.50	1.8	7,330	0.02%
2018/01/29	9.2	115.49	5	115.00	115.00	4.2	7,260	0.06%
2018/01/26	7	110.86	45	112.98	116.00	-38	7,221	-0.53%
2018/01/25	8	110.19	3	108.50	107.50	5	7,112	0.07%
2018/01/24	3	111.67	6	112.42	112.50	-3	7,025	-0.04%
2018/01/23	22	115.77	7	115.50	115.00	15	6,989	0.21%
2018/01/22	44	111.61	13	112.38	115.00	31	6,955	0.45%
2018/01/19	9	109.67	8	109.75	109.50	1	6,926	0.01%
2018/01/18	10	107.15	1	108.00	108.00	9	6,907	0.13%
2018/01/17	15	107.17	6	106.58	105.50	9	6,891	0.13%
2018/01/16	9	104.83	11.3	105.02	104.00	-2.3	6,919	-0.03%
2018/01/15	7	106.36	4	108.00	108.00	3	6,935	0.04%
2018/01/12	14	109.68	9	108.50	108.00	5	6,825	0.07%
2018/01/11	10	116.30	6	114.83	114.00	4	6,647	0.06%
2018/01/09	3	118.83	4	118.50	119.00	-1	6,605	-0.02%
2018/01/08	1	121.00	4	121.13	121.50	-3	6,644	-0.05%
2018/01/05	7	122.57	2	122.00	121.50	5	6,618	0.08%
2018/01/04	17	120.03	42	120.26	120.50	-25	6,568	-0.38%
2018/01/03	8	112.88	5	112.90	113.00	3	6,414	0.05%
2018/01/02	9	108.17	27	110.74	111.50	-18	6,374	-0.28%