穩懋 (3105)-第一金-台南券商分點個股進出

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

穩懋

(3105)

可現股當沖

股價
115.5
漲跌
▲2.5
漲幅
+2.21%
成交量
1,685張
產業
上櫃半導體類股
1796人加入追蹤

立即追蹤
本地時間:14:30

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

穩懋 (3105)籌碼相關－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/12/11	0	0.00	3	114.50	115.50	-3	2,309	-0.13%
2024/12/10	0.1	113.50	1	113.50	113.00	-0.9	2,299	-0.04%
2024/12/09	2.1	112.80	1	114.00	113.50	1.1	2,321	0.05%
2024/12/06	3.1	115.00	0	0.00	113.50	3.1	2,325	0.13%
2024/12/05	0.1	115.94	0	0.00	114.50	0.1	2,317	0.01%
2024/12/04	0.3	119.70	0.5	120.89	117.50	-0.2	2,309	-0.01%
2024/12/03	0	0.00	1	119.00	119.00	-1	2,343	-0.04%
2024/12/02	1	117.97	0	0.00	117.50	1	2,353	0.04%
2024/11/28	1.1	113.16	1	116.50	115.50	0.1	2,517	0.00%
2024/11/27	2	117.25	0	0.00	115.50	2	2,595	0.08%
2024/11/26	0.2	118.08	1	118.00	118.00	-0.8	2,594	-0.03%
2024/11/25	1	119.52	0	0.00	120.50	1	2,591	0.04%
2024/11/22	0	119.00	0	0.00	118.50	0	2,610	0.00%
2024/11/21	1	120.50	0	0.00	118.50	1	2,642	0.04%
2024/11/20	0	0.00	1	118.00	116.50	-1	2,649	-0.04%
2024/11/19	1	117.51	1	117.00	117.00	0	2,670	0.00%
2024/11/18	1.4	116.72	2	116.50	117.00	-0.6	2,669	-0.02%
2024/11/15	0	117.00	2	117.50	116.00	-2	2,680	-0.07%
2024/11/14	4	117.25	1	119.50	116.00	3	2,710	0.11%
2024/11/13	5.1	119.31	0.4	120.50	119.00	4.7	2,716	0.17%
2024/11/12	3	119.00	1	117.50	117.50	2	2,749	0.07%
2024/11/11	1.1	119.18	0	0.00	119.50	1.1	2,756	0.04%
2024/11/08	2.2	116.83	0	0.00	116.50	2.2	2,771	0.08%
2024/11/07	0.3	119.00	2	119.00	119.00	-1.7	2,794	-0.06%
2024/11/06	1.2	115.14	0	0.00	115.50	1.2	2,786	0.04%
2024/11/05	1.1	113.61	1	115.00	115.00	0.1	2,833	0.00%
2024/11/04	1.1	116.05	0	0.00	115.50	1.1	2,899	0.04%
2024/11/01	3.7	115.14	2	117.25	120.00	1.7	3,046	0.06%
2024/10/30	0.2	122.82	1	123.50	122.00	-0.8	3,097	-0.03%
2024/10/29	4	122.38	1	125.00	125.00	3	3,173	0.10%
2024/10/28	4	125.71	5.2	124.58	125.00	-1.2	3,498	-0.03%
2024/10/25	1.4	128.25	0	0.00	128.50	1.4	3,625	0.04%
2024/10/24	0	131.00	0	0.00	129.50	0	3,766	0.00%
2024/10/23	0.1	133.00	0	0.00	132.50	0.1	3,859	0.00%
2024/10/22	1	132.50	1	132.50	132.50	0	3,929	0.00%
2024/10/21	0.2	132.00	0	0.00	132.50	0.2	4,069	0.00%
2024/10/18	2.1	129.98	2	130.50	129.50	0.1	4,170	0.00%
2024/10/17	2	131.00	1	131.50	131.00	1	4,248	0.02%
2024/10/16	1.1	132.02	1	130.00	130.00	0.1	4,391	0.00%
2024/10/15	0.3	131.50	3	136.17	134.00	-2.7	4,407	-0.06%
2024/10/14	0	128.50	0	0.00	129.50	0	4,394	0.00%
2024/10/11	0	129.50	0	0.00	129.00	0	4,506	0.00%
2024/10/09	11	129.91	10	129.00	128.50	1	4,578	0.02%
2024/10/08	3	129.33	3	130.00	129.00	0	4,668	0.00%
2024/10/07	0.1	133.50	0	0.00	134.50	0.1	4,723	0.00%
2024/10/04	0.1	132.96	3	133.50	132.50	-2.9	4,802	-0.06%
2024/10/01	0.3	136.48	1	140.00	135.00	-0.7	4,987	-0.01%
2024/09/30	0	0.00	1	137.00	136.50	-1	5,010	-0.02%
2024/09/27	0	136.50	0	136.50	136.00	0	5,073	0.00%
2024/09/26	1	137.50	1.2	137.22	136.50	-0.2	5,158	0.00%
2024/09/25	1	139.00	0	0.00	138.00	1	5,516	0.02%
2024/09/24	0	138.00	0	0.00	137.50	0	5,953	0.00%
2024/09/23	1	138.49	0	0.00	136.00	1	5,958	0.02%
2024/09/20	3	136.50	0	0.00	134.00	3	5,967	0.05%
2024/09/19	2.3	137.30	1	136.50	138.00	1.3	5,966	0.02%
2024/09/16	1	132.00	0	0.00	131.50	1	6,101	0.02%
2024/09/13	1	129.00	0	0.00	130.00	1	6,195	0.02%
2024/09/12	0	0.00	2	129.50	130.00	-2	6,376	-0.03%
2024/09/11	0	0.00	1	126.00	125.50	-1	6,443	-0.02%
2024/09/10	2	123.52	8	123.00	124.00	-6	6,607	-0.09%
2024/09/09	10.1	126.50	2	127.50	127.50	8.1	6,778	0.12%
2024/09/06	0	129.50	0	0.00	129.00	0	7,027	0.00%
2024/09/05	1.2	128.86	1	129.00	129.00	0.2	7,044	0.00%
2024/09/04	3.5	130.49	1	130.00	129.50	2.5	7,042	0.04%
2024/09/03	1	141.44	3	138.83	137.50	-2	6,993	-0.03%
2024/09/02	8	142.87	3.7	142.85	140.50	4.3	6,989	0.06%
2024/08/30	1	137.51	1	140.50	137.00	0	6,891	0.00%
2024/08/29	15.3	133.92	12	136.25	139.00	3.3	6,856	0.05%
2024/08/26	3	131.51	1	133.50	132.00	2	6,782	0.03%
2024/08/23	0.2	132.33	4	132.00	134.50	-3.9	6,761	-0.06%
2024/08/22	7	134.00	0.7	134.50	134.00	6.3	6,753	0.09%
2024/08/21	0.1	132.55	0	0.00	132.50	0.1	6,731	0.00%
2024/08/20	1	134.00	0	0.00	134.00	1	6,707	0.02%
2024/08/19	0.1	134.41	0.1	133.50	133.50	0	6,709	0.00%
2024/08/16	0.3	134.00	22	133.09	133.00	-21.7	6,717	-0.32%
2024/08/15	10.5	131.02	10	131.40	131.00	0.5	6,690	0.01%
2024/08/14	9	131.33	0	0.00	131.00	9	6,678	0.13%
2024/08/13	17.3	126.87	15	127.50	127.50	2.3	6,622	0.03%
2024/08/12	0	126.50	0	0.00	126.50	0	6,634	0.00%
2024/08/09	0.1	123.48	0	0.00	122.50	0.1	6,618	0.00%
2024/08/08	0	122.00	2	121.50	121.50	-2	6,583	-0.03%
2024/08/07	1	122.51	3.1	122.71	124.00	-2.1	6,559	-0.03%
2024/08/06	11	121.27	30	118.48	118.50	-19	6,507	-0.29%
2024/08/05	9.8	117.59	12.1	117.95	117.50	-2.3	6,415	-0.04%
2024/08/02	12.2	132.09	3.3	131.56	130.00	8.9	6,246	0.14%
2024/08/01	3.1	138.19	4.1	138.74	138.50	-1	6,134	-0.02%
2024/07/31	36.9	135.98	12.6	136.33	135.00	24.4	6,055	0.40%
2024/07/30	10.4	146.44	8	145.88	149.00	2.4	5,710	0.04%
2024/07/29	3.2	149.03	0	0.00	148.50	3.2	5,541	0.06%
2024/07/26	5.1	153.60	0	0.00	153.00	5.1	5,425	0.09%
2024/07/23	9	162.44	3.2	163.38	160.50	5.8	5,381	0.11%
2024/07/22	11.8	159.77	2.3	157.13	156.00	9.5	5,320	0.18%
2024/07/19	11.1	170.08	21.3	168.71	166.00	-10.2	5,192	-0.20%
2024/07/18	0	174.50	1	176.50	176.50	-1	5,106	-0.02%
2024/07/17	5.6	178.41	7.5	179.63	181.00	-1.9	5,017	-0.04%
2024/07/16	8	173.31	0	0.00	173.00	8	4,861	0.16%
2024/07/15	3.1	171.00	2	171.00	171.00	1.1	4,882	0.02%
2024/07/12	7.6	176.11	21	175.67	173.00	-13.4	4,849	-0.28%
2024/07/11	3	180.51	0	0.00	180.00	3	4,750	0.06%
2024/07/10	2.2	179.36	2	180.50	180.00	0.2	4,716	0.00%
2024/07/09	9.2	177.76	16	177.75	177.00	-6.8	4,640	-0.15%
2024/07/08	6.8	178.13	1	179.00	178.50	5.8	4,571	0.13%
2024/07/05	8	180.06	8.3	178.95	180.50	-0.3	4,527	-0.01%
2024/07/04	1	175.00	1	176.00	173.50	0	4,383	0.00%
2024/07/03	4	174.12	4	173.38	174.50	0	4,313	0.00%
2024/07/02	5	172.20	11	172.73	171.00	-6	4,283	-0.14%
2024/07/01	25.2	178.65	37.1	177.47	175.00	-11.9	4,183	-0.28%
2024/06/28	13.1	172.98	33.2	172.79	174.50	-20.1	3,820	-0.53%
2024/06/27	1	159.97	1.1	157.00	159.50	-0.1	3,347	0.00%
2024/06/26	2	159.75	1	157.50	157.50	1	3,297	0.03%
2024/06/25	1	157.50	4	156.13	158.00	-3	3,273	-0.09%
2024/06/24	12	161.08	5	160.60	158.00	7	3,229	0.22%
2024/06/21	6	162.25	5.6	162.18	163.50	0.4	3,171	0.01%
2024/06/20	3	158.00	0	0.00	160.50	3	3,047	0.10%
2024/06/19	3	158.82	19	156.53	155.50	-16	2,951	-0.54%
2024/06/18	6.1	153.94	2	154.50	154.00	4.1	2,779	0.15%
2024/06/17	8	154.88	4.8	156.31	155.00	3.2	2,740	0.12%
2024/06/14	13	153.73	10	153.00	153.50	3	2,673	0.11%
2024/06/13	3	147.86	1.5	153.00	153.00	1.6	2,494	0.06%
2024/06/12	0	0.00	1	140.50	139.50	-1	2,296	-0.04%
2024/06/11	0	0.00	1	137.00	137.00	-1	2,310	-0.04%
2024/06/07	1	138.50	1	138.00	137.50	0	2,361	0.00%
2024/06/06	1	138.51	1	142.50	138.00	0	2,393	0.00%
2024/06/05	1.1	139.05	1	140.50	139.00	0.1	2,404	0.00%
2024/06/04	23	141.00	2.1	141.10	140.00	20.9	2,459	0.85%
2024/06/03	3	141.00	0	0.00	140.50	3	2,570	0.12%
2024/05/31	0.1	142.50	0	0.00	141.50	0.1	2,592	0.00%
2024/05/30	0	142.50	1	141.50	142.50	-1	2,675	-0.04%
2024/05/29	1.2	143.92	5	144.50	144.50	-3.8	2,685	-0.14%
2024/05/28	0.1	144.50	2	144.00	143.50	-1.9	2,703	-0.07%
2024/05/27	1	140.51	2.2	141.55	141.50	-1.2	2,709	-0.04%
2024/05/24	2	139.50	0	0.00	140.00	2	2,745	0.07%
2024/05/22	1	144.00	0	0.00	142.50	1	2,810	0.04%
2024/05/21	1	141.00	0	0.00	140.50	1	2,839	0.04%
2024/05/20	1	142.50	0	0.00	142.50	1	2,896	0.03%
2024/05/17	1	141.50	1	141.50	141.50	0	2,945	0.00%
2024/05/16	2.1	140.84	0	0.00	143.00	2.1	3,074	0.07%
2024/05/15	2	140.75	0.1	140.50	139.50	1.9	3,065	0.06%
2024/05/14	1	140.98	6	139.42	140.00	-5	3,157	-0.16%
2024/05/13	0.1	139.77	0	0.00	140.00	0.1	3,201	0.00%
2024/05/08	8.1	141.75	3	141.00	141.50	5.1	3,283	0.16%
2024/05/07	0	141.50	0.1	141.50	141.00	-0.1	3,315	0.00%
2024/05/06	0	143.00	1	143.50	142.50	-1	3,337	-0.03%
2024/05/02	2	144.50	0	0.00	143.50	2	3,355	0.06%
2024/04/30	2	147.50	2	148.75	146.00	0	3,387	0.00%
2024/04/29	2.1	144.52	0	0.00	145.00	2.1	3,355	0.06%
2024/04/26	1	141.50	0	0.00	142.50	1	3,319	0.03%
2024/04/24	9	144.50	6	142.50	145.00	3	3,330	0.09%
2024/04/23	6	139.00	0	0.00	140.00	6	3,352	0.18%
2024/04/22	0	137.50	0	0.00	137.00	0	3,364	0.00%
2024/04/19	0.5	138.91	9	138.50	140.00	-8.5	3,365	-0.25%
2024/04/18	2	144.00	1	143.50	145.50	1	3,305	0.03%
2024/04/17	2	144.00	4	144.00	143.50	-2	3,315	-0.06%
2024/04/16	2	143.50	3	143.83	143.00	-1	3,304	-0.03%
2024/04/15	1	147.02	0	0.00	147.00	1	3,283	0.03%
2024/04/12	2.2	151.50	7	151.43	150.50	-4.8	3,307	-0.14%
2024/04/11	1	153.98	1	153.99	154.50	0	3,291	0.00%
2024/04/10	6	153.50	5	153.00	153.50	1	3,328	0.03%
2024/04/09	2.2	148.50	8	147.63	148.50	-5.8	3,360	-0.17%
2024/04/08	0.1	145.50	6	145.00	143.50	-5.9	3,327	-0.18%
2024/04/03	15	148.43	2	147.25	147.50	13	3,286	0.40%
2024/04/02	0.2	148.00	1	148.00	149.00	-0.8	3,290	-0.02%
2024/04/01	0	148.50	0	0.00	148.00	0	3,291	0.00%
2024/03/29	1.5	146.27	1	145.00	146.00	0.5	3,290	0.02%
2024/03/28	1.1	147.50	0	0.00	145.50	1.1	3,312	0.03%
2024/03/27	0.2	148.00	1	147.50	147.00	-0.8	3,315	-0.02%
2024/03/26	2	152.76	0	0.00	149.00	2	3,324	0.06%
2024/03/25	0.2	154.00	0.1	155.00	153.50	0.1	3,337	0.00%
2024/03/22	1.3	152.88	2.3	152.63	153.50	-1	3,451	-0.03%
2024/03/21	0.2	154.00	1	154.00	154.50	-0.8	3,496	-0.02%
2024/03/20	2.1	154.26	8.9	153.59	153.00	-6.8	3,576	-0.19%
2024/03/19	7	156.36	9	154.50	157.00	-2	3,580	-0.06%
2024/03/18	2	147.01	1	146.50	149.00	1	3,510	0.03%
2024/03/15	10.1	145.54	0	0.00	145.50	10.1	3,527	0.29%
2024/03/14	2.3	145.88	1	146.50	145.50	1.3	3,504	0.04%
2024/03/13	2	148.25	0	0.00	147.50	2	3,524	0.06%
2024/03/12	3	152.17	3	151.17	153.00	0	3,528	0.00%
2024/03/11	2	154.00	3.1	154.32	153.00	-1.1	3,532	-0.03%
2024/03/08	7	155.92	6	157.25	153.00	1	3,645	0.03%
2024/03/07	2	156.74	9.5	155.90	156.50	-7.4	3,738	-0.20%
2024/03/06	2	153.25	3	152.50	152.50	-1	3,665	-0.03%
2024/03/05	6.1	157.15	5	154.80	155.00	1.1	3,851	0.03%
2024/03/04	0.2	156.53	1.1	157.00	156.00	-0.9	3,876	-0.02%
2024/03/01	5	154.00	0	0.00	155.50	5	3,952	0.13%
2024/02/29	2.1	152.01	1	152.00	152.00	1.1	4,142	0.03%
2024/02/27	0.4	153.22	1.1	157.76	152.00	-0.7	4,486	-0.01%
2024/02/26	0.1	157.00	0	0.00	157.00	0.1	4,737	0.00%
2024/02/23	2	160.39	0.2	159.00	158.00	1.8	4,751	0.04%
2024/02/22	7	161.79	7.3	162.83	162.50	-0.3	4,741	-0.01%
2024/02/21	10	163.80	2	163.01	161.00	8	4,732	0.17%
2024/02/20	1.3	161.13	11	161.00	161.00	-9.7	4,712	-0.21%
2024/02/19	5.2	162.28	6	162.92	160.50	-0.8	4,675	-0.02%
2024/02/16	0.2	157.63	0.1	158.00	157.50	0.1	4,620	0.00%
2024/02/15	13.3	157.33	3.4	156.65	156.00	9.9	4,683	0.21%
2024/02/05	2.1	160.90	4.1	158.77	159.50	-2	4,758	-0.04%
2024/02/02	1.1	155.59	13.5	157.10	158.50	-12.4	4,806	-0.26%
2024/01/31	1	157.00	2	155.29	155.00	-1	4,873	-0.02%
2024/01/30	1	156.00	0.3	153.50	156.00	0.7	4,966	0.01%
2024/01/29	2	155.50	2.1	157.47	155.50	-0.1	5,030	0.00%
2024/01/26	0	0.00	7	154.00	154.50	-7	5,231	-0.13%
2024/01/25	2	152.00	2	151.75	151.00	0	5,359	0.00%
2024/01/24	1	152.50	2	155.00	154.50	-1	5,627	-0.02%
2024/01/23	1	150.00	1	151.00	151.00	0	6,409	0.00%
2024/01/22	3	150.67	3	150.50	151.00	0	6,477	0.00%
2024/01/19	1	151.00	0.4	150.00	150.50	0.6	6,583	0.01%
2024/01/18	1	145.50	1	146.00	145.50	0	6,627	0.00%
2024/01/17	1	150.00	1	148.00	146.00	0	6,639	0.00%
2024/01/16	2	152.25	0.1	152.50	152.50	1.9	6,607	0.03%
2024/01/12	0	0.00	2	151.00	151.00	-2	6,674	-0.03%
2024/01/11	1.3	150.10	0	0.00	150.50	1.3	6,724	0.02%
2024/01/09	6.3	149.55	0	0.00	149.00	6.3	6,851	0.09%
2024/01/08	4.6	149.73	6	150.92	149.50	-1.4	6,929	-0.02%
2024/01/05	0	0.00	0.2	148.50	148.00	-0.2	6,927	0.00%
2024/01/04	5	146.70	2	148.00	146.00	3	6,933	0.04%
2024/01/03	9.3	149.18	3	152.50	148.00	6.3	6,875	0.09%
2024/01/02	4	156.00	0.2	157.00	156.00	3.8	6,836	0.06%
2023/12/29	1	159.00	0	0.00	159.00	1	6,862	0.01%
2023/12/28	1	157.00	1.1	158.47	157.50	-0.1	6,899	0.00%
2023/12/27	1.1	159.48	2.1	159.24	159.50	-1	6,930	-0.01%
2023/12/26	5	158.50	3	158.50	158.50	2	6,974	0.03%
2023/12/25	0.1	158.00	1	159.00	157.50	-0.9	7,028	-0.01%
2023/12/22	2.1	154.33	3	154.67	154.50	-0.9	7,032	-0.01%
2023/12/21	3.1	152.21	2	152.00	152.00	1.1	7,027	0.02%
2023/12/20	3.2	154.09	3	154.33	153.50	0.2	6,999	0.00%
2023/12/19	15	154.37	6	156.25	153.50	9	6,969	0.13%
2023/12/18	11.4	164.21	0	0.00	161.50	11.4	6,880	0.17%
2023/12/15	1	168.50	5	169.90	170.00	-4	6,817	-0.06%
2023/12/14	2	169.75	2	169.75	169.00	0	6,756	0.00%
2023/12/13	1	165.50	2	167.00	167.00	-1	6,777	-0.01%
2023/12/11	1	168.00	0	0.00	166.00	1	6,823	0.01%
2023/12/08	1	168.00	3	168.50	167.50	-2	6,802	-0.03%
2023/12/07	6.4	168.06	2	170.50	166.00	4.4	6,782	0.06%
2023/12/06	9.2	169.55	4	170.13	170.00	5.2	6,750	0.08%
2023/12/05	6	169.92	8	171.06	171.50	-2	6,759	-0.03%
2023/12/04	6.2	172.07	14	172.90	169.50	-7.8	6,704	-0.12%
2023/12/01	5	169.00	3	168.00	167.50	2	6,587	0.03%
2023/11/30	7.1	171.13	14	170.68	172.00	-6.9	6,610	-0.10%
2023/11/29	7	166.93	4	167.75	168.00	3	6,503	0.05%
2023/11/28	1	158.00	28	162.57	163.50	-27	6,526	-0.41%
2023/11/27	27	157.83	10	159.50	157.00	17	6,965	0.24%
2023/11/24	14	165.64	15.2	166.41	167.00	-1.2	6,829	-0.02%
2023/11/22	3	152.50	1.7	151.50	151.50	1.4	6,247	0.02%
2023/11/21	4	152.63	2	152.50	153.00	2	6,253	0.03%
2023/11/20	0.3	152.99	1	152.00	152.00	-0.7	6,277	-0.01%
2023/11/17	5	152.50	2	152.50	152.50	3	6,286	0.05%
2023/11/16	1	153.50	1	154.00	153.50	0	6,303	0.00%
2023/11/15	3	155.00	9	155.11	154.50	-6	6,332	-0.09%
2023/11/14	1	150.50	3	152.33	154.00	-2	6,304	-0.03%
2023/11/13	15.2	153.43	3	154.17	152.00	12.2	6,369	0.19%
2023/11/10	1	152.02	3	154.33	156.50	-2	6,263	-0.03%
2023/11/09	0.7	153.72	2	154.50	154.50	-1.4	6,241	-0.02%
2023/11/08	1	152.00	2	153.00	152.00	-1	6,221	-0.02%
2023/11/07	4	155.63	9	153.45	153.00	-5	6,276	-0.08%
2023/11/06	1	154.50	3	153.83	155.00	-2	6,175	-0.03%
2023/11/03	5	152.70	8.1	152.22	150.50	-3.1	6,090	-0.05%
2023/11/02	5	146.20	6	148.33	149.50	-1	5,899	-0.02%
2023/11/01	6	147.75	4	147.38	147.00	2	5,764	0.03%
2023/10/31	39	146.47	38	146.08	145.00	1	5,542	0.02%
2023/10/30	1	140.00	2.1	140.00	140.00	-1.1	4,808	-0.02%
2023/10/27	0	127.50	0	0.00	127.50	0	4,977	0.00%
2023/10/26	2	122.25	1	121.00	121.00	1	4,942	0.02%
2023/10/25	1	128.01	3	127.50	127.50	-2	4,950	-0.04%
2023/10/24	0	127.00	0	0.00	127.00	0	4,970	0.00%
2023/10/23	1	126.50	1.5	125.84	125.50	-0.5	5,039	-0.01%
2023/10/20	3	126.33	5	125.90	126.50	-2	5,102	-0.04%
2023/10/19	3	131.66	5	130.80	130.50	-2	5,160	-0.04%
2023/10/18	1	134.98	0	0.00	134.00	1	5,171	0.02%
2023/10/17	4	140.13	3	141.00	139.00	1	5,267	0.02%
2023/10/16	5	139.00	1	137.04	138.00	4	5,362	0.07%
2023/10/13	1	134.50	0	0.00	137.00	1	5,319	0.02%
2023/10/12	1	134.49	0	0.00	134.50	1	5,329	0.02%
2023/10/11	2	133.50	0	0.00	133.00	2	5,376	0.04%
2023/10/06	3	137.50	0	0.00	134.50	3	5,465	0.05%
2023/10/05	0	0.00	1	134.50	135.00	-1	5,470	-0.02%
2023/10/03	3	132.67	1	135.50	132.50	2	5,507	0.04%
2023/10/02	1	133.50	1	134.00	134.50	0	5,573	0.00%
2023/09/28	3.1	129.83	0	0.00	129.00	3.1	5,718	0.05%
2023/09/27	11.1	131.46	5	130.00	130.50	6.1	5,746	0.11%
2023/09/26	1	132.00	0	0.00	132.00	1	5,774	0.02%
2023/09/25	1	136.00	0	0.00	135.50	1	5,790	0.02%
2023/09/21	1	136.01	0	0.00	135.00	1	5,844	0.02%
2023/09/20	0	140.50	0	0.00	139.50	0	5,817	0.00%
2023/09/19	0	0.00	4	140.75	140.00	-4	5,830	-0.07%
2023/09/18	0	0.00	2	146.50	144.00	-2	5,842	-0.03%
2023/09/15	0	0.00	0.1	147.00	145.50	-0.1	5,838	0.00%
2023/09/13	0	0.00	2	140.00	139.00	-2	5,784	-0.03%
2023/09/12	2.5	140.20	0	0.00	139.50	2.5	5,816	0.04%
2023/09/08	4	139.87	14	138.96	138.00	-10	5,914	-0.17%
2023/09/07	4	144.25	3	143.33	143.00	1	5,929	0.02%
2023/09/05	10	143.65	3	143.33	143.00	7	5,980	0.12%
2023/09/04	2	142.50	1	144.88	144.00	1	6,023	0.02%
2023/09/01	7	142.86	4	142.25	140.50	3	6,125	0.05%
2023/08/31	3.3	135.65	0	0.00	136.00	3.3	6,007	0.05%
2023/08/30	6.7	135.43	2	135.00	134.00	4.7	5,511	0.09%
2023/08/29	17	130.97	15	131.00	131.00	2	5,456	0.04%
2023/08/28	6	130.42	0	0.00	129.50	6	5,422	0.11%
2023/08/23	0	0.00	1	128.50	128.50	-1	5,392	-0.02%
2023/08/22	1	130.50	0	0.00	128.50	1	5,365	0.02%
2023/08/21	2	129.00	0	0.00	129.00	2	5,350	0.04%
2023/08/18	2	131.75	2	131.25	132.00	0	5,331	0.00%
2023/08/17	3.4	130.71	2	130.00	130.00	1.4	5,344	0.03%
2023/08/16	1	135.00	0	135.00	135.50	1	5,261	0.02%
2023/08/15	17.1	135.47	10	136.50	135.00	7.1	5,227	0.13%
2023/08/14	4	138.38	4	137.88	138.50	0	5,183	0.00%
2023/08/11	4.2	143.93	8	143.31	143.50	-3.8	5,165	-0.07%
2023/08/10	1	148.00	0	0.00	150.50	1	5,128	0.02%
2023/08/09	1	151.50	2	150.50	151.50	-1	5,250	-0.02%
2023/08/08	1	151.49	1	151.50	151.00	0	5,248	0.00%
2023/08/07	0	155.00	0	0.00	152.00	0	5,226	0.00%
2023/08/04	4	155.63	0	0.00	154.50	4	5,214	0.08%
2023/08/02	3	152.67	1	154.00	153.00	2	5,157	0.04%
2023/08/01	18.6	151.51	5.1	153.46	150.00	13.5	5,078	0.27%
2023/07/31	3	164.17	1	164.00	164.00	2	4,837	0.04%
2023/07/27	1	166.00	0.1	167.00	166.00	0.9	4,707	0.02%
2023/07/26	4.3	165.51	7	166.79	162.50	-2.7	4,712	-0.06%
2023/07/25	3.6	168.66	2.1	171.68	168.00	1.6	4,801	0.03%
2023/07/24	3	175.98	0	0.00	172.50	3	4,784	0.06%
2023/07/21	1.1	178.04	6	178.00	178.00	-4.9	4,743	-0.10%
2023/07/20	5	180.40	10	178.50	177.50	-5	4,731	-0.11%
2023/07/19	10	175.48	6	180.25	171.50	4	4,573	0.09%
2023/07/18	1	175.00	0	0.00	174.50	1	4,427	0.02%
2023/07/17	5	175.10	10	173.25	173.50	-5	4,414	-0.11%
2023/07/14	5	176.00	0.6	177.00	176.50	4.4	4,411	0.10%
2023/07/13	1	174.00	3	175.00	173.50	-2	4,409	-0.05%
2023/07/12	3	173.50	1	170.50	170.50	2	4,324	0.05%
2023/07/11	3	169.50	2	170.50	170.50	1	4,289	0.02%
2023/07/10	2	167.25	4	169.50	167.00	-2	4,272	-0.05%
2023/07/07	4	167.75	2	166.27	167.50	2	4,255	0.05%
2023/07/06	4	174.25	2	176.50	171.50	2	4,203	0.05%
2023/07/05	3	169.50	2	168.00	167.00	1	4,044	0.02%
2023/07/04	7	168.71	0	0.00	168.00	7	3,990	0.18%
2023/07/03	0	0.00	1	164.00	164.00	-1	4,004	-0.02%
2023/06/30	1.1	164.09	0	0.00	164.00	1.1	4,017	0.03%
2023/06/29	0.2	166.59	0	0.00	165.00	0.2	4,089	0.01%
2023/06/28	0	168.50	0	0.00	167.00	0	4,294	0.00%
2023/06/27	2	166.02	0	0.00	166.00	2	4,471	0.04%
2023/06/26	1.2	167.09	0.1	167.50	165.50	1.2	4,585	0.03%
2023/06/21	0	0.00	10	171.50	170.00	-10	4,663	-0.21%
2023/06/20	10.1	175.50	0.5	175.00	173.50	9.6	4,626	0.21%
2023/06/19	0	0.00	2	178.50	178.00	-2	4,615	-0.04%
2023/06/16	12	180.25	2.3	180.87	179.50	9.7	4,641	0.21%
2023/06/15	2	181.75	1	183.00	181.50	1	4,649	0.02%
2023/06/14	6	180.00	10.4	180.04	180.00	-4.4	4,613	-0.09%
2023/06/13	5.5	179.32	2.1	178.38	176.00	3.4	4,556	0.08%
2023/06/12	4	178.75	5.2	178.48	177.00	-1.2	4,501	-0.03%
2023/06/09	2.1	171.63	2	175.00	175.50	0.1	4,419	0.00%
2023/06/08	5.1	176.31	7.2	175.92	175.00	-2.1	4,386	-0.05%
2023/06/07	1	168.50	13.1	174.79	177.00	-12.1	4,363	-0.28%
2023/06/06	2.2	160.83	2	162.00	161.00	0.2	4,185	0.01%
2023/06/05	3.3	164.19	9.1	163.40	164.00	-5.8	4,202	-0.14%
2023/06/02	2	159.50	3.7	160.50	160.00	-1.7	4,214	-0.04%
2023/06/01	0.1	158.50	0.5	158.00	158.00	-0.4	4,268	-0.01%
2023/05/31	1	160.45	0	161.00	159.50	1	4,308	0.02%
2023/05/30	1	159.00	1.3	159.37	159.00	-0.3	4,288	-0.01%
2023/05/29	0	159.50	0	158.50	159.00	0	4,334	0.00%
2023/05/25	3.2	153.09	3	152.50	152.50	0.2	4,347	0.01%
2023/05/23	2.7	155.14	0	151.50	156.50	2.7	4,415	0.06%
2023/05/22	0.2	149.81	0	0.00	150.00	0.2	4,418	0.00%
2023/05/19	0.1	150.36	3	149.83	151.50	-2.9	4,421	-0.06%
2023/05/18	1.1	151.37	5	151.10	150.50	-3.9	4,460	-0.09%
2023/05/17	2.5	148.00	0	0.00	151.50	2.5	4,560	0.06%
2023/05/16	1.3	146.60	0.1	145.50	148.00	1.2	4,586	0.03%
2023/05/15	11.5	146.44	0	0.00	144.00	11.5	4,618	0.25%
2023/05/12	1	158.99	1	160.00	159.00	0	4,752	0.00%
2023/05/11	0.2	161.87	0	0.00	157.00	0.2	4,784	0.00%
2023/05/10	7	163.43	0	0.00	163.00	7	4,864	0.14%
2023/05/09	1	164.50	0	0.00	166.00	1	4,957	0.02%
2023/05/08	1	167.00	1	168.00	166.50	0	5,034	0.00%
2023/05/05	0	165.38	0	0.00	165.00	0	5,110	0.00%
2023/05/03	1.2	164.18	1.4	165.41	163.50	-0.2	5,295	0.00%
2023/05/02	2	167.74	4	167.25	167.50	-2	5,342	-0.04%
2023/04/28	3	161.33	4	163.88	163.50	-1	5,481	-0.02%
2023/04/27	4	158.16	1	154.00	160.00	3	5,404	0.06%
2023/04/26	2.5	160.00	2	160.00	160.00	0.5	5,480	0.01%
2023/04/25	3.5	166.82	3	164.67	165.00	0.5	5,583	0.01%
2023/04/24	0.1	170.50	0	0.00	170.50	0.1	5,698	0.00%
2023/04/21	1.1	170.41	2	171.00	169.00	-0.9	5,933	-0.01%
2023/04/20	3.2	175.33	1	174.00	173.00	2.2	6,205	0.04%
2023/04/19	7.2	177.99	2	177.50	176.00	5.2	6,377	0.08%
2023/04/18	4	185.25	1	186.50	182.00	3	6,430	0.05%
2023/04/17	0	184.00	7	183.86	185.50	-7	6,424	-0.11%
2023/04/14	1.2	181.08	3	183.00	183.00	-1.8	6,413	-0.03%
2023/04/13	2	182.26	11	184.59	182.00	-9	6,426	-0.14%
2023/04/12	3.1	183.52	0	0.00	183.50	3.1	6,422	0.05%
2023/04/11	3	184.00	8	185.56	184.50	-5	6,426	-0.08%
2023/04/10	2	183.00	1	184.50	185.00	1	6,388	0.02%
2023/04/07	3	183.67	1	182.00	182.00	2	6,379	0.03%
2023/04/06	0.1	182.00	2	184.25	184.50	-1.9	6,335	-0.03%
2023/03/31	2	181.00	6	181.84	182.50	-4	6,287	-0.06%
2023/03/30	6	179.09	7	179.36	181.50	-1	6,254	-0.02%
2023/03/29	15	183.17	18.2	179.29	178.50	-3.2	6,181	-0.05%
2023/03/28	20.3	183.78	4.4	181.02	186.00	15.9	5,953	0.27%
2023/03/27	8	181.75	5.2	181.69	181.00	2.8	5,780	0.05%
2023/03/24	2	179.93	12.1	176.78	179.50	-10	5,711	-0.18%
2023/03/23	0	173.50	0	0.00	173.50	0	5,597	0.00%
2023/03/22	1	171.50	2	172.50	171.50	-1	5,604	-0.02%
2023/03/21	0	171.00	0	0.00	172.00	0	5,625	0.00%
2023/03/20	0	171.00	2	172.50	171.00	-2	5,601	-0.04%
2023/03/17	0	167.38	1.8	167.56	168.00	-1.8	5,550	-0.03%
2023/03/16	5	165.00	0	0.00	165.50	5	5,513	0.09%
2023/03/15	0	166.94	4	166.75	165.50	-4	5,549	-0.07%
2023/03/14	2	163.00	0	0.00	162.50	2	5,550	0.04%
2023/03/13	3.2	163.05	1	163.00	165.00	2.2	5,584	0.04%
2023/03/10	1.1	165.10	0	0.00	164.50	1.1	5,589	0.02%
2023/03/09	0.2	174.82	0	0.00	174.00	0.2	5,537	0.00%
2023/03/08	0	173.95	0	0.00	176.50	0	5,521	0.00%
2023/03/07	0.1	175.09	0	0.00	173.00	0.1	5,514	0.00%
2023/03/06	0.1	176.00	26.6	173.65	175.50	-26.5	5,485	-0.48%
2023/03/03	0.1	168.50	0.1	170.00	167.00	-0.1	5,445	0.00%
2023/03/02	8	166.50	0.1	168.00	167.00	7.9	5,562	0.14%
2023/03/01	6	166.17	0	0.00	166.50	6	5,585	0.11%
2023/02/24	1	172.50	5	173.70	170.00	-4	5,534	-0.07%
2023/02/23	3.1	172.92	3	174.83	174.50	0.1	5,504	0.00%
2023/02/22	10.5	173.55	9.1	173.89	172.00	1.5	5,511	0.03%
2023/02/21	3	178.83	0.1	181.50	177.00	2.9	5,501	0.05%
2023/02/20	4	174.75	6.1	177.31	178.00	-2.1	5,513	-0.04%
2023/02/17	2.1	174.45	3	173.17	173.00	-0.9	5,504	-0.02%
2023/02/16	10.1	171.95	2	171.00	171.00	8.1	5,525	0.15%
2023/02/15	3.1	175.00	3.2	174.25	173.00	-0.1	5,596	0.00%
2023/02/14	2	169.75	2	170.75	170.50	0	5,514	0.00%
2023/02/13	1	169.00	2	168.00	169.00	-1	5,559	-0.02%
2023/02/10	19.4	164.29	4	164.63	171.00	15.4	5,535	0.28%
2023/02/09	0.1	174.75	4	172.50	172.50	-3.9	5,319	-0.07%
2023/02/08	7	174.00	1	174.00	175.50	6	5,338	0.11%
2023/02/07	6.1	173.50	4	171.38	173.00	2.1	5,296	0.04%
2023/02/06	5.3	179.91	0	0.00	176.00	5.3	5,253	0.10%
2023/02/03	4.4	188.55	7	183.86	183.00	-2.6	5,302	-0.05%
2023/02/02	3.3	192.52	0	0.00	187.50	3.3	5,419	0.06%
2023/02/01	6	186.68	6	189.50	191.50	0	5,543	0.00%
2023/01/31	0	191.50	3	190.67	192.00	-3	5,462	-0.05%
2023/01/30	14	192.96	10.1	192.39	194.00	3.9	5,495	0.07%
2023/01/17	4	177.88	7	180.00	180.00	-3	5,448	-0.06%
2023/01/16	5	176.00	11.1	176.41	179.00	-6.1	5,451	-0.11%
2023/01/13	13.1	176.48	10	170.85	170.50	3.1	5,386	0.06%
2023/01/12	2.1	181.48	22	179.91	183.50	-19.9	5,283	-0.38%
2023/01/11	9	181.89	5.1	179.71	183.00	3.9	5,164	0.08%
2023/01/10	5.1	171.51	10.1	172.35	176.00	-5.1	5,045	-0.10%
2023/01/09	3	161.17	13.4	165.12	170.50	-10.4	4,797	-0.22%
2023/01/06	4	147.50	3	149.17	155.00	1	4,662	0.02%
2023/01/05	3	147.67	1	152.00	146.00	2	4,635	0.04%
2022/12/28	1	140.50	1	140.00	140.00	0	5,058	0.00%
2022/12/27	0	0.00	1	141.00	140.00	-1	5,073	-0.02%
2022/12/23	4	134.50	3	138.00	138.00	1	5,193	0.02%
2022/12/21	2	136.00	0	0.00	136.00	2	5,285	0.04%
2022/12/20	2	142.50	0	0.00	137.00	2	5,293	0.04%
2022/12/19	1	146.00	0	0.00	146.50	1	5,304	0.02%
2022/12/16	2	147.00	2	146.00	146.00	0	5,386	0.00%
2022/12/15	1	153.00	1	152.00	152.00	0	5,411	0.00%
2022/12/14	1	154.00	2	153.25	154.00	-1	5,419	-0.02%
2022/12/13	6	152.50	6	149.25	148.50	0	5,411	0.00%
2022/12/09	3	152.67	1	149.50	149.50	2	5,376	0.04%
2022/12/08	2	150.49	3	150.33	150.50	-1	5,383	-0.02%
2022/12/07	10.3	152.97	23	153.28	151.50	-12.7	5,378	-0.24%
2022/12/06	0	159.50	0	0.00	157.50	0	5,334	0.00%
2022/12/05	4	164.63	5	166.60	163.00	-1	5,329	-0.02%
2022/12/02	8	164.63	2.2	164.96	164.50	5.8	5,278	0.11%
2022/12/01	0	0.00	10	162.15	162.50	-10	5,249	-0.19%
2022/11/30	2	156.00	0	0.00	156.00	2	5,218	0.04%
2022/11/29	12	157.33	2	155.50	155.00	10	5,224	0.19%
2022/11/28	0	0.00	6	158.67	159.50	-6	5,255	-0.11%
2022/11/25	4	159.88	4	159.00	158.50	0	5,388	0.00%
2022/11/24	16	162.22	3	162.50	162.50	13	5,463	0.24%
2022/11/23	2	155.00	3.5	157.29	157.00	-1.5	5,314	-0.03%
2022/11/22	0	0.00	1	152.50	153.50	-1	5,319	-0.02%
2022/11/21	5	154.50	0	0.00	152.50	5	5,329	0.09%
2022/11/18	1	155.00	1	156.00	156.00	0	5,325	0.00%
2022/11/17	1	153.52	6	157.75	158.00	-5	5,309	-0.09%
2022/11/16	6	155.41	8	154.50	156.00	-2	5,273	-0.04%
2022/11/15	5	153.70	4	152.63	154.50	1	5,199	0.02%
2022/11/14	0	0.00	1	150.00	152.00	-1	5,180	-0.02%
2022/11/11	12	147.21	3	151.33	146.50	9	5,134	0.18%
2022/11/10	8.1	140.76	6	142.00	142.00	2.1	5,007	0.04%
2022/11/09	3	138.00	7	139.36	141.00	-4	4,990	-0.08%
2022/11/08	10	135.45	11	135.23	134.00	-1	4,925	-0.02%
2022/11/07	5	134.50	9	133.00	133.00	-4	4,884	-0.08%
2022/11/04	12	127.79	4	128.50	128.50	8	4,849	0.16%
2022/11/03	9	124.89	8	126.25	129.50	1	4,785	0.02%
2022/11/02	3	126.00	3	125.67	126.50	0	4,750	0.00%
2022/11/01	13.1	123.34	10	123.90	124.00	3.1	4,722	0.06%
2022/10/31	21	118.95	21	117.45	122.00	0	4,630	0.00%
2022/10/28	28	109.14	28.1	112.74	114.00	-0.1	4,484	0.00%
2022/10/27	8	116.44	9	116.83	117.00	-1	4,318	-0.02%
2022/10/26	7	115.00	6	114.67	115.00	1	4,321	0.02%
2022/10/25	9	119.94	8	115.88	115.00	1	4,258	0.02%
2022/10/24	3	125.00	3	125.00	125.00	0	4,231	0.00%
2022/10/21	5	122.30	4	121.50	121.50	1	4,304	0.02%
2022/10/20	5	124.50	3	123.00	123.00	2	4,460	0.04%
2022/10/19	2	127.50	2	129.00	127.00	0	4,490	0.00%
2022/10/18	12	130.46	9	126.72	128.00	3	4,502	0.07%
2022/10/17	4	126.00	4	128.63	131.50	0	4,413	0.00%
2022/10/14	2	127.75	3	129.00	128.50	-1	4,445	-0.02%
2022/10/13	3	123.33	2	123.00	123.00	1	4,393	0.02%
2022/10/12	12	121.50	12	120.17	122.00	0	4,339	0.00%
2022/10/11	1	120.50	6	120.00	119.00	-5	4,282	-0.12%
2022/10/07	3.2	128.00	5	129.00	127.00	-1.8	4,233	-0.04%
2022/10/06	14	132.89	8	132.69	131.50	6	4,182	0.14%
2022/10/05	5	133.60	4	137.75	140.00	1	3,972	0.03%
2022/10/04	2	127.00	4	127.88	127.50	-2	3,964	-0.05%
2022/10/03	4	123.75	1	123.50	123.50	3	3,958	0.08%
2022/09/30	7	122.78	11.3	119.59	123.50	-4.3	3,964	-0.11%
2022/09/29	9	124.50	4.4	122.98	123.00	4.6	3,916	0.12%
2022/09/28	2	128.50	3.3	131.73	126.00	-1.3	3,929	-0.03%
2022/09/27	9	135.39	5.3	135.92	136.00	3.7	3,895	0.09%
2022/09/26	3	139.00	6.1	137.84	135.50	-3.1	3,919	-0.08%
2022/09/23	3.1	141.50	4.2	144.00	144.00	-1.1	3,936	-0.03%
2022/09/22	2.1	146.55	6.2	145.36	146.00	-4.1	3,865	-0.11%
2022/09/21	1	154.00	0.3	154.33	155.00	0.7	3,778	0.02%
2022/09/20	4	155.75	1.1	156.55	156.50	2.9	3,785	0.08%
2022/09/19	0	0.00	0.2	159.00	158.50	-0.2	3,792	0.00%
2022/09/16	5	161.40	3.3	159.60	159.50	1.8	3,808	0.05%
2022/09/15	0	0.00	1.5	164.13	163.50	-1.5	3,800	-0.04%
2022/09/14	2	161.50	2	162.50	162.50	0	3,815	0.00%
2022/09/13	1	166.00	1	168.50	165.50	0	3,825	0.00%
2022/09/12	3	166.00	0	0.00	166.00	3	3,850	0.08%
2022/09/08	1	163.00	0	0.00	163.00	1	3,871	0.03%
2022/09/07	0	0.00	0.1	156.00	159.00	-0.1	3,887	0.00%
2022/09/06	0	161.00	0	0.00	160.50	0	3,885	0.00%
2022/09/05	2	164.47	4	160.75	161.00	-2	3,918	-0.05%
2022/09/02	1.3	165.96	2	166.50	165.00	-0.7	3,940	-0.02%
2022/09/01	9	172.78	4	169.75	167.00	5	3,896	0.13%
2022/08/31	13	176.08	7.4	174.81	178.50	5.6	3,774	0.15%
2022/08/30	0	0.00	1	162.00	162.50	-1	3,705	-0.03%
2022/08/29	3	162.00	3	162.17	160.50	0	3,759	0.00%
2022/08/26	0	0.00	1	173.50	169.50	-1	3,908	-0.03%
2022/08/25	3	168.00	4	167.63	167.50	-1	3,921	-0.03%
2022/08/24	0	0.00	1	167.00	166.00	-1	4,011	-0.02%
2022/08/23	6	171.00	1	169.00	170.50	5	4,178	0.12%
2022/08/22	10	171.75	17	170.47	170.00	-7	4,325	-0.16%
2022/08/19	0	0.00	1	175.00	174.00	-1	4,424	-0.02%
2022/08/18	4	171.50	2	170.00	170.00	2	4,416	0.05%
2022/08/17	8	175.56	2	176.50	176.50	6	4,374	0.14%
2022/08/16	2	175.00	7	174.00	174.00	-5	4,372	-0.11%
2022/08/15	5	174.80	3	176.00	176.50	2	4,347	0.05%
2022/08/12	2	172.50	2	172.00	173.50	0	4,307	0.00%
2022/08/11	1	168.00	1	169.50	167.50	0	4,296	0.00%
2022/08/10	6	161.67	0	0.00	162.00	6	4,311	0.14%
2022/08/09	3	163.83	1	164.00	164.00	2	4,338	0.05%
2022/08/08	1	165.00	4	165.50	167.00	-3	4,333	-0.07%
2022/08/04	2	159.75	1	159.00	161.00	1	4,311	0.02%
2022/08/03	3.3	156.22	1.1	156.59	157.00	2.2	4,263	0.05%
2022/08/02	2.1	155.57	1	156.50	158.00	1.1	4,251	0.03%
2022/08/01	5.2	156.90	1	157.50	158.50	4.2	4,240	0.10%
2022/07/29	4	153.75	7	157.79	159.00	-3	4,244	-0.07%
2022/07/28	11	154.09	9.5	156.63	157.00	1.5	4,189	0.04%
2022/07/27	13.6	152.23	12	152.42	153.00	1.6	4,114	0.04%
2022/07/26	5	172.50	4	169.00	168.50	1	3,994	0.03%
2022/07/25	2	180.50	1	180.00	179.50	1	4,059	0.02%
2022/07/22	1.1	185.36	0	0.00	185.00	1.1	4,026	0.03%
2022/07/21	4	185.88	4	186.13	188.50	0	4,019	0.00%
2022/07/19	1	180.00	0.5	178.00	179.00	0.5	3,951	0.01%
2022/07/15	13	176.54	13	173.81	176.00	0	3,980	0.00%
2022/07/14	1	167.00	0	0.00	174.50	1	3,970	0.03%
2022/07/13	2.5	169.40	7	169.21	166.50	-4.5	3,941	-0.11%
2022/07/12	6	164.08	1	160.00	165.00	5	3,903	0.13%
2022/07/11	2	169.50	0	0.00	169.50	2	3,813	0.05%
2022/07/08	8	173.56	9	169.61	171.50	-1	3,795	-0.03%
2022/07/07	2	163.50	4	163.00	162.00	-2	3,757	-0.05%
2022/07/06	4	165.00	0.1	166.00	161.50	3.9	3,713	0.11%
2022/07/05	0	0.00	1	176.00	178.00	-1	3,657	-0.03%
2022/07/04	2	181.25	45.1	176.03	173.50	-43.1	3,675	-1.17%
2022/07/01	0.1	191.00	0.1	191.29	185.50	0	3,694	0.00%
2022/06/30	2	194.00	2	193.00	192.50	0	3,690	0.00%
2022/06/29	1	197.00	0.1	201.98	201.00	0.9	3,717	0.02%
2022/06/28	1	200.50	0	0.00	201.00	1	3,750	0.03%
2022/06/27	0	0.00	1	211.50	209.00	-1	3,814	-0.03%
2022/06/23	1	200.50	2	197.50	200.50	-1	3,808	-0.03%
2022/06/22	1.1	200.98	1	200.00	199.50	0.1	3,864	0.00%
2022/06/21	1	204.01	1	206.00	211.00	0	3,831	0.00%
2022/06/17	3.5	207.36	3	205.50	203.00	0.5	3,753	0.01%
2022/06/16	2.5	218.60	4	213.25	212.00	-1.5	3,709	-0.04%
2022/06/15	4	216.75	2	216.25	218.50	2	3,710	0.05%
2022/06/14	9	214.83	12	215.37	218.00	-3	3,700	-0.08%
2022/06/13	3	219.66	2	215.50	215.00	1	3,654	0.03%
2022/06/10	3	224.50	8	227.25	228.00	-5	3,624	-0.14%
2022/06/09	1	224.50	4	225.00	225.00	-3	3,603	-0.08%
2022/06/08	14	225.39	8	223.56	223.00	6	3,583	0.17%
2022/06/07	22.1	229.57	9	228.39	228.00	13.1	3,544	0.37%
2022/06/06	39	235.29	14	232.32	234.00	25	3,492	0.72%
2022/06/02	18	224.72	15	222.07	221.00	3	3,334	0.09%
2022/06/01	4	227.63	4	226.00	227.00	0	3,312	0.00%
2022/05/31	25	222.00	22	224.25	225.00	3	3,214	0.09%
2022/05/30	13	215.62	9	216.11	218.00	4	3,035	0.13%
2022/05/27	3	212.53	2	216.50	217.00	1	2,889	0.04%
2022/05/26	6	199.83	5.2	200.66	199.00	0.9	2,781	0.03%
2022/05/25	0.1	197.00	0	0.00	195.50	0.1	2,785	0.00%
2022/05/24	1	197.93	1	193.50	192.00	0	2,796	0.00%
2022/05/23	1	199.00	2	200.50	200.50	-1	2,778	-0.04%
2022/05/20	4	198.00	0	0.00	200.00	4	2,805	0.14%
2022/05/19	3.1	197.70	8.1	198.76	198.50	-5.1	2,822	-0.18%
2022/05/18	6	207.33	3	205.52	205.50	3	2,792	0.11%
2022/05/17	7	199.14	9	201.67	205.00	-2	2,753	-0.07%
2022/05/16	4	198.13	1	197.00	196.50	3	2,736	0.11%
2022/05/12	2.1	190.99	2	189.50	189.00	0.1	2,816	0.00%
2022/05/11	2	196.50	1	196.76	194.00	1	2,891	0.03%
2022/05/10	1	192.99	2	192.00	193.50	-1	2,910	-0.03%
2022/05/09	10	195.50	10	193.50	193.50	0	2,914	0.00%
2022/05/06	8	194.06	6	194.83	198.50	2	2,896	0.07%
2022/05/05	12	197.00	12	198.29	198.50	0	2,864	0.00%
2022/05/04	5.2	194.34	1	192.52	193.50	4.1	2,809	0.15%
2022/05/03	2	195.25	2	194.75	195.00	0	2,752	0.00%
2022/04/29	7.1	199.71	11	202.73	195.50	-3.9	2,666	-0.15%
2022/04/28	1	212.00	2	212.75	211.00	-1	2,515	-0.04%
2022/04/27	1	208.50	2	209.25	214.00	-1	2,511	-0.04%
2022/04/26	2.1	218.00	1.4	218.00	217.00	0.7	2,525	0.03%
2022/04/25	1	222.50	0	0.00	221.50	1	2,546	0.04%
2022/04/22	3	228.50	0	0.00	226.00	3	2,586	0.12%
2022/04/21	1	230.00	1	232.00	233.00	0	2,559	0.00%
2022/04/20	2	225.50	2	228.50	228.00	0	2,561	0.00%
2022/04/19	0	0.00	0	233.00	228.50	0	2,616	0.00%
2022/04/18	0	227.25	0	0.00	226.00	0	2,646	0.00%
2022/04/15	1	228.50	0	0.00	230.00	1	2,669	0.04%
2022/04/14	3	231.50	0	0.00	230.00	3	2,728	0.11%
2022/04/13	3	237.83	0	0.00	237.50	3	2,765	0.11%
2022/04/12	2.1	232.69	1	232.00	231.00	1.1	2,835	0.04%
2022/04/11	1	234.48	1	233.00	233.00	0	2,837	0.00%
2022/04/08	0	242.00	0	0.00	240.50	0	2,810	0.00%
2022/04/07	5.3	247.80	3	245.33	243.00	2.3	2,792	0.08%
2022/04/06	2.2	257.78	1	258.00	258.00	1.2	2,719	0.04%
2022/04/01	2.1	260.60	0	0.00	263.00	2.1	2,668	0.08%
2022/03/31	0	267.00	1	265.50	266.00	-1	2,618	-0.04%
2022/03/30	1.1	269.84	1	270.00	271.50	0.1	2,593	0.00%
2022/03/29	2	280.00	0.1	283.00	282.00	1.9	2,519	0.08%
2022/03/28	1	275.03	0.1	276.50	276.50	0.9	2,536	0.04%
2022/03/25	3.2	281.56	0	0.00	280.50	3.2	2,552	0.13%
2022/03/23	1.1	294.05	1	294.00	292.50	0.1	2,546	0.00%
2022/03/21	2	293.25	1.2	292.42	291.50	0.8	2,668	0.03%
2022/03/18	2.1	291.23	1	293.00	292.50	1.1	2,737	0.04%
2022/03/17	0	0.00	0	298.00	296.50	0	2,857	0.00%
2022/03/16	1.1	286.50	0	0.00	287.00	1.1	2,929	0.04%
2022/03/14	0.1	289.58	1	291.00	289.00	-0.9	3,050	-0.03%
2022/03/11	2	289.75	2	290.75	290.50	0	3,074	0.00%
2022/03/10	4.2	294.36	3	295.00	295.50	1.2	3,066	0.04%
2022/03/09	1.1	286.68	1	286.50	286.50	0.1	3,078	0.00%
2022/03/08	2.5	288.80	3.2	290.19	286.00	-0.7	3,107	-0.02%
2022/03/07	0.2	294.50	0.2	293.50	292.50	0	3,105	0.00%
2022/03/04	2	304.51	1	306.00	303.00	1	3,178	0.03%
2022/03/03	0.1	311.00	1	311.00	310.50	-1	3,325	-0.03%
2022/03/02	0.1	310.00	2.2	308.14	309.50	-2.1	3,340	-0.06%
2022/03/01	2	307.75	0.3	308.50	308.00	1.7	3,340	0.05%
2022/02/24	1.2	302.59	0	0.00	302.50	1.2	3,345	0.04%
2022/02/22	0	311.50	0	0.00	310.00	0	3,353	0.00%
2022/02/21	0	0.00	1	319.50	321.00	-1	3,347	-0.03%
2022/02/18	0.1	316.00	0.2	316.00	316.00	-0.1	3,386	0.00%
2022/02/17	3	319.00	3.1	319.95	318.00	-0.1	3,428	0.00%
2022/02/16	0	315.50	1	316.00	316.00	-1	3,422	-0.03%
2022/02/15	1.1	310.49	1	310.00	308.00	0.1	3,405	0.00%
2022/02/14	2.4	311.04	0.1	310.00	312.50	2.3	3,376	0.07%
2022/02/11	6.2	319.65	0	0.00	320.00	6.2	3,274	0.19%
2022/02/09	0	0.00	0.4	339.50	344.00	-0.4	3,185	-0.01%
2022/02/08	1	344.48	2	343.00	343.00	-1	3,174	-0.03%
2022/02/07	2.1	338.40	0	0.00	335.50	2.1	3,219	0.07%
2022/01/26	0	0.00	0.1	337.50	335.50	-0.1	3,278	0.00%
2022/01/24	1	342.50	2.5	338.80	343.50	-1.5	3,423	-0.04%
2022/01/21	1	337.50	3	339.00	338.50	-2	3,748	-0.05%
2022/01/20	2.6	337.04	2.1	339.48	340.00	0.5	3,771	0.01%
2022/01/19	1	339.50	1	335.00	333.00	0	3,853	0.00%
2022/01/18	3	344.67	2.1	346.36	344.50	0.9	3,822	0.02%
2022/01/17	0	0.00	1.6	337.79	340.50	-1.6	3,781	-0.04%
2022/01/14	0.1	331.00	0	0.00	331.00	0.1	3,745	0.00%
2022/01/13	0.1	336.00	0	0.00	336.00	0.1	3,734	0.00%
2022/01/12	2.1	333.86	0	0.00	337.00	2.1	3,739	0.06%
2022/01/11	0.1	344.58	0	0.00	343.00	0.1	3,665	0.00%
2022/01/10	0	0.00	1	352.00	354.50	-1	3,617	-0.03%
2022/01/07	1.1	355.35	0	0.00	355.00	1.1	3,593	0.03%
2022/01/06	2	374.75	1	380.50	375.00	1	3,528	0.03%
2022/01/05	1.2	383.67	4	381.38	385.50	-2.8	3,486	-0.08%
2022/01/04	0	0.00	3	376.67	379.50	-3	3,406	-0.09%
2022/01/03	0	0.00	0.1	375.50	372.00	-0.1	3,396	0.00%
2021/12/30	2	374.25	3	375.50	374.50	-1	3,401	-0.03%
2021/12/29	0.2	371.01	0	0.00	371.00	0.2	3,393	0.00%
2021/12/24	2	370.25	1	371.00	370.00	1	3,423	0.03%
2021/12/23	3	372.67	0	0.00	372.50	3	3,422	0.09%
2021/12/22	4	377.87	0	0.00	376.00	4	3,471	0.12%
2021/12/21	1	371.00	1	378.00	380.00	0	3,471	0.00%
2021/12/20	0	367.75	0	0.00	367.00	0	3,446	0.00%
2021/12/17	1.3	374.46	1	374.50	376.00	0.3	3,419	0.01%
2021/12/16	1	388.50	2	382.50	383.00	-1	3,391	-0.03%
2021/12/15	1.3	389.44	3	384.83	380.50	-1.7	3,368	-0.05%
2021/12/14	2.1	382.31	1.1	384.64	385.00	1	3,329	0.03%
2021/12/13	4	382.75	11.1	386.25	382.50	-7.1	3,263	-0.22%
2021/12/10	2	371.50	0	0.00	374.00	2	3,130	0.06%
2021/12/09	1.1	360.86	0.2	364.67	377.00	1	3,055	0.03%
2021/12/08	0	0.00	1	363.00	362.00	-1	2,991	-0.03%
2021/12/07	1.1	357.62	2	359.75	362.00	-1	2,961	-0.03%
2021/12/03	1	354.00	1	356.50	355.50	0	2,979	0.00%
2021/12/02	3	351.33	0.1	352.50	352.00	2.9	3,000	0.10%
2021/11/30	9.1	368.55	8.1	366.48	362.50	1	3,072	0.03%
2021/11/29	1.2	361.88	8.3	363.65	364.50	-7.1	3,017	-0.23%
2021/11/26	1	341.00	5	347.60	340.50	-4	2,913	-0.14%
2021/11/25	0.2	353.00	0.1	353.00	351.00	0.1	2,917	0.00%
2021/11/24	7	357.14	4	358.72	356.00	3	2,905	0.10%
2021/11/23	1	354.00	1	359.00	353.50	0	2,883	0.00%
2021/11/22	0	0.00	3	355.50	356.00	-3	2,874	-0.10%
2021/11/19	0.2	351.60	0	0.00	351.50	0.2	2,886	0.01%
2021/11/18	1.1	352.59	0	0.00	352.50	1.1	2,902	0.04%
2021/11/17	8	363.38	5	360.70	361.00	3	2,905	0.10%
2021/11/16	7	359.07	5	359.30	357.50	2	2,909	0.07%
2021/11/15	9	355.89	10	352.75	352.00	-1	2,900	-0.03%
2021/11/12	3	353.83	2	349.75	349.50	1	2,922	0.03%
2021/11/11	2	352.50	2	349.50	348.00	0	2,935	0.00%
2021/11/10	1	351.00	1	350.50	350.50	0	2,968	0.00%
2021/11/09	2	351.50	3	349.00	349.00	-1	3,001	-0.03%
2021/11/08	1	359.50	1	351.00	347.00	0	3,013	0.00%
2021/11/05	0	0.00	2	353.50	356.00	-2	2,990	-0.07%
2021/11/04	5.1	354.45	1	350.50	354.00	4.1	2,994	0.14%
2021/11/03	5	355.20	10.1	358.08	358.00	-5.1	2,962	-0.17%
2021/11/02	0.1	346.50	1	346.50	346.50	-1	2,937	-0.03%
2021/11/01	7.1	356.79	9.1	358.63	358.50	-2	2,913	-0.07%
2021/10/29	2	352.75	18.2	354.67	357.50	-16.2	2,823	-0.57%
2021/10/28	4.4	325.51	0	327.00	325.00	4.3	2,515	0.17%
2021/10/27	2	321.99	8.4	321.24	329.00	-6.4	2,537	-0.25%
2021/10/26	4.2	306.90	5.2	308.72	305.00	-1	2,596	-0.04%
2021/10/25	2.1	301.28	0.1	304.00	300.00	2	2,643	0.08%
2021/10/22	2.2	304.59	3	305.00	305.00	-0.8	2,734	-0.03%
2021/10/21	2.3	301.57	1	305.50	300.50	1.3	2,778	0.05%
2021/10/20	2	302.75	2.3	304.41	302.00	-0.3	2,827	-0.01%
2021/10/19	3	302.67	0	303.00	300.00	3	2,846	0.10%
2021/10/15	0	0.00	1	304.00	304.00	-1	2,889	-0.03%
2021/10/14	1	299.50	0	0.00	298.50	1	2,925	0.03%
2021/10/13	0.1	300.54	0	0.00	295.50	0.1	2,955	0.00%
2021/10/12	2	303.25	2	306.50	305.50	0	2,981	0.00%
2021/10/08	0.1	308.04	0	0.00	305.50	0.1	3,053	0.00%
2021/10/07	0	0.00	2	309.50	311.50	-2	3,154	-0.06%
2021/10/06	1	302.49	1	301.50	301.00	0	3,220	0.00%
2021/10/05	1.1	296.60	1	300.00	299.50	0.1	3,278	0.00%
2021/10/04	0.1	299.50	0	0.00	297.00	0.1	3,320	0.00%
2021/10/01	1	306.97	0.1	304.00	303.50	1	3,343	0.03%
2021/09/30	3.2	309.69	1.2	310.83	310.00	2	3,377	0.06%
2021/09/29	3	303.17	3.3	302.68	301.50	-0.3	3,393	-0.01%
2021/09/28	1	315.53	1	314.54	314.50	0	3,384	0.00%
2021/09/27	0	325.00	0.1	328.00	323.50	-0.1	3,394	0.00%
2021/09/24	0.1	321.02	0	0.00	319.50	0.1	3,409	0.00%
2021/09/23	0.3	321.50	0	0.00	319.50	0.3	3,487	0.01%
2021/09/22	0	0.00	0.3	318.00	319.50	-0.3	3,575	-0.01%
2021/09/17	4	321.13	2	324.00	323.50	2	3,712	0.05%
2021/09/16	0	0.00	1	317.52	317.00	-1	3,697	-0.03%
2021/09/15	0	318.00	3.3	316.94	316.00	-3.3	3,745	-0.09%
2021/09/14	5	320.00	5	322.00	320.50	0	3,785	0.00%
2021/09/13	3.3	323.06	1	319.00	319.00	2.3	3,835	0.06%
2021/09/10	1	332.00	1.3	331.85	334.00	-0.3	3,807	-0.01%
2021/09/09	1.2	327.48	2	327.50	327.50	-0.8	3,861	-0.02%
2021/09/08	3.1	335.55	3	328.00	326.50	0.1	3,895	0.00%
2021/09/07	5	345.00	8	345.75	339.00	-3	3,929	-0.08%
2021/09/06	3	356.50	1	355.00	355.00	2	3,984	0.05%
2021/09/03	4	348.00	7	350.29	351.00	-3	4,103	-0.07%
2021/09/02	2	344.50	0.1	342.00	340.00	1.9	4,294	0.04%
2021/09/01	6.2	337.25	1.2	343.27	344.00	5	4,272	0.12%
2021/08/31	0	329.00	0	0.00	330.50	0	4,243	0.00%
2021/08/30	2	326.50	0	0.00	327.50	2	4,231	0.05%
2021/08/27	0	326.50	4	329.00	325.00	-4	4,231	-0.09%
2021/08/26	0.5	329.97	0	0.00	326.00	0.5	4,241	0.01%
2021/08/24	0	323.50	0	0.00	319.50	0	4,280	0.00%
2021/08/23	0.1	320.00	3	324.00	321.00	-2.9	4,264	-0.07%
2021/08/20	1	312.51	1.2	315.93	310.00	-0.2	4,262	0.00%
2021/08/19	0.1	326.50	0.2	327.02	324.50	-0.1	4,276	0.00%
2021/08/18	0.2	326.03	0.3	319.00	328.00	-0.1	4,304	0.00%
2021/08/17	0	324.70	1	319.50	319.50	-1	4,320	-0.02%
2021/08/16	0	324.67	0	0.00	321.00	0	4,328	0.00%
2021/08/13	1.1	334.92	0	0.00	331.50	1.1	4,375	0.03%
2021/08/12	0	342.33	0	0.00	343.50	0	4,419	0.00%
2021/08/11	1	335.51	0	0.00	335.50	1	4,443	0.02%
2021/08/10	4	338.63	4	339.25	337.00	0	4,482	0.00%
2021/08/09	0	342.00	1	341.50	338.00	-1	4,528	-0.02%
2021/08/06	2.3	347.50	3.2	352.31	348.50	-0.9	4,603	-0.02%
2021/08/05	3	348.50	1	349.97	350.00	2	4,629	0.04%
2021/08/04	5	338.40	0.1	339.00	337.00	4.9	4,707	0.10%
2021/08/03	3	335.22	0	0.00	336.50	3	4,743	0.06%
2021/08/02	1	341.91	0	0.00	338.50	1	4,717	0.02%
2021/07/30	1	354.97	2	355.75	346.00	-1	4,676	-0.02%
2021/07/29	5.1	342.63	1	347.00	347.50	4.1	4,532	0.09%
2021/07/28	1.1	335.45	0.3	342.78	344.50	0.9	4,562	0.02%
2021/07/27	3.2	358.32	1	358.00	356.00	2.2	4,648	0.05%
2021/07/26	2.1	366.02	1	363.00	363.00	1.1	4,752	0.02%
2021/07/22	0.2	375.73	0.1	378.50	372.50	0.1	4,756	0.00%
2021/07/21	0	0.00	1	377.50	376.00	-1	4,725	-0.02%
2021/07/20	4.1	376.14	1.1	381.82	375.00	3	4,741	0.06%
2021/07/19	13.1	382.35	3	382.83	381.50	10.1	4,715	0.21%
2021/07/16	0.2	390.49	0	0.00	390.00	0.2	4,728	0.00%
2021/07/15	0	394.50	0	0.00	392.50	0	4,731	0.00%
2021/07/14	2.6	393.76	19.1	392.58	395.00	-16.5	4,677	-0.35%
2021/07/13	1	388.00	3.1	388.44	381.00	-2.1	4,599	-0.04%
2021/07/12	0.1	380.00	15	380.07	381.00	-15	4,558	-0.33%
2021/07/09	11.1	365.26	2	366.25	370.00	9.1	4,501	0.20%
2021/07/08	1	372.00	1	374.00	370.00	0	4,514	0.00%
2021/07/07	2	368.75	2	370.00	371.00	0	4,520	0.00%
2021/07/06	6	379.25	4	381.25	376.00	2	4,489	0.04%
2021/07/05	0.1	382.00	4	380.63	382.00	-4	4,512	-0.09%
2021/07/02	0	0.00	1	375.50	374.50	-1	4,491	-0.02%
2021/07/01	2	369.99	2	367.25	366.00	0	4,530	0.00%
2021/06/30	4	377.25	5.2	383.57	375.00	-1.1	4,535	-0.03%
2021/06/29	1	378.50	1	377.00	375.00	0	4,487	0.00%
2021/06/28	1	375.50	12	373.79	380.00	-11	4,418	-0.25%
2021/06/25	10	365.00	0	0.00	364.00	10	4,310	0.23%
2021/06/24	2	366.75	1	371.00	366.00	1	4,362	0.02%
2021/06/23	8	372.75	7	372.86	373.50	1	4,387	0.02%
2021/06/22	3	370.00	0.1	368.27	368.00	2.9	4,348	0.07%
2021/06/21	0	0.00	6	363.17	363.00	-6	4,326	-0.14%
2021/06/18	4	368.75	4	371.50	364.00	0	4,329	0.00%
2021/06/17	3.1	364.54	2	363.00	369.00	1.1	4,306	0.02%
2021/06/16	2	371.00	3	367.00	364.50	-1	4,289	-0.02%
2021/06/15	7	376.64	4.4	374.84	376.00	2.6	4,251	0.06%
2021/06/11	5.1	367.17	6	370.83	373.50	-0.9	4,181	-0.02%
2021/06/10	4	354.38	6.4	357.33	358.00	-2.4	4,006	-0.06%
2021/06/09	0.4	333.75	3	333.50	332.00	-2.6	3,776	-0.07%
2021/06/08	2	329.00	1	330.00	330.00	1	3,876	0.03%
2021/06/07	1.1	321.01	1	323.50	325.00	0.1	3,889	0.00%
2021/06/03	0	0.00	1	325.00	327.00	-1	3,992	-0.03%
2021/06/02	3.1	322.67	0	0.00	320.00	3.1	4,071	0.08%
2021/06/01	1.1	329.24	1	330.00	329.00	0.1	4,099	0.00%
2021/05/31	1	325.99	0.2	328.98	326.00	0.8	4,147	0.02%
2021/05/28	1.2	324.50	2	327.00	326.00	-0.8	4,201	-0.02%
2021/05/26	7	326.57	4	322.75	323.00	3	4,298	0.07%
2021/05/25	3	322.33	3	324.17	328.00	0	4,318	0.00%
2021/05/24	1	306.02	0	0.00	312.50	1	4,372	0.02%
2021/05/21	0	0.00	3.2	304.41	307.50	-3.2	4,449	-0.07%
2021/05/20	1.4	304.53	1	301.00	299.00	0.4	4,524	0.01%
2021/05/19	2	307.00	0.3	313.53	314.00	1.7	4,618	0.04%
2021/05/18	1.2	309.35	0	0.00	314.00	1.2	4,656	0.03%
2021/05/17	1	294.00	4	289.75	300.00	-3	4,788	-0.06%
2021/05/14	4	312.73	3	303.67	302.50	1	4,979	0.02%
2021/05/13	0	0.00	4	327.63	322.50	-4	5,298	-0.08%
2021/05/12	3	325.00	7.4	320.37	328.50	-4.4	5,329	-0.08%
2021/05/11	2.2	325.93	0.1	326.36	322.50	2	5,286	0.04%
2021/05/10	3.3	333.41	1	337.00	338.50	2.3	5,285	0.04%
2021/05/07	1	338.00	1.2	335.50	337.50	-0.2	5,327	0.00%
2021/05/06	0.1	324.99	1.2	327.46	326.00	-1.1	5,365	-0.02%
2021/05/05	2.3	325.79	1.1	322.18	326.00	1.2	5,423	0.02%
2021/05/04	2.4	321.70	2.3	321.11	322.00	0.1	5,473	0.00%
2021/05/03	1.3	343.01	4	348.13	350.00	-2.7	5,365	-0.05%
2021/04/29	2	369.46	1	372.81	366.50	1	5,312	0.02%
2021/04/28	3.2	366.08	0	367.00	365.00	3.2	5,387	0.06%
2021/04/27	0.1	371.80	0.4	371.00	370.50	-0.3	5,591	-0.01%
2021/04/26	0	370.17	0	0.00	372.00	0	5,676	0.00%
2021/04/23	0	371.50	0	0.00	372.00	0	5,735	0.00%
2021/04/22	3	371.82	2	370.00	367.50	1	5,873	0.02%
2021/04/21	3.1	374.69	1	372.50	371.50	2.1	6,144	0.03%
2021/04/20	0.1	381.50	1	381.00	381.00	-1	6,408	-0.01%
2021/04/19	0	380.06	1	379.50	379.50	-1	6,503	-0.01%
2021/04/16	4	379.39	2	382.01	383.00	2	6,764	0.03%
2021/04/15	2	374.52	0	0.00	376.50	2	6,849	0.03%
2021/04/14	8	368.75	1	367.50	369.50	7	7,039	0.10%
2021/04/13	1	379.05	7	378.14	375.50	-6	7,131	-0.08%
2021/04/12	2.1	381.96	0	0.00	381.50	2.1	7,168	0.03%
2021/04/09	15.2	381.20	4	379.88	379.00	11.2	7,375	0.15%
2021/04/08	1	385.99	0	0.00	385.50	1	7,377	0.01%
2021/04/07	6.1	387.80	3	385.50	384.50	3.1	7,368	0.04%
2021/04/06	3.1	391.98	3	393.50	390.00	0.1	7,314	0.00%
2021/04/01	4	391.50	2	396.50	389.50	2	7,298	0.03%
2021/03/31	2	392.25	1	395.50	391.00	1	7,273	0.01%
2021/03/30	2.1	388.45	2	392.78	395.00	0.1	7,251	0.00%
2021/03/29	6.1	394.52	0	395.00	390.50	6.1	7,230	0.08%
2021/03/26	6	388.75	6	394.83	397.00	0	7,177	0.00%
2021/03/25	0	0.00	8.1	386.37	386.00	-8.1	7,131	-0.11%
2021/03/24	9	386.11	2	386.00	384.00	7	7,141	0.10%
2021/03/23	3	383.83	0	0.00	385.00	3	7,115	0.04%
2021/03/22	0	0.00	3	382.17	384.00	-3	7,134	-0.04%
2021/03/19	6	380.25	10	380.05	380.00	-4	7,152	-0.06%
2021/03/18	2.1	387.14	0.2	391.00	384.50	1.9	7,251	0.03%
2021/03/17	2.2	388.91	0	0.00	389.50	2.2	7,331	0.03%
2021/03/16	3	391.67	0.1	392.06	389.50	2.9	7,354	0.04%
2021/03/15	0	390.00	1	392.00	392.00	-1	7,417	-0.01%
2021/03/12	4.1	396.35	6.4	396.70	393.50	-2.3	7,427	-0.03%
2021/03/11	1.1	386.46	0.2	385.50	386.50	0.9	7,369	0.01%
2021/03/10	0.1	381.00	5	380.90	381.00	-4.9	7,382	-0.07%
2021/03/09	7	375.79	8	373.19	375.50	-1	7,422	-0.01%
2021/03/08	1	375.50	6	381.09	380.00	-5	7,506	-0.07%
2021/03/05	2.3	362.17	4	370.25	371.00	-1.7	7,430	-0.02%
2021/03/04	4.1	370.25	1	369.00	369.00	3.1	7,423	0.04%
2021/03/03	6	373.41	1	378.00	380.50	5	7,351	0.07%
2021/03/02	5.4	377.52	1.3	376.10	371.50	4.1	7,307	0.06%
2021/02/26	3.3	381.39	1.3	381.40	380.50	2.1	7,252	0.03%
2021/02/25	10.6	398.58	2.2	401.41	393.00	8.4	7,230	0.12%
2021/02/24	4.3	404.42	3.2	402.75	400.50	1.1	7,278	0.02%
2021/02/23	3.3	406.90	5.1	408.51	406.50	-1.8	7,217	-0.02%
2021/02/22	8.3	411.48	9.3	413.28	413.50	-1	7,196	-0.01%
2021/02/19	4.2	396.77	14.1	390.68	398.00	-9.9	7,124	-0.14%
2021/02/18	3.2	380.24	0	0.00	381.00	3.2	7,100	0.04%
2021/02/17	9.3	379.87	5	382.30	379.50	4.3	7,226	0.06%
2021/02/05	15.3	375.47	3	372.18	370.50	12.3	7,066	0.17%
2021/02/04	20.9	388.48	4	387.38	388.00	16.9	6,827	0.25%
2021/02/03	5	427.90	4	431.50	425.50	1	6,458	0.02%
2021/02/02	1	435.00	6	435.50	434.50	-5	6,391	-0.08%
2021/02/01	3.1	418.32	1	415.00	420.50	2.1	6,381	0.03%
2021/01/29	1.1	423.09	2	422.25	414.00	-0.9	6,363	-0.01%
2021/01/28	3.4	421.81	0.1	421.00	418.00	3.2	6,359	0.05%
2021/01/27	0	430.00	3	436.67	435.00	-3	6,321	-0.05%
2021/01/26	5.4	444.17	3.1	440.10	435.00	2.3	6,263	0.04%
2021/01/25	1.1	457.93	3	460.46	451.00	-1.9	6,183	-0.03%
2021/01/22	7.3	460.65	16	456.08	457.50	-8.7	6,156	-0.14%
2021/01/21	11	457.41	9	456.72	458.00	2	6,176	0.03%
2021/01/20	5.1	453.06	4.1	450.38	446.00	1	6,149	0.02%
2021/01/19	0.2	431.31	7.2	435.47	445.00	-7	5,938	-0.12%
2021/01/18	2	424.50	3	422.83	424.50	-1	5,865	-0.02%
2021/01/15	16.1	429.45	3	427.00	419.50	13.1	5,817	0.23%
2021/01/14	15.4	435.15	14.1	440.59	424.00	1.3	5,717	0.02%
2021/01/13	8	413.83	15.3	413.21	423.50	-7.3	5,467	-0.13%
2021/01/12	5	390.09	2.1	387.98	385.00	2.9	5,281	0.06%
2021/01/11	9.8	378.04	26.4	376.56	394.00	-16.6	5,196	-0.32%
2021/01/08	9.2	351.60	4	359.38	363.00	5.2	4,960	0.10%
2021/01/07	23.2	355.17	6	353.83	355.00	17.2	4,890	0.35%
2021/01/06	2.2	377.64	2	378.00	371.00	0.2	4,831	0.00%
2021/01/05	1	370.00	5	369.10	369.00	-4	4,874	-0.08%
2021/01/04	5.1	366.29	2.1	364.04	364.50	3.1	5,050	0.06%
2020/12/31	5	347.70	7	348.50	346.00	-2	4,850	-0.04%
2020/12/30	3.2	343.47	0	0.00	344.00	3.2	4,814	0.07%
2020/12/29	2.2	348.50	2	346.50	345.50	0.2	4,815	0.00%
2020/12/28	0.1	348.00	0	0.00	344.50	0.1	4,809	0.00%
2020/12/25	1.1	345.07	0	0.00	344.00	1.1	4,793	0.02%
2020/12/22	0.1	347.50	1	346.00	342.50	-1	4,845	-0.02%
2020/12/21	1	347.00	0	0.00	348.00	1	4,870	0.02%
2020/12/18	0.4	343.50	0	0.00	343.00	0.4	4,866	0.01%
2020/12/17	1	342.50	3	343.33	341.50	-2	4,892	-0.04%
2020/12/16	3.2	344.91	6	345.42	346.00	-2.8	4,918	-0.06%
2020/12/15	0	0.00	4	336.25	340.50	-4	4,891	-0.08%
2020/12/14	8	343.13	7	348.71	337.50	1	4,897	0.02%
2020/12/11	6	340.75	1	336.50	339.00	5	4,832	0.10%
2020/12/10	2	348.75	2	348.75	350.00	0	4,778	0.00%
2020/12/09	5	350.60	3	353.83	358.00	2	4,798	0.04%
2020/12/08	0	0.00	2	344.00	345.00	-2	4,774	-0.04%
2020/12/07	2	339.00	0.1	345.00	340.00	1.9	4,827	0.04%
2020/12/04	1.2	347.44	6	350.00	347.50	-4.8	4,786	-0.10%
2020/12/03	2	348.75	4	347.50	350.00	-2	4,756	-0.04%
2020/12/02	9	344.00	8	348.06	347.00	1	4,735	0.02%
2020/12/01	4	334.63	4	336.63	336.50	0	4,650	0.00%
2020/11/30	0	0.00	4	336.88	335.00	-4	4,699	-0.09%
2020/11/26	2	331.50	2	335.00	331.50	0	4,699	0.00%
2020/11/25	4	329.63	0.1	336.10	329.00	4	4,728	0.08%
2020/11/24	1.1	335.55	2	335.50	337.00	-1	4,750	-0.02%
2020/11/23	4	342.63	3	344.17	334.50	1	4,819	0.02%
2020/11/20	3	336.34	5.1	335.74	338.00	-2.1	4,863	-0.04%
2020/11/19	0	335.00	1.1	334.27	336.00	-1.1	4,921	-0.02%
2020/11/18	0.2	333.50	1	330.00	334.50	-0.8	4,929	-0.02%
2020/11/17	2	330.50	13	339.00	327.00	-11	4,936	-0.22%
2020/11/16	14	333.18	9	332.33	332.00	5	5,054	0.10%
2020/11/13	1	314.50	1	317.50	318.50	0	4,944	0.00%
2020/11/12	10	316.80	0	0.00	314.00	10	5,113	0.20%
2020/11/11	4.2	317.76	1	318.50	318.50	3.2	5,115	0.06%
2020/11/10	0	0.00	1	317.00	315.00	-1	5,088	-0.02%
2020/11/09	1	320.00	3	321.33	321.00	-2	5,127	-0.04%
2020/11/06	4	319.00	3	314.00	314.00	1	5,152	0.02%
2020/11/05	0	0.00	7	314.71	316.00	-7	5,164	-0.14%
2020/11/04	4	305.63	2	308.25	310.00	2	5,164	0.04%
2020/11/03	1	306.50	1	305.00	306.00	0	5,201	0.00%
2020/10/30	1	307.50	2	310.25	311.00	-1	5,242	-0.02%
2020/10/29	3	308.67	2	310.50	309.50	1	5,309	0.02%
2020/10/28	0	0.00	1.2	318.25	319.50	-1.2	5,415	-0.02%
2020/10/27	0	0.00	3	312.83	314.50	-3	5,412	-0.06%
2020/10/26	1	312.50	0	0.00	310.50	1	5,480	0.02%
2020/10/23	2	312.25	2	314.00	312.00	0	5,715	0.00%
2020/10/22	2	309.50	1	310.00	310.00	1	5,896	0.02%
2020/10/21	0	0.00	2	317.00	314.50	-2	5,982	-0.03%
2020/10/20	3	316.67	4	314.75	315.50	-1	6,028	-0.02%
2020/10/19	2	310.00	2	310.50	310.00	0	5,975	0.00%
2020/10/16	4	311.25	5.1	310.45	309.00	-1.1	5,999	-0.02%
2020/10/15	3.1	313.31	3	313.50	313.50	0.1	6,078	0.00%
2020/10/14	4	319.63	4	315.13	314.50	0	6,227	0.00%
2020/10/13	2.2	312.00	7	313.93	317.50	-4.8	6,344	-0.08%
2020/10/12	3	299.72	17	304.47	310.00	-14	6,226	-0.22%
2020/10/08	0	0.00	2	289.75	289.50	-2	6,091	-0.03%
2020/10/07	3	287.50	0	0.00	285.00	3	6,154	0.05%
2020/10/06	0	0.00	0	289.50	288.50	0	6,195	0.00%
2020/10/05	1	288.00	1	290.00	288.50	0	6,318	0.00%
2020/09/30	1	286.50	2	288.25	286.50	-1	6,498	-0.02%
2020/09/29	0	0.00	1	286.50	288.50	-1	6,728	-0.01%
2020/09/28	2	280.25	4	285.12	284.00	-2	6,934	-0.03%
2020/09/25	3	280.33	0	0.00	278.00	3	7,068	0.04%
2020/09/24	6	289.83	3	287.50	287.00	3	7,096	0.04%
2020/09/23	0	0.00	2	294.50	297.50	-2	7,090	-0.03%
2020/09/22	3	295.33	1	300.00	292.50	2	7,152	0.03%
2020/09/21	6	303.42	3	304.28	299.00	3	7,186	0.04%
2020/09/18	0	0.00	1	302.50	302.50	-1	7,237	-0.01%
2020/09/17	4	301.00	3	302.67	299.50	1	7,280	0.01%
2020/09/16	0	0.00	8	302.81	303.00	-8	7,335	-0.11%
2020/09/15	0	0.00	3	300.00	298.50	-3	7,428	-0.04%
2020/09/14	2	298.75	3	300.17	297.00	-1	7,570	-0.01%
2020/09/11	0	295.00	1	293.50	295.00	-1	7,641	-0.01%
2020/09/10	0	0.00	3	293.50	289.50	-3	7,673	-0.04%
2020/09/09	1	287.50	0	0.00	287.50	1	7,761	0.01%
2020/09/08	0	0.00	3	285.83	287.00	-3	7,911	-0.04%
2020/09/07	3	291.50	0	0.00	285.50	3	8,049	0.04%
2020/09/04	1	292.00	2	282.00	292.00	-1	8,172	-0.01%
2020/09/03	2	289.00	2	289.50	287.50	0	8,358	0.00%
2020/09/02	2	289.50	2	292.75	291.00	0	8,352	0.00%
2020/09/01	1	291.00	1	287.00	288.50	0	8,549	0.00%
2020/08/31	4	290.00	3	292.67	286.00	1	8,586	0.01%
2020/08/28	1	290.50	2	291.25	291.00	-1	8,624	-0.01%
2020/08/27	4	293.75	4	293.63	296.00	0	8,689	0.00%
2020/08/26	5	285.40	10	285.75	290.50	-5	8,739	-0.06%
2020/08/25	3	275.17	2	274.00	280.00	1	8,704	0.01%
2020/08/24	4	268.75	3	270.67	275.00	1	8,806	0.01%
2020/08/21	4	265.63	3	267.00	266.00	1	8,783	0.01%
2020/08/20	11	262.86	3	262.67	260.00	8	8,803	0.09%
2020/08/19	4	284.25	2	287.00	281.50	2	8,640	0.02%
2020/08/18	5	288.10	4	286.50	284.50	1	8,670	0.01%
2020/08/17	1	303.00	1	302.50	300.50	0	8,682	0.00%
2020/08/14	1	299.50	5	299.00	303.00	-4	8,791	-0.05%
2020/08/13	3	300.00	2	303.00	299.50	1	8,922	0.01%
2020/08/12	3	300.83	4	295.50	303.00	-1	9,009	-0.01%
2020/08/11	6	295.33	0	0.00	294.00	6	9,200	0.07%
2020/08/10	3	297.00	6	295.83	298.00	-3	9,239	-0.03%
2020/08/07	1	303.50	2	302.50	303.50	-1	9,257	-0.01%
2020/08/06	5	304.00	3	302.50	302.50	2	9,324	0.02%
2020/08/05	4	303.38	0	0.00	304.50	4	9,388	0.04%
2020/08/04	3	303.67	5	303.80	302.00	-2	9,594	-0.02%
2020/08/03	23	304.26	8	299.38	299.00	15	9,723	0.15%
2020/07/31	13	316.62	10	316.15	317.00	3	9,641	0.03%
2020/07/30	3	321.67	3	322.00	322.00	0	9,631	0.00%
2020/07/29	14	321.04	3	321.50	318.50	11	9,633	0.11%
2020/07/28	7	336.43	7.1	342.87	334.00	-0.1	9,465	0.00%
2020/07/27	1	336.00	13.4	330.04	339.00	-12.4	9,463	-0.13%
2020/07/24	6	322.17	6	326.25	321.00	0	9,566	0.00%
2020/07/23	5	321.20	2	322.25	326.00	3	9,641	0.03%
2020/07/22	2	324.50	2	328.50	327.00	0	9,728	0.00%
2020/07/21	0.2	329.50	4.1	329.38	330.50	-3.9	9,809	-0.04%
2020/07/20	13.1	325.04	8.4	324.52	317.50	4.7	9,774	0.05%
2020/07/17	0	0.00	4.1	327.32	331.00	-4.1	9,753	-0.04%
2020/07/16	2	317.50	3	317.17	315.00	-1	9,581	-0.01%
2020/07/15	5.4	319.37	4	312.25	311.50	1.4	9,571	0.01%
2020/07/14	0	0.00	1	320.50	321.50	-1	9,645	-0.01%
2020/07/13	3.4	318.41	3	318.50	319.00	0.4	9,632	0.00%
2020/07/10	6	314.75	9	315.61	311.50	-3	9,654	-0.03%
2020/07/09	5	330.10	14.1	327.74	326.00	-9.1	9,583	-0.09%
2020/07/08	11	316.86	7.3	319.20	326.00	3.7	9,438	0.04%
2020/07/07	7.3	309.36	23	309.76	306.00	-15.7	9,258	-0.17%
2020/07/06	3	301.00	29	302.90	306.00	-26	9,098	-0.29%
2020/07/03	9	293.50	3	294.33	293.00	6	9,016	0.07%
2020/07/02	0.1	294.00	0	0.00	292.00	0.1	9,058	0.00%
2020/07/01	16	292.94	7	295.64	292.50	9	9,165	0.10%
2020/06/30	3	296.83	8	298.81	299.00	-5	9,209	-0.05%
2020/06/29	7	293.36	1	291.00	291.00	6	9,242	0.06%
2020/06/24	8	298.00	0.6	298.00	295.00	7.4	9,271	0.08%
2020/06/23	9	299.33	2	300.00	299.00	7	9,363	0.07%
2020/06/22	14.1	305.85	4	307.13	305.00	10.1	9,378	0.11%
2020/06/19	5	296.80	3	296.67	297.00	2	9,436	0.02%
2020/06/18	5	292.20	2.1	296.14	291.50	2.9	9,362	0.03%
2020/06/17	1	294.00	0	0.00	293.50	1	9,370	0.01%
2020/06/16	5	295.10	5	293.70	296.50	0	9,445	0.00%
2020/06/15	9	288.61	4	287.75	283.00	5	9,512	0.05%
2020/06/12	1	280.50	6	284.50	289.00	-5	9,518	-0.05%
2020/06/11	12	289.54	35.2	291.28	288.50	-23.2	9,579	-0.24%
2020/06/10	11	294.00	9	289.61	294.50	2	9,617	0.02%
2020/06/09	0	0.00	2	285.00	282.00	-2	9,584	-0.02%
2020/06/08	3	281.83	2	284.00	282.00	1	9,739	0.01%
2020/06/05	1	279.50	4	278.38	278.00	-3	9,588	-0.03%
2020/06/04	1	276.50	7	276.57	278.00	-6	9,615	-0.06%
2020/06/03	4	276.50	6	278.58	277.00	-2	9,657	-0.02%
2020/06/02	2	271.00	9	272.56	272.50	-7	9,590	-0.07%
2020/06/01	5	264.10	3	263.50	264.00	2	9,515	0.02%
2020/05/29	6	253.25	14	254.43	257.00	-8	9,450	-0.08%
2020/05/28	0	0.00	1	247.00	247.00	-1	9,314	-0.01%
2020/05/27	2	249.50	4	248.75	247.00	-2	9,339	-0.02%
2020/05/26	13	246.04	2	248.75	244.00	11	9,312	0.12%
2020/05/25	2	248.75	10	247.25	250.00	-8	9,277	-0.09%
2020/05/22	13	242.62	4	240.38	239.50	9	9,252	0.10%
2020/05/21	4	249.63	2	252.00	251.00	2	9,151	0.02%
2020/05/20	8	246.06	5	246.40	246.00	3	9,136	0.03%
2020/05/19	4	250.63	1	248.00	252.00	3	9,144	0.03%
2020/05/18	15	251.80	6	250.67	248.00	9	9,138	0.10%
2020/05/15	1	270.50	2	270.25	268.50	-1	9,067	-0.01%
2020/05/14	10	268.55	4	268.75	267.00	6	9,246	0.06%
2020/05/13	17	271.09	1	272.00	272.50	16	9,401	0.17%
2020/05/12	4	276.13	14	278.07	274.50	-10	9,597	-0.10%
2020/05/11	4.2	288.69	4	289.88	282.50	0.2	9,749	0.00%
2020/05/08	8.4	277.14	18	281.00	281.50	-9.6	9,658	-0.10%
2020/05/07	12	270.63	16	269.25	272.50	-4	9,485	-0.04%
2020/05/06	7	264.57	6	262.42	262.50	1	9,424	0.01%
2020/05/05	7	266.36	6	264.58	262.50	1	9,461	0.01%
2020/05/04	4	263.38	5	262.90	264.00	-1	9,599	-0.01%
2020/04/30	14	269.50	20	268.73	269.00	-6	9,591	-0.06%
2020/04/29	10	258.50	17	257.88	261.50	-7	9,507	-0.07%
2020/04/28	18	245.86	5	246.10	247.00	13	9,371	0.14%
2020/04/27	4	250.88	1	249.50	251.50	3	9,332	0.03%
2020/04/24	6	253.17	0	0.00	251.00	6	9,223	0.07%
2020/04/23	4	259.25	3	260.67	260.00	1	9,121	0.01%
2020/04/22	10	258.10	9	259.17	259.00	1	9,150	0.01%
2020/04/21	3	269.00	1	269.00	265.50	2	9,047	0.02%
2020/04/20	7	271.07	2	272.00	274.00	5	9,040	0.06%
2020/04/17	1	278.00	4	276.38	274.00	-3	9,030	-0.03%
2020/04/16	1	273.00	2	268.00	270.00	-1	8,957	-0.01%
2020/04/15	5	275.30	3	272.17	272.00	2	8,998	0.02%
2020/04/14	2	270.50	0	0.00	273.00	2	9,145	0.02%
2020/04/13	3	264.33	2.3	264.13	263.00	0.7	9,200	0.01%
2020/04/10	3	269.67	4	269.38	268.50	-1	9,301	-0.01%
2020/04/09	3	272.17	2	276.00	269.00	1	9,423	0.01%
2020/04/08	11	276.45	6	277.42	275.00	5	9,461	0.05%
2020/04/07	4	284.00	3.1	284.00	278.00	0.9	9,453	0.01%
2020/04/06	3	267.83	4	269.00	278.00	-1	9,400	-0.01%
2020/04/01	1.1	259.73	0	0.00	262.00	1.1	9,386	0.01%
2020/03/31	0	0.00	4	262.63	263.50	-4	9,358	-0.04%
2020/03/30	3	253.33	3	258.00	260.50	0	9,283	0.00%
2020/03/27	4	259.88	7	259.21	254.50	-3	9,259	-0.03%
2020/03/26	0	0.00	1	254.50	256.00	-1	9,139	-0.01%
2020/03/25	4	256.13	5	256.20	256.50	-1	9,217	-0.01%
2020/03/24	3.3	240.23	2.1	241.57	242.50	1.2	9,130	0.01%
2020/03/23	2	215.00	3	218.50	222.50	-1	9,079	-0.01%
2020/03/20	4	208.50	7	211.21	215.00	-3	9,071	-0.03%
2020/03/19	10	204.05	12	205.50	195.50	-2	8,953	-0.02%
2020/03/18	8	221.38	13	221.96	217.00	-5	8,882	-0.06%
2020/03/17	13	229.31	13	232.92	219.00	0	8,936	0.00%
2020/03/16	10	245.45	10.3	248.18	236.00	-0.3	8,824	0.00%
2020/03/13	9	231.89	19	229.89	249.50	-10	8,770	-0.11%
2020/03/12	11	245.64	4	248.00	238.00	7	8,578	0.08%
2020/03/11	6	270.67	3.1	276.58	264.00	2.9	8,451	0.03%
2020/03/10	3	269.00	5	269.30	273.50	-2	8,562	-0.02%
2020/03/09	8	278.12	2	282.00	274.50	6	8,710	0.07%
2020/03/06	4	286.75	3	287.67	288.50	1	8,735	0.01%
2020/03/05	3	287.50	10	286.70	290.00	-7	8,898	-0.08%
2020/03/04	7	278.57	10	280.35	279.50	-3	8,940	-0.03%
2020/03/03	5	277.80	3	280.50	277.50	2	8,979	0.02%
2020/03/02	3	271.33	4	269.63	272.50	-1	8,958	-0.01%
2020/02/27	2	279.47	0	0.00	273.50	2	8,954	0.02%
2020/02/26	6	283.42	2	284.50	284.00	4	8,910	0.04%
2020/02/25	6	286.00	9	286.28	286.50	-3	8,915	-0.03%
2020/02/24	5	279.00	10.1	283.37	285.50	-5.1	8,919	-0.06%
2020/02/21	11	284.82	3	285.17	283.00	8	8,925	0.09%
2020/02/20	5.1	286.03	17	288.15	289.50	-12	8,875	-0.13%
2020/02/19	9.1	282.06	6	283.17	280.50	3.1	8,745	0.04%
2020/02/18	20	283.55	4	283.38	280.00	16	8,692	0.18%
2020/02/17	16	294.56	2	291.50	291.00	14	8,523	0.16%
2020/02/14	194	307.15	187	307.49	307.00	7	8,304	0.08%	大買/大賣/
2020/02/13	8	319.63	11.1	319.73	315.50	-3.1	8,115	-0.04%
2020/02/12	4	305.25	30.2	310.48	316.00	-26.2	7,839	-0.33%
2020/02/11	3	297.67	10	298.75	302.00	-7	7,658	-0.09%
2020/02/10	5	289.60	4	292.25	290.50	1	7,652	0.01%
2020/02/07	4.1	293.49	4	296.63	293.50	0.1	7,716	0.00%
2020/02/06	3.1	294.19	3	294.67	295.00	0.1	7,813	0.00%
2020/02/05	9.3	283.15	23	289.52	292.50	-13.7	7,736	-0.18%
2020/02/04	2	275.50	6	275.67	275.00	-4	7,620	-0.05%
2020/02/03	11	269.23	7	273.29	270.50	4	7,671	0.05%
2020/01/31	5	277.70	11	280.68	282.00	-6	7,660	-0.08%
2020/01/30	6	274.25	4	278.00	275.50	2	7,732	0.03%
2020/01/20	0.2	288.50	1	284.50	286.00	-0.8	7,977	-0.01%
2020/01/17	0	0.00	1	287.00	285.50	-1	8,044	-0.01%
2020/01/16	7	282.14	3	282.67	284.50	4	8,130	0.05%
2020/01/15	8	291.13	11	290.55	288.00	-3	8,123	-0.04%
2020/01/14	3	290.17	2	291.00	288.00	1	8,121	0.01%
2020/01/13	4	285.00	2	282.75	285.00	2	8,103	0.02%
2020/01/10	5	280.40	2	281.25	286.50	3	8,123	0.04%
2020/01/09	1	280.00	6	281.42	284.50	-5	8,179	-0.06%
2020/01/08	14	275.79	2	278.50	275.00	12	8,426	0.14%
2020/01/07	3	285.50	7	289.14	288.00	-4	8,359	-0.05%
2020/01/06	10.1	287.65	3	286.83	285.00	7.1	8,408	0.08%
2020/01/03	15	297.10	2	301.50	295.00	13	8,387	0.15%
2020/01/02	3.1	301.55	9	302.61	305.00	-5.9	8,316	-0.07%
2019/12/31	3.1	297.47	0	0.00	294.00	3.1	8,276	0.04%
2019/12/30	4	300.13	5	300.10	297.50	-1	8,278	-0.01%
2019/12/27	4	302.25	6	304.33	298.50	-2	8,317	-0.02%
2019/12/26	5	296.14	11	298.36	300.00	-6	8,232	-0.07%
2019/12/25	4	294.75	1	296.00	295.00	3	8,188	0.04%
2019/12/24	1	293.50	5	293.20	293.50	-4	8,252	-0.05%
2019/12/23	6	286.00	3	287.67	288.00	3	8,281	0.04%
2019/12/20	9	287.50	3	285.00	283.00	6	8,319	0.07%
2019/12/19	8	294.44	3	295.00	291.50	5	8,349	0.06%
2019/12/18	3	298.33	1	300.50	301.00	2	8,266	0.02%
2019/12/17	2	301.00	6	302.50	300.50	-4	8,325	-0.05%
2019/12/16	1	298.00	2	297.25	295.50	-1	8,315	-0.01%
2019/12/13	11	295.82	4	300.38	296.00	7	8,740	0.08%
2019/12/12	3	293.83	24	295.31	298.00	-21	8,808	-0.24%
2019/12/11	8	285.06	8	287.56	286.00	0	8,621	0.00%
2019/12/10	17	285.62	5	286.60	285.00	12	8,648	0.14%
2019/12/09	4	294.75	6	294.25	294.50	-2	8,555	-0.02%
2019/12/06	3	293.33	1	294.50	290.00	2	8,608	0.02%
2019/12/05	14	288.29	16	289.75	292.00	-2	8,593	-0.02%
2019/12/04	18	284.17	6	283.58	282.00	12	8,496	0.14%
2019/12/03	6	292.58	3	291.83	291.00	3	8,496	0.04%
2019/12/02	11	292.59	11	296.27	298.00	0	8,433	0.00%
2019/11/29	9	301.89	5	303.20	302.50	4	8,333	0.05%
2019/11/28	19	306.79	1	304.50	306.00	18	8,233	0.22%
2019/11/27	0	0.00	5	314.50	315.00	-5	8,196	-0.06%
2019/11/26	3	312.17	8	313.19	311.50	-5	8,258	-0.06%
2019/11/25	5	306.40	3	308.50	306.50	2	8,364	0.02%
2019/11/22	12	307.04	3	308.33	305.50	9	8,450	0.11%
2019/11/21	7	305.21	6	312.25	314.50	1	8,476	0.01%
2019/11/20	9	310.72	4	313.88	308.50	5	8,492	0.06%
2019/11/19	4	320.13	4	318.75	325.00	0	8,573	0.00%
2019/11/18	0	0.00	1	323.00	324.00	-1	8,600	-0.01%
2019/11/15	7	323.64	10	325.60	321.00	-3	8,751	-0.03%
2019/11/14	1	315.00	7	315.36	318.00	-6	8,767	-0.07%
2019/11/13	1	316.00	9	314.11	316.00	-8	8,857	-0.09%
2019/11/12	0	0.00	3	309.17	310.00	-3	8,971	-0.03%
2019/11/11	7	305.21	2	305.00	305.00	5	9,139	0.05%
2019/11/08	6	309.83	5	311.60	312.50	1	9,242	0.01%
2019/11/07	21	312.00	2	313.50	307.00	19	9,307	0.20%
2019/11/06	15	325.73	0	0.00	323.00	15	9,373	0.16%
2019/11/05	3.3	333.59	15	335.13	335.50	-11.7	9,407	-0.12%
2019/11/04	2	324.75	0	0.00	323.50	2	9,536	0.02%
2019/11/01	2	318.00	2	322.25	324.50	0	9,647	0.00%
2019/10/31	13	322.12	4	320.75	318.00	9	9,814	0.09%
2019/10/30	7	327.57	4	330.13	333.00	3	9,822	0.03%
2019/10/29	7	337.29	5.5	332.82	330.00	1.5	9,969	0.02%
2019/10/28	12.2	336.84	21	337.07	343.50	-8.8	10,054	-0.09%
2019/10/25	3.3	314.85	3	316.49	315.00	0.3	9,834	0.00%
2019/10/24	2	318.00	2	317.25	320.00	0	9,891	0.00%
2019/10/23	5	312.00	8	310.56	313.00	-3	9,982	-0.03%
2019/10/22	2	306.25	4	307.88	305.50	-2	10,155	-0.02%
2019/10/21	4	303.88	5	306.20	302.50	-1	10,384	-0.01%
2019/10/18	4	309.13	3	309.17	307.00	1	10,715	0.01%
2019/10/17	0	0.00	3	309.17	314.50	-3	10,907	-0.03%
2019/10/16	11	309.23	18	306.67	306.00	-7	10,850	-0.06%
2019/10/15	5	297.40	6	299.25	299.00	-1	10,647	-0.01%
2019/10/14	1	298.00	10	295.70	294.00	-9	10,584	-0.09%
2019/10/09	15	288.23	15	288.93	284.50	0	10,522	0.00%
2019/10/08	4	288.75	2	288.75	285.00	2	10,511	0.02%
2019/10/07	0	0.00	6	288.17	290.50	-6	10,610	-0.06%
2019/10/04	4	287.13	1	285.50	284.00	3	10,666	0.03%
2019/10/03	12	280.71	14	284.54	287.00	-2	10,718	-0.02%
2019/10/02	2	276.75	5	281.10	282.00	-3	10,728	-0.03%
2019/10/01	2	279.50	2	282.50	279.00	0	10,883	0.00%
2019/09/27	8	278.94	2	281.00	278.50	6	11,085	0.05%
2019/09/26	8	287.44	3	288.00	284.00	5	11,160	0.04%
2019/09/25	2	283.50	4	287.75	289.00	-2	11,294	-0.02%
2019/09/24	10	291.65	5	293.60	285.00	5	11,350	0.04%
2019/09/23	0	0.00	1	292.50	292.50	-1	11,256	-0.01%
2019/09/20	5	289.60	8	291.38	291.50	-3	11,284	-0.03%
2019/09/19	9	290.11	1	290.00	289.50	8	11,245	0.07%
2019/09/18	8	286.75	26	285.29	290.50	-18	11,228	-0.16%
2019/09/17	5	271.50	14	271.50	274.00	-9	10,850	-0.08%
2019/09/16	7	262.86	6	262.50	264.00	1	10,820	0.01%
2019/09/12	6	265.08	7	266.71	265.50	-1	10,913	-0.01%
2019/09/11	6	264.25	12	262.58	265.00	-6	11,178	-0.05%
2019/09/10	11	258.00	2	257.50	257.50	9	11,418	0.08%
2019/09/09	8	264.44	10	265.30	264.50	-2	11,531	-0.02%
2019/09/06	7	269.64	1	267.50	266.00	6	11,785	0.05%
2019/09/05	9	273.00	12	275.54	269.00	-3	11,818	-0.03%
2019/09/04	0	0.00	17	266.15	269.50	-17	11,793	-0.14%
2019/09/03	19	266.84	13	266.38	262.00	6	11,966	0.05%
2019/09/02	12	260.42	13	261.12	262.00	-1	12,073	-0.01%
2019/08/30	6	262.67	7	261.93	260.50	-1	12,209	-0.01%
2019/08/29	8	254.38	14	256.36	259.00	-6	12,400	-0.05%
2019/08/28	15	254.33	10	253.70	253.00	5	12,711	0.04%
2019/08/27	7	262.29	3	266.83	259.00	4	12,796	0.03%
2019/08/26	7	261.07	6	262.50	264.50	1	12,990	0.01%
2019/08/23	5	262.80	2	265.25	269.00	3	13,110	0.02%
2019/08/22	14	272.00	10	275.15	266.00	4	13,276	0.03%
2019/08/21	2	269.75	6	271.83	274.50	-4	13,266	-0.03%
2019/08/20	17	273.56	25	273.90	268.50	-8	13,378	-0.06%
2019/08/19	3	268.35	13	268.54	270.00	-10	13,476	-0.07%
2019/08/16	3	263.17	5	264.30	262.50	-2	13,655	-0.01%
2019/08/15	15	258.33	7	259.64	259.50	8	14,022	0.06%
2019/08/14	34	270.13	15	271.87	265.50	19	14,290	0.13%
2019/08/13	13	264.35	6	266.67	260.50	7	14,414	0.05%
2019/08/12	21	270.83	16	270.05	265.50	5	14,829	0.03%
2019/08/08	4	271.63	17	270.65	274.00	-13	14,978	-0.09%
2019/08/07	6	265.25	9	266.28	262.00	-3	14,928	-0.02%
2019/08/06	30	252.91	30	256.43	263.50	0	14,924	0.00%
2019/08/05	10	252.10	13	252.19	250.00	-3	14,769	-0.02%
2019/08/02	16	255.94	9	254.28	251.00	7	14,735	0.05%
2019/08/01	19	266.32	16	268.19	268.00	3	14,604	0.02%
2019/07/31	7	266.07	5	267.10	268.00	2	14,598	0.01%
2019/07/30	40	264.69	51	266.88	272.00	-11	14,394	-0.08%
2019/07/29	23	272.48	17	269.06	266.00	6	14,304	0.04%
2019/07/26	20	268.90	25	271.72	275.00	-5	14,248	-0.04%
2019/07/25	14	272.64	8	273.31	272.50	6	14,173	0.04%
2019/07/24	7	273.36	23	270.35	276.00	-16	14,131	-0.11%
2019/07/23	25	263.10	16	262.16	262.50	9	14,172	0.06%
2019/07/22	2	248.00	25	246.60	260.00	-23	14,277	-0.16%
2019/07/19	5	233.50	24	236.31	236.50	-19	13,962	-0.14%
2019/07/18	8	226.06	11	226.95	227.00	-3	13,819	-0.02%
2019/07/17	33	226.74	7	226.71	227.00	26	13,893	0.19%
2019/07/16	12	224.50	6	224.17	224.00	6	13,923	0.04%
2019/07/15	2	222.00	5	222.80	221.50	-3	14,157	-0.02%
2019/07/12	11	221.68	3	220.33	220.00	8	14,556	0.05%
2019/07/11	6	226.50	14	225.14	223.50	-8	14,620	-0.05%
2019/07/10	8	220.94	6	221.08	222.00	2	14,533	0.01%
2019/07/09	15	220.03	7	220.79	222.00	8	14,529	0.06%
2019/07/08	12	214.79	8	217.75	218.00	4	14,503	0.03%
2019/07/05	6	217.67	3	218.17	216.50	3	14,567	0.02%
2019/07/04	2	225.50	11	222.73	221.00	-9	14,438	-0.06%
2019/07/03	4	215.13	14	213.61	217.00	-10	14,300	-0.07%
2019/07/02	15	217.03	11	217.18	218.00	4	14,320	0.03%
2019/07/01	1	210.00	4	212.50	213.00	-3	14,185	-0.02%
2019/06/28	13	201.69	4	199.75	199.00	9	14,232	0.06%
2019/06/27	1	200.00	6	199.75	197.00	-5	14,323	-0.03%
2019/06/26	5	198.00	3	197.00	195.50	2	14,513	0.01%
2019/06/25	1	197.00	3	199.33	198.50	-2	14,654	-0.01%
2019/06/24	9	195.89	7	195.79	198.50	2	14,845	0.01%
2019/06/21	3	201.50	12	199.50	197.00	-9	14,913	-0.06%
2019/06/20	3	200.00	1	201.00	200.50	2	14,858	0.01%
2019/06/19	14.5	197.86	5	197.60	200.00	9.5	14,992	0.06%
2019/06/18	3	185.50	5	186.00	187.50	-2	14,709	-0.01%
2019/06/17	4	178.75	4	180.75	183.50	0	14,636	0.00%
2019/06/14	11	180.68	4	184.50	176.50	7	14,765	0.05%
2019/06/13	5	185.90	5	187.50	188.50	0	14,969	0.00%
2019/06/12	4	184.38	5	186.30	187.00	-1	15,425	-0.01%
2019/06/11	13	183.58	20	184.43	187.00	-7	15,519	-0.05%
2019/06/10	12	175.08	10	178.90	180.50	2	15,322	0.01%
2019/06/06	9	172.44	6	170.58	169.50	3	15,190	0.02%
2019/06/05	9	180.56	2	182.25	175.50	7	15,103	0.05%
2019/06/04	4	179.63	7	181.14	178.00	-3	15,102	-0.02%
2019/06/03	5	172.40	8	175.38	176.00	-3	14,898	-0.02%
2019/05/31	11	173.64	18	169.47	174.50	-7	14,748	-0.05%
2019/05/30	6	164.25	5	164.60	164.50	1	14,567	0.01%
2019/05/29	6	155.17	8	157.19	163.50	-2	14,555	-0.01%
2019/05/28	0	0.00	6	159.17	159.00	-6	14,412	-0.04%
2019/05/27	17	158.38	14	159.50	157.50	3	14,533	0.02%
2019/05/24	5	163.50	6	165.50	160.50	-1	14,667	-0.01%
2019/05/23	5	157.90	8	160.56	167.00	-3	14,503	-0.02%
2019/05/22	25	169.66	26	168.90	163.50	-1	14,386	-0.01%
2019/05/21	12	159.29	7	159.50	160.00	5	14,157	0.04%
2019/05/20	19	164.87	27	165.24	168.50	-8	14,024	-0.06%
2019/05/17	17	173.03	15	172.73	165.00	2	13,853	0.01%
2019/05/16	17	188.56	3	183.33	181.00	14	13,720	0.10%
2019/05/15	2	195.50	10	198.50	200.50	-8	13,730	-0.06%
2019/05/14	6	188.67	9	189.94	194.00	-3	13,889	-0.02%
2019/05/13	14	199.79	7	194.64	193.00	7	14,082	0.05%
2019/05/10	2	200.50	5	202.80	204.50	-3	14,213	-0.02%
2019/05/09	12	199.00	3	199.50	200.00	9	14,204	0.06%
2019/05/08	5	200.40	3	204.00	206.00	2	14,171	0.01%
2019/05/07	4	204.00	3	205.33	203.50	1	14,258	0.01%
2019/05/06	8	201.25	9.2	203.05	201.00	-1.2	14,669	-0.01%
2019/05/03	8	208.56	6	212.33	213.00	2	14,718	0.01%
2019/05/02	1	205.50	2	206.00	208.00	-1	14,752	-0.01%
2019/04/30	2	205.00	2	202.56	207.00	0	14,893	0.00%
2019/04/29	3	196.17	8.1	198.83	204.00	-5.1	15,028	-0.03%
2019/04/26	14	212.11	9	208.22	207.00	5	14,775	0.03%
2019/04/25	1	225.50	1	229.50	229.50	0	14,433	0.00%
2019/04/24	4	228.38	6	228.17	227.00	-2	14,532	-0.01%
2019/04/23	9.2	226.17	9	224.22	229.50	0.2	14,473	0.00%
2019/04/22	11	222.59	6	222.00	225.50	5	14,383	0.03%
2019/04/19	8	223.63	9	223.39	220.00	-1	14,337	-0.01%
2019/04/18	15	233.47	16.2	236.38	229.00	-1.2	14,102	-0.01%
2019/04/17	3	218.17	1	218.50	219.00	2	13,675	0.01%
2019/04/16	0.2	213.50	2	214.00	213.00	-1.8	13,623	-0.01%
2019/04/15	6	211.83	6	211.83	213.00	0	13,594	0.00%
2019/04/12	6	205.42	3	205.33	205.00	3	13,628	0.02%
2019/04/11	4	218.25	4	217.50	211.00	0	13,675	0.00%
2019/04/10	0	0.00	3	213.83	212.00	-3	13,565	-0.02%
2019/04/09	7	217.50	3.5	214.07	211.00	3.5	13,622	0.03%
2019/04/08	3	214.33	10	215.00	219.50	-7	13,591	-0.05%
2019/04/03	6	204.08	2	205.00	205.00	4	13,535	0.03%
2019/04/02	6	208.00	5	210.20	207.50	1	13,598	0.01%
2019/04/01	7	214.29	4	215.63	211.00	3	13,493	0.02%
2019/03/29	9	215.00	7	215.14	217.50	2	13,295	0.02%
2019/03/28	2	209.75	2	211.50	211.50	0	13,237	0.00%
2019/03/27	20	208.73	22	207.61	204.00	-2	13,144	-0.02%
2019/03/26	1	204.00	6	199.50	205.00	-5	12,973	-0.04%
2019/03/25	12	194.58	7	194.29	194.00	5	13,026	0.04%
2019/03/22	2	202.50	6	207.92	200.50	-4	13,000	-0.03%
2019/03/21	11	201.18	12	199.08	199.50	-1	12,818	-0.01%
2019/03/20	4	200.63	0	0.00	199.50	4	12,832	0.03%
2019/03/19	7	199.29	6	201.25	204.50	1	12,748	0.01%
2019/03/18	12	201.88	12	201.13	197.50	0	12,509	0.00%
2019/03/15	6	187.42	22	190.36	192.50	-16	12,094	-0.13%
2019/03/14	3	169.67	10	172.15	175.00	-7	11,692	-0.06%
2019/03/13	2	163.50	5	164.20	164.50	-3	11,596	-0.03%
2019/03/12	2	163.50	2	165.00	162.00	0	11,693	0.00%
2019/03/11	5	161.80	3	163.17	161.00	2	11,801	0.02%
2019/03/08	3	156.67	3	157.67	162.50	0	12,010	0.00%
2019/03/07	11	164.68	4	165.50	160.00	7	12,103	0.06%
2019/03/06	5	171.10	2	173.00	172.00	3	12,101	0.02%
2019/03/05	4	175.63	1	173.00	173.00	3	12,181	0.02%
2019/03/04	2	176.50	4	178.38	180.00	-2	12,413	-0.02%
2019/02/27	3	173.50	0	0.00	175.00	3	12,395	0.02%
2019/02/26	7	181.00	5	176.90	175.00	2	12,504	0.02%
2019/02/25	1	170.50	6	175.25	177.50	-5	12,357	-0.04%
2019/02/22	5	167.60	3	167.83	168.00	2	12,141	0.02%
2019/02/21	11	170.18	18	169.58	171.00	-7	12,142	-0.06%
2019/02/20	5	171.60	11.2	172.16	168.00	-6.2	12,042	-0.05%
2019/02/19	6	169.83	13	168.88	171.00	-7	11,894	-0.06%
2019/02/18	10	162.85	5	162.60	163.00	5	11,787	0.04%
2019/02/15	24.1	163.10	19	163.11	160.50	5.1	11,927	0.04%
2019/02/14	14	163.11	10	163.10	158.00	4	11,517	0.03%
2019/02/13	11	175.05	5.2	171.69	166.50	5.8	11,357	0.05%
2019/02/12	13	165.54	16	170.03	174.00	-3	11,184	-0.03%
2019/02/11	19	155.89	29	157.64	161.50	-10	11,073	-0.09%
2019/01/30	3	149.67	5	150.80	149.50	-2	11,009	-0.02%
2019/01/29	3	145.33	2	144.75	148.00	1	11,194	0.01%
2019/01/28	10	151.60	4	150.63	150.00	6	11,379	0.05%
2019/01/25	14	150.46	13	152.50	152.00	1	11,487	0.01%
2019/01/24	18	139.64	15	140.27	142.00	3	11,255	0.03%
2019/01/23	27	137.37	23	137.11	138.50	4	11,247	0.04%
2019/01/22	1	133.50	6	136.33	136.50	-5	11,231	-0.04%
2019/01/21	7	131.43	11.2	133.92	135.00	-4.2	11,220	-0.04%
2019/01/18	0	0.00	3	125.17	126.00	-3	11,252	-0.03%
2019/01/17	3	121.33	2	123.00	123.50	1	11,384	0.01%
2019/01/16	19	126.74	19	122.66	122.00	0	11,694	0.00%
2019/01/15	0	0.00	2	126.50	126.00	-2	11,801	-0.02%
2019/01/14	1	126.50	10	124.00	124.00	-9	11,890	-0.08%
2019/01/11	0	0.00	4	122.63	123.00	-4	12,077	-0.03%
2019/01/10	1.1	120.00	2	122.00	120.00	-0.9	12,032	-0.01%
2019/01/09	5	119.60	4	119.63	120.00	1	12,092	0.01%
2019/01/08	0	0.00	6	118.08	116.50	-6	12,231	-0.05%
2019/01/07	2	117.00	1	117.00	115.50	1	12,366	0.01%
2019/01/04	16	111.84	7	112.50	114.00	9	12,554	0.07%
2019/01/03	8	116.56	12	115.46	114.00	-4	12,783	-0.03%
2019/01/02	1	120.00	4	120.13	121.00	-3	12,917	-0.02%
2018/12/28	9	120.00	3	121.33	118.00	6	12,977	0.05%
2018/12/27	4	119.50	15	120.17	119.00	-11	13,015	-0.08%
2018/12/26	14	118.32	3	120.83	115.00	11	12,998	0.08%
2018/12/25	23	118.83	33	119.18	121.50	-10	12,931	-0.08%
2018/12/24	33	118.74	14	118.39	118.00	19	12,826	0.15%
2018/12/22	3	116.83	3	117.33	117.00	0	12,832	0.00%
2018/12/21	8	114.06	7	114.36	119.50	1	12,907	0.01%
2018/12/20	11	119.64	4	121.25	116.50	7	12,820	0.05%
2018/12/19	2	127.50	2	127.75	124.00	0	12,767	0.00%
2018/12/18	2	125.50	2	126.00	126.00	0	12,794	0.00%
2018/12/17	1	120.50	2	123.00	123.50	-1	12,817	-0.01%
2018/12/14	2	116.75	2	120.00	118.00	0	12,938	0.00%
2018/12/13	5	123.50	8	122.31	121.50	-3	13,086	-0.02%
2018/12/12	8	122.50	8	123.25	122.50	0	13,197	0.00%
2018/12/11	3	117.83	6	117.25	118.00	-3	13,201	-0.02%
2018/12/10	3	112.17	2	113.25	115.00	1	13,562	0.01%
2018/12/07	1	117.50	12	119.58	116.50	-11	13,730	-0.08%
2018/12/06	16	117.38	6	114.83	114.00	10	13,749	0.07%
2018/12/05	15	123.37	12	124.46	122.50	3	13,691	0.02%
2018/12/04	15	136.30	2	134.25	131.00	13	13,700	0.09%
2018/12/03	4	133.50	17	133.91	137.00	-13	13,658	-0.10%
2018/11/30	8	125.25	16.1	125.07	126.50	-8.1	13,512	-0.06%
2018/11/29	5	123.00	12	123.83	120.00	-7	13,689	-0.05%
2018/11/28	5	119.50	14	119.57	120.50	-9	13,647	-0.07%
2018/11/27	21	116.21	24	116.52	119.00	-3	13,506	-0.02%
2018/11/26	3	107.33	7	107.43	109.00	-4	13,183	-0.03%
2018/11/23	12	105.75	20	107.33	104.00	-8	13,101	-0.06%
2018/11/22	7	106.79	6	106.67	103.00	1	12,887	0.01%
2018/11/21	5	103.00	2	103.75	105.50	3	12,829	0.02%
2018/11/20	2	101.50	3	103.67	102.50	-1	12,779	-0.01%
2018/11/19	1	102.00	6	100.58	102.00	-5	12,766	-0.04%
2018/11/16	9	99.31	9	98.52	97.00	0	12,801	0.00%
2018/11/15	11	96.27	16	95.51	97.50	-5	12,877	-0.04%
2018/11/14	34	97.64	21	99.00	95.80	13	12,790	0.10%
2018/11/13	5	97.70	16	97.70	97.70	-11	12,579	-0.09%
2018/11/12	7	109.21	5	108.50	108.50	2	12,658	0.02%
2018/11/09	8	112.88	2.1	113.62	113.50	5.9	12,623	0.05%
2018/11/08	20	119.70	4	117.63	113.50	16	12,628	0.13%
2018/11/07	10	117.60	17	117.00	117.00	-7	12,431	-0.06%
2018/11/06	15	113.90	17	114.15	109.50	-2	12,296	-0.02%
2018/11/05	12	113.21	16	115.34	121.50	-4	12,065	-0.03%
2018/11/02	7	108.71	5	110.60	110.50	2	11,790	0.02%
2018/11/01	11	99.97	14	102.10	104.50	-3	11,553	-0.03%
2018/10/31	6	95.00	6	96.62	95.00	0	11,393	0.00%
2018/10/30	6	91.13	5	90.80	90.00	1	11,235	0.01%
2018/10/29	6	91.68	9	89.62	91.60	-3	11,178	-0.03%
2018/10/26	5	91.04	4	90.05	88.00	1	11,006	0.01%
2018/10/25	3	91.78	5	92.96	95.20	-2	10,771	-0.02%
2018/10/24	26	99.57	6	101.60	97.20	20	10,657	0.19%
2018/10/23	14	110.57	12	109.92	108.00	2	10,437	0.02%
2018/10/22	13	119.23	14	120.21	120.00	-1	10,230	-0.01%
2018/10/19	0	0.00	1	117.50	120.50	-1	10,509	-0.01%
2018/10/18	8	117.13	5	117.50	116.00	3	11,083	0.03%
2018/10/17	2.1	119.67	5	119.50	118.00	-2.9	10,978	-0.03%
2018/10/16	3	120.83	1	117.00	116.50	2	10,808	0.02%
2018/10/15	6	121.25	8	122.44	125.00	-2	10,732	-0.02%
2018/10/12	4.1	113.65	11	114.27	119.00	-6.9	10,562	-0.07%
2018/10/11	8	102.41	11	102.15	109.00	-3	10,393	-0.03%
2018/10/09	15	109.17	15	111.10	107.00	0	10,149	0.00%
2018/10/08	3	119.00	4	118.00	118.50	-1	10,009	-0.01%
2018/10/05	16	121.34	3	122.50	119.00	13	10,126	0.13%
2018/10/04	1	132.00	4	133.25	132.00	-3	10,030	-0.03%
2018/10/03	13	136.04	2	137.50	134.50	11	10,065	0.11%
2018/10/02	5	139.90	5	138.70	138.00	0	10,057	0.00%
2018/10/01	9	138.39	17	138.74	140.00	-8	10,039	-0.08%
2018/09/28	13	134.15	20	135.33	134.50	-7	10,031	-0.07%
2018/09/27	22	132.93	22	133.52	133.00	0	9,983	0.00%
2018/09/26	2.1	130.07	5	132.20	131.00	-2.9	9,934	-0.03%
2018/09/25	6	131.42	5	131.80	133.50	1	9,985	0.01%
2018/09/21	2	129.50	9	127.67	131.00	-7	9,863	-0.07%
2018/09/20	15	128.70	7	128.14	124.00	8	9,651	0.08%
2018/09/19	14.1	137.27	3	138.67	133.50	11.1	9,449	0.12%
2018/09/18	3	139.17	2	141.00	142.00	1	9,250	0.01%
2018/09/17	1	137.50	6	140.42	143.00	-5	9,089	-0.06%
2018/09/14	9	134.67	6	134.50	138.50	3	9,021	0.03%
2018/09/13	11	136.91	14	137.29	136.00	-3	8,593	-0.03%
2018/09/12	12	143.96	6	143.75	143.50	6	8,338	0.07%
2018/09/11	14	158.79	16	158.72	159.00	-2	8,200	-0.02%
2018/09/10	14	158.11	5	157.80	155.50	9	8,100	0.11%
2018/09/07	12	173.58	8	175.25	172.50	4	7,982	0.05%
2018/09/06	3	188.00	2	186.00	183.00	1	7,840	0.01%
2018/09/05	17	188.09	14.2	188.27	187.00	2.8	7,694	0.04%
2018/09/04	1	176.00	11	176.73	177.00	-10	7,238	-0.14%
2018/09/03	2	166.75	1.5	161.67	161.00	0.5	7,171	0.01%
2018/08/31	2	165.00	3	166.33	166.50	-1	7,261	-0.01%
2018/08/30	8	165.38	10	165.50	166.00	-2	7,253	-0.03%
2018/08/29	4	160.50	6	162.25	161.00	-2	7,211	-0.03%
2018/08/28	10	164.40	6	165.58	161.00	4	7,219	0.06%
2018/08/27	6	161.58	5	162.90	162.50	1	7,197	0.01%
2018/08/24	6	159.00	8	159.88	162.00	-2	7,176	-0.03%
2018/08/23	13	161.54	9	159.94	160.00	4	7,222	0.06%
2018/08/22	5	164.69	11	164.77	162.50	-6	7,268	-0.08%
2018/08/21	4.5	157.67	13	155.77	158.50	-8.5	7,117	-0.12%
2018/08/20	8.2	148.83	9	151.06	151.00	-0.8	7,064	-0.01%
2018/08/17	9	149.00	7	149.64	146.50	2	6,996	0.03%
2018/08/16	16	137.31	8	142.13	144.00	8	6,930	0.12%
2018/08/15	12	148.33	13	147.50	145.50	-1	6,820	-0.01%
2018/08/14	1	157.50	3	155.83	156.00	-2	6,756	-0.03%
2018/08/13	6	154.42	4	150.63	153.50	2	6,797	0.03%
2018/08/10	8	162.63	4	164.88	165.00	4	6,750	0.06%
2018/08/09	0	165.00	2	165.00	165.00	-2	6,737	-0.03%
2018/08/08	2	172.25	10	172.40	169.00	-8	6,766	-0.12%
2018/08/07	9	169.17	5	169.20	170.50	4	6,795	0.06%
2018/08/06	2	164.51	2	164.00	165.00	0	6,891	0.00%
2018/08/03	2.1	159.43	14	160.68	162.00	-11.9	6,882	-0.17%
2018/08/02	0	0.00	1	154.00	156.00	-1	6,867	-0.01%
2018/08/01	2	155.00	2	153.25	156.00	0	6,847	0.00%
2018/07/31	12	147.92	4	148.50	148.00	8	6,786	0.12%
2018/07/30	1	145.04	1	161.00	146.00	0	6,718	0.00%
2018/07/27	6.4	162.14	1	164.00	161.00	5.4	6,580	0.08%
2018/07/26	12	166.08	7	164.36	166.00	5	6,546	0.08%
2018/07/25	26	168.52	6.1	168.07	165.00	20	6,133	0.33%
2018/07/24	2	182.50	0	0.00	182.50	2	5,292	0.04%
2018/07/23	3.1	202.50	0	0.00	202.50	3.1	5,335	0.06%
2018/07/20	9	228.72	6	229.67	225.00	3	5,591	0.05%
2018/07/19	1	225.00	3	226.67	229.50	-2	5,767	-0.03%
2018/07/18	3	226.00	2	229.00	222.00	1	5,691	0.02%
2018/07/17	27	240.93	23	232.52	228.50	4	5,695	0.07%
2018/07/16	2	242.46	4	240.50	239.00	-2	5,621	-0.04%
2018/07/13	5	233.00	11	238.05	241.00	-6	5,534	-0.11%
2018/07/12	2	217.50	1	218.00	221.00	1	5,439	0.02%
2018/07/11	2	204.00	7	214.36	215.00	-5	5,479	-0.09%
2018/07/10	1	204.00	1	203.00	207.50	0	5,510	0.00%
2018/07/09	1	198.00	1	196.50	196.50	0	5,570	0.00%
2018/07/06	1	199.50	2	195.50	202.50	-1	5,543	-0.02%
2018/07/05	4	201.13	4	203.50	200.50	0	5,499	0.00%
2018/07/04	3	196.00	3	198.00	199.50	0	5,465	0.00%
2018/07/03	4	200.63	1	194.50	194.50	3	5,445	0.06%
2018/07/02	1	217.50	1	222.00	217.00	0	5,376	0.00%
2018/06/27	0	0.00	1	219.50	219.50	-1	5,370	-0.02%
2018/06/26	1	216.00	2	221.75	228.00	-1	5,397	-0.02%
2018/06/25	5	226.30	1	225.00	220.00	4	5,449	0.07%
2018/06/22	4	234.13	3	235.33	233.00	1	5,465	0.02%
2018/06/21	1	238.50	4	242.00	238.50	-3	5,495	-0.05%
2018/06/20	6	231.42	4	231.75	238.00	2	5,581	0.04%
2018/06/19	4	237.25	2	236.25	236.00	2	5,585	0.04%
2018/06/15	1	245.00	6	249.50	245.50	-5	5,595	-0.09%
2018/06/14	3	239.67	0	0.00	241.50	3	5,617	0.05%
2018/06/13	4	245.88	1	244.50	244.50	3	5,659	0.05%
2018/06/12	2	248.25	3	247.33	247.00	-1	5,734	-0.02%
2018/06/11	9	242.50	13	243.42	242.50	-4	5,828	-0.07%
2018/06/08	11	252.00	2	256.75	251.00	9	5,864	0.15%
2018/06/07	5	270.90	5	274.90	269.50	0	6,026	0.00%
2018/06/06	0	0.00	4	271.38	273.00	-4	6,164	-0.06%
2018/06/05	4	262.25	4	261.75	264.00	0	6,168	0.00%
2018/06/04	4	259.25	8	260.19	263.50	-4	6,255	-0.06%
2018/06/01	4	248.13	4	249.38	251.50	0	6,236	0.00%
2018/05/31	4	247.00	4	246.13	243.50	0	6,277	0.00%
2018/05/30	12	252.88	0	0.00	248.00	12	6,181	0.19%
2018/05/29	13	271.31	2	269.00	268.50	11	6,082	0.18%
2018/05/28	0	0.00	10	278.15	279.00	-10	6,078	-0.16%
2018/05/25	6	270.83	2	274.75	274.00	4	6,135	0.07%
2018/05/24	8	275.75	7	275.57	273.50	1	6,193	0.02%
2018/05/23	4	270.50	2	270.75	271.50	2	6,232	0.03%
2018/05/22	7	273.71	11	277.32	274.00	-4	6,319	-0.06%
2018/05/21	4	271.88	4	271.13	268.50	0	6,363	0.00%
2018/05/18	2	264.25	2	258.00	257.00	0	6,358	0.00%
2018/05/17	6	265.25	4	265.50	265.00	2	6,502	0.03%
2018/05/16	5	269.70	3	269.17	265.00	2	6,546	0.03%
2018/05/15	10	276.00	9	272.28	269.00	1	6,644	0.02%
2018/05/14	8	272.75	5	277.10	286.50	3	6,681	0.04%
2018/05/11	1	267.00	2	262.50	263.00	-1	6,557	-0.02%
2018/05/10	2	260.75	2	256.50	257.00	0	6,655	0.00%
2018/05/09	5	236.40	1	241.50	243.00	4	6,712	0.06%
2018/05/08	1	240.00	11	240.00	240.00	-10	6,785	-0.15%
2018/05/07	1	232.00	0	0.00	230.00	1	6,956	0.01%
2018/05/04	4	239.75	2	238.75	236.50	2	7,036	0.03%
2018/05/03	0.5	232.00	0	0.00	232.00	0.5	7,172	0.01%
2018/05/02	1	236.00	1	234.00	232.00	0	7,288	0.00%
2018/04/26	7	227.07	2	215.75	218.00	5	7,697	0.06%
2018/04/25	7	230.64	5	231.30	231.00	2	7,572	0.03%
2018/04/23	1	288.00	0	0.00	282.50	1	7,457	0.01%
2018/04/20	2	302.25	0	0.00	297.50	2	7,500	0.03%
2018/04/19	1	309.00	0	0.00	312.00	1	7,684	0.01%
2018/04/18	9	307.11	16	310.28	306.00	-7	7,953	-0.09%
2018/04/17	0	0.00	3	313.50	311.50	-3	7,957	-0.04%
2018/04/16	12	328.25	11	332.05	331.00	1	8,085	0.01%
2018/04/13	0	0.00	2	317.50	318.50	-2	8,134	-0.02%
2018/04/12	5	311.30	6	313.42	309.50	-1	8,079	-0.01%
2018/04/11	11	309.00	0	0.00	306.50	11	8,184	0.13%
2018/04/10	2	307.75	3	310.67	306.00	-1	8,247	-0.01%
2018/04/09	1	308.50	0.1	305.50	305.50	0.9	8,381	0.01%
2018/04/03	4	308.38	4	309.75	308.00	0	8,408	0.00%
2018/04/02	4	317.38	4	312.50	310.50	0	8,435	0.00%
2018/03/31	0	0.00	3	314.83	314.50	-3	8,487	-0.04%
2018/03/30	1	318.50	3	319.17	314.00	-2	8,593	-0.02%
2018/03/29	3	313.00	5	314.50	313.00	-2	8,684	-0.02%
2018/03/28	18	309.50	16	314.22	308.00	2	8,665	0.02%
2018/03/27	7	313.43	5	313.20	313.00	2	8,632	0.02%
2018/03/26	2	303.25	5	301.80	302.00	-3	8,615	-0.03%
2018/03/23	6	298.67	0	0.00	295.00	6	8,722	0.07%
2018/03/22	2	310.25	4	314.13	305.00	-2	8,841	-0.02%
2018/03/21	4	316.38	10	317.75	315.00	-6	8,986	-0.07%
2018/03/20	5	309.60	2	308.25	315.00	3	9,121	0.03%
2018/03/19	7	319.93	1	319.50	311.00	6	9,411	0.06%
2018/03/16	1	315.00	3	316.83	315.00	-2	9,524	-0.02%
2018/03/15	7	317.50	2	319.50	321.50	5	9,732	0.05%
2018/03/14	4	313.00	3	316.00	309.50	1	9,709	0.01%
2018/03/13	9	311.94	10	311.30	315.50	-1	9,762	-0.01%
2018/03/12	3	292.83	14	288.07	297.00	-11	9,644	-0.11%
2018/03/09	3	277.00	0	0.00	270.00	3	9,732	0.03%
2018/03/08	2	271.00	5	272.50	272.50	-3	9,865	-0.03%
2018/03/07	0	0.00	1	263.00	265.00	-1	9,809	-0.01%
2018/03/06	0	0.00	2	256.75	264.50	-2	9,941	-0.02%
2018/03/05	2	255.50	0	0.00	250.50	2	10,400	0.02%
2018/03/02	1	264.50	5	263.50	260.50	-4	10,514	-0.04%
2018/03/01	2	270.00	0	0.00	270.00	2	10,555	0.02%
2018/02/27	3	268.50	4	272.75	268.50	-1	10,655	-0.01%
2018/02/26	2	265.75	2	267.75	268.00	0	10,686	0.00%
2018/02/23	1	259.50	2	263.00	262.50	-1	10,717	-0.01%
2018/02/22	3	256.33	1	256.00	256.50	2	10,835	0.02%
2018/02/21	2	258.50	13	259.08	256.00	-11	10,886	-0.10%
2018/02/12	2	247.50	2	245.00	243.00	0	10,927	0.00%
2018/02/09	1	227.00	1	234.50	249.50	0	11,078	0.00%
2018/02/07	7	249.79	9	246.33	242.50	-2	10,967	-0.02%
2018/02/06	1	231.50	4	237.88	235.00	-3	10,913	-0.03%
2018/02/05	12	254.63	0	0.00	256.50	12	10,879	0.11%
2018/02/01	3	257.67	4	258.38	258.50	-1	10,886	-0.01%
2018/01/31	5	255.70	11	255.95	261.00	-6	10,866	-0.06%
2018/01/30	6.1	256.87	16	257.59	252.00	-9.9	10,866	-0.09%
2018/01/29	15	243.37	3	248.00	252.00	12	10,798	0.11%
2018/01/26	5	239.80	4	240.38	239.50	1	10,843	0.01%
2018/01/25	5	247.80	3	240.00	240.00	2	10,798	0.02%
2018/01/24	8	249.00	7	248.14	249.50	1	10,780	0.01%
2018/01/23	12	262.96	5	259.60	255.00	7	10,753	0.07%
2018/01/22	10	259.65	9	260.11	269.50	1	10,826	0.01%
2018/01/19	5.1	264.53	7	263.14	259.50	-1.9	10,818	-0.02%
2018/01/18	14	274.50	3	274.67	272.50	11	10,773	0.10%
2018/01/17	0	0.00	1	271.00	269.00	-1	10,754	-0.01%
2018/01/16	3	266.67	1	273.50	269.00	2	10,768	0.02%
2018/01/15	2	247.75	6	260.25	265.00	-4	10,666	-0.04%
2018/01/12	12	261.96	10	255.50	252.50	2	10,467	0.02%
2018/01/11	8	270.44	5	270.90	269.00	3	10,245	0.03%
2018/01/10	6	271.50	3	273.67	270.00	3	10,133	0.03%
2018/01/09	6	290.00	3	288.00	280.00	3	10,013	0.03%
2018/01/08	0	0.00	1	300.00	299.00	-1	9,879	-0.01%
2018/01/05	8	310.06	9	307.06	303.00	-1	9,898	-0.01%
2018/01/04	13	304.81	23	303.83	303.50	-10	9,955	-0.10%
2018/01/03	16	297.25	6	298.67	304.00	10	9,950	0.10%
2018/01/02	6	276.67	5	279.30	283.00	1	9,872	0.01%