穩懋 (3105)-元富-桃園券商分點個股進出

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
118.5
漲跌
▲2.0
漲幅
+1.72%
成交量
2,031張
產業
上櫃半導體類股
1797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－元富-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-桃園券商分點個股進出
元富-桃園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
2024/11/19	0.1	117.50	0	0.00	117.00	0.1	2,670	0.00%
2024/11/18	0	0.00	3	116.67	117.00	-3	2,669	-0.11%
2024/11/14	1	117.50	0	0.00	116.00	1	2,710	0.04%
2024/11/11	1	120.00	0	0.00	119.50	1	2,756	0.04%
2024/11/08	0	0.00	0	120.00	116.50	0	2,771	0.00%
2024/11/07	1	119.50	2	119.00	119.00	-1	2,794	-0.04%
2024/11/05	1	114.01	1	115.00	115.00	0	2,833	0.00%
2024/11/04	1	118.00	1	115.50	115.50	0	2,899	0.00%
2024/10/30	2.3	123.17	1	122.00	122.00	1.3	3,097	0.04%
2024/10/29	1	125.00	1	123.50	125.00	0	3,173	0.00%
2024/10/28	6	125.25	1	125.00	125.00	5	3,498	0.14%
2024/10/25	1	128.00	0	0.00	128.50	1	3,625	0.03%
2024/10/23	0	0.00	1	132.50	132.50	-1	3,859	-0.03%
2024/10/22	0	0.00	5	132.40	132.50	-5	3,929	-0.13%
2024/10/21	0	0.00	1	131.00	132.50	-1	4,069	-0.02%
2024/10/18	5	130.00	0	0.00	129.50	5	4,170	0.12%
2024/10/17	2	131.75	1	131.50	131.00	1	4,248	0.02%
2024/10/16	4.3	131.53	0	0.00	130.00	4.3	4,391	0.10%
2024/10/15	5	134.60	6	132.92	134.00	-1	4,407	-0.02%
2024/10/14	2	129.00	1	128.50	129.50	1	4,394	0.02%
2024/10/11	0	0.00	2	129.25	129.00	-2	4,506	-0.04%
2024/10/09	1	130.50	0	0.00	128.50	1	4,578	0.02%
2024/10/08	6	129.67	1	129.50	129.00	5	4,668	0.11%
2024/10/07	1	132.50	1	132.50	134.50	0	4,723	0.00%
2024/10/04	3	132.83	0	0.00	132.50	3	4,802	0.06%
2024/10/01	1	136.00	0	0.00	135.00	1	4,987	0.02%
2024/09/27	0	0.00	1	136.00	136.00	-1	5,073	-0.02%
2024/09/26	1	138.00	1	137.50	136.50	0	5,158	0.00%
2024/09/25	1	139.50	0	0.00	138.00	1	5,516	0.02%
2024/09/24	2	137.75	1.6	138.74	137.50	0.4	5,953	0.01%
2024/09/23	1	136.00	2	137.25	136.00	-1	5,958	-0.02%
2024/09/20	2	136.25	0	0.00	134.00	2	5,967	0.03%
2024/09/19	1	138.00	0.3	137.00	138.00	0.8	5,966	0.01%
2024/09/13	0	0.00	1	130.00	130.00	-1	6,195	-0.02%
2024/09/12	1	129.50	2	129.25	130.00	-1	6,376	-0.02%
2024/09/10	1.1	126.36	0	0.00	124.00	1.1	6,607	0.02%
2024/09/09	1.5	125.66	1	126.50	127.50	0.5	6,778	0.01%
2024/09/05	1	130.50	1	129.00	129.00	0	7,044	0.00%
2024/09/04	1.2	128.83	41	130.63	129.50	-39.8	7,042	-0.57%
2024/09/03	3	138.67	1.4	137.64	137.50	1.6	6,993	0.02%
2024/09/02	0	0.00	2	141.01	140.50	-2	6,989	-0.03%
2024/08/30	1	137.00	0	0.00	137.00	1	6,891	0.01%
2024/08/29	40	136.00	5.1	138.56	139.00	34.9	6,856	0.51%
2024/08/28	0	0.00	5	133.50	132.50	-5	6,781	-0.07%
2024/08/27	1	133.50	0	0.00	133.50	1	6,776	0.01%
2024/08/26	1	132.00	0	0.00	132.00	1	6,782	0.01%
2024/08/23	1	134.00	0	0.00	134.50	1	6,761	0.01%
2024/08/21	1	134.00	0	0.00	132.50	1	6,731	0.01%
2024/08/20	0	134.50	1	134.50	134.00	-1	6,707	-0.01%
2024/08/19	1	133.50	1	133.50	133.50	0	6,709	0.00%
2024/08/16	0	133.50	0	0.00	133.00	0	6,717	0.00%
2024/08/15	2	130.25	2	131.25	131.00	0	6,690	0.00%
2024/08/14	1.1	130.55	10	131.00	131.00	-8.9	6,678	-0.13%
2024/08/13	0.2	128.00	0	0.00	127.50	0.2	6,622	0.00%
2024/08/12	5	126.50	3	126.17	126.50	2	6,634	0.03%
2024/08/09	4.1	123.62	5	123.60	122.50	-0.9	6,618	-0.01%
2024/08/08	6	121.25	0	0.00	121.50	6	6,583	0.09%
2024/08/07	2.1	123.31	3	124.17	124.00	-0.9	6,559	-0.01%
2024/08/06	15	118.50	2	120.50	118.50	13	6,507	0.20%
2024/08/05	6	117.58	5	121.30	117.50	1	6,415	0.02%
2024/08/02	5	131.10	0	0.00	130.00	5	6,246	0.08%
2024/08/01	0	138.50	0	0.00	138.50	0	6,134	0.00%
2024/07/31	26	136.06	12	135.96	135.00	14	6,055	0.23%
2024/07/30	4	145.25	0	0.00	149.00	4	5,710	0.07%
2024/07/29	1.1	149.07	1	149.50	148.50	0.1	5,541	0.00%
2024/07/26	12	153.04	0	0.00	153.00	12	5,425	0.22%
2024/07/23	1	163.00	2	162.50	160.50	-1	5,381	-0.02%
2024/07/22	1.1	157.07	1	157.00	156.00	0.1	5,320	0.00%
2024/07/19	11.1	167.74	3	166.67	166.00	8.1	5,192	0.16%
2024/07/18	3.1	175.06	1	174.50	176.50	2.1	5,106	0.04%
2024/07/17	0	0.00	10	180.75	181.00	-10	5,017	-0.20%
2024/07/16	2.1	173.01	2	172.50	173.00	0.1	4,861	0.00%
2024/07/15	2	171.00	0	171.50	171.00	2	4,882	0.04%
2024/07/12	2	173.75	0	0.00	173.00	2	4,849	0.04%
2024/07/11	1	180.51	4	181.25	180.00	-3	4,750	-0.06%
2024/07/10	0	0.00	9	179.39	180.00	-9	4,716	-0.19%
2024/07/09	2.1	179.95	2	178.00	177.00	0.1	4,640	0.00%
2024/07/08	3.1	179.00	5	178.40	178.50	-1.9	4,571	-0.04%
2024/07/05	8	179.94	10	181.95	180.50	-2	4,527	-0.04%
2024/07/04	2	174.50	0	0.00	173.50	2	4,383	0.05%
2024/07/03	15	175.00	16	174.84	174.50	-1	4,313	-0.02%
2024/07/02	1.1	172.59	1	171.00	171.00	0.1	4,283	0.00%
2024/07/01	11	177.23	4	178.63	175.00	7	4,183	0.17%
2024/06/28	2	172.00	75	173.54	174.50	-73	3,820	-1.91%
2024/06/27	15	159.50	1	161.00	159.50	14	3,347	0.42%
2024/06/26	9.1	159.98	15	158.97	157.50	-5.9	3,297	-0.18%
2024/06/25	4.1	156.05	1	156.50	158.00	3.1	3,273	0.09%
2024/06/24	3.1	158.40	3	159.00	158.00	0.1	3,229	0.00%
2024/06/21	2	158.75	8.5	162.95	163.50	-6.5	3,171	-0.20%
2024/06/20	5	159.00	12.7	160.11	160.50	-7.7	3,047	-0.25%
2024/06/19	2	157.50	12.4	157.88	155.50	-10.4	2,951	-0.35%
2024/06/18	0.1	153.50	0	0.00	154.00	0.1	2,779	0.00%
2024/06/17	5.1	154.52	4.1	156.65	155.00	1	2,740	0.04%
2024/06/14	3	153.67	1	153.50	153.50	2	2,673	0.08%
2024/06/13	2	149.25	9.1	151.96	153.00	-7.1	2,494	-0.28%
2024/06/11	3	137.50	1	138.50	137.00	2	2,310	0.09%
2024/06/07	2	138.50	0	0.00	137.50	2	2,361	0.08%
2024/06/06	1	141.00	0	0.00	138.00	1	2,393	0.04%
2024/06/05	1	139.00	0	0.00	139.00	1	2,404	0.04%
2024/06/04	0	0.00	5	143.00	140.00	-5	2,459	-0.20%
2024/05/31	5.1	142.03	0	0.00	141.50	5.1	2,592	0.20%
2024/05/30	0	0.00	1	142.50	142.50	-1	2,675	-0.04%
2024/05/29	0	0.00	2	145.00	144.50	-2	2,685	-0.07%
2024/05/28	0	0.00	1	144.00	143.50	-1	2,703	-0.04%
2024/05/27	2	141.00	0	0.00	141.50	2	2,709	0.07%
2024/05/24	1	140.00	2	139.25	140.00	-1	2,745	-0.04%
2024/05/23	5	140.50	0	0.00	140.50	5	2,773	0.18%
2024/05/22	1	144.00	1.2	143.83	142.50	-0.2	2,810	-0.01%
2024/05/21	2	141.00	0	0.00	140.50	2	2,839	0.07%
2024/05/17	2	141.50	0	0.00	141.50	2	2,945	0.07%
2024/05/16	0	0.00	2	142.00	143.00	-2	3,074	-0.07%
2024/05/15	1	140.00	0	0.00	139.50	1	3,065	0.03%
2024/05/14	1	139.50	0	0.00	140.00	1	3,157	0.03%
2024/05/08	2	141.50	0	0.00	141.50	2	3,283	0.06%
2024/05/07	1.2	140.58	0	0.00	141.00	1.2	3,315	0.04%
2024/05/06	2	144.00	0	0.00	142.50	2	3,337	0.06%
2024/05/02	5	143.90	1	144.00	143.50	4	3,355	0.12%
2024/04/30	3	146.83	3.3	146.01	146.00	-0.3	3,387	-0.01%
2024/04/29	3	144.50	0.1	145.00	145.00	2.9	3,355	0.09%
2024/04/26	0	0.00	4	142.00	142.50	-4	3,319	-0.12%
2024/04/24	0	0.00	5	145.00	145.00	-5	3,330	-0.15%
2024/04/22	4	139.50	0	0.00	137.00	4	3,364	0.12%
2024/04/19	7.3	141.41	0	139.50	140.00	7.3	3,365	0.22%
2024/04/18	0	0.00	1	146.00	145.50	-1	3,305	-0.03%
2024/04/17	3	143.33	0	0.00	143.50	3	3,315	0.09%
2024/04/16	1.1	143.09	0	0.00	143.00	1.1	3,304	0.03%
2024/04/12	6	151.50	0	0.00	150.50	6	3,307	0.18%
2024/04/11	10	153.00	2	154.00	154.50	8	3,291	0.24%
2024/04/08	1	146.50	2	144.75	143.50	-1	3,327	-0.03%
2024/04/02	0.1	149.00	0	0.00	149.00	0.1	3,290	0.00%
2024/03/29	4	146.13	0	0.00	146.00	4	3,290	0.12%
2024/03/28	1	145.50	0	0.00	145.50	1	3,312	0.03%
2024/03/22	1	153.00	0	0.00	153.50	1	3,451	0.03%
2024/03/21	4	153.88	0	0.00	154.50	4	3,496	0.11%
2024/03/19	0	0.00	4	156.50	157.00	-4	3,580	-0.11%
2024/03/18	1.2	145.83	0.1	146.50	149.00	1.1	3,510	0.03%
2024/03/14	1	145.50	1	147.00	145.50	0	3,504	0.00%
2024/03/13	0	149.50	2	153.00	147.50	-2	3,524	-0.06%
2024/03/12	2	152.00	1	153.00	153.00	1	3,528	0.03%
2024/03/08	1	156.00	4	156.75	153.00	-3	3,645	-0.08%
2024/03/07	3.1	156.81	3	157.50	156.50	0.1	3,738	0.00%
2024/03/06	1	153.00	0	0.00	152.50	1	3,665	0.03%
2024/03/05	2	156.02	2	159.50	155.00	0	3,851	0.00%
2024/03/04	1	156.00	0	0.00	156.00	1	3,876	0.03%
2024/03/01	1	154.05	2	156.25	155.50	-1	3,952	-0.02%
2024/02/27	2	154.74	0	0.00	152.00	2	4,486	0.05%
2024/02/26	3	156.50	0	0.00	157.00	3	4,737	0.06%
2024/02/23	31	159.02	1	159.50	158.00	30	4,751	0.63%
2024/02/22	0	163.00	2	162.50	162.50	-2	4,741	-0.04%
2024/02/21	3	163.50	1	164.00	161.00	2	4,732	0.04%
2024/02/20	2	162.50	0	0.00	161.00	2	4,712	0.04%
2024/02/19	3	160.34	6	163.50	160.50	-3	4,675	-0.06%
2024/02/16	0	0.00	1	157.50	157.50	-1	4,620	-0.02%
2024/02/15	5	157.00	2	156.50	156.00	3	4,683	0.06%
2024/02/05	3	160.17	4	159.88	159.50	-1	4,758	-0.02%
2024/02/02	1	157.50	22	158.41	158.50	-21	4,806	-0.44%
2024/02/01	20	152.50	0	0.00	152.50	20	4,827	0.41%
2024/01/31	1	155.00	4	156.50	155.00	-3	4,873	-0.06%
2024/01/30	3	153.17	1	154.50	156.00	2	4,966	0.04%
2024/01/29	0	0.00	1	157.50	155.50	-1	5,030	-0.02%
2024/01/26	0	0.00	1	153.50	154.50	-1	5,231	-0.02%
2024/01/25	2	151.75	0	0.00	151.00	2	5,359	0.04%
2024/01/24	0	0.00	12	155.00	154.50	-12	5,627	-0.21%
2024/01/19	0	0.00	2	150.75	150.50	-2	6,583	-0.03%
2024/01/16	1	150.00	6	152.42	152.50	-5	6,607	-0.08%
2024/01/15	1	150.50	2	151.25	151.00	-1	6,614	-0.02%
2024/01/12	1	149.50	1	151.00	151.00	0	6,674	0.00%
2024/01/10	3	148.00	2	148.50	148.00	1	6,775	0.01%
2024/01/09	0	0.00	0.6	149.50	149.00	-0.6	6,851	-0.01%
2024/01/08	8	150.88	8	152.56	149.50	0	6,929	0.00%
2024/01/05	1.4	147.07	1	147.50	148.00	0.4	6,927	0.01%
2024/01/04	3	146.17	1	146.50	146.00	2	6,933	0.03%
2024/01/03	20	148.50	2	148.00	148.00	18	6,875	0.26%
2024/01/02	0	0.00	0.1	156.50	156.00	-0.1	6,836	0.00%
2023/12/28	1	157.00	2	158.00	157.50	-1	6,899	-0.01%
2023/12/27	0	0.00	1	159.00	159.50	-1	6,930	-0.01%
2023/12/26	1	157.50	2	158.50	158.50	-1	6,974	-0.01%
2023/12/22	0	0.00	1	155.00	154.50	-1	7,032	-0.01%
2023/12/21	2	152.25	0	0.00	152.00	2	7,027	0.03%
2023/12/20	5	153.80	0	0.00	153.50	5	6,999	0.07%
2023/12/19	1.2	154.55	1	153.00	153.50	0.2	6,969	0.00%
2023/12/18	11	164.23	4	162.75	161.50	7	6,880	0.10%
2023/12/15	1	168.50	0	0.00	170.00	1	6,817	0.01%
2023/12/14	0.2	168.50	2	170.00	169.00	-1.8	6,756	-0.03%
2023/12/13	2	166.75	3	165.00	167.00	-1	6,777	-0.01%
2023/12/12	0	0.00	2	169.00	167.00	-2	6,836	-0.03%
2023/12/11	0	0.00	2	168.00	166.00	-2	6,823	-0.03%
2023/12/08	0	0.00	3	168.83	167.50	-3	6,802	-0.04%
2023/12/07	1	167.50	3	170.00	166.00	-2	6,782	-0.03%
2023/12/06	0.1	170.00	10.3	171.26	170.00	-10.2	6,750	-0.15%
2023/12/05	14	167.43	3	172.00	171.50	11	6,759	0.16%
2023/12/04	2	174.25	4	170.25	169.50	-2	6,704	-0.03%
2023/12/01	1	168.00	0	0.00	167.50	1	6,587	0.02%
2023/11/30	8	169.50	9	171.83	172.00	-1	6,610	-0.02%
2023/11/29	0	0.00	8	166.94	168.00	-8	6,503	-0.12%
2023/11/28	1	159.50	3	159.83	163.50	-2	6,526	-0.03%
2023/11/27	11	159.23	5	164.30	157.00	6	6,965	0.09%
2023/11/24	11	165.05	12	167.38	167.00	-1	6,829	-0.01%
2023/11/21	1	153.00	0	0.00	153.00	1	6,253	0.02%
2023/11/20	1	152.00	1	152.00	152.00	0	6,277	0.00%
2023/11/17	1	155.00	1	154.50	152.50	0	6,286	0.00%
2023/11/16	3	154.00	0	0.00	153.50	3	6,303	0.05%
2023/11/15	1	155.50	2.1	154.50	154.50	-1.1	6,332	-0.02%
2023/11/14	4	152.88	2	152.25	154.00	2	6,304	0.03%
2023/11/13	6	150.67	0	0.00	152.00	6	6,369	0.09%
2023/11/10	2	152.25	3	152.03	156.50	-1	6,263	-0.02%
2023/11/09	2	153.25	6.5	154.55	154.50	-4.5	6,241	-0.07%
2023/11/08	1	152.50	2	153.50	152.00	-1	6,221	-0.02%
2023/11/07	14	153.68	7	153.93	153.00	7	6,276	0.11%
2023/11/06	5	155.20	7	154.21	155.00	-2	6,175	-0.03%
2023/11/03	1	152.50	8	154.94	150.50	-7	6,090	-0.11%
2023/11/02	6	147.17	2	149.25	149.50	4	5,899	0.07%
2023/11/01	0	0.00	1	148.00	147.00	-1	5,764	-0.02%
2023/10/31	5	144.10	36	148.71	145.00	-31	5,542	-0.56%
2023/10/30	2	140.00	2.1	140.00	140.00	-0.1	4,808	0.00%
2023/10/27	2	123.50	1	127.50	127.50	1	4,977	0.02%
2023/10/26	1.1	122.68	0	0.00	121.00	1.1	4,942	0.02%
2023/10/25	1.1	127.64	0	0.00	127.50	1.1	4,950	0.02%
2023/10/24	0	0.00	1	127.00	127.00	-1	4,970	-0.02%
2023/10/20	1.1	126.52	0	0.00	126.50	1.1	5,102	0.02%
2023/10/19	1	129.50	0	0.00	130.50	1	5,160	0.02%
2023/10/18	6	135.83	2	137.75	134.00	4	5,171	0.08%
2023/10/16	0	0.00	4	138.50	138.00	-4	5,362	-0.07%
2023/10/12	0	0.00	1	134.00	134.50	-1	5,329	-0.02%
2023/10/06	3	136.33	3	137.33	134.50	0	5,465	0.00%
2023/10/05	1	134.50	0	0.00	135.00	1	5,470	0.02%
2023/10/04	0	0.00	1	133.50	134.50	-1	5,497	-0.02%
2023/10/03	3	134.50	0	0.00	132.50	3	5,507	0.05%
2023/10/02	2	134.00	0	0.00	134.50	2	5,573	0.04%
2023/09/28	2.1	129.02	1	129.50	129.00	1.1	5,718	0.02%
2023/09/26	2.2	134.43	0	0.00	132.00	2.2	5,774	0.04%
2023/09/25	3	135.83	0	0.00	135.50	3	5,790	0.05%
2023/09/21	1.1	135.50	1	138.50	135.00	0.1	5,844	0.00%
2023/09/20	2	140.50	2	141.00	139.50	0	5,817	0.00%
2023/09/19	1	141.50	1	140.50	140.00	0	5,830	0.00%
2023/09/18	1.1	144.95	1	144.00	144.00	0.1	5,842	0.00%
2023/09/15	0.2	146.00	18	145.33	145.50	-17.8	5,838	-0.30%
2023/09/14	0.1	142.00	0	0.00	142.50	0.1	5,779	0.00%
2023/09/13	9	139.72	8	138.50	139.00	1	5,784	0.02%
2023/09/12	5.2	140.01	0	0.00	139.50	5.2	5,816	0.09%
2023/09/11	1	141.00	0	0.00	137.50	1	5,875	0.02%
2023/09/08	1.1	139.00	1	138.50	138.00	0.1	5,914	0.00%
2023/09/07	6	144.75	11	145.18	143.00	-5	5,929	-0.08%
2023/09/06	11	143.00	0	0.00	143.50	11	5,936	0.19%
2023/09/04	6	141.58	7.3	144.55	144.00	-1.3	6,023	-0.02%
2023/09/01	2	141.50	2	144.00	140.50	0	6,125	0.00%
2023/08/31	0.3	135.50	0	0.00	136.00	0.3	6,007	0.00%
2023/08/30	1	135.00	0.1	135.50	134.00	0.9	5,511	0.02%
2023/08/29	1	130.00	0	0.00	131.00	1	5,456	0.02%
2023/08/28	1.1	129.56	0	0.00	129.50	1.1	5,422	0.02%
2023/08/24	2.1	129.27	1	129.50	129.50	1.1	5,412	0.02%
2023/08/22	1	128.50	0	0.00	128.50	1	5,365	0.02%
2023/08/21	0	129.58	0	0.00	129.00	0	5,350	0.00%
2023/08/18	0	0.00	1	131.00	132.00	-1	5,331	-0.02%
2023/08/17	8.1	130.13	2	131.00	130.00	6.1	5,344	0.11%
2023/08/16	0	0.00	1	134.00	135.50	-1	5,261	-0.02%
2023/08/15	2	135.75	1	136.00	135.00	1	5,227	0.02%
2023/08/14	1.1	139.86	1.3	138.62	138.50	-0.2	5,183	0.00%
2023/08/11	19.1	143.93	0	0.00	143.50	19.1	5,165	0.37%
2023/08/10	1	148.52	0	0.00	150.50	1	5,128	0.02%
2023/08/08	1	150.99	0	0.00	151.00	1	5,248	0.02%
2023/08/07	2	154.50	0	0.00	152.00	2	5,226	0.04%
2023/08/02	3	151.83	2	152.50	153.00	1	5,157	0.02%
2023/08/01	7.1	152.30	1	152.50	150.00	6.1	5,078	0.12%
2023/07/31	4	164.50	0	0.00	164.00	4	4,837	0.08%
2023/07/28	4	167.25	0	0.00	166.50	4	4,759	0.08%
2023/07/27	1	163.50	1	166.50	166.00	0	4,707	0.00%
2023/07/26	3	165.17	0	0.00	162.50	3	4,712	0.06%
2023/07/25	10	170.60	11	168.95	168.00	-1	4,801	-0.02%
2023/07/24	7	177.00	5	175.20	172.50	2	4,784	0.04%
2023/07/21	2	176.75	2	179.50	178.00	0	4,743	0.00%
2023/07/20	0	0.00	7	179.86	177.50	-7	4,731	-0.15%
2023/07/19	14	175.14	4	179.38	171.50	10	4,573	0.22%
2023/07/18	0	0.00	2	174.50	174.50	-2	4,427	-0.05%
2023/07/17	3	172.50	4	173.13	173.50	-1	4,414	-0.02%
2023/07/14	5	176.90	16	176.69	176.50	-11	4,411	-0.25%
2023/07/13	10	175.45	0	0.00	173.50	10	4,409	0.23%
2023/07/12	5	171.50	12	171.08	170.50	-7	4,324	-0.16%
2023/07/11	2	169.25	1	169.50	170.50	1	4,289	0.02%
2023/07/10	2	169.50	1	171.00	167.00	1	4,272	0.02%
2023/07/07	7	168.14	5	168.50	167.50	2	4,255	0.05%
2023/07/06	2	172.00	6	175.00	171.50	-4	4,203	-0.10%
2023/07/05	8	169.19	1	170.00	167.00	7	4,044	0.17%
2023/07/04	0	0.00	1	163.00	168.00	-1	3,990	-0.03%
2023/07/03	5	164.40	0	0.00	164.00	5	4,004	0.12%
2023/06/30	2	164.25	0	0.00	164.00	2	4,017	0.05%
2023/06/29	3	166.17	20	167.00	165.00	-17	4,089	-0.42%
2023/06/27	1	167.00	1	170.00	166.00	0	4,471	0.00%
2023/06/26	3	166.83	1	166.00	165.50	2	4,585	0.04%
2023/06/21	2.1	172.43	0	0.00	170.00	2.1	4,663	0.05%
2023/06/20	0	0.00	1	175.00	173.50	-1	4,626	-0.02%
2023/06/19	20	178.50	1	178.00	178.00	19	4,615	0.41%
2023/06/16	1	181.97	0	0.00	179.50	1	4,641	0.02%
2023/06/15	1	181.50	4	182.88	181.50	-3	4,649	-0.06%
2023/06/14	1	181.00	2	181.25	180.00	-1	4,613	-0.02%
2023/06/13	1.1	177.00	1	176.50	176.00	0.1	4,556	0.00%
2023/06/12	0.1	178.00	2	180.75	177.00	-1.9	4,501	-0.04%
2023/06/09	1	175.50	3	174.00	175.50	-2	4,419	-0.05%
2023/06/08	4	176.50	0.5	177.00	175.00	3.5	4,386	0.08%
2023/06/07	1	169.50	17	176.21	177.00	-16	4,363	-0.37%
2023/06/06	0	0.00	1	161.00	161.00	-1	4,185	-0.02%
2023/06/02	0	0.00	1	160.50	160.00	-1	4,214	-0.02%
2023/06/01	1	159.50	0	0.00	158.00	1	4,268	0.02%
2023/05/31	1	160.50	1	159.50	159.50	0	4,308	0.00%
2023/05/29	0	0.00	4	158.50	159.00	-4	4,334	-0.09%
2023/05/26	1	156.00	2	155.00	155.00	-1	4,342	-0.02%
2023/05/25	4	153.13	1	154.50	152.50	3	4,347	0.07%
2023/05/24	2	153.25	2	155.00	153.00	0	4,359	0.00%
2023/05/23	2	156.00	0	0.00	156.50	2	4,415	0.05%
2023/05/18	1	152.50	0	0.00	150.50	1	4,460	0.02%
2023/05/17	1	149.50	0.2	151.33	151.50	0.8	4,560	0.02%
2023/05/16	0	0.00	2.1	146.79	148.00	-2.1	4,586	-0.05%
2023/05/15	17.1	144.35	1	149.50	144.00	16.1	4,618	0.35%
2023/05/12	0	0.00	2	159.00	159.00	-2	4,752	-0.04%
2023/05/11	3.1	161.65	1	158.50	157.00	2.1	4,784	0.04%
2023/05/10	1	163.50	1	163.00	163.00	0	4,864	0.00%
2023/05/08	0	0.00	4	167.00	166.50	-4	5,034	-0.08%
2023/05/04	1	163.50	0	0.00	165.00	1	5,181	0.02%
2023/05/03	3	164.00	0	0.00	163.50	3	5,295	0.06%
2023/05/02	1	164.00	1	165.50	167.50	0	5,342	0.00%
2023/04/28	1	161.50	0	0.00	163.50	1	5,481	0.02%
2023/04/27	1	160.50	2	157.00	160.00	-1	5,404	-0.02%
2023/04/26	0.1	160.48	0	0.00	160.00	0.1	5,480	0.00%
2023/04/25	1	164.00	1	164.50	165.00	0	5,583	0.00%
2023/04/24	0	0.00	0.2	172.00	170.50	-0.2	5,698	0.00%
2023/04/21	1	172.00	2	171.25	169.00	-1	5,933	-0.02%
2023/04/20	2	176.00	0	0.00	173.00	2	6,205	0.03%
2023/04/19	3.1	178.31	2	179.00	176.00	1.1	6,377	0.02%
2023/04/18	4	183.63	3.1	185.87	182.00	0.9	6,430	0.01%
2023/04/17	1	185.00	6.1	184.67	185.50	-5.1	6,424	-0.08%
2023/04/14	3	182.83	0	0.00	183.00	3	6,413	0.05%
2023/04/13	3	183.83	2	182.00	182.00	1	6,426	0.02%
2023/04/12	2	183.75	0	0.00	183.50	2	6,422	0.03%
2023/04/11	4	185.75	1	186.00	184.50	3	6,426	0.05%
2023/04/10	0	0.00	3	184.33	185.00	-3	6,388	-0.05%
2023/04/07	11	182.64	0	0.00	182.00	11	6,379	0.17%
2023/04/06	0	0.00	3	183.67	184.50	-3	6,335	-0.05%
2023/03/31	11.1	182.35	3	181.33	182.50	8.1	6,287	0.13%
2023/03/30	7	180.71	5.5	180.23	181.50	1.5	6,254	0.02%
2023/03/29	12.3	184.30	14.1	184.62	178.50	-1.8	6,181	-0.03%
2023/03/28	7.1	183.86	11.1	183.91	186.00	-4	5,953	-0.07%
2023/03/27	3.4	180.56	0	0.00	181.00	3.4	5,780	0.06%
2023/03/24	5	178.80	7	178.50	179.50	-2	5,711	-0.04%
2023/03/23	1	173.50	0	0.00	173.50	1	5,597	0.02%
2023/03/21	2	172.75	0	0.00	172.00	2	5,625	0.04%
2023/03/20	1	171.50	0	0.00	171.00	1	5,601	0.02%
2023/03/17	1	166.50	2	167.00	168.00	-1	5,550	-0.02%
2023/03/16	1	165.50	1	165.50	165.50	0	5,513	0.00%
2023/03/15	2	166.50	1	166.00	165.50	1	5,549	0.02%
2023/03/13	0	0.00	2	163.50	165.00	-2	5,584	-0.04%
2023/03/10	4	166.50	2	165.50	164.50	2	5,589	0.04%
2023/03/09	2	175.50	2	175.00	174.00	0	5,537	0.00%
2023/03/08	1	174.00	4	173.13	176.50	-3	5,521	-0.05%
2023/03/07	3	175.00	0	0.00	173.00	3	5,514	0.05%
2023/03/06	7	174.00	4	174.63	175.50	3	5,485	0.05%
2023/03/03	2	169.25	1	166.50	167.00	1	5,445	0.02%
2023/03/02	1	166.00	2	167.00	167.00	-1	5,562	-0.02%
2023/03/01	3	165.83	3	165.50	166.50	0	5,585	0.00%
2023/02/24	0.2	172.50	0	0.00	170.00	0.2	5,534	0.00%
2023/02/23	1	173.50	1	174.50	174.50	0	5,504	0.00%
2023/02/22	0	0.00	1	173.00	172.00	-1	5,511	-0.02%
2023/02/21	5	180.10	6	179.83	177.00	-1	5,501	-0.02%
2023/02/20	2	176.75	1	177.50	178.00	1	5,513	0.02%
2023/02/17	3	171.67	3	173.51	173.00	0	5,504	0.00%
2023/02/16	3	171.00	1	173.00	171.00	2	5,525	0.04%
2023/02/15	1	172.52	1	175.50	173.00	0	5,596	0.00%
2023/02/14	3	169.50	2	170.50	170.50	1	5,514	0.02%
2023/02/13	10	168.90	10	169.00	169.00	0	5,559	0.00%
2023/02/10	27	164.98	26	164.19	171.00	1	5,535	0.02%
2023/02/09	0	174.00	0	0.00	172.50	0	5,319	0.00%
2023/02/08	3	174.00	1	175.00	175.50	2	5,338	0.04%
2023/02/07	1	172.01	0	0.00	173.00	1	5,296	0.02%
2023/02/06	0.3	178.26	0	0.00	176.00	0.3	5,253	0.01%
2023/02/03	2	187.75	0	0.00	183.00	2	5,302	0.04%
2023/02/01	3.5	190.19	3	192.33	191.50	0.5	5,543	0.01%
2023/01/31	2	190.75	1	192.00	192.00	1	5,462	0.02%
2023/01/30	3	185.01	9	192.00	194.00	-6	5,495	-0.11%
2023/01/17	7	175.86	7	177.21	180.00	0	5,448	0.00%
2023/01/16	1	171.00	4	173.00	179.00	-3	5,451	-0.06%
2023/01/13	8	174.25	5	176.10	170.50	3	5,386	0.06%
2023/01/12	2	178.50	2.1	182.00	183.50	-0.1	5,283	0.00%
2023/01/11	1	175.51	5	178.50	183.00	-4	5,164	-0.08%
2023/01/10	5	174.20	8	174.19	176.00	-3	5,045	-0.06%
2023/01/09	2	161.75	16	164.88	170.50	-14	4,797	-0.29%
2023/01/06	2	146.00	1	149.57	155.00	1	4,662	0.02%
2023/01/05	0	148.31	2	152.00	146.00	-2	4,635	-0.04%
2023/01/03	1	139.50	2	142.75	143.00	-1	4,716	-0.02%
2022/12/30	2	140.75	1	137.50	136.50	1	4,778	0.02%
2022/12/28	2	141.00	3	140.33	140.00	-1	5,058	-0.02%
2022/12/27	1	141.00	4	139.38	140.00	-3	5,073	-0.06%
2022/12/26	2	136.25	2	135.50	135.50	0	5,085	0.00%
2022/12/23	2	137.25	2	138.00	138.00	0	5,193	0.00%
2022/12/21	1	136.50	0	0.00	136.00	1	5,285	0.02%
2022/12/20	1	137.00	0	0.00	137.00	1	5,293	0.02%
2022/12/19	1	145.00	1	146.50	146.50	0	5,304	0.00%
2022/12/16	2	146.00	0	0.00	146.00	2	5,386	0.04%
2022/12/15	2	154.25	2	152.00	152.00	0	5,411	0.00%
2022/12/13	1	152.00	1	149.50	148.50	0	5,411	0.00%
2022/12/09	1	149.50	0	0.00	149.50	1	5,376	0.02%
2022/12/08	4	149.88	1	152.00	150.50	3	5,383	0.06%
2022/12/07	2	154.00	0	0.00	151.50	2	5,378	0.04%
2022/12/06	5	158.50	2	159.00	157.50	3	5,334	0.06%
2022/12/05	2	165.25	0	0.00	163.00	2	5,329	0.04%
2022/12/02	2	162.75	4	166.00	164.50	-2	5,278	-0.04%
2022/11/29	1	156.50	1	155.50	155.00	0	5,224	0.00%
2022/11/25	1	158.00	0	0.00	158.50	1	5,388	0.02%
2022/11/24	3	162.83	5	163.20	162.50	-2	5,463	-0.04%
2022/11/22	1	152.50	1	152.50	153.50	0	5,319	0.00%
2022/11/21	3	153.83	1	156.00	152.50	2	5,329	0.04%
2022/11/18	1	157.97	2.3	155.87	156.00	-1.3	5,325	-0.02%
2022/11/17	0	0.00	2	157.50	158.00	-2	5,309	-0.04%
2022/11/16	4	153.00	4	154.00	156.00	0	5,273	0.00%
2022/11/15	1	151.00	2	153.00	154.50	-1	5,199	-0.02%
2022/11/14	3	150.83	4	150.75	152.00	-1	5,180	-0.02%
2022/11/11	4	145.37	1	147.51	146.50	3	5,134	0.06%
2022/11/10	1	141.00	4	140.63	142.00	-3	5,007	-0.06%
2022/11/09	4	136.91	5	138.80	141.00	-1	4,990	-0.02%
2022/11/08	10	135.05	5	133.10	134.00	5	4,925	0.10%
2022/11/07	3	129.33	5	132.80	133.00	-2	4,884	-0.04%
2022/11/04	3	126.50	2	128.00	128.50	1	4,849	0.02%
2022/11/03	2	126.50	4	127.25	129.50	-2	4,785	-0.04%
2022/11/02	1	126.50	4	125.50	126.50	-3	4,750	-0.06%
2022/11/01	3	124.33	1	123.00	124.00	2	4,722	0.04%
2022/10/31	1	114.50	4	122.00	122.00	-3	4,630	-0.06%
2022/10/28	5	109.70	6	111.75	114.00	-1	4,484	-0.02%
2022/10/27	1	115.50	1	117.50	117.00	0	4,318	0.00%
2022/10/26	1.2	115.21	0	0.00	115.00	1.2	4,321	0.03%
2022/10/25	4	116.88	1	116.50	115.00	3	4,258	0.07%
2022/10/21	0.2	121.50	1	121.00	121.50	-0.8	4,304	-0.02%
2022/10/20	3.4	124.14	1	122.00	123.00	2.4	4,460	0.05%
2022/10/19	1.1	127.09	5	127.10	127.00	-3.9	4,490	-0.09%
2022/10/18	0.1	127.00	2	126.00	128.00	-1.9	4,502	-0.04%
2022/10/17	4	126.00	0	0.00	131.50	4	4,413	0.09%
2022/10/14	0	0.00	1	128.00	128.50	-1	4,445	-0.02%
2022/10/13	4.3	122.92	5	123.70	123.00	-0.7	4,393	-0.02%
2022/10/12	2	120.00	2	121.50	122.00	0	4,339	0.00%
2022/10/11	0.2	122.50	0	0.00	119.00	0.2	4,282	0.00%
2022/10/07	6	129.92	5	129.50	127.00	1	4,233	0.02%
2022/10/06	4	131.13	2	132.75	131.50	2	4,182	0.05%
2022/10/05	0	0.00	1	139.00	140.00	-1	3,972	-0.03%
2022/10/03	1	123.50	0	0.00	123.50	1	3,958	0.03%
2022/09/30	3	121.33	3	122.17	123.50	0	3,964	0.00%
2022/09/29	19	124.68	18	123.31	123.00	1	3,916	0.03%
2022/09/28	0	0.00	2	128.50	126.00	-2	3,929	-0.05%
2022/09/27	3	134.83	11	134.64	136.00	-8	3,895	-0.21%
2022/09/26	2	137.00	2	135.50	135.50	0	3,919	0.00%
2022/09/23	13	142.58	12	143.33	144.00	1	3,936	0.03%
2022/09/22	23	146.43	8	145.94	146.00	15	3,865	0.39%
2022/09/21	2	153.75	0	0.00	155.00	2	3,778	0.05%
2022/09/20	1	156.00	2	156.25	156.50	-1	3,785	-0.03%
2022/09/16	1	160.50	1	160.00	159.50	0	3,808	0.00%
2022/09/14	1	160.50	1	163.00	162.50	0	3,815	0.00%
2022/09/12	2	168.00	1	166.00	166.00	1	3,850	0.03%
2022/09/08	0	0.00	2	162.50	163.00	-2	3,871	-0.05%
2022/09/07	1	156.00	1	157.00	159.00	0	3,887	0.00%
2022/09/06	2	160.50	0	0.00	160.50	2	3,885	0.05%
2022/09/02	1	168.00	1.1	163.18	165.00	-0.1	3,940	0.00%
2022/09/01	3	172.17	2	169.50	167.00	1	3,896	0.03%
2022/08/31	1.1	167.00	5	175.10	178.50	-3.9	3,774	-0.10%
2022/08/30	1	162.50	0	0.00	162.50	1	3,705	0.03%
2022/08/26	1	170.00	1	173.00	169.50	0	3,908	0.00%
2022/08/25	1	170.50	2	168.00	167.50	-1	3,921	-0.03%
2022/08/24	5	167.30	0	0.00	166.00	5	4,011	0.12%
2022/08/23	0	0.00	2	168.75	170.50	-2	4,178	-0.05%
2022/08/22	2	171.00	0	0.00	170.00	2	4,325	0.05%
2022/08/19	1	175.00	5	173.20	174.00	-4	4,424	-0.09%
2022/08/18	4	171.00	0	0.00	170.00	4	4,416	0.09%
2022/08/17	1	174.50	1	176.00	176.50	0	4,374	0.00%
2022/08/16	1	175.00	0	0.00	174.00	1	4,372	0.02%
2022/08/15	1	173.50	3	174.50	176.50	-2	4,347	-0.05%
2022/08/12	1	170.00	1	173.00	173.50	0	4,307	0.00%
2022/08/11	1	164.50	3	169.00	167.50	-2	4,296	-0.05%
2022/08/09	1	163.00	0	0.00	164.00	1	4,338	0.02%
2022/08/08	0	0.00	1	165.50	167.00	-1	4,333	-0.02%
2022/08/05	5	162.10	5	164.50	165.00	0	4,327	0.00%
2022/08/04	2	158.00	1	159.00	161.00	1	4,311	0.02%
2022/07/29	1	154.50	1.1	157.36	159.00	-0.1	4,244	0.00%
2022/07/28	5	154.40	6	154.42	157.00	-1	4,189	-0.02%
2022/07/27	7	152.07	2	152.50	153.00	5	4,114	0.12%
2022/07/26	6	169.08	0	0.00	168.50	6	3,994	0.15%
2022/07/25	1	178.50	1	180.00	179.50	0	4,059	0.00%
2022/07/22	2	187.00	12	187.08	185.00	-10	4,026	-0.25%
2022/07/21	12	185.79	2.1	183.83	188.50	10	4,019	0.25%
2022/07/19	1	177.00	0	0.00	179.00	1	3,951	0.03%
2022/07/18	0	0.00	1	176.50	178.00	-1	3,977	-0.03%
2022/07/15	1	173.00	0	0.00	176.00	1	3,980	0.03%
2022/07/13	1	168.50	1	167.50	166.50	0	3,941	0.00%
2022/07/12	3	161.67	3	163.50	165.00	0	3,903	0.00%
2022/07/11	2	172.75	3	170.33	169.50	-1	3,813	-0.03%
2022/07/08	4	172.88	8	171.06	171.50	-4	3,795	-0.11%
2022/07/07	2	156.75	11	159.50	162.00	-9	3,757	-0.24%
2022/07/06	10	168.95	0	0.00	161.50	10	3,713	0.27%
2022/07/05	1	177.00	1	175.00	178.00	0	3,657	0.00%
2022/07/04	0	0.00	2	177.50	173.50	-2	3,675	-0.05%
2022/07/01	0	0.00	1	190.50	185.50	-1	3,694	-0.03%
2022/06/30	3	195.00	0	195.00	192.50	3	3,690	0.08%
2022/06/29	2	200.25	2	203.00	201.00	0	3,717	0.00%
2022/06/28	4	201.25	0	0.00	201.00	4	3,750	0.11%
2022/06/27	1	210.00	1	207.50	209.00	0	3,814	0.00%
2022/06/24	1	205.00	4	203.00	204.00	-3	3,791	-0.08%
2022/06/23	1	199.00	0	0.00	200.50	1	3,808	0.03%
2022/06/22	3	201.67	0	0.00	199.50	3	3,864	0.08%
2022/06/21	0	0.00	0	211.50	211.00	0	3,831	0.00%
2022/06/17	10	206.00	10	210.00	203.00	0	3,753	0.00%
2022/06/16	0	0.00	6	220.50	212.00	-6	3,709	-0.16%
2022/06/15	5	216.50	2	216.50	218.50	3	3,710	0.08%
2022/06/14	8	208.63	10	214.30	218.00	-2	3,700	-0.05%
2022/06/13	0	0.00	2	215.04	215.00	-2	3,654	-0.06%
2022/06/10	0	0.00	1	223.00	228.00	-1	3,624	-0.03%
2022/06/09	1	226.00	1	226.50	225.00	0	3,603	0.00%
2022/06/08	2	224.75	1	225.00	223.00	1	3,583	0.03%
2022/06/07	3	229.00	0	0.00	228.00	3	3,544	0.08%
2022/06/06	7	234.00	10	232.40	234.00	-3	3,492	-0.09%
2022/06/02	1	222.50	0	0.00	221.00	1	3,334	0.03%
2022/06/01	3	226.00	1	229.97	227.00	2	3,312	0.06%
2022/05/31	7	227.00	10	226.15	225.00	-3	3,214	-0.09%
2022/05/30	9	215.00	5	216.59	218.00	4	3,035	0.13%
2022/05/27	11	210.41	30	210.45	217.00	-19	2,889	-0.66%
2022/05/26	1	201.50	0	0.00	199.00	1	2,781	0.04%
2022/05/25	1	194.50	0	0.00	195.50	1	2,785	0.04%
2022/05/24	2	196.50	5	193.00	192.00	-3	2,796	-0.11%
2022/05/23	1	202.00	0	0.00	200.50	1	2,778	0.04%
2022/05/19	5	198.00	1	198.00	198.50	4	2,822	0.14%
2022/05/18	2	204.00	2.5	207.20	205.50	-0.5	2,792	-0.02%
2022/05/17	4.5	201.66	5	202.00	205.00	-0.5	2,753	-0.02%
2022/05/16	2	196.00	1.1	196.55	196.50	0.9	2,736	0.03%
2022/05/13	0.1	198.00	3	194.33	198.00	-3	2,745	-0.11%
2022/05/12	3	191.33	1	190.00	189.00	2	2,816	0.07%
2022/05/10	0.1	191.43	0	0.00	193.50	0.1	2,910	0.00%
2022/05/09	1	196.00	1	193.50	193.50	0	2,914	0.00%
2022/05/05	21	197.76	21	196.69	198.50	0	2,864	0.00%
2022/05/04	2	194.49	1	198.00	193.50	1	2,809	0.04%
2022/05/03	8	196.31	6	195.00	195.00	2	2,752	0.07%
2022/04/29	25	201.02	1	195.00	195.50	24	2,666	0.90%
2022/04/28	0	210.50	2	211.00	211.00	-2	2,515	-0.08%
2022/04/27	3	208.00	4	209.50	214.00	-1	2,511	-0.04%
2022/04/26	3	220.00	1	216.50	217.00	2	2,525	0.08%
2022/04/25	0	0.00	3	222.50	221.50	-3	2,546	-0.12%
2022/04/22	1	227.02	0	0.00	226.00	1	2,586	0.04%
2022/04/20	2	225.00	0	0.00	228.00	2	2,561	0.08%
2022/04/19	2	231.25	1	235.00	228.50	1	2,616	0.04%
2022/04/15	0	0.00	1	227.50	230.00	-1	2,669	-0.04%
2022/04/14	3	236.64	1	231.00	230.00	2	2,728	0.07%
2022/04/13	0	0.00	0.1	236.50	237.50	-0.1	2,765	0.00%
2022/04/12	2	232.75	4	232.50	231.00	-2	2,835	-0.07%
2022/04/11	0	0.00	7.1	232.77	233.00	-7.1	2,837	-0.25%
2022/04/08	2.2	244.82	0	0.00	240.50	2.2	2,810	0.08%
2022/04/07	5	250.09	1.3	243.44	243.00	3.7	2,792	0.13%
2022/04/06	2	258.00	0	0.00	258.00	2	2,719	0.07%
2022/04/01	1	259.99	1	262.00	263.00	0	2,668	0.00%
2022/03/31	4	265.38	0	0.00	266.00	4	2,618	0.15%
2022/03/30	3	267.67	2	270.00	271.50	1	2,593	0.04%
2022/03/29	2	281.75	1	282.00	282.00	1	2,519	0.04%
2022/03/28	1	274.50	1	275.50	276.50	0	2,536	0.00%
2022/03/25	4	281.25	0	0.00	280.50	4	2,552	0.16%
2022/03/22	0.2	293.00	0	0.00	292.50	0.2	2,582	0.01%
2022/03/18	5.1	290.50	4	291.88	292.50	1.1	2,737	0.04%
2022/03/16	0	0.00	1	285.00	287.00	-1	2,929	-0.03%
2022/03/15	2	287.00	3	290.00	285.50	-1	3,040	-0.03%
2022/03/14	0	289.00	0	0.00	289.00	0	3,050	0.00%
2022/03/10	1	295.00	1.5	295.16	295.50	-0.4	3,066	-0.01%
2022/03/09	0	287.00	0	0.00	286.50	0	3,078	0.00%
2022/03/04	1.2	304.33	1	304.00	303.00	0.2	3,178	0.01%
2022/03/03	1	310.50	0	0.00	310.50	1	3,325	0.03%
2022/03/02	0	0.00	3	308.00	309.50	-3	3,340	-0.09%
2022/03/01	1	307.00	0	0.00	308.00	1	3,340	0.03%
2022/02/22	3	308.00	0	0.00	310.00	3	3,353	0.09%
2022/02/18	1	311.00	1	315.00	316.00	0	3,386	0.00%
2022/02/17	0	319.58	0	0.00	318.00	0	3,428	0.00%
2022/02/16	0	0.00	1	314.00	316.00	-1	3,422	-0.03%
2022/02/15	4	308.63	0	0.00	308.00	4	3,405	0.12%
2022/02/14	1	312.49	1	308.50	312.50	0	3,376	0.00%
2022/02/11	10	327.45	1	319.50	320.00	9	3,274	0.27%
2022/02/09	1	338.50	1	340.00	344.00	0	3,185	0.00%
2022/01/26	1	334.00	0	0.00	335.50	1	3,278	0.03%
2022/01/20	0	340.00	3	340.00	340.00	-3	3,771	-0.08%
2022/01/19	13.1	336.76	8	342.00	333.00	5.1	3,853	0.13%
2022/01/14	1	334.00	1	336.97	331.00	0	3,745	0.00%
2022/01/13	1	335.50	1	338.00	336.00	0	3,734	0.00%
2022/01/12	0	0.00	9	332.56	337.00	-9	3,739	-0.24%
2022/01/11	0	0.00	1	343.00	343.00	-1	3,665	-0.03%
2022/01/07	7	361.71	0	0.00	355.00	7	3,593	0.19%
2022/01/06	3	375.83	1	373.00	375.00	2	3,528	0.06%
2022/01/05	0	0.00	3	385.17	385.50	-3	3,486	-0.09%
2022/01/04	1	374.50	1.1	376.70	379.50	-0.1	3,406	0.00%
2022/01/03	5	371.00	5	374.00	372.00	0	3,396	0.00%
2021/12/28	0	0.00	1	374.00	371.50	-1	3,407	-0.03%
2021/12/24	1	370.50	1	371.00	370.00	0	3,423	0.00%
2021/12/23	0	0.00	0	373.50	372.50	0	3,422	0.00%
2021/12/21	1	372.00	3	376.00	380.00	-2	3,471	-0.06%
2021/12/20	1	368.00	0	0.00	367.00	1	3,446	0.03%
2021/12/17	3	375.00	1	376.00	376.00	2	3,419	0.06%
2021/12/16	0	0.00	0	384.00	383.00	0	3,391	0.00%
2021/12/15	14	385.39	12	381.25	380.50	2	3,368	0.06%
2021/12/14	31	383.03	33	382.30	385.00	-2	3,329	-0.06%
2021/12/13	22	383.27	27	387.41	382.50	-5	3,263	-0.15%
2021/12/10	6	372.74	4	371.75	374.00	2	3,130	0.06%
2021/12/09	0	0.00	7	368.07	377.00	-7	3,055	-0.23%
2021/12/08	1	362.50	1	365.00	362.00	0	2,991	0.00%
2021/12/07	0	0.00	8.1	360.99	362.00	-8.1	2,961	-0.27%
2021/12/03	0	0.00	8	356.00	355.50	-8	2,979	-0.27%
2021/12/02	2.1	348.95	9	351.72	352.00	-6.9	3,000	-0.23%
2021/12/01	1.1	358.09	0	0.00	358.00	1.1	3,036	0.04%
2021/11/30	17	367.32	3	367.17	362.50	14	3,072	0.46%
2021/11/29	5	367.20	6	365.92	364.50	-1	3,017	-0.03%
2021/11/26	2	339.75	4	345.00	340.50	-2	2,913	-0.07%
2021/11/25	1	354.02	0	0.00	351.00	1	2,917	0.03%
2021/11/24	2	359.25	1	355.50	356.00	1	2,905	0.03%
2021/11/23	1	354.50	0	0.00	353.50	1	2,883	0.03%
2021/11/22	0	0.00	1	357.00	356.00	-1	2,874	-0.03%
2021/11/19	1	351.00	0	0.00	351.50	1	2,886	0.03%
2021/11/18	5	352.80	0	0.00	352.50	5	2,902	0.17%
2021/11/17	4	364.13	1	361.00	361.00	3	2,905	0.10%
2021/11/16	0	357.50	2	361.75	357.50	-2	2,909	-0.07%
2021/11/11	0	0.00	1	349.50	348.00	-1	2,935	-0.03%
2021/11/10	0	0.00	1	350.50	350.50	-1	2,968	-0.03%
2021/11/09	1	350.00	0	0.00	349.00	1	3,001	0.03%
2021/11/08	3	357.50	0.1	346.00	347.00	2.9	3,013	0.09%
2021/11/05	3	350.83	5	350.40	356.00	-2	2,990	-0.07%
2021/11/04	2	349.75	2.1	350.66	354.00	-0.1	2,994	0.00%
2021/11/03	2	355.50	2	355.00	358.00	0	2,962	0.00%
2021/11/02	2	357.25	3	352.00	346.50	-1	2,937	-0.03%
2021/11/01	6	358.25	1	357.50	358.50	5	2,913	0.17%
2021/10/29	2	353.25	21.3	356.13	357.50	-19.3	2,823	-0.68%
2021/10/28	1.1	330.09	1	329.00	325.00	0.1	2,515	0.00%
2021/10/27	7.4	321.22	5	323.20	329.00	2.4	2,537	0.09%
2021/10/19	2	302.25	0	0.00	300.00	2	2,846	0.07%
2021/10/18	2	304.75	0	0.00	300.00	2	2,874	0.07%
2021/10/13	2	296.50	0	0.00	295.50	2	2,955	0.07%
2021/10/12	0	305.00	0	0.00	305.50	0	2,981	0.00%
2021/10/08	4	306.50	0	0.00	305.50	4	3,053	0.13%
2021/10/07	0	0.00	6	311.58	311.50	-6	3,154	-0.19%
2021/10/05	1	300.00	0	0.00	299.50	1	3,278	0.03%
2021/10/04	0	298.00	0	0.00	297.00	0	3,320	0.00%
2021/09/29	2	300.00	1	300.00	301.50	1	3,393	0.03%
2021/09/27	3	325.33	2	328.00	323.50	1	3,394	0.03%
2021/09/24	1	320.00	0	0.00	319.50	1	3,409	0.03%
2021/09/23	2	320.50	1	319.50	319.50	1	3,487	0.03%
2021/09/22	0.1	321.00	0	0.00	319.50	0.1	3,575	0.00%
2021/09/17	0	324.00	1	324.00	323.50	-1	3,712	-0.03%
2021/09/16	2	317.25	1	318.00	317.00	1	3,697	0.03%
2021/09/15	1	320.50	0	0.00	316.00	1	3,745	0.03%
2021/09/14	2	320.00	1	322.50	320.50	1	3,785	0.03%
2021/09/13	3	320.33	1	320.00	319.00	2	3,835	0.05%
2021/09/10	0	0.00	1	331.00	334.00	-1	3,807	-0.03%
2021/09/08	2	333.00	0	0.00	326.50	2	3,895	0.05%
2021/09/07	6	347.83	0	0.00	339.00	6	3,929	0.15%
2021/09/06	1	358.00	4	357.00	355.00	-3	3,984	-0.08%
2021/09/03	0	0.00	2	350.50	351.00	-2	4,103	-0.05%
2021/09/02	8	340.31	0	0.00	340.00	8	4,294	0.19%
2021/09/01	1	340.00	8	339.50	344.00	-7	4,272	-0.16%
2021/08/31	4	331.50	0	0.00	330.50	4	4,243	0.09%
2021/08/30	1	328.00	0	0.00	327.50	1	4,231	0.02%
2021/08/25	3	323.00	3	324.33	328.00	0	4,264	0.00%
2021/08/23	0	320.00	0	0.00	321.00	0	4,264	0.00%
2021/08/20	2	312.75	1	312.00	310.00	1	4,262	0.02%
2021/08/18	1	327.00	2	325.00	328.00	-1	4,304	-0.02%
2021/08/17	2	321.00	2	326.50	319.50	0	4,320	0.00%
2021/08/16	4	321.38	8	324.69	321.00	-4	4,328	-0.09%
2021/08/12	0	0.00	1	344.00	343.50	-1	4,419	-0.02%
2021/08/11	1	334.50	0	0.00	335.50	1	4,443	0.02%
2021/08/09	3	340.33	1	342.00	338.00	2	4,528	0.04%
2021/08/06	2	346.75	1	347.00	348.50	1	4,603	0.02%
2021/08/05	2	349.75	5	349.50	350.00	-3	4,629	-0.06%
2021/08/04	0	0.00	1	338.00	337.00	-1	4,707	-0.02%
2021/08/03	3	337.50	0	0.00	336.50	3	4,743	0.06%
2021/08/02	1	339.00	0	0.00	338.50	1	4,717	0.02%
2021/07/30	5	346.92	4	345.63	346.00	1	4,676	0.02%
2021/07/29	2	341.00	0	0.00	347.50	2	4,532	0.04%
2021/07/28	3	349.00	2	348.50	344.50	1	4,562	0.02%
2021/07/27	6	360.83	6	356.92	356.00	0	4,648	0.00%
2021/07/26	0	0.00	1	363.00	363.00	-1	4,752	-0.02%
2021/07/23	1	371.00	0	0.00	370.00	1	4,753	0.02%
2021/07/22	1	376.50	0	0.00	372.50	1	4,756	0.02%
2021/07/20	2.1	376.81	2	384.25	375.00	0.1	4,741	0.00%
2021/07/19	2	381.75	1	382.50	381.50	1	4,715	0.02%
2021/07/16	5	386.80	1	388.00	390.00	4	4,728	0.08%
2021/07/15	0	0.00	1	396.00	392.50	-1	4,731	-0.02%
2021/07/14	1	392.02	6.1	391.49	395.00	-5.1	4,677	-0.11%
2021/07/13	3	383.00	1	388.50	381.00	2	4,599	0.04%
2021/07/12	1	381.00	3	380.17	381.00	-2	4,558	-0.04%
2021/07/09	4	365.25	2	366.00	370.00	2	4,501	0.04%
2021/07/08	1	370.00	1	373.00	370.00	0	4,514	0.00%
2021/07/07	2	368.26	3	370.17	371.00	-1	4,520	-0.02%
2021/07/06	0	380.00	0	0.00	376.00	0	4,489	0.00%
2021/07/05	0	0.00	2	381.50	382.00	-2	4,512	-0.04%
2021/07/02	0	0.00	2.3	369.04	374.50	-2.3	4,491	-0.05%
2021/07/01	2	368.75	0	0.00	366.00	2	4,530	0.04%
2021/06/30	4	375.88	1	375.00	375.00	3	4,535	0.07%
2021/06/29	3	382.83	2	376.50	375.00	1	4,487	0.02%
2021/06/28	2.2	371.36	14	379.00	380.00	-11.8	4,418	-0.27%
2021/06/25	2	369.75	1	370.00	364.00	1	4,310	0.02%
2021/06/24	2	369.50	2	369.25	366.00	0	4,362	0.00%
2021/06/23	1	371.00	3	373.50	373.50	-2	4,387	-0.05%
2021/06/22	2	373.25	3	371.00	368.00	-1	4,348	-0.02%
2021/06/21	1.1	363.95	0	0.00	363.00	1.1	4,326	0.02%
2021/06/18	1	367.00	0	0.00	364.00	1	4,329	0.02%
2021/06/17	2	365.75	2.1	363.60	369.00	-0.1	4,306	0.00%
2021/06/16	2	376.50	2.1	367.60	364.50	-0.1	4,289	0.00%
2021/06/15	6	375.01	3	373.83	376.00	3	4,251	0.07%
2021/06/11	4.1	367.88	3	365.83	373.50	1.1	4,181	0.03%
2021/06/10	8	358.88	11	358.69	358.00	-3	4,006	-0.08%
2021/06/09	2	333.25	0	0.00	332.00	2	3,776	0.05%
2021/06/08	1	329.95	3	329.67	330.00	-2	3,876	-0.05%
2021/06/04	1	326.00	0	0.00	326.50	1	3,909	0.03%
2021/06/03	1	327.00	0	0.00	327.00	1	3,992	0.03%
2021/06/01	3	330.00	2	329.75	329.00	1	4,099	0.02%
2021/05/28	1	325.00	0	0.00	326.00	1	4,201	0.02%
2021/05/27	1.2	319.09	1.1	321.48	321.00	0.1	4,277	0.00%
2021/05/26	5	329.80	1	330.00	323.00	4	4,298	0.09%
2021/05/25	2	321.25	3	325.33	328.00	-1	4,318	-0.02%
2021/05/24	0	0.00	1	310.00	312.50	-1	4,372	-0.02%
2021/05/21	1	307.00	3	308.00	307.50	-2	4,449	-0.04%
2021/05/20	3.4	300.91	0	0.00	299.00	3.4	4,524	0.08%
2021/05/19	1	314.00	1	315.00	314.00	0	4,618	0.00%
2021/05/18	3	310.00	9	306.56	314.00	-6	4,656	-0.13%
2021/05/17	2	294.52	4.2	298.86	300.00	-2.2	4,788	-0.05%
2021/05/14	14	311.32	7	305.43	302.50	7	4,979	0.14%
2021/05/13	1	329.00	3	331.00	322.50	-2	5,298	-0.04%
2021/05/12	12	321.58	14	323.64	328.50	-2	5,329	-0.04%
2021/05/11	5	324.50	4	325.13	322.50	1	5,286	0.02%
2021/05/10	4	330.14	10	337.20	338.50	-6	5,285	-0.11%
2021/05/07	0	335.50	8	336.50	337.50	-8	5,327	-0.15%
2021/05/05	9	327.78	6	328.42	326.00	3	5,423	0.06%
2021/05/04	10	330.80	7	325.64	322.00	3	5,473	0.05%
2021/05/03	2	330.14	1	347.50	350.00	1	5,365	0.02%
2021/04/29	0	371.75	3.1	372.63	366.50	-3.1	5,312	-0.06%
2021/04/28	3.1	366.84	1	365.50	365.00	2.1	5,387	0.04%
2021/04/26	2.1	368.38	1	370.00	372.00	1.1	5,676	0.02%
2021/04/22	2.1	367.48	0.1	373.23	367.50	2	5,873	0.03%
2021/04/21	3.1	375.53	0	0.00	371.50	3.1	6,144	0.05%
2021/04/16	1.1	383.00	1	383.00	383.00	0.1	6,764	0.00%
2021/04/15	10	377.00	0	0.00	376.50	10	6,849	0.15%
2021/04/14	0	373.00	2	371.75	369.50	-2	7,039	-0.03%
2021/04/13	0	0.00	1	376.00	375.50	-1	7,131	-0.01%
2021/04/12	1.1	379.14	0	0.00	381.50	1.1	7,168	0.02%
2021/04/09	3.1	380.23	0	0.00	379.00	3.1	7,375	0.04%
2021/04/08	1.1	383.27	1	382.50	385.50	0.1	7,377	0.00%
2021/04/07	5.1	386.77	0	0.00	384.50	5.1	7,368	0.07%
2021/04/06	3	391.00	8	395.81	390.00	-5	7,314	-0.07%
2021/04/01	2	390.25	1	395.00	389.50	1	7,298	0.01%
2021/03/31	2	391.00	0	0.00	391.00	2	7,273	0.03%
2021/03/30	1	393.00	1.1	394.77	395.00	-0.1	7,251	0.00%
2021/03/29	8.1	392.01	1	397.50	390.50	7.1	7,230	0.10%
2021/03/26	1	390.50	9	394.22	397.00	-8	7,177	-0.11%
2021/03/25	2	386.50	3	387.00	386.00	-1	7,131	-0.01%
2021/03/24	1	383.00	1	388.00	384.00	0	7,141	0.00%
2021/03/23	1	382.00	1	385.50	385.00	0	7,115	0.00%
2021/03/22	2.2	385.06	2	384.50	384.00	0.2	7,134	0.00%
2021/03/19	2	381.50	0	0.00	380.00	2	7,152	0.03%
2021/03/18	1	385.50	0	0.00	384.50	1	7,251	0.01%
2021/03/17	0	0.00	0.1	391.00	389.50	-0.1	7,331	0.00%
2021/03/16	6	390.50	0	0.00	389.50	6	7,354	0.08%
2021/03/15	6	391.17	0	0.00	392.00	6	7,417	0.08%
2021/03/12	2	395.51	9	398.78	393.50	-7	7,427	-0.09%
2021/03/11	2	385.00	1	384.00	386.50	1	7,369	0.01%
2021/03/10	8	380.13	9	383.67	381.00	-1	7,382	-0.01%
2021/03/09	1	369.01	0	0.00	375.50	1	7,422	0.01%
2021/03/08	0	0.00	2	381.00	380.00	-2	7,506	-0.03%
2021/03/05	6	368.08	10	366.35	371.00	-4	7,430	-0.05%
2021/03/04	4	368.13	0	0.00	369.00	4	7,423	0.05%
2021/03/03	0	368.50	0	0.00	380.50	0	7,351	0.00%
2021/03/02	1	381.36	0	0.00	371.50	1	7,307	0.01%
2021/02/26	1	382.00	0	0.00	380.50	1	7,252	0.01%
2021/02/25	7	398.79	2.1	393.83	393.00	4.9	7,230	0.07%
2021/02/24	0.1	403.00	11	404.55	400.50	-10.9	7,278	-0.15%
2021/02/23	1	410.91	0	0.00	406.50	1	7,217	0.01%
2021/02/22	11.2	414.53	9.1	414.49	413.50	2.1	7,196	0.03%
2021/02/19	12	388.54	7	390.57	398.00	5	7,124	0.07%
2021/02/18	3.1	380.70	2	380.00	381.00	1.1	7,100	0.01%
2021/02/17	4	378.88	4.1	383.22	379.50	-0.1	7,226	0.00%
2021/02/05	12.2	375.05	4.1	381.45	370.50	8.1	7,066	0.11%
2021/02/04	11.3	387.69	2	388.25	388.00	9.3	6,827	0.14%
2021/02/03	6	431.83	1.1	439.57	425.50	4.9	6,458	0.08%
2021/02/02	1.1	437.00	3	438.67	434.50	-1.9	6,391	-0.03%
2021/02/01	0	420.00	0	0.00	420.50	0	6,381	0.00%
2021/01/29	0	0.00	1	425.50	414.00	-1	6,363	-0.02%
2021/01/28	5	421.21	2	421.00	418.00	3	6,359	0.05%
2021/01/27	3.2	439.74	3	433.00	435.00	0.2	6,321	0.00%
2021/01/26	7	443.00	1.1	431.12	435.00	5.9	6,263	0.09%
2021/01/25	1	458.50	4	456.62	451.00	-3	6,183	-0.05%
2021/01/22	8	459.06	5	456.90	457.50	3	6,156	0.05%
2021/01/21	5	456.30	17	455.71	458.00	-12	6,176	-0.19%
2021/01/20	14	453.96	12	457.42	446.00	2	6,149	0.03%
2021/01/19	4	430.50	4	431.75	445.00	0	5,938	0.00%
2021/01/18	8	423.06	4	422.50	424.50	4	5,865	0.07%
2021/01/15	7	419.36	2.1	424.76	419.50	4.9	5,817	0.08%
2021/01/14	18	430.50	7	434.50	424.00	11	5,717	0.19%
2021/01/13	3	411.17	7	421.61	423.50	-4	5,467	-0.07%
2021/01/12	2.1	387.09	0	0.00	385.00	2.1	5,281	0.04%
2021/01/11	1	394.10	7	391.79	394.00	-6	5,196	-0.11%
2021/01/08	3.1	353.32	7	356.57	363.00	-3.9	4,960	-0.08%
2021/01/07	8	353.25	2	357.75	355.00	6	4,890	0.12%
2021/01/06	5	372.90	3	375.00	371.00	2	4,831	0.04%
2021/01/05	4	368.13	4	367.25	369.00	0	4,874	0.00%
2021/01/04	4	362.75	12	372.12	364.50	-8	5,050	-0.16%
2020/12/31	1	348.00	2	348.75	346.00	-1	4,850	-0.02%
2020/12/30	2	345.25	1	344.00	344.00	1	4,814	0.02%
2020/12/29	0	0.00	1	349.00	345.50	-1	4,815	-0.02%
2020/12/25	1	344.00	0	0.00	344.00	1	4,793	0.02%
2020/12/24	0	349.07	0	0.00	347.00	0	4,805	0.00%
2020/12/23	1	344.02	1	346.00	348.50	0	4,814	0.00%
2020/12/22	1	342.50	3	349.00	342.50	-2	4,845	-0.04%
2020/12/21	0	0.00	1	346.00	348.00	-1	4,870	-0.02%
2020/12/15	1	339.01	1.4	334.63	340.50	-0.4	4,891	-0.01%
2020/12/14	1	337.50	0	0.00	337.50	1	4,897	0.02%
2020/12/11	1	343.50	0	0.00	339.00	1	4,832	0.02%
2020/12/10	2	349.75	0	0.00	350.00	2	4,778	0.04%
2020/12/09	0.1	355.00	4	353.00	358.00	-3.9	4,798	-0.08%
2020/12/07	0.4	341.99	0	0.00	340.00	0.4	4,827	0.01%
2020/12/04	1	350.00	0	0.00	347.50	1	4,786	0.02%
2020/12/03	7.4	348.77	3	349.65	350.00	4.4	4,756	0.09%
2020/12/02	4	346.63	5	349.40	347.00	-1	4,735	-0.02%
2020/12/01	1.4	333.11	1	336.00	336.50	0.4	4,650	0.01%
2020/11/30	1.2	333.63	2	335.00	335.00	-0.8	4,699	-0.02%
2020/11/25	3	330.67	0	0.00	329.00	3	4,728	0.06%
2020/11/24	0	0.00	2	337.50	337.00	-2	4,750	-0.04%
2020/11/23	2	339.50	0.1	336.00	334.50	1.9	4,819	0.04%
2020/11/20	1	333.02	1.1	337.90	338.00	-0.1	4,863	0.00%
2020/11/19	1	333.00	2	338.00	336.00	-1	4,921	-0.02%
2020/11/18	0.1	328.00	1	335.00	334.50	-1	4,929	-0.02%
2020/11/17	5.1	328.49	5	333.60	327.00	0.1	4,936	0.00%
2020/11/16	0.1	329.00	10	331.35	332.00	-9.9	5,054	-0.20%
2020/11/13	1	314.00	1	318.50	318.50	0	4,944	0.00%
2020/11/12	1	317.00	2	320.00	314.00	-1	5,113	-0.02%
2020/11/11	0	318.50	1	320.00	318.50	-1	5,115	-0.02%
2020/11/10	2	317.75	0	0.00	315.00	2	5,088	0.04%
2020/11/09	0	0.00	2	318.00	321.00	-2	5,127	-0.04%
2020/11/06	2	315.75	0	0.00	314.00	2	5,152	0.04%
2020/11/05	0	0.00	1	315.50	316.00	-1	5,164	-0.02%
2020/11/04	0	0.00	2	305.50	310.00	-2	5,164	-0.04%
2020/11/03	1	307.00	2	305.50	306.00	-1	5,201	-0.02%
2020/11/02	4	302.50	0	0.00	302.50	4	5,250	0.08%
2020/10/29	1	308.50	4	308.88	309.50	-3	5,309	-0.06%
2020/10/28	1	315.00	5.1	319.13	319.50	-4.1	5,415	-0.08%
2020/10/27	2	312.25	4	312.38	314.50	-2	5,412	-0.04%
2020/10/26	3.1	313.31	1	310.50	310.50	2.1	5,480	0.04%
2020/10/23	0	0.00	1	312.00	312.00	-1	5,715	-0.02%
2020/10/22	1	309.00	1	312.00	310.00	0	5,896	0.00%
2020/10/21	2	317.75	3	316.67	314.50	-1	5,982	-0.02%
2020/10/20	7	315.00	5	315.50	315.50	2	6,028	0.03%
2020/10/16	2	310.50	6	311.42	309.00	-4	5,999	-0.07%
2020/10/15	4	314.50	2	315.75	313.50	2	6,078	0.03%
2020/10/14	6	314.50	8	317.69	314.50	-2	6,227	-0.03%
2020/10/13	12	315.83	9	312.11	317.50	3	6,344	0.05%
2020/10/12	3	304.18	13	306.46	310.00	-10	6,226	-0.16%
2020/10/05	0	0.00	1	289.00	288.50	-1	6,318	-0.02%
2020/09/29	0	0.00	1	285.50	288.50	-1	6,728	-0.01%
2020/09/28	1	285.50	3	284.00	284.00	-2	6,934	-0.03%
2020/09/25	5	281.10	3	280.67	278.00	2	7,068	0.03%
2020/09/24	2	287.25	0	0.00	287.00	2	7,096	0.03%
2020/09/23	2	295.00	1	297.00	297.50	1	7,090	0.01%
2020/09/22	1	292.00	8	296.75	292.50	-7	7,152	-0.10%
2020/09/21	2	302.49	1	303.00	299.00	1	7,186	0.01%
2020/09/18	0	0.00	1	301.00	302.50	-1	7,237	-0.01%
2020/09/17	1	300.00	2	301.50	299.50	-1	7,280	-0.01%
2020/09/16	1	303.00	2	303.75	303.00	-1	7,335	-0.01%
2020/09/15	0	0.00	1	301.00	298.50	-1	7,428	-0.01%
2020/09/14	8	297.44	2	297.50	297.00	6	7,570	0.08%
2020/09/11	2	291.50	2	293.75	295.00	0	7,641	0.00%
2020/09/10	7	293.21	9	292.61	289.50	-2	7,673	-0.03%
2020/09/09	1	284.00	3	286.50	287.50	-2	7,761	-0.03%
2020/09/08	0	0.00	1	289.00	287.00	-1	7,911	-0.01%
2020/09/07	5	287.20	0	0.00	285.50	5	8,049	0.06%
2020/09/03	1	292.00	2	291.25	287.50	-1	8,358	-0.01%
2020/09/01	3	287.33	0	0.00	288.50	3	8,549	0.04%
2020/08/27	16	295.22	15	295.00	296.00	1	8,689	0.01%
2020/08/26	4	287.25	13	285.15	290.50	-9	8,739	-0.10%
2020/08/25	2	274.50	8	277.81	280.00	-6	8,704	-0.07%
2020/08/24	12	270.25	18	271.17	275.00	-6	8,806	-0.07%
2020/08/21	3	266.00	0	0.00	266.00	3	8,783	0.03%
2020/08/20	13	266.04	1	260.50	260.00	12	8,803	0.14%
2020/08/19	8	284.63	2.1	289.20	281.50	5.9	8,640	0.07%
2020/08/18	22	287.66	19	290.26	284.50	3	8,670	0.03%
2020/08/17	9	300.39	5	300.50	300.50	4	8,682	0.05%
2020/08/13	1	301.00	3	299.50	299.50	-2	8,922	-0.02%
2020/08/12	1	292.10	23	290.30	303.00	-22	9,009	-0.24%
2020/08/11	5	296.70	1	300.00	294.00	4	9,200	0.04%
2020/08/10	8	297.06	8	295.94	298.00	0	9,239	0.00%
2020/08/07	14	306.00	17	303.26	303.50	-3	9,257	-0.03%
2020/08/06	3.1	302.52	0	0.00	302.50	3.1	9,324	0.03%
2020/08/05	1	306.00	0	0.00	304.50	1	9,388	0.01%
2020/08/04	5	304.20	5	305.50	302.00	0	9,594	0.00%
2020/08/03	10	304.70	1	300.00	299.00	9	9,723	0.09%
2020/07/31	1	316.50	0	0.00	317.00	1	9,641	0.01%
2020/07/30	12	320.00	1	322.00	322.00	11	9,631	0.11%
2020/07/29	2	318.50	5.1	321.98	318.50	-3.1	9,633	-0.03%
2020/07/28	9	338.44	9	345.72	334.00	0	9,465	0.00%
2020/07/27	4.1	329.77	6	333.25	339.00	-1.9	9,463	-0.02%
2020/07/24	1	329.00	97	321.58	321.00	-96	9,566	-1.00%
2020/07/23	0	0.00	2	321.75	326.00	-2	9,641	-0.02%
2020/07/22	2	325.75	0.1	327.00	327.00	1.9	9,728	0.02%
2020/07/21	1	323.10	65	327.41	330.50	-64	9,809	-0.65%
2020/07/20	7	321.71	1	334.50	317.50	6	9,774	0.06%
2020/07/17	12	326.21	23	327.57	331.00	-11	9,753	-0.11%
2020/07/15	14	323.87	7	318.79	311.50	7	9,571	0.07%
2020/07/14	1	319.50	3	317.33	321.50	-2	9,645	-0.02%
2020/07/13	7	318.29	6	316.75	319.00	1	9,632	0.01%
2020/07/10	4	314.37	8	313.00	311.50	-4	9,654	-0.04%
2020/07/09	19	329.68	6	330.67	326.00	13	9,583	0.14%
2020/07/08	6	315.25	5	318.90	326.00	1	9,438	0.01%
2020/07/07	7	309.07	5	311.60	306.00	2	9,258	0.02%
2020/07/06	2	305.00	6	298.75	306.00	-4	9,098	-0.04%
2020/07/03	3	293.17	5	293.90	293.00	-2	9,016	-0.02%
2020/07/01	9	293.94	2	294.00	292.50	7	9,165	0.08%
2020/06/30	1	298.51	9	298.83	299.00	-8	9,209	-0.09%
2020/06/29	3	295.50	6	294.17	291.00	-3	9,242	-0.03%
2020/06/24	9	299.89	6	303.08	295.00	3	9,271	0.03%
2020/06/23	5	300.10	3	303.83	299.00	2	9,363	0.02%
2020/06/22	110	303.65	5	306.60	305.00	105	9,378	1.12%	大買/鉅額交易
2020/06/19	30	295.00	4	297.88	297.00	26	9,436	0.28%
2020/06/18	21	294.86	6	295.67	291.50	15	9,362	0.16%
2020/06/17	12	293.25	4	295.88	293.50	8	9,370	0.09%
2020/06/16	2	294.75	10.3	294.50	296.50	-8.3	9,445	-0.09%
2020/06/15	14	292.61	5	291.10	283.00	9	9,512	0.09%
2020/06/12	14.1	287.09	9	288.89	289.00	5.1	9,518	0.05%
2020/06/11	10	289.50	28	290.70	288.50	-18	9,579	-0.19%
2020/06/10	2.2	289.15	25.3	291.91	294.50	-23.1	9,617	-0.24%
2020/06/09	4.3	282.24	1	283.00	282.00	3.3	9,584	0.03%
2020/06/08	13	285.46	12	284.75	282.00	1	9,739	0.01%
2020/06/05	13	278.00	7	279.14	278.00	6	9,588	0.06%
2020/06/04	6	277.83	13	277.62	278.00	-7	9,615	-0.07%
2020/06/03	8	277.25	12.2	278.34	277.00	-4.2	9,657	-0.04%
2020/06/02	10.2	271.27	20.3	270.28	272.50	-10.1	9,590	-0.11%
2020/06/01	4.3	262.60	13.7	263.01	264.00	-9.4	9,515	-0.10%
2020/05/29	2	256.75	16	253.31	257.00	-14	9,450	-0.15%
2020/05/28	4	247.88	2	248.00	247.00	2	9,314	0.02%
2020/05/27	2	246.25	2	248.25	247.00	0	9,339	0.00%
2020/05/26	7	248.14	1.1	244.66	244.00	5.9	9,312	0.06%
2020/05/25	5	243.50	6	244.67	250.00	-1	9,277	-0.01%
2020/05/22	20	242.28	9	240.56	239.50	11	9,252	0.12%
2020/05/21	7.2	250.31	10	250.60	251.00	-2.8	9,151	-0.03%
2020/05/20	15	245.83	12	245.67	246.00	3	9,136	0.03%
2020/05/19	6.2	249.16	4	251.13	252.00	2.2	9,144	0.02%
2020/05/18	22.2	252.47	5	250.10	248.00	17.2	9,138	0.19%
2020/05/15	5	269.90	5	270.50	268.50	0	9,067	0.00%
2020/05/14	8	268.69	5	269.10	267.00	3	9,246	0.03%
2020/05/13	9	271.50	9	270.61	272.50	0	9,401	0.00%
2020/05/12	8	278.81	1	281.50	274.50	7	9,597	0.07%
2020/05/11	13.1	285.59	12	286.50	282.50	1.1	9,749	0.01%
2020/05/08	6	278.50	18.3	279.73	281.50	-12.3	9,658	-0.13%
2020/05/07	4	267.00	25	268.34	272.50	-21	9,485	-0.22%
2020/05/06	9	262.83	3	263.00	262.50	6	9,424	0.06%
2020/05/05	12	266.50	5	266.80	262.50	7	9,461	0.07%
2020/05/04	8	263.69	4	263.75	264.00	4	9,599	0.04%
2020/04/30	5	268.60	14	268.14	269.00	-9	9,591	-0.09%
2020/04/29	13	258.42	22	255.68	261.50	-9	9,507	-0.09%
2020/04/28	12	244.42	10	245.45	247.00	2	9,371	0.02%
2020/04/27	12	250.63	8	250.56	251.50	4	9,332	0.04%
2020/04/24	17	253.12	2	257.50	251.00	15	9,223	0.16%
2020/04/23	12	258.29	10	260.85	260.00	2	9,121	0.02%
2020/04/22	15	259.67	13	258.58	259.00	2	9,150	0.02%
2020/04/21	7.2	267.91	5	266.40	265.50	2.2	9,047	0.02%
2020/04/20	4.1	272.31	4	273.25	274.00	0.1	9,040	0.00%
2020/04/17	3.1	276.90	10	276.00	274.00	-6.9	9,030	-0.08%
2020/04/16	5	268.30	1	271.00	270.00	4	8,957	0.04%
2020/04/15	10	273.90	0	0.00	272.00	10	8,998	0.11%
2020/04/14	1	267.50	1	272.00	273.00	0	9,145	0.00%
2020/04/13	3	265.50	11	264.55	263.00	-8	9,200	-0.09%
2020/04/10	2	269.00	2	269.50	268.50	0	9,301	0.00%
2020/04/09	3	277.00	1	269.50	269.00	2	9,423	0.02%
2020/04/08	8	276.88	0	0.00	275.00	8	9,461	0.08%
2020/04/07	17	284.41	4	286.50	278.00	13	9,453	0.14%
2020/04/06	9	272.22	10	268.20	278.00	-1	9,400	-0.01%
2020/04/01	4	263.75	9	266.28	262.00	-5	9,386	-0.05%
2020/03/31	1	264.00	1	263.00	263.50	0	9,358	0.00%
2020/03/30	9	254.00	19	253.74	260.50	-10	9,283	-0.11%
2020/03/27	10	260.05	18	262.19	254.50	-8	9,259	-0.09%
2020/03/26	4	248.38	4	254.00	256.00	0	9,139	0.00%
2020/03/25	5	255.80	15	257.07	256.50	-10	9,217	-0.11%
2020/03/24	2	238.50	6	238.67	242.50	-4	9,130	-0.04%
2020/03/23	0	221.00	5	211.60	222.50	-5	9,079	-0.05%
2020/03/20	7	215.00	3	211.67	215.00	4	9,071	0.04%
2020/03/19	5	204.40	25	197.56	195.50	-20	8,953	-0.22%
2020/03/18	5	221.90	16	220.03	217.00	-11	8,882	-0.12%
2020/03/17	16	229.53	26	226.62	219.00	-10	8,936	-0.11%
2020/03/16	16	253.56	2	246.75	236.00	14	8,824	0.16%
2020/03/13	13	228.58	14	227.61	249.50	-1	8,770	-0.01%
2020/03/12	43	244.00	37	241.24	238.00	6	8,578	0.07%
2020/03/11	20	270.43	17	265.00	264.00	3	8,451	0.04%
2020/03/10	9	269.67	5	270.50	273.50	4	8,562	0.05%
2020/03/09	6	278.50	1	282.50	274.50	5	8,710	0.06%
2020/03/06	1	287.50	3.1	287.53	288.50	-2.1	8,735	-0.02%
2020/03/05	1	287.00	7	287.79	290.00	-6	8,898	-0.07%
2020/03/04	8	279.56	8	278.56	279.50	0	8,940	0.00%
2020/03/03	3	280.00	0	0.00	277.50	3	8,979	0.03%
2020/03/02	2	277.50	1	272.50	272.50	1	8,958	0.01%
2020/02/27	3	277.17	5	277.20	273.50	-2	8,954	-0.02%
2020/02/26	6	282.58	8	283.69	284.00	-2	8,910	-0.02%
2020/02/25	5	286.10	12	287.00	286.50	-7	8,915	-0.08%
2020/02/24	2.1	281.29	1	284.50	285.50	1.1	8,919	0.01%
2020/02/21	16	284.63	18	285.39	283.00	-2	8,925	-0.02%
2020/02/20	15	288.10	20	286.08	289.50	-5	8,875	-0.06%
2020/02/19	38	283.49	15	283.13	280.50	23	8,745	0.26%
2020/02/18	29	287.57	23	286.85	280.00	6	8,692	0.07%
2020/02/17	31	295.61	16	298.59	291.00	15	8,523	0.18%
2020/02/14	19	308.76	7	309.29	307.00	12	8,304	0.14%
2020/02/13	19	320.58	26	321.77	315.50	-7	8,115	-0.09%
2020/02/12	16	311.13	25	312.18	316.00	-9	7,839	-0.11%
2020/02/11	3	297.17	5	299.10	302.00	-2	7,658	-0.03%
2020/02/10	11	288.86	11	291.05	290.50	0	7,652	0.00%
2020/02/07	10	293.50	1	296.00	293.50	9	7,716	0.12%
2020/02/06	12	293.58	13	293.31	295.00	-1	7,813	-0.01%
2020/02/05	3	287.67	7	288.29	292.50	-4	7,736	-0.05%
2020/02/04	1	274.50	3	276.17	275.00	-2	7,620	-0.03%
2020/02/03	24	269.79	13	272.19	270.50	11	7,671	0.14%
2020/01/31	2	279.50	2	281.75	282.00	0	7,660	0.00%
2020/01/30	2	272.53	6	273.75	275.50	-4	7,732	-0.05%
2020/01/16	7	281.86	6	284.00	284.50	1	8,130	0.01%
2020/01/15	3	290.00	4	290.25	288.00	-1	8,123	-0.01%
2020/01/14	2	288.00	3	288.67	288.00	-1	8,121	-0.01%
2020/01/13	0	0.00	1	286.00	285.00	-1	8,103	-0.01%
2020/01/10	4	282.63	7	283.50	286.50	-3	8,123	-0.04%
2020/01/09	7	280.86	7	281.07	284.50	0	8,179	0.00%
2020/01/08	12	277.13	9	279.94	275.00	3	8,426	0.04%
2020/01/07	4	285.50	10	286.80	288.00	-6	8,359	-0.07%
2020/01/06	4	286.63	2	288.50	285.00	2	8,408	0.02%
2020/01/03	3	299.17	1	295.00	295.00	2	8,387	0.02%
2020/01/02	23	303.61	4	302.13	305.00	19	8,316	0.23%
2019/12/31	5	296.20	1	295.00	294.00	4	8,276	0.05%
2019/12/30	1	299.00	1	298.50	297.50	0	8,278	0.00%
2019/12/27	2	306.00	2	304.00	298.50	0	8,317	0.00%
2019/12/26	1	298.50	6	299.25	300.00	-5	8,232	-0.06%
2019/12/25	6	293.67	1	294.50	295.00	5	8,188	0.06%
2019/12/24	1	290.00	2	292.00	293.50	-1	8,252	-0.01%
2019/12/23	1	286.50	0	0.00	288.00	1	8,281	0.01%
2019/12/20	10	288.35	10	284.55	283.00	0	8,319	0.00%
2019/12/19	5	293.30	3	293.00	291.50	2	8,349	0.02%
2019/12/18	1	301.50	21.2	299.80	301.00	-20.1	8,266	-0.24%
2019/12/17	23	300.33	5	302.70	300.50	18	8,325	0.22%
2019/12/16	32	298.03	30	296.00	295.50	2	8,315	0.02%
2019/12/13	6.1	301.34	29	300.41	296.00	-22.9	8,740	-0.26%
2019/12/12	18	294.28	39	294.91	298.00	-21	8,808	-0.24%
2019/12/11	28	287.61	6	285.83	286.00	22	8,621	0.26%
2019/12/10	12	285.42	5	282.50	285.00	7	8,648	0.08%
2019/12/09	6	293.83	27	293.96	294.50	-21	8,555	-0.25%
2019/12/06	18	293.22	1	290.00	290.00	17	8,608	0.20%
2019/12/05	10	291.95	4	290.75	292.00	6	8,593	0.07%
2019/12/04	13.1	285.03	7	287.14	282.00	6.1	8,496	0.07%
2019/12/03	19	294.55	13	293.15	291.00	6	8,496	0.07%
2019/12/02	11	295.09	5	294.60	298.00	6	8,433	0.07%
2019/11/29	5	301.10	1	300.00	302.50	4	8,333	0.05%
2019/11/28	4	307.13	0	0.00	306.00	4	8,233	0.05%
2019/11/27	0	315.00	1	315.00	315.00	-1	8,196	-0.01%
2019/11/26	1	313.00	3	313.00	311.50	-2	8,258	-0.02%
2019/11/25	3	306.67	1	308.50	306.50	2	8,364	0.02%
2019/11/22	7	311.14	6	306.08	305.50	1	8,450	0.01%
2019/11/21	7	310.79	6	306.58	314.50	1	8,476	0.01%
2019/11/20	11	312.73	11	313.50	308.50	0	8,492	0.00%
2019/11/19	1	318.00	17	317.65	325.00	-16	8,573	-0.19%
2019/11/18	11	324.59	0	0.00	324.00	11	8,600	0.13%
2019/11/15	22	321.23	18	325.28	321.00	4	8,751	0.05%
2019/11/14	6	316.42	5	315.50	318.00	1	8,767	0.01%
2019/11/13	6	312.42	11	313.14	316.00	-5	8,857	-0.06%
2019/11/12	5	310.00	1	310.00	310.00	4	8,971	0.04%
2019/11/11	11	304.64	0	0.00	305.00	11	9,139	0.12%
2019/11/08	7	307.93	11	312.23	312.50	-4	9,242	-0.04%
2019/11/07	12	309.54	16	309.84	307.00	-4	9,307	-0.04%
2019/11/06	8	326.81	3	328.83	323.00	5	9,373	0.05%
2019/11/05	2	334.00	9	335.22	335.50	-7	9,407	-0.07%
2019/11/04	4	324.75	4	326.50	323.50	0	9,536	0.00%
2019/11/01	2	321.75	2	322.75	324.50	0	9,647	0.00%
2019/10/31	17	321.38	13	321.35	318.00	4	9,814	0.04%
2019/10/30	5	328.20	4	330.63	333.00	1	9,822	0.01%
2019/10/29	8	333.81	6	326.83	330.00	2	9,969	0.02%
2019/10/28	2	335.25	6	331.42	343.50	-4	10,054	-0.04%
2019/10/25	11	317.82	6	318.75	315.00	5	9,834	0.05%
2019/10/24	24	313.25	7	316.21	320.00	17	9,891	0.17%
2019/10/23	0	0.00	2	309.50	313.00	-2	9,982	-0.02%
2019/10/21	5	302.50	6	303.33	302.50	-1	10,384	-0.01%
2019/10/18	0	0.00	2	311.00	307.00	-2	10,715	-0.02%
2019/10/17	1	305.05	8	307.13	314.50	-7	10,907	-0.06%
2019/10/16	21	309.33	13	305.19	306.00	8	10,850	0.07%
2019/10/15	5	296.00	15	300.17	299.00	-10	10,647	-0.09%
2019/10/14	14	294.89	14	293.18	294.00	0	10,584	0.00%
2019/10/09	2	289.50	2	292.25	284.50	0	10,522	0.00%
2019/10/08	21	289.26	28	290.32	285.00	-7	10,511	-0.07%
2019/10/07	18	286.14	11	288.27	290.50	7	10,610	0.07%
2019/10/04	15	286.00	5	287.50	284.00	10	10,666	0.09%
2019/10/03	11	284.86	4	283.88	287.00	7	10,718	0.07%
2019/10/02	1	282.00	0	0.00	282.00	1	10,728	0.01%
2019/10/01	2	281.25	2	281.50	279.00	0	10,883	0.00%
2019/09/27	6	277.50	6	280.00	278.50	0	11,085	0.00%
2019/09/26	3	288.67	10	291.40	284.00	-7	11,160	-0.06%
2019/09/25	2	286.50	1	285.50	289.00	1	11,294	0.01%
2019/09/24	13	290.04	3	290.17	285.00	10	11,350	0.09%
2019/09/23	0	0.00	1.2	291.50	292.50	-1.2	11,256	-0.01%
2019/09/20	1	290.50	2	287.00	291.50	-1	11,284	-0.01%
2019/09/19	2	290.25	4	288.88	289.50	-2	11,245	-0.02%
2019/09/18	55	288.85	35	287.67	290.50	20	11,228	0.18%
2019/09/17	8	271.50	15.1	271.94	274.00	-7.1	10,850	-0.07%
2019/09/16	1	264.50	2	262.75	264.00	-1	10,820	-0.01%
2019/09/12	7	266.57	7	266.71	265.50	0	10,913	0.00%
2019/09/11	6	260.75	19	263.24	265.00	-13	11,178	-0.12%
2019/09/10	13	258.58	6	257.92	257.50	7	11,418	0.06%
2019/09/09	10	265.70	7	269.07	264.50	3	11,531	0.03%
2019/09/06	17	269.47	16	267.97	266.00	1	11,785	0.01%
2019/09/05	14	272.36	16	275.56	269.00	-2	11,818	-0.02%
2019/09/04	1	264.50	19	266.79	269.50	-18	11,793	-0.15%
2019/09/03	27	265.61	26	266.81	262.00	1	11,966	0.01%
2019/09/02	15	260.30	7	259.29	262.00	8	12,073	0.07%
2019/08/30	11	261.36	9	262.78	260.50	2	12,209	0.02%
2019/08/29	19	255.66	36	255.83	259.00	-17	12,400	-0.14%
2019/08/28	20	254.65	35	254.97	253.00	-15	12,711	-0.12%
2019/08/27	11	260.64	14	264.61	259.00	-3	12,796	-0.02%
2019/08/26	3	262.83	5	263.60	264.50	-2	12,990	-0.02%
2019/08/23	15	264.27	15	263.23	269.00	0	13,110	0.00%
2019/08/22	25	272.80	20.1	270.59	266.00	4.9	13,276	0.04%
2019/08/21	5	271.50	10	269.80	274.50	-5	13,266	-0.04%
2019/08/20	12	272.50	9	274.28	268.50	3	13,378	0.02%
2019/08/19	19	268.55	23	268.43	270.00	-4	13,476	-0.03%
2019/08/16	32	263.70	31	264.18	262.50	1	13,655	0.01%
2019/08/15	17	260.26	8	258.69	259.50	9	14,022	0.06%
2019/08/14	10	266.80	19	269.84	265.50	-9	14,290	-0.06%
2019/08/13	25	266.18	19	264.97	260.50	6	14,414	0.04%
2019/08/12	9	270.67	4.1	274.78	265.50	4.9	14,829	0.03%
2019/08/08	21	269.38	27.5	270.24	274.00	-6.5	14,978	-0.04%
2019/08/07	15	266.17	14	265.04	262.00	1	14,928	0.01%
2019/08/06	31.6	251.60	29	252.69	263.50	2.6	14,924	0.02%
2019/08/05	11	251.41	28	252.77	250.00	-17	14,769	-0.12%
2019/08/02	32	256.16	17	256.29	251.00	15	14,735	0.10%
2019/08/01	13	268.42	5	268.20	268.00	8	14,604	0.05%
2019/07/31	18	268.11	28	267.98	268.00	-10	14,598	-0.07%
2019/07/30	30	264.73	23	268.35	272.00	7	14,394	0.05%
2019/07/29	8	268.94	8	269.94	266.00	0	14,304	0.00%
2019/07/26	3	274.50	3	271.00	275.00	0	14,248	0.00%
2019/07/25	18	272.89	8	273.94	272.50	10	14,173	0.07%
2019/07/24	7	271.93	12	270.46	276.00	-5	14,131	-0.04%
2019/07/23	15	264.43	17	262.47	262.50	-2	14,172	-0.01%
2019/07/22	14	249.75	25	252.72	260.00	-11	14,277	-0.08%
2019/07/19	11	235.91	32	235.64	236.50	-21	13,962	-0.15%
2019/07/18	23	225.48	22	226.11	227.00	1	13,819	0.01%
2019/07/17	13	226.46	5	227.80	227.00	8	13,893	0.06%
2019/07/16	5	224.30	8	222.31	224.00	-3	13,923	-0.02%
2019/07/15	4	221.25	14	220.96	221.50	-10	14,157	-0.07%
2019/07/12	20	220.15	9	220.39	220.00	11	14,556	0.08%
2019/07/11	6	226.67	10	227.40	223.50	-4	14,620	-0.03%
2019/07/10	9	222.39	12	222.29	222.00	-3	14,533	-0.02%
2019/07/09	2	221.00	4	221.88	222.00	-2	14,529	-0.01%
2019/07/08	7	213.29	2	215.00	218.00	5	14,503	0.03%
2019/07/05	14	216.71	12	215.71	216.50	2	14,567	0.01%
2019/07/04	8	221.56	9	220.28	221.00	-1	14,438	-0.01%
2019/07/03	17	214.74	5	215.20	217.00	12	14,300	0.08%
2019/07/02	9	215.50	12	216.83	218.00	-3	14,320	-0.02%
2019/07/01	0	0.00	5	211.30	213.00	-5	14,185	-0.04%
2019/06/28	6	200.83	14	201.61	199.00	-8	14,232	-0.06%
2019/06/27	2	199.75	1	198.00	197.00	1	14,323	0.01%
2019/06/26	2	197.75	1	197.50	195.50	1	14,513	0.01%
2019/06/25	4	198.50	7	199.64	198.50	-3	14,654	-0.02%
2019/06/24	20	196.50	3	194.50	198.50	17	14,845	0.11%
2019/06/21	20	201.48	20	200.48	197.00	0	14,913	0.00%
2019/06/20	12	200.67	21	200.29	200.50	-9	14,858	-0.06%
2019/06/19	30	196.78	29	198.05	200.00	1	14,992	0.01%
2019/06/18	5	184.10	3	186.83	187.50	2	14,709	0.01%
2019/06/17	7	177.57	10	179.15	183.50	-3	14,636	-0.02%
2019/06/14	11	181.64	7	181.07	176.50	4	14,765	0.03%
2019/06/13	24	186.38	25	186.64	188.50	-1	14,969	-0.01%
2019/06/12	24	186.96	23	186.52	187.00	1	15,425	0.01%
2019/06/11	9	184.28	15	184.57	187.00	-6	15,519	-0.04%
2019/06/10	17	179.56	21	175.81	180.50	-4	15,322	-0.03%
2019/06/06	14	173.21	15	172.03	169.50	-1	15,190	-0.01%
2019/06/05	12	178.63	8	182.44	175.50	4	15,103	0.03%
2019/06/04	15	180.20	18	181.25	178.00	-3	15,102	-0.02%
2019/06/03	12	175.38	13	173.50	176.00	-1	14,898	-0.01%
2019/05/31	14	173.71	14	170.54	174.50	0	14,748	0.00%
2019/05/30	10	165.45	12	164.63	164.50	-2	14,567	-0.01%
2019/05/29	24	157.29	24	156.13	163.50	0	14,555	0.00%
2019/05/28	4.1	157.80	4	159.38	159.00	0.1	14,412	0.00%
2019/05/27	6	159.50	6	160.08	157.50	0	14,533	0.00%
2019/05/24	7	164.64	5	165.60	160.50	2	14,667	0.01%
2019/05/23	5	160.40	5	162.30	167.00	0	14,503	0.00%
2019/05/22	7	166.57	8	167.19	163.50	-1	14,386	-0.01%
2019/05/21	11	158.50	7	159.43	160.00	4	14,157	0.03%
2019/05/20	8	162.56	9	163.67	168.50	-1	14,024	-0.01%
2019/05/17	15	172.23	14	176.00	165.00	1	13,853	0.01%
2019/05/16	11	192.64	11	194.05	181.00	0	13,720	0.00%
2019/05/15	4	195.00	2	197.75	200.50	2	13,730	0.01%
2019/05/14	5	184.70	0	0.00	194.00	5	13,889	0.04%
2019/05/13	1	199.00	1	200.50	193.00	0	14,082	0.00%
2019/05/10	2	200.00	2	201.00	204.50	0	14,213	0.00%
2019/05/09	6	200.50	10	204.50	200.00	-4	14,204	-0.03%
2019/05/08	24	204.75	14	207.11	206.00	10	14,171	0.07%
2019/05/07	1	205.00	1	203.50	203.50	0	14,258	0.00%
2019/05/06	3	202.83	2	201.25	201.00	1	14,669	0.01%
2019/05/03	1	208.50	1	213.50	213.00	0	14,718	0.00%
2019/05/02	1	208.00	2	207.75	208.00	-1	14,752	-0.01%
2019/04/30	6	204.25	9	203.94	207.00	-3	14,893	-0.02%
2019/04/29	6	196.83	7	196.50	204.00	-1	15,028	-0.01%
2019/04/26	5	210.80	4	215.25	207.00	1	14,775	0.01%
2019/04/25	1	222.00	3	229.00	229.50	-2	14,433	-0.01%
2019/04/24	5	226.90	22	229.68	227.00	-17	14,532	-0.12%
2019/04/23	36	225.06	18	223.25	229.50	18	14,473	0.12%
2019/04/22	7	223.57	4	224.88	225.50	3	14,383	0.02%
2019/04/19	21	227.02	14	222.64	220.00	7	14,337	0.05%
2019/04/18	6	233.50	18	237.64	229.00	-12	14,102	-0.09%
2019/04/17	1	219.00	9	218.83	219.00	-8	13,675	-0.06%
2019/04/16	1	216.50	1	214.00	213.00	0	13,623	0.00%
2019/04/15	1	213.50	2	213.25	213.00	-1	13,594	-0.01%
2019/04/12	5	206.80	2	208.25	205.00	3	13,628	0.02%
2019/04/11	9	216.11	9	216.28	211.00	0	13,675	0.00%
2019/04/10	3	215.17	5	215.40	212.00	-2	13,565	-0.01%
2019/04/09	18	214.64	4	212.63	211.00	14	13,622	0.10%
2019/04/08	14	213.46	21	214.12	219.50	-7	13,591	-0.05%
2019/04/03	17	208.65	20	204.05	205.00	-3	13,535	-0.02%
2019/04/02	6	211.25	5	211.00	207.50	1	13,598	0.01%
2019/04/01	10	215.30	4	215.75	211.00	6	13,493	0.04%
2019/03/29	25	215.34	32	216.14	217.50	-7	13,295	-0.05%
2019/03/28	14	209.36	19	209.95	211.50	-5	13,237	-0.04%
2019/03/27	21	208.95	26	208.90	204.00	-5	13,144	-0.04%
2019/03/26	0	0.00	2	198.50	205.00	-2	12,973	-0.02%
2019/03/25	6	193.75	9	194.06	194.00	-3	13,026	-0.02%
2019/03/22	15	202.90	7	204.50	200.50	8	13,000	0.06%
2019/03/21	1	199.50	0	0.00	199.50	1	12,818	0.01%
2019/03/20	17	200.18	14	199.86	199.50	3	12,832	0.02%
2019/03/19	18	203.22	9	202.78	204.50	9	12,748	0.07%
2019/03/18	4	199.88	13	202.08	197.50	-9	12,509	-0.07%
2019/03/15	6	187.50	24	189.46	192.50	-18	12,094	-0.15%
2019/03/14	16	174.44	20	171.53	175.00	-4	11,692	-0.03%
2019/03/13	15	163.17	12	164.25	164.50	3	11,596	0.03%
2019/03/12	26	165.08	26	165.48	162.00	0	11,693	0.00%
2019/03/11	9	162.00	7	161.93	161.00	2	11,801	0.02%
2019/03/08	26	157.17	27	158.00	162.50	-1	12,010	-0.01%
2019/03/07	10	166.45	13	162.92	160.00	-3	12,103	-0.02%
2019/03/06	5	170.90	2	172.50	172.00	3	12,101	0.02%
2019/03/05	7	175.07	2	173.75	173.00	5	12,181	0.04%
2019/03/04	12	180.00	14	176.54	180.00	-2	12,413	-0.02%
2019/02/27	14	174.00	4	173.38	175.00	10	12,395	0.08%
2019/02/26	17	178.09	18	179.64	175.00	-1	12,504	-0.01%
2019/02/25	16.1	176.51	15	174.03	177.50	1.1	12,357	0.01%
2019/02/22	4	167.38	4	168.50	168.00	0	12,141	0.00%
2019/02/21	8	169.06	9	169.39	171.00	-1	12,142	-0.01%
2019/02/20	17	172.79	14	172.32	168.00	3	12,042	0.02%
2019/02/19	24	170.58	22	169.59	171.00	2	11,894	0.02%
2019/02/18	16	161.97	26	162.71	163.00	-10	11,787	-0.08%
2019/02/15	38	162.71	29	162.72	160.50	9	11,927	0.08%
2019/02/14	38	166.99	34	166.19	158.00	4	11,517	0.03%
2019/02/13	8	174.63	25	177.12	166.50	-17	11,357	-0.15%
2019/02/12	36	171.26	19	171.50	174.00	17	11,184	0.15%
2019/02/11	12.1	154.61	20	159.45	161.50	-8	11,073	-0.07%
2019/01/30	7	149.93	3	149.83	149.50	4	11,009	0.04%
2019/01/29	6.1	145.27	4	146.00	148.00	2.1	11,194	0.02%
2019/01/28	7	151.21	7	151.50	150.00	0	11,379	0.00%
2019/01/25	7	149.07	13	150.31	152.00	-6	11,487	-0.05%
2019/01/24	4	137.88	13	139.31	142.00	-9	11,255	-0.08%
2019/01/23	5	135.80	5	137.70	138.50	0	11,247	0.00%
2019/01/22	17	136.18	10	137.45	136.50	7	11,231	0.06%
2019/01/21	23	133.80	34	130.54	135.00	-11	11,220	-0.10%
2019/01/18	12	125.63	15	125.00	126.00	-3	11,252	-0.03%
2019/01/17	9	121.06	9	122.78	123.50	0	11,384	0.00%
2019/01/16	31	125.31	29	125.47	122.00	2	11,694	0.02%
2019/01/15	22	125.61	20	125.63	126.00	2	11,801	0.02%
2019/01/14	32.2	124.30	33	124.76	124.00	-0.8	11,890	-0.01%
2019/01/11	16	122.31	16	123.13	123.00	0	12,077	0.00%
2019/01/10	13	120.50	13	121.23	120.00	0	12,032	0.00%
2019/01/09	13	119.08	15	119.53	120.00	-2	12,092	-0.02%
2019/01/08	23	117.46	21	118.10	116.50	2	12,231	0.02%
2019/01/07	4	116.63	6	118.08	115.50	-2	12,366	-0.02%
2019/01/04	6	111.92	8	111.88	114.00	-2	12,554	-0.02%
2019/01/03	5	116.90	5	115.60	114.00	0	12,783	0.00%
2019/01/02	10	120.10	9	120.22	121.00	1	12,917	0.01%
2018/12/28	12	120.67	8	121.06	118.00	4	12,977	0.03%
2018/12/27	11	119.00	10	119.95	119.00	1	13,015	0.01%
2018/12/26	23	121.13	18	118.22	115.00	5	12,998	0.04%
2018/12/25	7	119.93	13	119.92	121.50	-6	12,931	-0.05%
2018/12/24	8	118.19	6	117.50	118.00	2	12,826	0.02%
2018/12/22	8	117.00	8	117.00	117.00	0	12,832	0.00%
2018/12/21	16	113.03	14	113.93	119.50	2	12,907	0.02%
2018/12/20	10	120.75	10	121.40	116.50	0	12,820	0.00%
2018/12/19	17	127.91	12	126.29	124.00	5	12,767	0.04%
2018/12/18	18	123.94	16	125.00	126.00	2	12,794	0.02%
2018/12/17	12	122.63	13	121.92	123.50	-1	12,817	-0.01%
2018/12/14	11	117.14	11	117.41	118.00	0	12,938	0.00%
2018/12/13	3	121.67	1	123.50	121.50	2	13,086	0.02%
2018/12/12	33	122.02	35	123.01	122.50	-2	13,197	-0.02%
2018/12/11	4	117.13	5	116.40	118.00	-1	13,201	-0.01%
2018/12/10	1	115.00	1	112.50	115.00	0	13,562	0.00%
2018/12/07	3	118.83	2	117.75	116.50	1	13,730	0.01%
2018/12/06	2	118.50	5	115.90	114.00	-3	13,749	-0.02%
2018/12/05	9	124.11	8	123.56	122.50	1	13,691	0.01%
2018/12/04	3	132.83	0	0.00	131.00	3	13,700	0.02%
2018/12/03	7	134.64	5	136.40	137.00	2	13,658	0.01%
2018/11/30	21	125.31	28	125.38	126.50	-7	13,512	-0.05%
2018/11/29	4	123.38	1	125.00	120.00	3	13,689	0.02%
2018/11/28	6	120.00	4	120.13	120.50	2	13,647	0.01%
2018/11/27	22	114.75	25	115.06	119.00	-3	13,506	-0.02%
2018/11/26	12	106.79	13	108.58	109.00	-1	13,183	-0.01%
2018/11/23	16	105.28	19	106.61	104.00	-3	13,101	-0.02%
2018/11/22	7	104.86	5	106.00	103.00	2	12,887	0.02%
2018/11/21	1	103.00	1	104.50	105.50	0	12,829	0.00%
2018/11/20	6	103.17	6	102.17	102.50	0	12,779	0.00%
2018/11/19	2	99.50	3	101.17	102.00	-1	12,766	-0.01%
2018/11/16	0	0.00	2	99.40	97.00	-2	12,801	-0.02%
2018/11/15	3	96.33	1	95.30	97.50	2	12,877	0.02%
2018/11/14	10	98.65	8	97.09	95.80	2	12,790	0.02%
2018/11/12	15	107.63	13	108.62	108.50	2	12,658	0.02%
2018/11/09	8	111.56	7	111.93	113.50	1	12,623	0.01%
2018/11/08	11	117.86	8	118.50	113.50	3	12,628	0.02%
2018/11/07	2	116.50	7	117.14	117.00	-5	12,431	-0.04%
2018/11/06	17	115.15	6	116.33	109.50	11	12,296	0.09%
2018/11/05	3	114.17	6.2	114.43	121.50	-3.2	12,065	-0.03%
2018/11/02	5	109.20	6	109.50	110.50	-1	11,790	-0.01%
2018/11/01	2	103.50	13	102.23	104.50	-11	11,553	-0.10%
2018/10/31	5	95.24	7	94.91	95.00	-2	11,393	-0.02%
2018/10/30	3	90.40	3	90.17	90.00	0	11,235	0.00%
2018/10/29	28	91.83	15	91.14	91.60	13	11,178	0.12%
2018/10/26	12	90.13	24	93.24	88.00	-12	11,006	-0.11%
2018/10/25	8	93.33	10	92.34	95.20	-2	10,771	-0.02%
2018/10/24	19.2	99.13	10	101.42	97.20	9.2	10,657	0.09%
2018/10/23	18	111.92	19	109.37	108.00	-1	10,437	-0.01%
2018/10/22	15	120.13	15	120.53	120.00	0	10,230	0.00%
2018/10/19	20	117.73	20	118.63	120.50	0	10,509	0.00%
2018/10/17	22	119.11	23	120.37	118.00	-1	10,978	-0.01%
2018/10/16	21	119.40	19	120.11	116.50	2	10,808	0.02%
2018/10/15	10	124.10	8	119.81	125.00	2	10,732	0.02%
2018/10/12	17	114.09	15	113.33	119.00	2	10,562	0.02%
2018/10/11	25	101.96	30	99.76	109.00	-5	10,393	-0.05%
2018/10/09	16	111.22	14	107.61	107.00	2	10,149	0.02%
2018/10/08	5	116.00	6	118.25	118.50	-1	10,009	-0.01%
2018/10/05	3	121.17	9	125.17	119.00	-6	10,126	-0.06%
2018/10/04	1	132.00	1	132.50	132.00	0	10,030	0.00%
2018/10/03	10	135.90	8	138.19	134.50	2	10,065	0.02%
2018/10/02	3	138.83	2	138.50	138.00	1	10,057	0.01%
2018/10/01	14	139.00	7	138.71	140.00	7	10,039	0.07%
2018/09/28	6	134.42	4	134.50	134.50	2	10,031	0.02%
2018/09/27	6	133.42	7	133.43	133.00	-1	9,983	-0.01%
2018/09/26	7	131.29	5	132.50	131.00	2	9,934	0.02%
2018/09/25	6	133.75	5	129.50	133.50	1	9,985	0.01%
2018/09/21	8	127.88	12	129.13	131.00	-4	9,863	-0.04%
2018/09/20	19	128.76	19	127.58	124.00	0	9,651	0.00%
2018/09/19	12	138.58	10	139.00	133.50	2	9,449	0.02%
2018/09/18	17	137.35	25	138.54	142.00	-8	9,250	-0.09%
2018/09/17	21	141.48	27	139.20	143.00	-6	9,089	-0.07%
2018/09/14	24	130.88	26	133.44	138.50	-2	9,021	-0.02%
2018/09/13	40	136.74	42	136.52	136.00	-2	8,593	-0.02%
2018/09/12	14	144.36	1	143.50	143.50	13	8,338	0.16%
2018/09/11	7	153.71	8	157.88	159.00	-1	8,200	-0.01%
2018/09/10	6	162.92	5	158.00	155.50	1	8,100	0.01%
2018/09/07	6	175.17	4	173.25	172.50	2	7,982	0.03%
2018/09/06	12	187.13	12	182.67	183.00	0	7,840	0.00%
2018/09/05	37	186.97	35.1	189.32	187.00	1.9	7,694	0.02%
2018/09/04	0	0.00	4	177.00	177.00	-4	7,238	-0.06%
2018/09/03	4	162.13	2	164.00	161.00	2	7,171	0.03%
2018/08/31	3	165.00	1	166.50	166.50	2	7,261	0.03%
2018/08/30	6	164.25	8.9	165.34	166.00	-2.9	7,253	-0.04%
2018/08/29	2	162.00	2	161.00	161.00	0	7,211	0.00%
2018/08/28	3	164.66	5	162.90	161.00	-2	7,219	-0.03%
2018/08/27	1	163.00	1	163.00	162.50	0	7,197	0.00%
2018/08/24	2	158.25	5	157.70	162.00	-3	7,176	-0.04%
2018/08/23	6	160.00	5	160.30	160.00	1	7,222	0.01%
2018/08/22	5	163.80	7	164.57	162.50	-2	7,268	-0.03%
2018/08/21	3	157.17	4	156.38	158.50	-1	7,117	-0.01%
2018/08/20	4	150.63	1	151.00	151.00	3	7,064	0.04%
2018/08/17	7	148.86	5	147.60	146.50	2	6,996	0.03%
2018/08/16	1	143.00	3	136.83	144.00	-2	6,930	-0.03%
2018/08/15	21	147.90	13	149.85	145.50	8	6,820	0.12%
2018/08/14	1	154.00	2	157.00	156.00	-1	6,756	-0.01%
2018/08/13	4	151.63	4	149.00	153.50	0	6,797	0.00%
2018/08/10	2	164.50	2	166.00	165.00	0	6,750	0.00%
2018/08/09	2	164.50	0	0.00	165.00	2	6,737	0.03%
2018/08/08	1	169.00	11	172.41	169.00	-10	6,766	-0.15%
2018/08/07	1	168.00	2	168.50	170.50	-1	6,795	-0.01%
2018/08/06	0	0.00	8	165.69	165.00	-8	6,891	-0.12%
2018/08/03	4	159.38	1	160.50	162.00	3	6,882	0.04%
2018/08/02	1	156.00	1	156.00	156.00	0	6,867	0.00%
2018/08/01	2	154.50	5	153.40	156.00	-3	6,847	-0.04%
2018/07/31	6	147.83	4	148.88	148.00	2	6,786	0.03%
2018/07/30	9.1	148.86	10	149.95	146.00	-0.9	6,718	-0.01%
2018/07/27	1.1	164.82	9	162.11	161.00	-7.9	6,580	-0.12%
2018/07/26	51	166.48	42	167.51	166.00	9	6,546	0.14%
2018/07/25	55	169.50	34	169.74	165.00	21	6,133	0.34%
2018/07/23	1	202.50	0	0.00	202.50	1	5,335	0.02%
2018/07/20	1	228.00	3	229.00	225.00	-2	5,591	-0.04%
2018/07/19	13	228.81	12	227.04	229.50	1	5,767	0.02%
2018/07/18	5	224.50	5	227.40	222.00	0	5,691	0.00%
2018/07/17	5	232.70	4	227.50	228.50	1	5,695	0.02%
2018/07/16	4	242.50	7	242.07	239.00	-3	5,621	-0.05%
2018/07/13	7	236.86	10	234.30	241.00	-3	5,534	-0.05%
2018/07/12	3	218.83	1	220.50	221.00	2	5,439	0.04%
2018/07/11	7	209.21	6	212.00	215.00	1	5,479	0.02%
2018/07/10	3	205.00	4	206.38	207.50	-1	5,510	-0.02%
2018/07/09	2	197.75	2	196.75	196.50	0	5,570	0.00%
2018/07/06	3	197.67	3	204.17	202.50	0	5,543	0.00%
2018/07/05	8	202.88	7	204.93	200.50	1	5,499	0.02%
2018/07/04	0	0.00	1	198.00	199.50	-1	5,465	-0.02%
2018/07/03	2	193.75	1	197.00	194.50	1	5,445	0.02%
2018/07/02	0	0.00	1	221.00	217.00	-1	5,376	-0.02%
2018/06/29	5	219.30	1	219.00	219.50	4	5,384	0.07%
2018/06/28	1	219.50	0	0.00	216.00	1	5,355	0.02%
2018/06/27	2	228.00	0	0.00	219.50	2	5,370	0.04%
2018/06/26	4	225.75	4	219.38	228.00	0	5,397	0.00%
2018/06/25	3.1	224.61	1	231.50	220.00	2.1	5,449	0.04%
2018/06/21	2	241.75	1	238.50	238.50	1	5,495	0.02%
2018/06/20	3	232.17	2	229.00	238.00	1	5,581	0.02%
2018/06/19	6	240.17	11	239.23	236.00	-5	5,585	-0.09%
2018/06/15	11	248.64	0	0.00	245.50	11	5,595	0.20%
2018/06/14	1	239.00	0	0.00	241.50	1	5,617	0.02%
2018/06/13	1	249.00	3	246.17	244.50	-2	5,659	-0.04%
2018/06/12	2	248.00	4	248.63	247.00	-2	5,734	-0.03%
2018/06/11	26	242.04	32	243.20	242.50	-6	5,828	-0.10%
2018/06/08	3	253.50	0	0.00	251.00	3	5,864	0.05%
2018/06/07	16	275.53	13	270.19	269.50	3	6,026	0.05%
2018/06/06	1	270.50	2	272.25	273.00	-1	6,164	-0.02%
2018/06/05	5	261.50	5	262.80	264.00	0	6,168	0.00%
2018/06/04	4	259.25	5	260.50	263.50	-1	6,255	-0.02%
2018/06/01	1	247.50	2	250.00	251.50	-1	6,236	-0.02%
2018/05/31	5	242.50	1	245.00	243.50	4	6,277	0.06%
2018/05/30	15	246.57	12	254.33	248.00	3	6,181	0.05%
2018/05/29	1	272.00	1	271.50	268.50	0	6,082	0.00%
2018/05/28	1.2	279.42	7	278.00	279.00	-5.8	6,078	-0.10%
2018/05/25	0	0.00	16	271.66	274.00	-16	6,135	-0.26%
2018/05/24	15	277.17	0	0.00	273.50	15	6,193	0.24%
2018/05/23	1	272.00	0	0.00	271.50	1	6,232	0.02%
2018/05/22	10	279.50	0.1	274.00	274.00	9.9	6,319	0.16%
2018/05/18	1	260.00	0	0.00	257.00	1	6,358	0.02%
2018/05/17	6.1	265.08	6	266.25	265.00	0.1	6,502	0.00%
2018/05/16	0	0.00	1	269.50	265.00	-1	6,546	-0.02%
2018/05/15	14	276.46	6	269.75	269.00	8	6,644	0.12%
2018/05/14	7	278.50	6	278.42	286.50	1	6,681	0.01%
2018/05/11	0	0.00	2	265.50	263.00	-2	6,557	-0.03%
2018/05/10	4	256.25	11	246.59	257.00	-7	6,655	-0.11%
2018/05/09	2	236.50	1	243.00	243.00	1	6,712	0.01%
2018/05/08	11	240.82	0	0.00	240.00	11	6,785	0.16%
2018/05/07	1	231.50	0	0.00	230.00	1	6,956	0.01%
2018/05/04	0	0.00	2	236.50	236.50	-2	7,036	-0.03%
2018/05/02	3	234.00	3	236.00	232.00	0	7,288	0.00%
2018/04/30	1	225.00	2	225.00	224.50	-1	7,445	-0.01%
2018/04/26	2	221.25	2	226.00	218.00	0	7,697	0.00%
2018/04/25	10.2	232.19	10	232.85	231.00	0.2	7,572	0.00%
2018/04/24	2	254.50	0	0.00	254.50	2	7,352	0.03%
2018/04/23	12	286.50	9	282.83	282.50	3	7,457	0.04%
2018/04/20	12	298.67	10	303.00	297.50	2	7,500	0.03%
2018/04/19	1	310.00	2	311.00	312.00	-1	7,684	-0.01%
2018/04/18	3	296.50	5	303.30	306.00	-2	7,953	-0.03%
2018/04/17	14	314.86	13	316.08	311.50	1	7,957	0.01%
2018/04/16	4.1	331.62	3	329.83	331.00	1.1	8,085	0.01%
2018/04/13	5	319.00	9	320.17	318.50	-4	8,134	-0.05%
2018/04/12	0.1	309.50	0	0.00	309.50	0.1	8,079	0.00%
2018/04/11	1	310.00	3	308.50	306.50	-2	8,184	-0.02%
2018/04/10	2	311.25	0	0.00	306.00	2	8,247	0.02%
2018/04/09	15	306.50	16	308.16	305.50	-1	8,381	-0.01%
2018/04/03	9	309.72	5	308.50	308.00	4	8,408	0.05%
2018/04/02	13	310.73	13	314.85	310.50	0	8,435	0.00%
2018/03/31	3	314.67	3	315.17	314.50	0	8,487	0.00%
2018/03/30	1	314.00	1	317.50	314.00	0	8,593	0.00%
2018/03/29	5	311.40	3	312.33	313.00	2	8,684	0.02%
2018/03/28	2	315.00	2	312.00	308.00	0	8,665	0.00%
2018/03/27	4	313.50	2	314.00	313.00	2	8,632	0.02%
2018/03/26	3.1	301.68	4	302.25	302.00	-0.9	8,615	-0.01%
2018/03/23	4	298.50	4.3	297.93	295.00	-0.3	8,722	0.00%
2018/03/22	5	310.00	6	312.00	305.00	-1	8,841	-0.01%
2018/03/21	0	0.00	1	314.50	315.00	-1	8,986	-0.01%
2018/03/20	5	312.90	5	308.00	315.00	0	9,121	0.00%
2018/03/19	4	313.63	4	318.50	311.00	0	9,411	0.00%
2018/03/16	3	314.50	3	318.00	315.00	0	9,524	0.00%
2018/03/15	3	321.50	3	315.50	321.50	0	9,732	0.00%
2018/03/14	7	312.86	7	312.64	309.50	0	9,709	0.00%
2018/03/13	12	311.71	9	312.78	315.50	3	9,762	0.03%
2018/03/12	5	293.00	9	290.06	297.00	-4	9,644	-0.04%
2018/03/09	2	275.75	2	272.50	270.00	0	9,732	0.00%
2018/03/08	1	266.50	11	273.27	272.50	-10	9,865	-0.10%
2018/03/07	2	262.75	1	264.50	265.00	1	9,809	0.01%
2018/03/06	7	260.14	8.1	262.52	264.50	-1.1	9,941	-0.01%
2018/03/05	3	256.00	1	254.00	250.50	2	10,400	0.02%
2018/03/02	8	261.31	7	262.64	260.50	1	10,514	0.01%
2018/02/27	5	273.50	8	270.38	268.50	-3	10,655	-0.03%
2018/02/26	2	265.50	3	265.83	268.00	-1	10,686	-0.01%
2018/02/23	3	262.50	11	262.45	262.50	-8	10,717	-0.07%
2018/02/22	7	258.43	5	257.10	256.50	2	10,835	0.02%
2018/02/21	10	254.50	14	256.18	256.00	-4	10,886	-0.04%
2018/02/12	6	247.08	4	248.25	243.00	2	10,927	0.02%
2018/02/09	11	242.77	12	242.42	249.50	-1	11,078	-0.01%
2018/02/08	7	237.36	5	237.60	238.00	2	11,004	0.02%
2018/02/07	2	247.00	1	253.00	242.50	1	10,967	0.01%
2018/02/06	6	238.83	4	243.13	235.00	2	10,913	0.02%
2018/02/05	2	256.00	2	254.50	256.50	0	10,879	0.00%
2018/02/02	3	263.33	2	263.25	263.00	1	10,909	0.01%
2018/02/01	9	258.50	5	259.20	258.50	4	10,886	0.04%
2018/01/31	3.1	252.26	6	257.75	261.00	-2.9	10,866	-0.03%
2018/01/30	6	260.50	9	257.50	252.00	-3	10,866	-0.03%
2018/01/29	4	246.38	5	244.00	252.00	-1	10,798	-0.01%
2018/01/26	27	241.17	24	240.90	239.50	3	10,843	0.03%
2018/01/25	20	245.93	21	246.55	240.00	-1	10,798	-0.01%
2018/01/24	12	249.42	11	249.18	249.50	1	10,780	0.01%
2018/01/23	7.1	259.89	7	259.71	255.00	0.1	10,753	0.00%
2018/01/22	5	262.80	7	263.43	269.50	-2	10,826	-0.02%
2018/01/19	7	264.50	4	260.88	259.50	3	10,818	0.03%
2018/01/18	5.1	273.58	6	275.58	272.50	-0.9	10,773	-0.01%
2018/01/17	5	270.70	2	270.00	269.00	3	10,754	0.03%
2018/01/16	10	267.20	11	268.86	269.00	-1	10,768	-0.01%
2018/01/15	16.5	259.08	20	259.15	265.00	-3.5	10,666	-0.03%
2018/01/12	19	262.66	13	260.42	252.50	6	10,467	0.06%
2018/01/11	5.2	270.98	8	269.75	269.00	-2.8	10,245	-0.03%
2018/01/10	22.2	272.83	17	274.18	270.00	5.2	10,133	0.05%
2018/01/09	11.2	288.93	2	298.25	280.00	9.2	10,013	0.09%
2018/01/08	2	300.50	2	305.00	299.00	0	9,879	0.00%
2018/01/05	1	311.50	2.3	306.91	303.00	-1.3	9,898	-0.01%
2018/01/04	2	307.75	1	304.50	303.50	1	9,955	0.01%
2018/01/03	2	300.00	10	297.40	304.00	-8	9,950	-0.08%
2018/01/02	10.2	277.80	7	281.00	283.00	3.2	9,872	0.03%