矽創 (8016)-犇亞-鑫豐券商分點個股進出

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

矽創

(8016)

可現股當沖

股價
266.5
漲跌
▲2.0
漲幅
+0.76%
成交量
475張
產業
上市半導體類股
810人加入追蹤

立即追蹤
本地時間:13:30

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

矽創 (8016)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	1	264.52	0	0.00	264.00	1	1,574	0.06%
2024/05/09	0	0.00	1	271.50	269.00	-1	1,563	-0.06%
2024/05/08	0	0.00	1	275.00	271.50	-1	1,558	-0.06%
2024/05/07	0	272.50	0	0.00	274.50	0	1,554	0.00%
2024/05/06	0	0.00	0	273.50	272.50	0	1,547	0.00%
2024/05/03	0	0.00	2	279.25	275.00	-2	1,542	-0.13%
2024/05/02	2	276.25	0	0.00	276.00	2	1,529	0.13%
2024/04/29	1	276.50	0	0.00	277.50	1	1,524	0.07%
2024/04/26	2	273.50	1	276.00	276.00	1	1,526	0.07%
2024/04/24	0	0.00	2	272.25	274.00	-2	1,536	-0.13%
2024/04/23	2.1	264.80	1	264.50	267.50	1.1	1,548	0.07%
2024/04/22	2	260.50	0	0.00	263.00	2	1,549	0.13%
2024/04/19	0.5	272.80	3.1	271.18	270.50	-2.6	1,534	-0.17%
2024/04/18	3.1	278.56	0	0.00	278.50	3.1	1,520	0.20%
2024/04/17	1.3	281.92	0.4	283.59	283.00	0.9	1,517	0.06%
2024/04/16	0	0.00	6	285.17	283.50	-6	1,520	-0.39%
2024/04/12	1	291.49	0	0.00	289.00	1	1,506	0.07%
2024/04/10	0	0.00	2	288.75	288.50	-2	1,509	-0.13%
2024/04/09	4.1	286.41	1	292.00	285.50	3.1	1,513	0.20%
2024/04/03	0	0.00	1	296.50	295.50	-1	1,482	-0.07%
2024/04/02	0	0.00	1	294.50	293.50	-1	1,475	-0.07%
2024/04/01	3.3	290.79	0	0.00	290.50	3.3	1,492	0.22%
2024/03/29	3.2	292.21	11	291.68	291.50	-7.9	1,502	-0.52%
2024/03/28	1	306.50	1	307.50	300.00	0	1,459	0.00%
2024/03/27	1.1	294.41	3	297.33	303.50	-1.9	1,440	-0.13%
2024/03/26	2	291.75	0.1	298.50	290.00	1.9	1,430	0.13%
2024/03/25	0.1	303.50	0	0.00	296.50	0.1	1,441	0.00%
2024/03/22	0	302.55	0.1	302.00	300.00	-0.1	1,441	0.00%
2024/03/21	0.1	311.18	5	312.30	314.50	-4.9	1,415	-0.35%
2024/03/20	5	305.35	8.1	315.74	317.00	-3	1,365	-0.22%
2024/03/19	2	300.50	2.1	303.22	300.00	-0.1	1,245	-0.01%
2024/03/18	0	298.00	2	295.25	299.00	-2	1,224	-0.16%
2024/03/15	0	0.00	1	283.00	282.00	-1	1,195	-0.08%
2024/03/14	5	279.50	0	0.00	278.00	5	1,146	0.44%
2024/03/13	12	291.92	3	294.67	287.50	9	1,129	0.80%
2024/03/12	1	289.00	1	288.50	287.50	0	1,109	0.00%
2024/03/11	1	282.50	0	0.00	282.00	1	1,114	0.09%
2024/03/08	1	295.40	3.5	290.29	283.50	-2.5	1,129	-0.22%
2024/03/07	0	0.00	2	296.50	292.50	-2	1,116	-0.18%
2024/03/06	2.1	300.22	0	0.00	296.50	2.1	1,118	0.18%
2024/03/05	3	303.83	3	304.00	305.50	0	1,126	0.00%
2024/03/04	6	301.92	3	304.50	308.00	3	1,105	0.27%
2024/03/01	0	0.00	3.2	296.90	296.50	-3.2	1,066	-0.30%
2024/02/29	2.1	291.45	1	290.00	290.00	1.1	1,041	0.11%
2024/02/26	5	291.70	0	0.00	291.00	5	1,060	0.47%
2024/02/23	0.1	293.50	0	0.00	292.00	0.1	1,080	0.00%
2024/02/21	2	293.25	2	294.75	290.50	0	1,097	0.00%
2024/02/20	5.5	297.73	12.3	296.99	295.00	-6.8	1,103	-0.62%
2024/02/19	2	281.50	0	0.00	282.00	2	1,044	0.19%
2024/02/16	0.3	277.50	1	278.50	278.00	-0.7	1,049	-0.07%
2024/02/15	1	276.00	1	277.00	277.00	0	1,058	0.00%
2024/02/02	0	0.00	4	274.00	275.00	-4	1,063	-0.38%
2024/01/31	0	0.00	3	272.50	272.50	-3	1,077	-0.28%
2024/01/30	1	274.00	0	0.00	274.00	1	1,097	0.09%
2024/01/29	7	279.00	1	276.50	279.00	6	1,107	0.54%
2024/01/26	2	275.75	11	273.82	273.50	-9	1,147	-0.78%
2024/01/25	0	278.50	1	279.00	279.00	-1	1,182	-0.08%
2024/01/24	2	279.00	0	0.00	277.50	2	1,203	0.17%
2024/01/23	2	280.00	0	0.00	280.50	2	1,222	0.16%
2024/01/22	7	279.07	0	0.00	280.00	7	1,250	0.56%
2024/01/18	2.5	276.50	0	0.00	275.50	2.5	1,254	0.20%
2024/01/17	0	0.00	1	282.49	282.50	-1	1,250	-0.08%
2024/01/03	1	279.00	0	0.00	278.00	1	1,370	0.07%
2023/12/29	0	276.50	0	0.00	278.00	0	1,358	0.00%
2023/12/26	2	275.50	1	277.00	276.50	1	1,398	0.07%
2023/12/25	0.1	276.00	1	276.00	274.00	-0.9	1,379	-0.07%
2023/12/22	0.5	277.99	0	0.00	281.00	0.5	1,400	0.04%
2023/12/21	0	0.00	1	276.00	276.00	-1	1,410	-0.07%
2023/12/20	0.1	280.00	0	0.00	279.00	0.1	1,389	0.01%
2023/12/19	0	0.00	0.6	281.50	280.00	-0.6	1,378	-0.04%
2023/12/18	1	287.00	0	288.00	289.00	1	1,387	0.07%
2023/12/15	0.4	290.00	0	0.00	288.50	0.4	1,410	0.03%
2023/12/12	2	291.50	2	296.00	290.00	0	1,584	0.00%
2023/12/08	0	292.00	1	292.00	292.00	-1	1,670	-0.06%
2023/12/06	0	0.00	0.8	289.00	290.50	-0.8	1,871	-0.04%
2023/12/05	0.1	285.00	0	287.50	284.50	0.1	1,910	0.01%
2023/12/04	0.2	291.50	0	0.00	291.50	0.2	1,937	0.01%
2023/12/01	1.3	289.81	4	293.00	292.00	-2.7	2,018	-0.13%
2023/11/30	5	291.20	2	297.00	289.00	3	2,143	0.14%
2023/11/29	1	293.50	1	293.00	294.50	0	2,153	0.00%
2023/11/27	0	0.00	1	288.50	289.00	-1	2,151	-0.05%
2023/11/22	1	296.00	5.1	294.72	296.00	-4.1	2,179	-0.19%
2023/11/21	3	290.83	0	0.00	289.50	3	2,179	0.14%
2023/11/20	3.8	293.36	1	296.50	291.00	2.8	2,196	0.13%
2023/11/17	0.1	289.00	6.1	291.98	294.00	-6.1	2,182	-0.28%
2023/11/16	2	285.75	0	0.00	285.00	2	2,163	0.09%
2023/11/15	3	291.83	1	296.00	291.50	2	2,153	0.09%
2023/11/14	0	0.00	3	289.17	292.00	-3	2,152	-0.14%
2023/11/13	2.1	286.08	6	286.92	287.00	-3.9	2,156	-0.18%
2023/11/10	1	283.50	1	284.00	284.50	0	2,169	0.00%
2023/11/09	9	290.56	1	292.50	289.00	8	2,192	0.36%
2023/11/08	0	0.00	2.5	292.50	288.50	-2.5	2,201	-0.11%
2023/11/07	1	290.50	4	290.63	290.50	-3	2,207	-0.14%
2023/11/06	0	0.00	3	285.83	285.50	-3	2,204	-0.14%
2023/11/03	10	286.20	2	288.00	283.00	8	2,222	0.36%
2023/11/02	2	291.75	4	292.34	296.50	-2	2,199	-0.09%
2023/11/01	2	290.00	1	289.00	290.00	1	2,204	0.05%
2023/10/31	1	285.50	4	286.25	285.00	-3	2,249	-0.13%
2023/10/30	2.6	284.79	1.1	285.36	285.00	1.5	2,303	0.07%
2023/10/27	3.2	272.99	0	0.00	270.50	3.2	2,318	0.14%
2023/10/26	0.1	276.00	7	273.15	274.50	-7	2,322	-0.30%
2023/10/25	5.1	278.59	0	277.00	275.50	5.1	2,322	0.22%
2023/10/24	5.1	273.19	8	276.44	279.50	-2.9	2,337	-0.12%
2023/10/23	8	279.50	0	0.00	276.50	8	2,340	0.34%
2023/10/20	4	282.38	8	285.38	287.00	-4	2,323	-0.17%
2023/10/19	5	286.52	4	290.25	284.50	1	2,309	0.04%
2023/10/18	2	283.50	3	283.83	282.50	-1	2,282	-0.04%
2023/10/17	1	281.00	1	281.50	278.50	0	2,255	0.00%
2023/10/16	2.2	267.98	1	270.50	272.00	1.2	2,263	0.06%
2023/10/12	0	0.00	0	270.50	272.00	0	2,276	0.00%
2023/10/11	0	276.50	0.1	276.00	274.50	-0.1	2,273	0.00%
2023/10/05	2	282.00	0	0.00	278.50	2	2,386	0.08%
2023/10/04	1.1	281.42	2	279.25	281.50	-0.9	2,406	-0.04%
2023/10/03	1	282.04	1.1	286.45	280.00	-0.1	2,411	0.00%
2023/10/02	0	0.00	0	281.50	277.50	0	2,399	0.00%
2023/09/28	2.1	277.70	0	0.00	278.50	2.1	2,394	0.09%
2023/09/27	0	0.00	3.1	277.65	278.50	-3.1	2,398	-0.13%
2023/09/26	1	279.50	3	277.50	278.50	-2	2,380	-0.08%
2023/09/25	0	0.00	0	282.00	282.50	0	2,371	0.00%
2023/09/22	4.1	283.99	6	283.17	285.00	-1.9	2,370	-0.08%
2023/09/21	8	285.81	7.5	285.56	284.50	0.5	2,371	0.02%
2023/09/20	6	292.00	12.1	295.05	286.50	-6.1	2,359	-0.26%
2023/09/19	5	289.90	5.1	293.92	295.50	-0.1	2,340	-0.01%
2023/09/18	4.1	302.73	3	304.28	293.00	1.1	2,278	0.05%
2023/09/15	8.1	308.07	6.1	307.74	302.50	2	2,202	0.09%
2023/09/14	1	301.50	6.1	301.23	300.00	-5.1	2,129	-0.24%
2023/09/13	1	292.50	1	297.00	295.00	0	2,083	0.00%
2023/09/12	15.1	293.27	9	292.28	292.00	6.1	2,032	0.30%
2023/09/11	6	289.85	11.3	292.01	291.50	-5.3	1,953	-0.27%
2023/09/08	2	277.00	5	276.30	277.50	-3	1,835	-0.16%
2023/09/07	3	276.33	4	274.37	271.50	-1	1,800	-0.06%
2023/09/06	3	275.67	4.2	275.20	273.50	-1.2	1,764	-0.07%
2023/09/05	17.5	276.10	15.1	277.19	279.00	2.4	1,684	0.14%
2023/09/04	4.1	247.98	4	251.64	255.00	0.1	1,563	0.00%
2023/09/01	1.1	248.09	6	249.92	250.50	-4.9	1,544	-0.32%
2023/08/31	0	248.00	0	0.00	250.00	0	1,542	0.00%
2023/08/30	0.1	248.50	2	248.50	248.50	-1.9	1,553	-0.13%
2023/08/29	1	244.50	1	246.50	244.00	0	1,535	0.00%
2023/08/28	0.1	242.50	2	240.00	243.50	-2	1,513	-0.13%
2023/08/25	3	237.33	1	238.50	236.00	2	1,490	0.13%
2023/08/24	1	239.50	2	240.50	242.00	-1	1,466	-0.07%
2023/08/23	1	235.50	1	237.00	236.00	0	1,447	0.00%
2023/08/22	2	236.00	1	236.50	235.00	1	1,454	0.07%
2023/08/21	1	237.00	1	235.50	237.00	0	1,453	0.00%
2023/08/17	0	0.00	1	239.00	239.00	-1	1,437	-0.07%
2023/08/16	1	238.50	0	0.00	239.50	1	1,423	0.07%
2023/08/15	0	0.00	3	238.83	239.50	-3	1,409	-0.21%
2023/08/14	6	235.08	9	234.72	237.00	-3	1,379	-0.22%
2023/08/11	3	236.50	2	236.47	236.50	1	1,375	0.07%
2023/08/10	3	232.37	1	234.50	235.50	2	1,374	0.15%
2023/08/09	0	0.00	3	234.17	236.50	-3	1,376	-0.22%
2023/08/08	1	235.00	0	0.00	236.50	1	1,347	0.07%
2023/08/07	24	237.19	19	234.00	235.50	5	1,334	0.37%
2023/08/04	1.1	237.45	0	232.00	234.00	1.1	1,299	0.08%
2023/08/02	1	236.50	1.1	238.89	230.00	-0.1	1,240	0.00%
2023/08/01	0	0.00	1.2	223.71	230.50	-1.2	1,170	-0.10%
2023/07/31	0	0.00	0	222.00	220.00	0	1,128	0.00%
2023/07/28	0.1	219.00	1	218.50	219.00	-0.9	1,128	-0.08%
2023/07/27	1	218.08	2.3	211.60	219.50	-1.2	1,122	-0.11%
2023/07/26	1.1	207.05	1	208.00	207.50	0.1	1,104	0.01%
2023/07/25	2	213.50	0	0.00	213.00	2	1,092	0.18%
2023/07/24	1	215.50	0	0.00	214.50	1	1,087	0.09%
2023/07/21	0.1	218.00	1	219.00	221.00	-0.9	1,087	-0.09%
2023/07/19	2	222.25	2	222.00	224.00	0	1,105	0.00%
2023/07/18	0	217.50	0	0.00	216.00	0	1,106	0.00%
2023/07/17	1.1	216.59	0	0.00	216.50	1.1	1,106	0.10%
2023/07/14	3	220.50	0	0.00	220.00	3	1,107	0.27%
2023/07/13	0.3	225.92	4	228.87	219.00	-3.7	1,114	-0.34%
2023/07/12	0.1	246.50	2	247.00	246.50	-1.9	1,077	-0.18%
2023/07/11	0	0.00	21	248.88	246.00	-21	1,053	-1.99%
2023/07/10	0	246.00	0	0.00	248.00	0	1,046	0.00%
2023/07/07	4	245.50	0	0.00	248.50	4	1,060	0.38%
2023/07/06	0.1	246.00	1	250.00	250.50	-0.9	1,113	-0.08%
2023/07/05	1	246.00	2	248.98	246.50	-1	1,110	-0.09%
2023/07/04	0	245.00	1.1	249.10	250.00	-1.1	1,111	-0.10%
2023/07/03	1	244.94	2.2	242.00	244.50	-1.2	1,090	-0.11%
2023/06/30	1	236.47	0	233.50	234.50	1	1,080	0.09%
2023/06/29	1	240.50	0	0.00	239.00	1	1,076	0.09%
2023/06/28	0	237.50	3	238.67	238.00	-3	1,076	-0.28%
2023/06/27	0	0.00	0.1	230.35	233.00	-0.1	1,129	-0.01%
2023/06/26	1.1	231.68	0.1	232.00	231.00	1	1,142	0.09%
2023/06/21	0.1	237.00	1	238.00	236.50	-0.9	1,154	-0.08%
2023/06/20	1	235.99	0	0.00	236.00	1	1,174	0.09%
2023/06/19	0	237.00	0	0.00	235.50	0	1,215	0.00%
2023/06/16	0.3	237.19	0	0.00	238.50	0.3	1,257	0.02%
2023/06/15	0	0.00	0	238.00	239.00	0	1,300	0.00%
2023/06/14	1	239.00	0.1	238.50	238.00	1	1,413	0.07%
2023/06/13	4	238.25	3	239.51	239.50	1	1,429	0.07%
2023/06/12	0	237.50	1	237.00	239.00	-1	1,427	-0.07%
2023/06/09	0.1	236.00	0	236.50	237.50	0	1,418	0.00%
2023/06/08	4	234.38	2	235.50	234.50	2	1,430	0.14%
2023/06/07	1	234.50	3	235.67	235.50	-2	1,454	-0.14%
2023/06/06	3	230.84	2	232.50	231.50	1	1,449	0.07%
2023/06/05	2	234.00	4	232.00	234.00	-2	1,456	-0.14%
2023/06/02	0	224.50	1	226.00	226.00	-1	1,451	-0.07%
2023/05/31	1	224.50	1	225.50	225.00	0	1,488	0.00%
2023/05/30	1	223.00	1	224.00	223.50	0	1,495	0.00%
2023/05/29	1	225.50	2.1	225.79	225.50	-1.1	1,518	-0.07%
2023/05/26	1.1	221.27	0	0.00	221.00	1.1	1,551	0.07%
2023/05/24	1	224.00	0	0.00	223.50	1	1,663	0.06%
2023/05/23	1	225.49	1	226.00	226.00	0	1,788	0.00%
2023/05/22	0.1	225.00	0	0.00	224.00	0.1	1,844	0.01%
2023/05/17	0	0.00	1	222.50	222.50	-1	1,953	-0.05%
2023/05/15	1.1	215.09	2	215.50	215.00	-0.9	1,937	-0.05%
2023/05/12	0	0.00	1	219.00	220.00	-1	1,960	-0.05%
2023/05/10	1	224.50	2	227.00	223.00	-1	2,054	-0.05%
2023/05/09	1	220.50	0	0.00	220.50	1	2,071	0.05%
2023/05/08	2	223.25	1	224.00	223.50	1	2,088	0.05%
2023/05/05	0	0.00	0	222.50	223.50	0	2,108	0.00%
2023/05/03	0.1	227.50	0	228.00	226.50	0	2,191	0.00%
2023/05/02	1	229.48	0	0.00	228.50	1	2,313	0.04%
2023/04/28	1	226.50	0.1	228.00	227.50	0.9	2,365	0.04%
2023/04/27	2	220.00	3	221.50	221.50	-1	2,360	-0.04%
2023/04/26	1.1	217.48	3	218.50	221.50	-2	2,354	-0.08%
2023/04/25	5	228.66	0	0.00	219.50	5	2,351	0.21%
2023/04/24	0	233.00	0	0.00	229.00	0	2,330	0.00%
2023/04/21	0	238.00	4	232.75	229.50	-4	2,327	-0.17%
2023/04/20	0	0.00	0.1	238.50	236.50	-0.1	2,317	0.00%
2023/04/19	1	243.00	2	244.26	240.50	-1	2,331	-0.04%
2023/04/18	4	246.00	1.1	246.64	245.00	2.9	2,353	0.12%
2023/04/17	1.1	250.09	0	0.00	250.00	1.1	2,362	0.05%
2023/04/14	1	249.97	3	252.67	253.00	-2	2,356	-0.08%
2023/04/13	2	246.50	0	248.50	245.50	2	2,364	0.08%
2023/04/12	1	250.03	1	250.50	252.50	0	2,351	0.00%
2023/04/11	4	248.11	2.8	249.18	250.50	1.2	2,318	0.05%
2023/04/07	1	239.50	1.1	239.02	239.50	-0.1	2,247	0.00%
2023/04/06	1	235.00	5	236.20	235.00	-4	2,228	-0.18%
2023/03/31	0	238.50	2	239.00	237.50	-2	2,222	-0.09%
2023/03/30	5	234.70	0.1	234.50	234.50	4.9	2,202	0.22%
2023/03/29	1	233.00	5	233.90	233.00	-4	2,195	-0.18%
2023/03/28	6.1	244.09	3	248.00	235.50	3.1	2,189	0.14%
2023/03/27	4.1	241.83	33	241.89	243.00	-28.9	2,127	-1.36%
2023/03/23	1	239.50	1	239.50	239.50	0	2,111	0.00%
2023/03/22	0	0.00	0	239.00	241.00	0	2,098	0.00%
2023/03/21	4	236.25	1	239.96	237.50	3	2,061	0.14%
2023/03/20	1	233.50	5	230.00	233.00	-4	2,014	-0.20%
2023/03/17	8.1	226.87	0	0.00	224.50	8.1	1,973	0.41%
2023/03/16	2	226.00	2	228.50	227.50	0	1,866	0.00%
2023/03/15	0	226.17	0	0.00	225.00	0	1,855	0.00%
2023/03/14	2	221.50	0	0.00	221.00	2	1,871	0.11%
2023/03/13	1	221.49	4	222.25	224.50	-3	1,888	-0.16%
2023/03/10	0	0.00	2.3	226.46	223.50	-2.3	1,881	-0.12%
2023/03/09	28	233.57	1	233.50	233.00	27	1,870	1.44%
2023/03/08	0	0.00	2	233.03	234.50	-2	1,873	-0.11%
2023/03/07	0	0.00	20	231.50	231.50	-20	1,861	-1.07%
2023/03/03	4	231.50	2	231.04	229.50	2	1,840	0.11%
2023/03/02	1	231.00	0.1	229.00	232.50	1	1,832	0.05%
2023/03/01	5	231.99	5	228.80	230.00	0	1,824	0.00%
2023/02/24	1	229.00	7.1	230.25	228.00	-6.1	1,806	-0.34%
2023/02/23	2	237.50	1	237.00	236.50	1	1,774	0.06%
2023/02/22	3.1	235.08	0	0.00	233.00	3.1	1,743	0.18%
2023/02/21	3	240.67	4.1	233.84	243.00	-1.1	1,700	-0.07%
2023/02/20	2	224.50	4	224.13	226.00	-2	1,603	-0.12%
2023/02/17	2.1	218.06	3	219.17	217.50	-0.9	1,578	-0.06%
2023/02/16	0	213.50	3	212.83	214.50	-3	1,565	-0.19%
2023/02/15	1	207.50	0.2	208.00	208.50	0.8	1,628	0.05%
2023/02/14	1	213.00	1	214.50	210.50	0	1,710	0.00%
2023/02/13	1	209.50	1	210.00	211.00	0	1,853	0.00%
2023/02/10	2.1	210.73	0	0.00	211.00	2.1	1,908	0.11%
2023/02/09	0	217.00	2.2	217.14	216.50	-2.2	1,892	-0.12%
2023/02/08	4	218.63	5.3	218.50	222.50	-1.3	1,877	-0.07%
2023/02/07	3	212.33	0	0.00	215.00	3	1,805	0.17%
2023/02/06	0	0.00	4	212.25	212.50	-4	1,788	-0.22%
2023/02/03	4.1	215.95	1	213.93	210.50	3.1	1,777	0.17%
2023/02/02	1	215.50	3	214.50	215.00	-2	1,762	-0.11%
2023/02/01	2.3	213.07	3	211.50	214.50	-0.7	1,751	-0.04%
2023/01/31	5	209.39	17.7	207.95	211.50	-12.7	1,696	-0.75%
2023/01/30	0	0.00	9.1	192.57	196.50	-9.1	1,583	-0.57%
2023/01/17	3	185.85	0	0.00	186.50	3	1,537	0.20%
2023/01/13	1	186.00	0	184.00	183.00	1	1,563	0.06%
2023/01/10	1	188.02	0	185.50	185.00	1	1,629	0.06%
2023/01/09	0.1	189.50	1.1	192.90	190.00	-1	1,648	-0.06%
2023/01/06	2	189.75	22	189.16	189.00	-20	1,646	-1.21%
2023/01/05	0.2	187.67	12	188.67	186.50	-11.9	1,626	-0.73%
2023/01/04	5	185.70	2	184.99	185.00	3	1,611	0.18%
2023/01/03	1.1	185.05	22.1	185.41	185.50	-21	1,604	-1.31%
2022/12/30	21	178.50	0	0.00	177.50	21	1,578	1.33%
2022/12/28	1	175.00	0	0.00	176.00	1	1,602	0.06%
2022/12/27	4	178.25	1	178.50	178.00	3	1,617	0.19%
2022/12/26	0	173.50	0	0.00	172.00	0	1,614	0.00%
2022/12/23	1	170.00	0	0.00	173.50	1	1,638	0.06%
2022/12/22	0.1	175.00	1	175.00	174.00	-0.9	1,649	-0.05%
2022/12/21	1	174.00	0	174.50	172.50	1	1,661	0.06%
2022/12/20	5	176.90	0	174.00	172.50	5	1,668	0.30%
2022/12/19	9.1	180.29	1.1	185.26	179.50	8.1	1,677	0.48%
2022/12/16	4.1	181.54	2	184.00	185.00	2.1	1,675	0.12%
2022/12/15	2	181.50	2	183.25	183.00	0	1,662	0.00%
2022/12/14	1	177.00	0	0.00	181.00	1	1,653	0.06%
2022/12/13	1	177.00	1	180.50	176.50	0	1,651	0.00%
2022/12/12	3	179.00	2	178.50	179.00	1	1,659	0.06%
2022/12/09	2	180.50	0	0.00	179.50	2	1,675	0.12%
2022/12/08	1	178.00	0	0.00	181.00	1	1,673	0.06%
2022/12/07	6	181.92	1	180.00	180.50	5	1,678	0.30%
2022/12/06	4.1	189.00	2	185.25	184.50	2.1	1,684	0.12%
2022/12/05	3.1	193.02	16	192.56	192.00	-12.9	1,665	-0.77%
2022/12/02	3.3	191.69	1	192.50	192.00	2.3	1,657	0.14%
2022/12/01	10	193.90	4.5	194.72	194.00	5.5	1,663	0.33%
2022/11/30	1.1	191.00	1	189.00	190.50	0.1	1,653	0.00%
2022/11/29	1	187.00	2	188.25	188.00	-1	1,675	-0.06%
2022/11/28	7	188.86	1	189.50	188.00	6	1,693	0.35%
2022/11/25	2.1	189.79	2	189.50	188.50	0.1	1,711	0.00%
2022/11/24	0.1	189.00	0.1	190.50	192.00	0	1,717	0.00%
2022/11/23	10	186.95	0	0.00	186.50	10	1,717	0.58%
2022/11/22	0.1	187.00	4	187.00	186.50	-4	1,735	-0.23%
2022/11/21	13	188.65	5	188.90	187.00	8	1,762	0.45%
2022/11/18	3.1	193.94	0	0.00	189.50	3.1	1,780	0.17%
2022/11/17	0.1	192.50	20.1	190.51	193.00	-20	1,780	-1.12%
2022/11/16	0	0.00	8	192.69	192.00	-8	1,791	-0.45%
2022/11/15	4.1	188.32	0.4	188.50	190.50	3.7	1,839	0.20%
2022/11/14	4	189.13	1	189.00	189.50	3	1,836	0.16%
2022/11/11	6.4	204.48	4.2	204.57	196.00	2.2	1,828	0.12%
2022/11/10	8	196.88	3.6	194.12	197.00	4.4	1,764	0.25%
2022/11/09	25.1	194.33	10.2	188.27	195.00	14.9	1,682	0.88%
2022/11/08	3.3	181.29	1	182.50	180.00	2.3	1,570	0.15%
2022/11/07	3.1	175.92	2	178.75	178.50	1.1	1,581	0.07%
2022/11/04	1	172.00	8	173.69	174.00	-7	1,580	-0.44%
2022/11/03	2	172.25	5	172.80	173.50	-3	1,581	-0.19%
2022/11/02	3	172.33	11.1	173.09	172.00	-8.1	1,590	-0.51%
2022/11/01	0	0.00	6	168.50	169.50	-6	1,591	-0.38%
2022/10/31	3	166.00	1	165.50	165.50	2	1,598	0.13%
2022/10/28	5	166.50	1	166.97	164.00	4	1,603	0.25%
2022/10/27	3	168.00	2	171.00	171.50	1	1,618	0.06%
2022/10/26	0.1	168.35	1	167.50	166.50	-0.9	1,634	-0.05%
2022/10/25	10	169.45	10	172.25	168.00	0	1,633	0.00%
2022/10/24	4	176.00	1.1	173.27	173.50	2.9	1,663	0.17%
2022/10/21	1.1	175.18	0	0.00	170.50	1.1	1,664	0.07%
2022/10/20	3	174.17	7	174.36	175.00	-4	1,663	-0.24%
2022/10/19	3	178.67	1	177.00	176.50	2	1,662	0.12%
2022/10/18	4	179.63	11	179.91	180.00	-7	1,674	-0.42%
2022/10/17	2.2	174.25	4.2	174.29	178.00	-2	1,693	-0.12%
2022/10/14	11.1	169.99	7.1	168.76	169.50	4.1	1,688	0.24%
2022/10/13	11.1	160.77	3	161.53	156.00	8	1,706	0.47%
2022/10/12	5	163.60	1	165.00	165.00	4	1,700	0.24%
2022/10/11	12	166.92	0	0.00	166.00	12	1,710	0.70%
2022/10/07	3.8	174.05	4	175.01	174.50	-0.2	1,712	-0.01%
2022/10/06	1	175.00	3.1	173.19	175.50	-2.1	1,740	-0.12%
2022/10/05	4	173.00	0	0.00	170.50	4	1,768	0.23%
2022/10/04	1	169.00	0	0.00	170.50	1	1,794	0.06%
2022/10/03	1	163.50	0	0.00	164.50	1	1,787	0.06%
2022/09/30	0.1	161.50	3	158.83	164.50	-2.9	1,810	-0.16%
2022/09/29	7	159.29	6	160.42	159.00	1	1,807	0.06%
2022/09/28	5.2	158.89	3	158.33	155.00	2.2	1,810	0.12%
2022/09/27	1	156.50	3	156.67	160.50	-2	1,812	-0.11%
2022/09/26	0.3	160.00	1	159.00	157.00	-0.7	1,815	-0.04%
2022/09/23	3.1	166.55	0	0.00	165.00	3.1	1,824	0.17%
2022/09/22	0	0.00	1	164.50	169.50	-1	1,832	-0.05%
2022/09/20	1	169.00	4	169.75	171.00	-3	1,848	-0.16%
2022/09/19	0	0.00	0	168.00	168.50	0	1,854	0.00%
2022/09/16	3.2	172.91	1	171.50	170.50	2.2	1,856	0.12%
2022/09/15	1	178.00	2	180.25	176.00	-1	1,872	-0.05%
2022/09/14	0	0.00	1.1	176.82	178.00	-1.1	1,895	-0.06%
2022/09/13	1.2	182.07	1.1	183.16	180.00	0.1	1,889	0.00%
2022/09/12	3	180.33	0.2	179.50	180.00	2.8	1,886	0.15%
2022/09/08	1	177.50	12.2	174.43	177.50	-11.2	1,904	-0.59%
2022/09/07	3	172.83	1	175.00	172.50	2	1,899	0.11%
2022/09/06	1	175.00	2	176.00	174.00	-1	1,888	-0.05%
2022/09/05	3.4	178.78	4	179.00	178.00	-0.6	1,884	-0.03%
2022/09/02	8.1	188.25	4	189.24	187.50	4.1	1,856	0.22%
2022/09/01	6	188.00	0	0.00	187.50	6	1,839	0.33%
2022/08/31	1	190.50	2	189.75	190.50	-1	1,831	-0.05%
2022/08/30	0	0.00	14	188.61	190.50	-14	1,852	-0.76%
2022/08/29	2	185.50	2	186.25	185.50	0	1,841	0.00%
2022/08/26	1.1	191.00	2.1	192.88	189.50	-1	1,829	-0.05%
2022/08/25	1	188.50	3	189.50	188.50	-2	1,811	-0.11%
2022/08/24	5.1	185.82	1	190.00	186.00	4.1	1,821	0.23%
2022/08/23	11	186.32	4	188.50	188.50	7	1,810	0.39%
2022/08/22	8.1	189.26	14.2	188.81	188.00	-6.2	1,794	-0.34%
2022/08/19	1	180.00	2.3	181.27	179.50	-1.3	1,730	-0.07%
2022/08/18	5	174.61	5.2	174.80	180.50	-0.1	1,706	-0.01%
2022/08/17	5.1	172.63	1	172.50	172.50	4.1	1,667	0.25%
2022/08/16	2.1	176.33	0	177.50	176.00	2.1	1,652	0.13%
2022/08/15	8.3	178.58	1	179.50	180.00	7.3	1,643	0.44%
2022/08/12	2.1	174.33	2	174.75	179.50	0.1	1,602	0.00%
2022/08/11	1	169.00	2	168.00	168.50	-1	1,544	-0.06%
2022/08/10	2	163.25	2	163.50	163.00	0	1,531	0.00%
2022/08/09	3	167.50	5	166.10	167.00	-2	1,526	-0.13%
2022/08/08	3	166.50	3	166.67	166.50	0	1,521	0.00%
2022/08/05	1	164.50	7	165.14	166.00	-6	1,519	-0.39%
2022/08/04	1	158.00	0	0.00	160.00	1	1,519	0.07%
2022/08/03	5	156.80	2	158.50	159.00	3	1,510	0.20%
2022/08/02	1	161.50	0	164.00	161.00	1	1,492	0.06%
2022/08/01	0	168.00	9	168.06	167.00	-9	1,478	-0.61%
2022/07/29	4	167.89	4	169.00	167.50	0	1,477	0.00%
2022/07/28	1	164.00	0	161.00	160.00	1	1,453	0.07%
2022/07/27	1	163.50	0	0.00	163.50	1	1,446	0.07%
2022/07/26	3	159.83	3	159.50	160.00	0	1,438	0.00%
2022/07/25	11	163.18	4	163.38	164.00	7	1,440	0.49%
2022/07/22	10	169.70	20	169.35	169.00	-10	1,432	-0.70%
2022/07/21	1	161.50	2	157.50	162.00	-1	1,391	-0.07%
2022/07/20	5.8	155.74	5	155.40	155.50	0.8	1,379	0.06%
2022/07/19	2	146.75	0.5	148.00	148.00	1.5	1,361	0.11%
2022/07/18	3	147.50	12	145.29	148.00	-9	1,375	-0.65%
2022/07/15	4	142.00	2	143.75	142.00	2	1,376	0.15%
2022/07/14	4.3	138.93	7	141.29	142.50	-2.7	1,371	-0.20%
2022/07/13	17	171.97	2	170.75	170.00	15	1,340	1.12%
2022/07/12	2.2	173.32	2	176.00	170.50	0.2	1,298	0.01%
2022/07/11	0	187.00	9	187.78	186.00	-9	1,270	-0.71%
2022/07/08	9.1	185.68	0	0.00	189.00	9.1	1,267	0.72%
2022/07/07	0	185.50	1	185.50	185.50	-1	1,242	-0.08%
2022/07/06	2	186.00	1	187.50	181.50	1	1,239	0.08%
2022/07/05	3	187.00	4	189.13	190.00	-1	1,251	-0.08%
2022/07/04	2	187.00	4	190.00	187.00	-2	1,244	-0.16%
2022/07/01	5	193.88	12.1	191.41	188.00	-7	1,253	-0.56%
2022/06/30	3	200.51	1	201.00	200.00	2	1,230	0.16%
2022/06/29	0.2	205.50	9	202.72	206.00	-8.8	1,225	-0.72%
2022/06/28	2	204.75	3	205.50	203.00	-1	1,225	-0.08%
2022/06/27	3	212.00	1	212.00	211.00	2	1,240	0.16%
2022/06/24	1	206.01	4	207.88	207.00	-3	1,247	-0.24%
2022/06/23	7	205.29	3	204.67	202.50	4	1,243	0.32%
2022/06/22	9.2	212.13	4	211.50	207.00	5.2	1,226	0.42%
2022/06/21	10	224.50	13	220.81	224.50	-3	1,203	-0.25%
2022/06/20	1.2	220.00	6	223.50	218.00	-4.8	1,211	-0.40%
2022/06/17	6.1	228.92	8	232.06	228.00	-2	1,219	-0.16%
2022/06/16	5	243.00	2	240.00	236.00	3	1,215	0.25%
2022/06/15	1	242.50	0	0.00	242.50	1	1,313	0.08%
2022/06/14	5.2	236.61	6	237.67	245.50	-0.9	1,364	-0.06%
2022/06/13	3	241.17	4	241.25	240.00	-1	1,374	-0.07%
2022/06/10	2	247.25	3	247.50	247.00	-1	1,416	-0.07%
2022/06/09	9.1	248.79	3	247.50	249.50	6.1	1,432	0.42%
2022/06/08	5.1	252.68	19.1	255.74	252.50	-13.9	1,441	-0.97%
2022/06/07	7	259.79	0.1	262.00	260.50	6.9	1,487	0.46%
2022/06/06	3	259.00	1.1	260.09	259.00	1.9	1,514	0.13%
2022/06/02	14	263.00	2	263.00	262.50	12	1,529	0.78%
2022/06/01	6.3	266.69	17	263.38	264.00	-10.7	1,542	-0.69%
2022/05/31	1.2	257.92	26	256.46	258.00	-24.8	1,511	-1.64%
2022/05/30	4	253.99	9	251.34	254.00	-5	1,517	-0.33%
2022/05/27	2	244.00	5	241.40	244.00	-3	1,523	-0.20%
2022/05/26	1	236.50	2	239.00	235.50	-1	1,526	-0.07%
2022/05/25	4	235.63	7	238.21	238.50	-3	1,537	-0.20%
2022/05/24	5.5	239.09	1	237.00	237.00	4.5	1,560	0.29%
2022/05/23	9	243.44	0	0.00	242.00	9	1,578	0.57%
2022/05/19	9.2	244.72	2	245.00	248.00	7.2	1,609	0.44%
2022/05/18	4	251.13	13.7	251.89	250.50	-9.7	1,608	-0.60%
2022/05/17	2	244.00	3	246.00	247.00	-1	1,607	-0.06%
2022/05/16	1	244.03	5	244.00	244.00	-4	1,622	-0.25%
2022/05/13	4	249.25	3	249.83	248.00	1	1,626	0.06%
2022/05/12	1	245.50	3	248.17	245.50	-2	1,642	-0.12%
2022/05/11	3.2	244.30	0	0.00	243.00	3.2	1,682	0.19%
2022/05/10	1	238.50	1	242.50	247.00	0	1,691	0.00%
2022/05/09	4	245.13	2	246.50	243.00	2	1,689	0.12%
2022/05/06	3	251.18	2	252.08	251.00	1	1,693	0.06%
2022/05/04	4	256.13	3	259.67	256.00	1	1,694	0.06%
2022/05/03	1.1	258.59	1	259.50	259.00	0.1	1,701	0.01%
2022/04/29	1.6	259.16	0.1	259.00	257.50	1.5	1,708	0.09%
2022/04/28	2.2	252.45	1	256.00	249.50	1.2	1,716	0.07%
2022/04/27	2.2	242.14	1	240.50	247.00	1.2	1,714	0.07%
2022/04/26	7.4	253.72	2	255.35	252.00	5.4	1,712	0.31%
2022/04/25	2	256.25	1	258.00	256.00	1	1,721	0.06%
2022/04/22	4.2	260.61	8	261.00	262.00	-3.8	1,732	-0.22%
2022/04/21	5.1	266.43	4	266.25	265.00	1.1	1,742	0.06%
2022/04/20	1.1	269.45	0	0.00	269.00	1.1	1,786	0.06%
2022/04/19	1	275.50	2	277.75	274.50	-1	1,833	-0.05%
2022/04/18	3.3	274.41	3	271.83	273.50	0.3	1,855	0.02%
2022/04/15	7.6	275.39	1	273.50	273.50	6.6	1,870	0.35%
2022/04/14	3.3	280.77	1	281.00	280.00	2.3	1,895	0.12%
2022/04/13	6	283.08	3	283.33	283.50	3	1,912	0.16%
2022/04/12	2.1	280.00	46	278.87	279.50	-44	1,958	-2.24%
2022/04/11	1.3	280.69	98	279.85	277.00	-96.7	1,983	-4.88%
2022/04/08	0	0.00	25	285.10	286.50	-25	1,973	-1.27%
2022/04/07	7	286.64	2	288.50	284.00	5	1,983	0.25%
2022/04/06	1	290.50	0	0.00	291.00	1	1,976	0.05%
2022/04/01	3	290.50	6	291.33	294.50	-3	1,990	-0.15%
2022/03/31	4	291.38	1	292.50	290.50	3	1,998	0.15%
2022/03/30	1.8	294.80	1	294.50	292.50	0.8	2,015	0.04%
2022/03/29	7	295.79	6	298.25	294.00	1	2,016	0.05%
2022/03/28	31	295.63	13	294.31	297.00	18	2,053	0.88%
2022/03/25	4	301.00	10	303.15	299.00	-6	2,090	-0.29%
2022/03/24	10	299.20	0	0.00	300.00	10	2,164	0.46%
2022/03/23	4	301.13	7.1	301.93	301.00	-3.1	2,346	-0.13%
2022/03/22	9.3	300.19	3	299.17	299.50	6.3	2,487	0.25%
2022/03/21	17.3	304.82	9	304.28	303.50	8.3	2,512	0.33%
2022/03/18	22.4	308.01	15.2	310.04	306.50	7.2	2,530	0.28%
2022/03/17	7	299.71	22.3	304.71	304.50	-15.3	2,439	-0.63%
2022/03/16	9	293.89	5	296.00	293.50	4	2,409	0.17%
2022/03/15	11	293.50	4	292.50	291.50	7	2,446	0.29%
2022/03/14	19.4	301.16	7	302.64	303.00	12.4	2,467	0.50%
2022/03/11	16	304.56	6	306.42	305.50	10	2,513	0.40%
2022/03/10	23.6	307.88	12.3	310.07	307.00	11.3	2,515	0.45%
2022/03/09	12	294.63	7.3	295.29	296.50	4.7	2,504	0.19%
2022/03/08	2.2	286.39	0.2	289.50	287.00	2	2,556	0.08%
2022/03/07	0.2	287.50	2	285.25	284.50	-1.8	2,646	-0.07%
2022/03/04	2	296.25	4	298.75	296.00	-2	2,646	-0.08%
2022/03/03	0	0.00	2	302.00	300.00	-2	2,683	-0.07%
2022/03/02	3	293.83	5.1	297.63	300.00	-2.1	2,690	-0.08%
2022/03/01	8	294.88	3	295.85	294.50	5	2,687	0.19%
2022/02/25	3.1	291.66	3.5	293.56	291.50	-0.3	2,710	-0.01%
2022/02/24	6.3	290.08	0	295.50	288.00	6.3	2,757	0.23%
2022/02/23	3	298.17	3.2	296.03	299.00	-0.2	2,762	-0.01%
2022/02/22	4.2	292.43	5.1	294.31	290.50	-0.8	2,794	-0.03%
2022/02/21	4.1	300.77	0	0.00	301.50	4.1	2,885	0.14%
2022/02/18	0.1	299.00	1	294.50	298.50	-0.9	3,020	-0.03%
2022/02/17	1	298.50	3	295.50	294.50	-2	3,047	-0.07%
2022/02/16	1	298.98	1.1	298.50	296.00	0	3,107	0.00%
2022/02/15	5	293.80	3.2	293.72	293.00	1.8	3,126	0.06%
2022/02/14	4.5	291.21	2	290.50	290.00	2.5	3,163	0.08%
2022/02/11	3	294.00	10.4	298.14	298.00	-7.4	3,197	-0.23%
2022/02/10	1.1	289.05	2	292.00	289.00	-0.9	3,224	-0.03%
2022/02/09	1	291.03	9	291.61	293.00	-8	3,278	-0.24%
2022/02/08	3	286.18	1.2	287.20	288.00	1.9	3,375	0.06%
2022/02/07	2.1	278.78	2.1	279.61	280.00	0	3,425	0.00%
2022/01/26	0.1	284.50	0	0.00	282.50	0.1	3,459	0.00%
2022/01/25	2	284.25	3	282.33	282.00	-1	3,526	-0.03%
2022/01/24	5	287.00	0	0.00	287.00	5	3,580	0.14%
2022/01/21	1.1	286.95	3	288.00	285.00	-1.9	3,690	-0.05%
2022/01/20	0	287.50	3.1	286.91	293.50	-3	3,782	-0.08%
2022/01/19	1.3	288.12	1.1	289.92	287.00	0.2	3,804	0.01%
2022/01/18	6	296.66	1.2	297.25	294.00	4.8	3,849	0.12%
2022/01/17	3	287.99	0	0.00	294.50	3	3,858	0.08%
2022/01/14	1.2	276.09	1.1	282.32	285.50	0.1	3,860	0.00%
2022/01/13	7	282.21	5	280.30	280.50	2	3,931	0.05%
2022/01/12	5.3	286.98	2.1	290.44	286.50	3.3	3,910	0.08%
2022/01/11	11	298.75	4.1	299.98	297.00	7	3,877	0.18%
2022/01/10	1	299.00	6.2	302.93	307.00	-5.2	3,866	-0.13%
2022/01/07	6.3	301.51	6.2	300.65	300.00	0.1	3,861	0.00%
2022/01/06	4.1	307.49	13	305.58	307.50	-8.9	3,846	-0.23%
2022/01/05	2.3	308.21	12.7	309.09	306.00	-10.4	3,848	-0.27%
2022/01/04	0.2	317.51	89	316.14	317.00	-88.8	3,814	-2.33%
2022/01/03	2.1	318.05	2	318.00	321.00	0.1	3,797	0.00%
2021/12/30	10	322.50	10.1	321.42	320.00	-0.1	3,809	0.00%
2021/12/29	1.1	319.65	1	320.50	319.50	0.1	3,825	0.00%
2021/12/28	0.1	322.71	2	324.50	322.00	-1.9	3,868	-0.05%
2021/12/27	7	321.50	5	325.40	320.50	2	3,900	0.05%
2021/12/24	4	324.75	0	322.00	320.50	4	3,935	0.10%
2021/12/23	1	321.51	4.3	322.18	320.50	-3.2	3,951	-0.08%
2021/12/22	8.1	328.05	2.1	322.29	321.50	6	3,997	0.15%
2021/12/21	4	323.38	1	326.00	325.50	3	3,980	0.08%
2021/12/20	10.5	328.81	9.1	325.84	323.00	1.4	3,956	0.03%
2021/12/17	10.2	331.45	13.3	327.64	332.00	-3.1	3,915	-0.08%
2021/12/16	7.2	318.76	9.3	317.76	324.00	-2.1	3,764	-0.05%
2021/12/15	3.1	299.61	16.7	295.76	305.00	-13.6	3,654	-0.37%
2021/12/14	4.6	293.45	2	289.50	289.50	2.6	3,658	0.07%
2021/12/13	2.1	301.52	0	0.00	301.50	2.1	3,658	0.06%
2021/12/10	0.1	301.50	3.1	298.66	300.00	-3	3,706	-0.08%
2021/12/09	6.3	304.97	3.5	310.50	301.00	2.8	3,716	0.08%
2021/12/08	1.1	310.85	29.1	311.29	311.00	-28	3,699	-0.76%
2021/12/07	5.2	305.05	4.2	305.48	306.00	1	3,700	0.03%
2021/12/06	5.4	298.47	6.1	299.49	298.50	-0.7	3,703	-0.02%
2021/12/03	10	300.32	8	301.63	298.00	2	3,750	0.05%
2021/12/02	15.3	296.70	5.3	297.37	298.00	10	3,762	0.27%
2021/12/01	15.4	289.46	18.1	289.80	292.50	-2.7	3,835	-0.07%
2021/11/30	4	280.88	2	281.00	280.50	2	3,814	0.05%
2021/11/29	2.3	272.26	5.2	273.50	277.50	-2.9	3,903	-0.07%
2021/11/26	0	0.00	2	278.75	276.00	-2	3,945	-0.05%
2021/11/25	2	281.50	0	0.00	281.00	2	4,011	0.05%
2021/11/24	1.1	283.59	11.1	283.75	287.00	-10	4,042	-0.25%
2021/11/23	8.3	283.20	1.1	284.91	281.50	7.2	4,097	0.18%
2021/11/22	3	294.33	3	294.33	293.50	0	4,133	0.00%
2021/11/19	7.5	294.09	8.1	293.30	292.00	-0.6	4,185	-0.01%
2021/11/18	28.2	297.98	22.3	298.54	295.00	5.9	4,226	0.14%
2021/11/17	10.3	292.50	15.3	289.66	294.50	-5	4,156	-0.12%
2021/11/16	6.1	281.47	3.2	282.03	279.50	2.9	4,088	0.07%
2021/11/15	11	283.59	12.1	282.87	282.00	-1.1	4,145	-0.03%
2021/11/12	1.1	277.91	3.3	276.09	275.00	-2.2	4,275	-0.05%
2021/11/11	0	0.00	2	274.50	273.50	-2	4,337	-0.05%
2021/11/10	1	277.45	5.1	278.48	277.00	-4.1	4,362	-0.09%
2021/11/09	4.3	276.37	1.1	276.09	274.50	3.2	4,386	0.07%
2021/11/08	4.1	270.76	7	268.57	269.00	-2.9	4,397	-0.07%
2021/11/05	11.1	261.53	0.1	269.50	267.00	11	4,471	0.25%
2021/11/04	2	254.25	9	256.06	258.00	-7	4,509	-0.16%
2021/11/03	2.1	247.96	10.1	248.77	251.50	-7.9	4,568	-0.17%
2021/11/02	8.2	244.55	6.7	249.26	241.50	1.4	4,599	0.03%
2021/11/01	23.4	259.97	15	261.23	256.50	8.4	4,606	0.18%
2021/10/29	30.5	269.61	29.2	268.98	266.50	1.3	4,638	0.03%
2021/10/28	22.2	263.71	6.1	265.55	262.00	16	4,625	0.35%
2021/10/27	1	254.00	2.6	252.71	255.50	-1.6	4,724	-0.03%
2021/10/26	2.3	250.57	13.5	255.27	250.00	-11.3	4,991	-0.23%
2021/10/25	1.1	243.98	5	242.80	245.50	-4	5,128	-0.08%
2021/10/22	5	243.80	6	244.33	246.00	-1	5,276	-0.02%
2021/10/21	19.3	246.93	9	246.50	238.50	10.3	5,459	0.19%
2021/10/20	5.4	235.28	2.1	234.62	239.50	3.3	5,474	0.06%
2021/10/19	6.1	230.55	5.1	232.20	233.00	1	5,619	0.02%
2021/10/18	0	0.00	2	226.50	225.00	-2	5,803	-0.03%
2021/10/15	0	0.00	1	229.50	229.50	-1	5,886	-0.02%
2021/10/14	1	224.50	1	222.00	224.00	0	5,979	0.00%
2021/10/13	2	223.25	16	222.13	219.00	-14	6,072	-0.23%
2021/10/12	1	235.50	0	0.00	226.50	1	6,150	0.02%
2021/10/08	17.1	238.10	6	238.50	234.00	11.1	6,171	0.18%
2021/10/07	10	233.85	5.1	234.45	236.00	4.9	6,198	0.08%
2021/10/06	4.1	229.72	14	227.32	226.50	-9.9	6,219	-0.16%
2021/10/05	17	235.24	3	231.17	234.00	14	6,220	0.23%
2021/10/04	0.1	228.00	0.3	228.00	225.50	-0.2	6,212	0.00%
2021/10/01	3	241.67	8	246.06	238.50	-5	6,222	-0.08%
2021/09/30	14	244.11	5.1	244.01	244.00	9	6,236	0.14%
2021/09/29	5.3	239.75	3	240.71	238.00	2.3	6,259	0.04%
2021/09/28	5	253.30	1	255.00	251.50	4	6,289	0.06%
2021/09/27	3.1	258.59	1	260.50	261.00	2.1	6,334	0.03%
2021/09/24	2	260.25	1	259.00	259.50	1	6,423	0.02%
2021/09/23	1	255.00	0	0.00	255.50	1	6,562	0.02%
2021/09/22	0.4	257.50	0	0.00	260.00	0.4	6,609	0.01%
2021/09/17	5	268.00	0	0.00	268.00	5	6,628	0.08%
2021/09/16	2	261.00	1.1	262.90	262.00	1	6,603	0.01%
2021/09/15	1.1	254.67	0	0.00	259.00	1.1	6,598	0.02%
2021/09/14	0	0.00	2	266.75	265.00	-2	6,601	-0.03%
2021/09/13	2	269.97	2	273.00	264.00	0	6,631	0.00%
2021/09/10	34.5	270.62	14	270.82	273.00	20.5	6,664	0.31%
2021/09/09	4	270.50	2	269.06	267.50	2	6,652	0.03%
2021/09/08	10	263.35	11	264.95	263.50	-1	6,629	-0.02%
2021/09/07	2.1	260.10	3	261.33	261.00	-0.9	6,637	-0.01%
2021/09/06	7.1	261.45	2	260.00	256.00	5.1	6,635	0.08%
2021/09/03	1.1	285.86	4	280.50	279.50	-2.9	6,547	-0.04%
2021/09/02	30	288.92	7	294.64	284.50	23	6,613	0.35%
2021/09/01	9.1	299.08	9	292.67	300.00	0.1	6,627	0.00%
2021/08/31	5	300.40	0	305.50	295.00	5	6,708	0.07%
2021/08/30	8	301.32	3.3	301.34	301.00	4.8	6,707	0.07%
2021/08/27	15.1	297.85	11.1	297.74	299.00	4.1	6,736	0.06%
2021/08/26	8.1	308.17	4.1	307.66	300.50	4	6,732	0.06%
2021/08/25	4.1	309.27	4	311.13	309.00	0.1	6,766	0.00%
2021/08/24	14.2	327.22	2	325.00	314.00	12.2	6,874	0.18%
2021/08/23	4	333.38	3	333.67	332.50	1	6,958	0.01%
2021/08/20	8.1	319.93	30	322.80	323.50	-21.9	7,014	-0.31%
2021/08/19	32	330.19	14.2	326.98	314.50	17.9	7,030	0.25%
2021/08/18	52.2	315.53	32.2	320.94	335.00	20	7,063	0.28%
2021/08/17	8.1	345.21	2.3	338.74	327.50	5.8	7,098	0.08%
2021/08/16	1.1	340.95	17	346.71	352.00	-16	7,156	-0.22%
2021/08/13	4.6	360.41	31.2	359.65	350.00	-26.6	7,179	-0.37%
2021/08/12	21	368.74	41.2	370.81	369.50	-20.2	7,299	-0.28%
2021/08/11	8.6	365.73	4	369.25	365.00	4.6	7,450	0.06%
2021/08/10	40.2	376.88	30	377.00	379.50	10.2	7,468	0.14%
2021/08/09	66.6	372.25	12	375.83	363.50	54.6	7,435	0.73%
2021/08/06	7.1	390.93	78	388.72	393.00	-71	7,460	-0.95%
2021/08/05	10.3	390.60	1	389.00	389.00	9.2	7,524	0.12%
2021/08/04	9	386.72	5	391.50	393.50	4	7,638	0.05%
2021/08/03	4	391.50	2	397.25	391.50	2	7,642	0.03%
2021/08/02	33	403.44	17	402.59	398.50	16	7,647	0.21%
2021/07/30	52.1	385.66	45.2	390.94	384.00	7	7,545	0.09%
2021/07/29	18	349.16	31.1	355.03	367.50	-13.1	7,392	-0.18%
2021/07/28	21.2	350.40	34.2	347.54	344.00	-13	7,293	-0.18%
2021/07/27	24.2	376.41	24	375.92	382.00	0.2	7,221	0.00%
2021/07/26	10	350.25	21	351.84	366.50	-11	7,111	-0.15%
2021/07/23	50.4	340.16	14.1	341.98	333.50	36.3	7,111	0.51%
2021/07/22	31.2	326.58	24.1	329.77	335.00	7.1	7,145	0.10%
2021/07/21	47.1	309.81	31	311.65	314.00	16.1	7,007	0.23%
2021/07/20	18	305.72	12.1	308.62	303.00	5.9	7,035	0.08%
2021/07/19	9	317.39	10	317.25	318.00	-1	7,030	-0.01%
2021/07/16	19.1	314.76	8	317.50	311.50	11.1	7,035	0.16%
2021/07/15	6	305.33	11.2	303.80	307.50	-5.2	7,023	-0.07%
2021/07/14	4.2	299.74	0.1	294.83	300.00	4.1	7,092	0.06%
2021/07/13	3	311.33	7	304.28	298.50	-4	7,101	-0.06%
2021/07/12	32	316.31	2	310.50	311.00	30	7,101	0.42%
2021/07/09	0	0.00	12	315.71	314.50	-12	7,116	-0.17%
2021/07/08	13.1	314.40	3	319.00	314.00	10.1	7,129	0.14%
2021/07/07	1.1	324.45	2.1	319.61	314.00	-1	7,114	-0.01%
2021/07/06	7	317.86	1	318.50	318.50	6	7,118	0.08%
2021/07/05	13	318.35	11	320.50	319.50	2	7,090	0.03%
2021/07/02	5	305.10	9	306.44	310.50	-4	7,089	-0.06%
2021/07/01	5	305.70	4.1	310.01	302.50	1	7,069	0.01%
2021/06/30	45.1	304.07	59.2	305.26	313.00	-14	7,006	-0.20%
2021/06/29	4.2	291.08	3	291.37	288.00	1.2	6,862	0.02%
2021/06/28	1.2	288.34	3	287.33	291.00	-1.8	6,829	-0.03%
2021/06/25	3	284.83	1	286.00	285.00	2	6,803	0.03%
2021/06/24	10	282.50	1	287.50	283.50	9	6,817	0.13%
2021/06/23	2.1	283.51	2	282.05	284.50	0.1	6,836	0.00%
2021/06/22	2.2	273.56	0.2	275.00	272.50	2.1	6,836	0.03%
2021/06/21	1.1	276.90	0	276.36	276.50	1.1	6,795	0.02%
2021/06/18	66.3	286.81	6	289.17	285.00	60.3	6,789	0.89%
2021/06/17	8	289.69	3	285.83	291.50	5	6,809	0.07%
2021/06/16	3.3	294.94	8	294.75	288.50	-4.7	6,891	-0.07%
2021/06/15	20	296.60	10	295.25	298.00	10	6,932	0.14%
2021/06/11	3	288.67	2.2	288.73	291.50	0.8	6,944	0.01%
2021/06/10	6	297.33	5	298.80	292.00	1	7,063	0.01%
2021/06/09	11.1	289.80	21.2	289.55	292.00	-10.1	6,988	-0.14%
2021/06/08	21.4	287.50	34	291.09	284.00	-12.7	6,906	-0.18%
2021/06/07	18.1	277.43	16.3	275.85	281.50	1.8	6,779	0.03%
2021/06/04	7	279.66	17	279.59	282.50	-10	6,695	-0.15%
2021/06/03	17	277.91	18	279.61	277.00	-1	6,647	-0.02%
2021/06/02	70	276.93	22	281.93	274.00	48	6,584	0.73%
2021/06/01	23.1	290.79	16	292.72	287.00	7.1	6,507	0.11%
2021/05/31	20.2	283.16	18	283.58	288.50	2.2	6,388	0.04%
2021/05/28	45	266.61	33.1	267.46	266.00	11.9	6,354	0.19%
2021/05/27	13.2	258.48	2	259.00	256.50	11.2	6,303	0.18%
2021/05/26	17	262.15	5	263.00	260.00	12	6,397	0.19%
2021/05/25	15.3	271.79	22	272.30	270.00	-6.7	6,366	-0.11%
2021/05/24	17	256.65	12	253.13	261.00	5	6,170	0.08%
2021/05/21	9	237.11	8.1	236.23	240.00	0.9	6,019	0.02%
2021/05/20	15.2	241.21	11	244.05	234.50	4.2	5,941	0.07%
2021/05/19	27.2	251.91	32	251.38	260.00	-4.8	5,755	-0.08%
2021/05/18	16.1	236.99	10	238.05	238.00	6.1	5,525	0.11%
2021/05/17	10.1	227.67	6	228.42	225.00	4.1	5,407	0.08%
2021/05/14	11.1	241.56	15.1	241.21	234.00	-4	5,313	-0.08%
2021/05/13	17.1	228.91	25	224.62	229.00	-7.9	5,167	-0.15%
2021/05/12	6.3	219.51	24	226.08	221.00	-17.7	5,022	-0.35%
2021/05/11	9.3	238.03	4.1	240.60	236.00	5.3	4,829	0.11%
2021/05/10	7.3	274.37	4.1	264.78	262.00	3.2	4,745	0.07%
2021/05/07	18.3	271.66	5.1	277.92	279.50	13.2	4,646	0.28%
2021/05/06	1.3	255.79	20	268.82	257.50	-18.7	4,543	-0.41%
2021/05/05	19.6	287.61	12.1	289.20	275.00	7.5	4,395	0.17%
2021/05/04	5	298.31	9	301.94	303.50	-4	4,306	-0.09%
2021/05/03	7.2	312.54	15.1	318.41	311.50	-7.9	4,231	-0.19%
2021/04/29	25	317.38	8	318.75	314.50	17	4,165	0.41%
2021/04/28	14	328.29	18	332.75	326.50	-4	4,074	-0.10%
2021/04/27	6	311.50	3	311.17	309.50	3	3,885	0.08%
2021/04/26	9	307.26	8	307.06	317.50	1	3,835	0.03%
2021/04/23	6	292.66	15	286.08	300.00	-9	3,752	-0.24%
2021/04/22	29.1	285.89	4	281.00	273.00	25.1	3,717	0.68%
2021/04/21	1	276.50	2	271.00	276.50	-1	3,642	-0.03%
2021/04/20	7.1	262.05	5	263.90	261.00	2.1	3,656	0.06%
2021/04/19	1	249.81	2.1	252.50	247.00	-1	3,569	-0.03%
2021/04/16	17.1	245.58	5	243.42	245.50	12	3,584	0.34%
2021/04/15	6	236.76	0	0.00	237.00	6	3,576	0.17%
2021/04/14	0	227.00	3	229.00	227.00	-3	3,562	-0.08%
2021/04/13	5	237.60	7	240.43	232.00	-2	3,549	-0.06%
2021/04/12	6	236.25	15	239.40	235.50	-9	3,591	-0.25%
2021/04/09	3	254.17	2	253.75	253.50	1	3,558	0.03%
2021/04/08	5	261.90	8.1	264.49	256.50	-3.1	3,553	-0.09%
2021/04/07	9	252.67	4.1	251.28	253.00	4.9	3,483	0.14%
2021/04/06	3.1	243.93	6	240.67	243.00	-3	3,490	-0.08%
2021/04/01	3	233.83	4.1	233.66	233.50	-1.1	3,549	-0.03%
2021/03/31	0	243.50	1.1	241.76	239.00	-1	3,541	-0.03%
2021/03/30	10	242.75	0.1	242.00	239.00	9.9	3,532	0.28%
2021/03/29	9	237.72	1	239.50	242.00	8	3,543	0.23%
2021/03/26	2.1	237.07	0.1	235.50	236.00	2	3,604	0.05%
2021/03/25	1	237.50	0	0.00	235.50	1	3,622	0.03%
2021/03/24	0	0.00	1	232.00	233.50	-1	3,630	-0.03%
2021/03/23	1.1	229.69	3.1	232.02	230.50	-2	3,649	-0.06%
2021/03/22	0	240.17	7.1	240.05	239.00	-7.1	3,672	-0.19%
2021/03/19	3.1	242.24	1.3	234.62	243.50	1.8	3,623	0.05%
2021/03/18	10.3	231.24	6	233.33	235.00	4.3	3,529	0.12%
2021/03/17	3	222.50	1.4	222.26	223.00	1.7	3,487	0.05%
2021/03/16	5.3	218.63	2.1	214.29	227.00	3.2	3,396	0.09%
2021/03/15	1.3	207.14	2.1	208.15	211.00	-0.7	3,219	-0.02%
2021/03/12	0.1	203.45	6	203.92	203.00	-5.9	3,156	-0.19%
2021/03/10	1	190.00	0	0.00	190.00	1	3,098	0.03%
2021/03/09	2	191.34	4	190.50	190.00	-2	3,097	-0.06%
2021/03/08	3	195.83	3.1	196.90	196.50	-0.1	3,071	0.00%
2021/03/05	0	0.00	0.1	199.50	200.00	-0.1	3,046	0.00%
2021/03/04	1	201.00	2	211.25	201.50	-1	2,995	-0.03%
2021/03/03	7	207.60	5	204.70	208.00	2	2,919	0.07%
2021/03/02	0	0.00	2	208.75	212.50	-2	2,772	-0.07%
2021/02/26	4.1	190.25	3	194.83	193.50	1.1	2,719	0.04%
2021/02/25	0	0.00	7	186.93	192.50	-7	2,535	-0.28%
2021/02/24	0	0.00	1	175.50	175.00	-1	2,448	-0.04%
2021/02/23	1	172.50	0	0.00	173.50	1	2,411	0.04%
2021/02/22	1	176.00	0	0.00	175.50	1	2,407	0.04%
2021/02/19	0	0.00	3	174.67	175.00	-3	2,392	-0.13%
2021/02/18	1	171.00	1	174.00	173.50	0	2,384	0.00%
2021/02/17	3	173.67	3.1	172.81	175.50	-0.1	2,378	0.00%
2021/02/05	1.1	168.07	2	167.50	168.00	-1	2,337	-0.04%
2021/02/02	2	163.50	0	0.00	163.00	2	2,317	0.09%
2021/02/01	4	159.50	1	161.00	161.00	3	2,329	0.13%
2021/01/29	0	0.00	2	163.50	160.50	-2	2,312	-0.09%
2021/01/28	1	165.50	8	167.06	165.50	-7	2,295	-0.30%
2021/01/27	0	0.00	1	170.00	170.00	-1	2,285	-0.04%
2021/01/26	3	169.17	0	0.00	167.50	3	2,279	0.13%
2021/01/25	4	171.00	11	173.32	171.50	-7	2,264	-0.31%
2021/01/22	11	177.55	2	177.00	178.00	9	2,231	0.40%
2021/01/21	2	172.50	3	170.17	171.50	-1	2,189	-0.05%
2021/01/20	3	174.67	0	0.00	170.00	3	2,158	0.14%
2021/01/19	3	176.83	0	0.00	175.50	3	2,126	0.14%
2021/01/18	4	173.75	4.1	174.03	177.00	-0.1	2,101	0.00%
2021/01/15	0	174.50	5.1	174.35	175.00	-5.1	2,070	-0.24%
2021/01/14	1.1	171.82	8	173.50	172.00	-6.9	2,011	-0.34%
2021/01/13	0	0.00	3	169.17	170.50	-3	1,965	-0.15%
2021/01/12	2	165.75	8	165.44	164.00	-6	1,858	-0.32%
2021/01/11	9	170.17	7	170.14	166.50	2	1,834	0.11%
2021/01/08	3	165.00	5	163.00	165.00	-2	1,761	-0.11%
2021/01/07	0	0.00	1	167.50	165.00	-1	1,717	-0.06%
2021/01/06	3	162.67	17	163.18	163.50	-14	1,680	-0.84%
2021/01/05	2	167.25	6.1	165.20	167.00	-4.1	1,638	-0.25%
2021/01/04	3	161.67	5.1	161.50	163.00	-2.1	1,561	-0.13%
2020/12/31	3	161.83	6.2	163.67	162.50	-3.2	1,530	-0.21%
2020/12/30	2	161.75	3	162.33	161.50	-1	1,494	-0.07%
2020/12/29	11	161.68	7	162.79	161.00	4	1,469	0.27%
2020/12/28	4	164.25	6.1	164.34	164.00	-2.1	1,398	-0.15%
2020/12/25	0	0.00	2	160.75	159.00	-2	1,290	-0.15%
2020/12/24	3	161.83	3.1	161.84	160.00	-0.1	1,257	-0.01%
2020/12/23	3.1	158.94	0	0.00	158.50	3.1	1,215	0.26%
2020/12/22	6	158.00	2.2	161.95	154.50	3.9	1,175	0.33%
2020/12/21	2.2	154.95	1	155.50	156.00	1.2	1,081	0.11%
2020/12/18	3	151.00	6.1	152.59	153.50	-3.1	1,012	-0.31%
2020/12/17	0	0.00	1	148.50	150.00	-1	948	-0.11%
2020/12/16	5	148.80	8.6	149.27	147.50	-3.6	910	-0.40%
2020/12/15	4.1	142.15	2.1	144.00	143.00	2	814	0.24%
2020/12/14	0	0.00	1	145.50	141.00	-1	787	-0.13%
2020/12/11	1	146.50	3.5	144.94	145.00	-2.5	761	-0.32%
2020/12/07	1	141.50	2	138.50	141.00	-1	660	-0.15%
2020/12/03	2	137.50	1	139.50	137.00	1	638	0.16%
2020/12/02	0	0.00	1	139.00	138.50	-1	643	-0.16%
2020/12/01	0	0.00	1	139.50	140.50	-1	646	-0.15%
2020/11/27	0	0.00	1	139.50	141.00	-1	709	-0.14%
2020/11/25	1	137.50	0	0.00	137.00	1	734	0.14%
2020/11/24	0	0.00	1	140.00	138.00	-1	765	-0.13%
2020/11/23	1	138.00	0	0.00	138.00	1	772	0.13%
2020/11/19	2.1	138.24	0	0.00	137.50	2.1	820	0.26%
2020/11/18	3	137.33	4.2	137.54	137.50	-1.2	824	-0.14%
2020/11/16	0	0.00	1.3	137.75	137.00	-1.3	853	-0.16%
2020/11/11	1	133.50	0	0.00	133.50	1	861	0.12%
2020/11/10	0.1	132.00	0	0.00	132.00	0.1	863	0.01%
2020/11/09	2	133.25	0	0.00	132.50	2	863	0.23%
2020/11/06	1	130.00	0	0.00	129.50	1	862	0.12%
2020/11/04	1	128.00	1	127.50	128.00	0	930	0.00%
2020/11/03	0.1	125.50	1	126.00	126.00	-0.9	987	-0.09%
2020/11/02	0	0.00	1	126.50	122.50	-1	1,012	-0.10%
2020/10/30	1	126.50	1	126.50	126.00	0	1,027	0.00%
2020/10/29	1	125.50	0	0.00	127.50	1	1,042	0.10%
2020/10/28	1.1	128.52	0	129.00	128.00	1	1,075	0.10%
2020/10/27	0	0.00	2	131.00	130.00	-2	1,122	-0.18%
2020/10/26	0	0.00	0	131.50	130.50	0	1,142	0.00%
2020/10/23	2.1	129.53	0	0.00	130.50	2.1	1,162	0.18%
2020/10/20	0.1	130.50	0	0.00	130.00	0.1	1,237	0.00%
2020/10/13	0.1	129.00	0	0.00	129.00	0.1	1,343	0.00%
2020/10/12	2	127.00	0	0.00	127.00	2	1,345	0.15%
2020/10/08	0	130.50	1	130.00	130.00	-1	1,354	-0.07%
2020/10/07	0.2	132.00	0	0.00	132.00	0.2	1,358	0.01%
2020/09/30	0.1	131.00	0	0.00	130.50	0.1	1,477	0.00%
2020/09/29	0.1	130.00	0	0.00	129.00	0.1	1,508	0.01%
2020/09/28	0	0.00	2	130.00	130.00	-2	1,578	-0.13%
2020/09/25	2.1	125.81	2	126.00	126.50	0.1	1,651	0.01%
2020/09/24	1.2	129.63	1	131.00	129.50	0.2	1,656	0.01%
2020/09/23	0.2	135.50	0	0.00	135.00	0.2	1,660	0.01%
2020/09/22	0.3	137.00	2	138.00	136.50	-1.7	1,682	-0.10%
2020/09/21	0.6	139.50	1	138.50	138.50	-0.4	1,680	-0.02%
2020/09/18	1	142.00	0	0.00	142.50	1	1,688	0.06%
2020/09/16	1.1	142.02	0	0.00	142.00	1.1	1,735	0.06%
2020/09/15	0.1	142.50	0	0.00	142.50	0.1	1,749	0.00%
2020/09/11	0.1	140.50	0	0.00	141.00	0.1	1,819	0.01%
2020/09/10	1.1	143.82	0	0.00	141.50	1.1	1,873	0.06%
2020/09/09	2	144.00	0	0.00	144.00	2	1,915	0.10%
2020/09/08	0.1	143.00	1	146.00	143.00	-0.9	1,955	-0.05%
2020/09/07	2.1	144.22	1	145.00	143.00	1.1	1,997	0.05%
2020/09/04	1.1	144.48	1	140.00	144.00	0.1	2,148	0.00%
2020/09/03	2	144.25	0	0.00	142.50	2	2,281	0.09%
2020/09/02	0	0.00	2	151.23	146.00	-2	2,309	-0.09%
2020/09/01	0	0.00	2	145.50	145.00	-2	2,386	-0.08%
2020/08/31	4.1	145.59	2	146.25	144.00	2.1	2,438	0.09%
2020/08/28	2	146.00	0.1	146.00	146.50	1.9	2,489	0.08%
2020/08/27	1.1	143.73	0	0.00	142.50	1.1	2,510	0.04%
2020/08/26	1	143.50	4.2	144.12	144.00	-3.2	2,542	-0.13%
2020/08/25	1	141.50	8.3	142.25	141.00	-7.3	2,556	-0.29%
2020/08/24	2	134.00	1	134.50	134.50	1	2,585	0.04%
2020/08/21	0.2	133.50	0	0.00	132.00	0.2	2,793	0.01%
2020/08/20	2	132.25	12	131.71	130.00	-10	2,841	-0.35%
2020/08/19	1.3	137.80	5	138.00	137.50	-3.8	2,890	-0.13%
2020/08/18	3	141.83	3	144.00	141.00	0	2,913	0.00%
2020/08/17	1	143.50	1	144.50	143.50	0	2,956	0.00%
2020/08/13	0.1	142.00	2	142.75	141.50	-2	3,106	-0.06%
2020/08/12	8.2	140.61	3	140.17	141.50	5.2	3,200	0.16%
2020/08/11	5	142.90	3	142.50	141.50	2	3,208	0.06%
2020/08/10	3	145.17	1	146.50	145.00	2	3,189	0.06%
2020/08/07	6	152.08	6.1	153.14	150.50	-0.1	3,168	0.00%
2020/08/06	5	149.70	2	150.50	149.00	3	3,121	0.10%
2020/08/05	1.1	146.60	2	145.75	148.00	-0.9	3,108	-0.03%
2020/08/04	1.1	143.14	2	145.00	143.50	-0.9	3,131	-0.03%
2020/08/03	6	147.50	0	150.00	144.00	6	3,174	0.19%
2020/07/31	2	149.50	4	148.75	150.00	-2	3,178	-0.06%
2020/07/30	2	139.50	0	0.00	143.00	2	3,146	0.06%
2020/07/29	0	0.00	3	146.33	147.00	-3	3,152	-0.10%
2020/07/28	1	148.50	7	148.36	145.50	-6	3,158	-0.19%
2020/07/27	0	0.00	4	152.63	151.50	-4	3,174	-0.13%
2020/07/24	8	158.25	0	0.00	155.50	8	3,196	0.25%
2020/07/23	1	159.00	4	159.88	159.50	-3	3,178	-0.09%
2020/07/21	2	158.00	1	157.50	156.50	1	3,173	0.03%
2020/07/20	1	157.50	1	157.50	158.00	0	3,167	0.00%
2020/07/17	1	157.00	7.1	158.78	157.00	-6.1	3,173	-0.19%
2020/07/15	5	157.90	2	158.25	155.50	3	3,179	0.09%
2020/07/14	1	156.00	6	155.50	156.50	-5	3,192	-0.16%
2020/07/13	0	0.00	8	155.50	155.50	-8	3,203	-0.25%
2020/07/10	5	156.90	7	156.21	155.00	-2	3,237	-0.06%
2020/07/09	4	162.13	21	162.64	159.50	-17	3,225	-0.53%
2020/07/08	12	158.17	7	156.93	156.50	5	3,160	0.16%
2020/07/07	20	160.58	2.3	163.07	157.50	17.7	3,150	0.56%
2020/07/06	7.3	159.01	14	160.71	162.50	-6.7	3,119	-0.21%
2020/07/03	10	156.00	2	157.50	156.00	8	3,075	0.26%
2020/07/02	3	156.50	1	158.00	157.00	2	3,129	0.06%
2020/07/01	0	0.00	4	156.75	156.50	-4	3,160	-0.13%
2020/06/30	2	153.75	2	154.25	154.00	0	3,162	0.00%
2020/06/29	0	0.00	6	153.83	154.00	-6	3,184	-0.19%
2020/06/24	3	154.33	3	155.83	155.00	0	3,191	0.00%
2020/06/23	1	154.50	1	157.00	156.50	0	3,236	0.00%
2020/06/22	0	0.00	3	155.33	156.00	-3	3,256	-0.09%
2020/06/19	8	156.38	1	157.50	153.00	7	3,275	0.21%
2020/06/18	6	155.75	14	156.18	156.00	-8	3,260	-0.25%
2020/06/17	5	155.40	7	157.21	157.00	-2	3,260	-0.06%
2020/06/16	11	154.27	8	155.63	156.00	3	3,262	0.09%
2020/06/15	7	153.29	59.1	151.71	151.00	-52.1	3,277	-1.59%
2020/06/12	6.1	152.79	15	152.70	156.50	-9	3,297	-0.27%
2020/06/11	11	160.59	18.1	159.65	155.50	-7.1	3,298	-0.21%
2020/06/10	7.1	158.23	28.1	157.76	159.00	-21	3,196	-0.66%
2020/06/09	5	151.10	0.1	152.50	151.50	4.9	3,126	0.16%
2020/06/08	8.1	157.18	20	158.53	154.00	-11.9	3,145	-0.38%
2020/06/05	14	151.21	11	153.32	155.50	3	3,046	0.10%
2020/06/04	17	149.53	20	150.60	150.50	-3	3,019	-0.10%
2020/06/03	12	154.63	15	154.07	153.50	-3	2,996	-0.10%
2020/06/02	8	153.00	8	152.69	152.00	0	2,976	0.00%
2020/06/01	17.2	152.66	14	153.71	153.00	3.2	3,016	0.10%
2020/05/29	13	152.81	8	153.06	152.00	5	3,039	0.16%
2020/05/28	42	157.42	20	156.43	155.50	22	3,012	0.73%
2020/05/27	9	149.50	13	150.54	150.00	-4	2,838	-0.14%
2020/05/26	17	149.71	11.1	150.72	148.00	5.9	2,805	0.21%
2020/05/25	18	144.61	8.1	146.57	147.50	10	2,732	0.36%
2020/05/22	6	145.42	8.2	144.26	143.00	-2.2	2,720	-0.08%
2020/05/21	17	150.06	2	152.00	149.50	15	2,692	0.56%
2020/05/20	63	147.70	9	151.39	147.00	54	2,648	2.04%
2020/05/19	13.3	147.45	8	149.06	152.00	5.3	2,576	0.21%
2020/05/18	1	139.00	0	0.00	138.50	1	2,507	0.04%
2020/05/14	0	0.00	1	143.00	143.00	-1	2,510	-0.04%
2020/05/12	3	148.17	0	0.00	147.50	3	2,569	0.12%
2020/05/11	0	0.00	2.1	152.38	149.50	-2.1	2,596	-0.08%
2020/05/08	8.1	146.60	16	147.22	148.50	-7.9	2,577	-0.31%
2020/05/07	3	139.00	8	140.50	144.50	-5	2,526	-0.20%
2020/05/06	4	142.50	1	143.50	142.00	3	2,509	0.12%
2020/05/05	16	143.13	0	0.00	142.50	16	2,498	0.64%
2020/05/04	1	144.00	3	143.67	144.00	-2	2,476	-0.08%
2020/04/30	7	144.43	7	144.86	146.50	0	2,455	0.00%
2020/04/29	5	140.10	4	139.63	139.00	1	2,416	0.04%
2020/04/28	0	0.00	1	136.50	136.50	-1	2,385	-0.04%
2020/04/27	2	136.00	0	0.00	136.00	2	2,402	0.08%
2020/04/24	1	135.50	1	136.50	135.50	0	2,398	0.00%
2020/04/23	6.2	132.81	6	134.33	134.50	0.2	2,387	0.01%
2020/04/22	0	0.00	6	130.08	132.00	-6	2,371	-0.25%
2020/04/21	3	130.50	1	130.00	128.50	2	2,359	0.08%
2020/04/20	0	0.00	5	134.00	133.50	-5	2,351	-0.21%
2020/04/17	7	134.07	6	135.75	132.50	1	2,378	0.04%
2020/04/16	3	131.83	3	132.50	133.00	0	2,364	0.00%
2020/04/15	14	134.54	14	134.29	133.00	0	2,349	0.00%
2020/04/14	10	131.90	12	131.63	132.50	-2	2,332	-0.09%
2020/04/13	7	131.00	6	130.33	129.00	1	2,336	0.04%
2020/04/10	5	130.90	12	130.25	131.50	-7	2,333	-0.30%
2020/04/09	16	129.84	15	131.57	128.50	1	2,322	0.04%
2020/04/08	13	131.81	13	133.00	132.50	0	2,296	0.00%
2020/04/07	28.3	131.57	13.1	132.43	133.00	15.2	2,274	0.67%
2020/04/06	6	125.33	7	123.93	127.00	-1	2,220	-0.05%
2020/04/01	5.1	118.62	4	119.88	120.50	1.1	2,192	0.05%
2020/03/31	3	119.00	8	118.38	118.00	-5	2,175	-0.23%
2020/03/30	1	116.00	3	115.17	118.00	-2	2,159	-0.09%
2020/03/27	10.1	117.50	8.1	118.31	117.50	2.1	2,158	0.09%
2020/03/26	10	113.30	6	111.75	114.50	4	2,113	0.19%
2020/03/25	2	115.25	3.1	116.31	114.50	-1.1	2,120	-0.05%
2020/03/24	6	108.25	2	108.75	110.00	4	2,090	0.19%
2020/03/23	1	100.00	2	100.50	102.00	-1	2,072	-0.05%
2020/03/20	2	107.50	0	0.00	107.50	2	2,062	0.10%
2020/03/19	2	101.00	3.1	110.43	101.00	-1.1	2,023	-0.05%
2020/03/18	9	119.00	1	119.00	112.00	8	1,984	0.40%
2020/03/16	1	129.00	2	133.75	123.00	-1	1,898	-0.05%
2020/03/13	12	126.21	440	125.55	133.00	-428	1,838	-23.28%	大賣/鉅額交易
2020/03/12	7	142.43	3	138.33	139.00	4	1,783	0.22%
2020/03/11	1	153.50	8.1	155.12	151.00	-7.1	1,737	-0.41%
2020/03/10	9.1	154.10	8	153.94	156.50	1.1	1,731	0.06%
2020/03/09	6	157.75	0	0.00	151.00	6	1,696	0.35%
2020/03/06	2	162.00	4	162.51	162.50	-2	1,661	-0.12%
2020/03/05	3	162.17	14	162.29	162.00	-11	1,640	-0.67%
2020/03/04	1	151.66	3	154.33	155.00	-2	1,574	-0.13%
2020/03/03	0	0.00	5	151.30	155.00	-5	1,526	-0.33%
2020/03/02	6	139.42	19	138.92	141.00	-13	1,528	-0.85%
2020/02/27	4	145.13	0	0.00	144.00	4	1,495	0.27%
2020/02/26	1	148.50	3	149.00	149.50	-2	1,493	-0.13%
2020/02/25	13	150.12	1	151.50	150.00	12	1,496	0.80%
2020/02/24	3	153.33	0	0.00	151.50	3	1,489	0.20%
2020/02/21	5	157.60	0	0.00	156.00	5	1,473	0.34%
2020/02/20	7	160.14	2	163.50	159.50	5	1,469	0.34%
2020/02/19	6	160.33	5	162.00	162.00	1	1,485	0.07%
2020/02/18	8	162.31	0	0.00	160.50	8	1,480	0.54%
2020/02/17	4	164.88	1	164.50	164.00	3	1,473	0.20%
2020/02/14	4	165.25	2	167.50	166.00	2	1,477	0.14%
2020/02/13	10	166.60	4	169.50	164.00	6	1,480	0.41%
2020/02/12	7.5	162.53	8	163.63	166.50	-0.5	1,456	-0.03%
2020/02/11	0	0.00	1	158.00	157.00	-1	1,439	-0.07%
2020/02/10	1	154.00	1	157.50	155.50	0	1,487	0.00%
2020/02/07	0	0.00	5	156.70	157.50	-5	1,538	-0.33%
2020/02/06	3	153.00	0	0.00	154.50	3	1,538	0.19%
2020/02/05	1	154.00	0	0.00	152.50	1	1,550	0.06%
2020/02/03	2	146.00	0	0.00	148.50	2	1,620	0.12%
2020/01/31	2	155.00	1	154.50	154.50	1	1,624	0.06%
2020/01/30	3	154.67	1	152.50	151.00	2	1,668	0.12%
2020/01/17	1	166.50	0	0.00	167.00	1	1,762	0.06%
2020/01/15	2	168.25	0	0.00	168.00	2	1,809	0.11%
2020/01/14	0	0.00	1	169.00	170.50	-1	1,852	-0.05%
2020/01/13	4	166.63	5	164.90	168.50	-1	1,957	-0.05%
2020/01/10	2	162.75	1	166.50	161.50	1	1,988	0.05%
2020/01/09	1	165.50	1	166.50	165.00	0	1,987	0.00%
2020/01/08	1	164.50	0	0.00	163.00	1	2,010	0.05%
2020/01/07	2	167.50	10	166.60	168.00	-8	2,032	-0.39%
2020/01/06	1	165.50	0	0.00	165.00	1	2,034	0.05%
2020/01/02	4	169.00	2	169.50	170.00	2	2,109	0.09%
2019/12/31	2.1	166.79	0	0.00	167.50	2.1	2,127	0.10%
2019/12/30	1	167.50	0	0.00	168.00	1	2,226	0.04%
2019/12/27	0	0.00	1.1	170.03	170.50	-1.1	2,271	-0.05%
2019/12/26	1	167.50	0	0.00	167.00	1	2,332	0.04%
2019/12/25	3.3	168.27	2	170.00	168.50	1.3	2,338	0.06%
2019/12/24	6	167.17	1	169.50	166.50	5	2,346	0.21%
2019/12/23	4	172.38	1	175.50	170.00	3	2,337	0.13%
2019/12/20	2	172.75	11	173.41	173.00	-9	2,325	-0.39%
2019/12/19	0	0.00	1	169.50	169.00	-1	2,291	-0.04%
2019/12/18	2	169.50	0	0.00	167.50	2	2,298	0.09%
2019/12/17	2	169.75	0	0.00	169.00	2	2,306	0.09%
2019/12/16	3	169.17	0	0.00	170.00	3	2,323	0.13%
2019/12/13	0	0.00	4	170.75	170.50	-4	2,384	-0.17%
2019/12/12	2	168.25	0	0.00	167.50	2	2,441	0.08%
2019/12/11	1	169.00	0	0.00	168.50	1	2,493	0.04%
2019/12/10	0	0.00	1	171.50	171.00	-1	2,572	-0.04%
2019/12/09	2	171.25	0	0.00	171.00	2	2,707	0.07%
2019/12/06	142	175.54	1	176.00	176.00	141	2,721	5.18%	大買/鉅額交易
2019/12/05	0	0.00	1	172.00	174.00	-1	2,741	-0.04%
2019/12/03	0	0.00	1	168.50	169.50	-1	2,904	-0.03%
2019/12/02	1	166.50	2	165.25	166.50	-1	2,910	-0.03%
2019/11/29	4	172.63	1	172.50	169.00	3	2,942	0.10%
2019/11/28	2	175.50	1	176.06	174.00	1	2,974	0.03%
2019/11/27	3	176.02	8	175.88	178.00	-5	2,989	-0.17%
2019/11/26	1	172.00	1	173.50	172.50	0	2,983	0.00%
2019/11/25	1	172.50	2.3	173.59	173.00	-1.3	3,003	-0.04%
2019/11/22	3	170.67	0	0.00	171.00	3	3,022	0.10%
2019/11/21	2	168.50	0	0.00	170.00	2	3,064	0.07%
2019/11/19	6	170.92	1	172.00	169.50	5	3,177	0.16%
2019/11/18	293	170.63	263	170.28	170.00	30	3,235	0.93%	大買/大賣/
2019/11/15	1	165.50	0	0.00	166.00	1	3,416	0.03%
2019/11/14	1	165.00	0	0.00	165.50	1	3,500	0.03%
2019/11/13	4	168.00	3	170.50	168.00	1	3,525	0.03%
2019/11/12	3.3	168.58	7	170.07	172.50	-3.7	3,555	-0.10%
2019/11/11	3	164.50	1	164.50	164.50	2	3,555	0.06%
2019/11/08	3.1	170.52	1	169.50	170.00	2.1	3,568	0.06%
2019/11/07	3	169.33	8	169.69	172.00	-5	3,572	-0.14%
2019/11/06	4	177.00	1	176.50	175.50	3	3,547	0.08%
2019/11/05	1.1	178.65	7	179.00	181.00	-5.9	3,536	-0.17%
2019/11/04	6	181.58	2	182.25	181.50	4	3,568	0.11%
2019/11/01	4	182.88	8	182.56	183.50	-4	3,571	-0.11%
2019/10/31	6	183.00	6	184.99	182.00	0	3,576	0.00%
2019/10/30	4	187.75	2	187.50	188.00	2	3,537	0.06%
2019/10/29	10.1	190.25	7.4	194.79	188.50	2.7	3,583	0.07%
2019/10/28	12	193.00	29	192.40	194.50	-17	3,545	-0.48%
2019/10/25	3	186.17	4	186.63	185.00	-1	3,470	-0.03%
2019/10/24	4	183.38	2	183.50	184.50	2	3,465	0.06%
2019/10/23	0	0.00	2	181.75	180.00	-2	3,461	-0.06%
2019/10/22	6	180.58	11	181.00	183.00	-5	3,489	-0.14%
2019/10/21	13	179.92	4	187.25	177.50	9	3,476	0.26%
2019/10/18	11	181.18	5	180.80	181.50	6	3,391	0.18%
2019/10/17	8.2	175.02	9	177.00	179.00	-0.8	3,356	-0.02%
2019/10/16	6	176.50	2	178.25	173.50	4	3,372	0.12%
2019/10/15	2	177.00	4	179.63	176.50	-2	3,435	-0.06%
2019/10/14	3	176.50	2	178.48	176.00	1	3,465	0.03%
2019/10/09	3	174.50	14	175.18	174.00	-11	3,480	-0.32%
2019/10/08	9	176.94	4	178.88	175.00	5	3,501	0.14%
2019/10/07	6	181.67	2	184.50	179.50	4	3,551	0.11%
2019/10/04	13.2	181.81	17	179.41	183.00	-3.8	3,546	-0.11%
2019/10/03	1	177.47	7	174.64	177.00	-6	3,465	-0.17%
2019/10/02	12	172.04	3	172.33	170.50	9	3,438	0.26%
2019/10/01	12	168.75	2	169.00	171.00	10	3,375	0.30%
2019/09/27	3	167.50	8	166.75	166.50	-5	3,391	-0.15%
2019/09/26	2	172.25	0	0.00	170.00	2	3,409	0.06%
2019/09/25	1	171.00	0	0.00	174.50	1	3,468	0.03%
2019/09/24	4	173.50	2.1	175.81	171.50	1.9	3,555	0.05%
2019/09/23	10	175.50	2	175.25	175.50	8	3,562	0.22%
2019/09/20	13	170.19	5	172.00	174.00	8	3,578	0.22%
2019/09/19	2	171.25	4	170.63	171.00	-2	3,587	-0.06%
2019/09/18	11	169.95	2	169.50	169.00	9	3,576	0.25%
2019/09/17	4	177.88	5	178.10	174.50	-1	3,519	-0.03%
2019/09/16	4	176.75	5	176.00	174.50	-1	3,476	-0.03%
2019/09/12	2	177.00	12	175.54	178.00	-10	3,450	-0.29%
2019/09/11	17.1	171.54	13	173.62	174.00	4.1	3,446	0.12%
2019/09/10	3	164.83	1	167.50	164.00	2	3,438	0.06%
2019/09/09	5	165.00	3	164.67	164.50	2	3,491	0.06%
2019/09/06	6	163.67	16	163.16	165.00	-10	3,514	-0.28%
2019/09/05	27	160.28	28	161.25	164.00	-1	3,564	-0.03%
2019/09/04	2	155.00	5	155.10	154.50	-3	3,461	-0.09%
2019/09/03	9	154.61	5	154.00	153.50	4	3,516	0.11%
2019/09/02	9	160.72	5	162.69	158.00	4	3,536	0.11%
2019/08/30	1	161.99	0	0.00	162.00	1	3,525	0.03%
2019/08/29	1	159.00	0	0.00	158.50	1	3,568	0.03%
2019/08/28	3	159.00	1	161.00	161.00	2	3,608	0.06%
2019/08/27	3	161.00	8	162.75	160.50	-5	3,630	-0.14%
2019/08/26	3	158.33	3	156.83	158.50	0	3,671	0.00%
2019/08/23	7.1	162.35	3.2	160.92	162.00	3.8	3,647	0.11%
2019/08/22	4	166.13	3	166.67	167.00	1	3,616	0.03%
2019/08/21	3	163.33	1.2	164.43	164.00	1.8	3,559	0.05%
2019/08/20	9.1	164.59	1	162.50	162.50	8.1	3,532	0.23%
2019/08/19	2	150.50	33	148.95	158.00	-31	3,401	-0.91%
2019/08/16	3.2	143.07	13	145.15	144.00	-9.8	3,343	-0.29%
2019/08/15	1.1	144.53	12	143.33	144.50	-10.9	3,412	-0.32%
2019/08/14	1	141.00	3	144.00	140.50	-2	3,452	-0.06%
2019/08/13	2	140.00	3	140.83	141.50	-1	3,561	-0.03%
2019/08/12	3	141.67	0.1	142.00	140.50	2.9	3,602	0.08%
2019/08/08	217	139.78	10	139.35	140.50	207	3,614	5.73%	大買/鉅額交易
2019/08/07	54	136.52	9	137.00	136.50	45	3,610	1.25%
2019/08/06	1	129.50	6	126.08	132.00	-5	3,596	-0.14%
2019/08/05	7	134.57	7	135.71	134.50	0	3,560	0.00%
2019/08/02	3	135.17	3	135.83	135.00	0	3,576	0.00%
2019/08/01	1.1	137.59	3	137.17	138.50	-1.9	3,594	-0.05%
2019/07/31	13	137.58	8	138.25	136.50	5	3,615	0.14%
2019/07/30	1	138.00	0	0.00	139.00	1	3,637	0.03%
2019/07/29	2	139.25	0	0.00	139.00	2	3,652	0.05%
2019/07/26	2	141.25	1	140.00	142.00	1	3,683	0.03%
2019/07/25	2	138.25	3	140.00	139.00	-1	3,713	-0.03%
2019/07/24	3	137.33	0.2	137.00	136.00	2.9	3,693	0.08%
2019/07/23	12	139.88	0	0.00	140.00	12	3,673	0.33%
2019/07/22	25	142.02	0.2	142.50	142.00	24.9	3,666	0.68%
2019/07/19	1	142.00	4	143.63	145.00	-3	3,637	-0.08%
2019/07/18	1	142.00	3.1	142.28	140.00	-2.1	3,661	-0.06%
2019/07/17	15	145.37	2	147.25	144.00	13	3,637	0.36%
2019/07/16	3	144.50	7.1	143.46	145.50	-4.1	3,555	-0.12%
2019/07/15	4	140.25	10	140.90	141.00	-6	3,489	-0.17%
2019/07/12	6.1	144.76	6.9	145.64	145.50	-0.8	3,468	-0.02%
2019/07/11	8.4	141.92	3	143.00	144.00	5.4	3,420	0.16%
2019/07/10	1	137.00	1	137.50	138.00	0	3,334	0.00%
2019/07/09	3	135.50	2	135.25	136.50	1	3,325	0.03%
2019/07/08	0	0.00	1	136.00	135.00	-1	3,331	-0.03%
2019/07/05	2	135.00	0	0.00	135.00	2	3,351	0.06%
2019/07/04	2	135.50	0	0.00	136.00	2	3,367	0.06%
2019/07/03	4	135.00	2.1	138.48	135.00	1.9	3,394	0.06%
2019/07/02	3	139.50	4	139.00	139.00	-1	3,368	-0.03%
2019/07/01	2	138.00	12	136.33	137.50	-10	3,320	-0.30%
2019/06/28	3	131.50	0	0.00	130.00	3	3,279	0.09%
2019/06/27	7.1	132.01	5	133.00	133.50	2.1	3,279	0.06%
2019/06/26	2	129.50	3	130.67	131.00	-1	3,271	-0.03%
2019/06/24	4	131.38	4.1	131.77	132.50	-0.1	3,262	0.00%
2019/06/21	5	132.50	1	133.50	132.50	4	3,280	0.12%
2019/06/20	1	135.00	0	0.00	135.50	1	3,286	0.03%
2019/06/19	5.1	134.91	9	135.06	135.50	-3.9	3,267	-0.12%
2019/06/18	17	133.85	7.2	136.57	132.00	9.9	3,219	0.31%
2019/06/17	2	136.50	7.1	138.30	139.50	-5.1	3,122	-0.16%
2019/06/14	6.2	134.59	5	135.60	134.50	1.2	3,062	0.04%
2019/06/13	2	135.00	6	132.67	132.00	-4	3,052	-0.13%
2019/06/11	5	133.80	4.1	133.69	131.00	0.9	3,117	0.03%
2019/06/10	3	134.00	3	133.17	138.00	0	3,118	0.00%
2019/06/05	1.1	132.06	0	0.00	133.50	1.1	3,167	0.04%
2019/06/04	0	0.00	1.1	128.45	129.00	-1.1	3,163	-0.04%
2019/06/03	0	0.00	1	125.00	128.00	-1	3,188	-0.03%
2019/05/31	2.1	126.94	0	0.00	126.00	2.1	3,148	0.07%
2019/05/30	1	117.00	1	117.50	118.00	0	3,106	0.00%
2019/05/28	0	0.00	1	116.00	117.00	-1	3,074	-0.03%
2019/05/27	1	110.50	2	110.75	115.00	-1	3,079	-0.03%
2019/05/24	2	119.25	0.2	115.00	115.00	1.9	3,064	0.06%
2019/05/22	1	123.00	1	119.00	124.00	0	2,985	0.00%
2019/05/21	4.2	115.09	4.1	117.50	117.50	0.1	2,929	0.00%
2019/05/20	18	112.00	20	111.83	114.50	-2	2,909	-0.07%
2019/05/17	12	126.46	5	125.70	120.50	7	2,905	0.24%
2019/05/16	3	137.33	1.2	138.65	133.50	1.9	2,836	0.07%
2019/05/15	0.3	138.00	3	136.51	138.00	-2.8	2,842	-0.10%
2019/05/14	3	131.83	4.1	131.82	132.00	-1.1	2,833	-0.04%
2019/05/13	0.1	136.50	10	134.35	136.00	-9.9	2,812	-0.35%
2019/05/10	9	134.22	2	135.75	133.00	7	2,812	0.25%
2019/05/09	9	136.00	3	135.83	134.00	6	2,787	0.22%
2019/05/08	1	140.50	4	138.50	140.50	-3	2,768	-0.11%
2019/05/07	4	137.76	14	137.21	138.50	-10	2,730	-0.37%
2019/05/06	6	130.50	0	0.00	129.50	6	2,681	0.22%
2019/05/03	3	130.50	7	135.00	135.50	-4	2,654	-0.15%
2019/05/02	10	129.85	7	129.14	130.50	3	2,607	0.12%
2019/04/29	1	128.00	8	129.63	128.00	-7	2,621	-0.27%
2019/04/26	8	133.88	4	130.50	132.50	4	2,669	0.15%
2019/04/25	7	137.14	2	137.00	138.50	5	2,666	0.19%
2019/04/24	4	139.38	0	0.00	138.50	4	2,700	0.15%
2019/04/23	0	135.00	2	136.00	134.50	-2	2,676	-0.07%
2019/04/22	2	138.50	0.1	135.00	134.00	1.9	2,677	0.07%
2019/04/19	6.1	136.51	0	0.00	137.00	6.1	2,688	0.23%
2019/04/18	5	135.00	7	134.36	135.50	-2	2,720	-0.07%
2019/04/16	1	136.50	5	137.30	136.00	-4	2,751	-0.15%
2019/04/15	5	135.20	0	0.00	135.50	5	2,771	0.18%
2019/04/12	0	0.00	10	135.50	135.50	-10	2,800	-0.36%
2019/04/11	2	139.00	0.1	139.00	138.00	1.9	2,806	0.07%
2019/04/10	0.1	144.00	3	141.84	143.00	-2.9	2,756	-0.11%
2019/04/09	2	149.24	2	150.21	146.50	0	2,724	0.00%
2019/04/03	2	147.00	2	146.75	145.50	0	2,675	0.00%
2019/04/02	0	0.00	0.1	150.00	150.00	-0.1	2,669	0.00%
2019/04/01	1	145.50	2	140.50	144.50	-1	2,635	-0.04%
2019/03/29	1.1	142.41	3.3	142.27	141.50	-2.2	2,624	-0.08%
2019/03/28	1.1	139.00	1	138.50	139.50	0.1	2,637	0.00%
2019/03/27	2.1	137.30	1	137.50	137.50	1.1	2,646	0.04%
2019/03/26	1	143.00	3	143.50	141.50	-2	2,631	-0.08%
2019/03/25	3	143.50	1.2	137.78	143.00	1.9	2,636	0.07%
2019/03/22	0.2	139.00	1	137.50	139.00	-0.8	2,599	-0.03%
2019/03/21	1	139.50	1.1	142.45	142.50	-0.1	2,616	0.00%
2019/03/20	1.1	139.23	2.2	137.68	137.50	-1.1	2,660	-0.04%
2019/03/19	0	140.50	0	0.00	141.00	0	2,671	0.00%
2019/03/18	6	140.17	1	140.50	140.00	5	2,711	0.18%
2019/03/15	2	136.00	2	134.50	135.00	0	2,692	0.00%
2019/03/14	2	133.25	4	133.88	135.50	-2	2,674	-0.07%
2019/03/13	10	127.95	6	126.58	128.50	4	2,597	0.16%
2019/03/12	4	125.50	5	127.10	124.00	-1	2,568	-0.04%
2019/03/11	5	125.20	8	125.00	125.50	-3	2,543	-0.12%
2019/03/08	9	118.28	10.1	119.61	120.50	-1.1	2,532	-0.04%
2019/03/07	3.1	121.16	10	119.05	120.50	-6.9	2,577	-0.27%
2019/03/06	2	115.75	0	0.00	115.50	2	2,502	0.08%
2019/03/05	7	116.86	2	120.75	115.00	5	2,530	0.20%
2019/03/04	3	118.33	4	118.50	118.50	-1	2,520	-0.04%
2019/02/27	5	115.30	3	116.67	117.00	2	2,548	0.08%
2019/02/26	4	117.75	0	0.00	117.00	4	2,561	0.16%
2019/02/25	1	122.00	5	118.90	120.50	-4	2,562	-0.16%
2019/02/22	4	117.75	2.2	118.90	117.00	1.9	2,540	0.07%
2019/02/21	3	121.33	1	122.00	121.00	2	2,527	0.08%
2019/02/20	2.2	120.51	4	121.13	124.50	-1.9	2,513	-0.07%
2019/02/19	3	120.67	4	122.63	121.00	-1	2,534	-0.04%
2019/02/18	8	120.63	9	118.67	125.00	-1	2,474	-0.04%
2019/02/15	0	0.00	10	114.00	114.00	-10	2,362	-0.42%
2019/02/14	10	113.00	1	114.00	113.00	9	2,358	0.38%
2019/02/13	3	113.83	1	110.00	110.00	2	2,329	0.09%
2019/02/12	2	114.00	2	115.00	115.00	0	2,322	0.00%
2019/02/11	1	111.50	2	112.25	113.00	-1	2,399	-0.04%
2019/01/30	1	111.00	5	111.00	110.00	-4	2,390	-0.17%
2019/01/29	3	109.50	3	110.17	110.00	0	2,384	0.00%
2019/01/28	9	113.89	5	117.00	113.50	4	2,380	0.17%
2019/01/25	1	116.50	4	116.50	117.00	-3	2,404	-0.12%
2019/01/24	1	112.50	0	0.00	113.50	1	2,390	0.04%
2019/01/23	0	0.00	0	114.00	114.50	0	2,402	0.00%
2019/01/22	0	113.00	0	0.00	113.50	0	2,406	0.00%
2019/01/21	6	113.08	10	113.20	113.50	-4	2,392	-0.17%
2019/01/18	11	111.55	11	111.68	111.50	0	2,331	0.00%
2019/01/17	2	106.25	3.2	107.90	105.00	-1.2	2,269	-0.05%
2019/01/16	3	111.50	3	112.83	109.50	0	2,254	0.00%
2019/01/15	5.2	109.25	2	111.00	108.00	3.2	2,217	0.14%
2019/01/14	5	106.50	8.2	106.42	103.00	-3.2	2,199	-0.14%
2019/01/11	0	0.00	8	107.31	107.00	-8	2,264	-0.35%
2019/01/10	5.2	106.43	11	105.68	105.00	-5.8	2,290	-0.26%
2019/01/09	9	103.11	9	103.50	102.50	0	2,259	0.00%
2019/01/07	5	98.60	15	97.57	99.60	-10	2,199	-0.45%
2019/01/04	16	97.17	1	97.70	95.60	15	2,174	0.69%
2019/01/03	1	103.00	10.2	100.62	103.00	-9.2	2,158	-0.43%
2019/01/02	0	99.50	0	0.00	98.50	0	2,127	0.00%