智邦 (2345)-台新-高雄券商分點個股進出

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

智邦

(2345)

可現股當沖

股價
640
漲跌
▲10
漲幅
+1.59%
成交量
5,164張
產業
上市通信網路類股
1039人加入追蹤

立即追蹤
本地時間: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

智邦 (2345)籌碼相關－台新-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3	647.00	6	645.33	640.00	-3	3,622	-0.08%
2024/11/21	0	0.00	0.1	626.46	630.00	-0.1	3,561	0.00%
2024/11/20	1.1	609.91	1.3	610.06	625.00	-0.2	3,489	-0.01%
2024/11/19	0.1	598.74	2.2	606.91	606.00	-2.1	3,439	-0.06%
2024/11/18	2.1	596.83	2.1	599.55	592.00	0	3,437	0.00%
2024/11/15	1.1	596.00	1	601.00	600.00	0.1	3,387	0.00%
2024/11/14	4.3	611.04	2	601.57	594.00	2.3	3,391	0.07%
2024/11/13	2	604.48	4.4	595.24	608.00	-2.4	3,333	-0.07%
2024/11/12	4	568.00	2	574.50	564.00	2	3,233	0.06%
2024/11/11	5	581.00	3	578.67	579.00	2	3,202	0.06%
2024/11/08	1.1	594.04	11	591.73	584.00	-9.9	3,186	-0.31%
2024/11/07	17	587.18	9	586.56	588.00	8	3,103	0.26%
2024/11/06	4	577.75	6	573.33	574.00	-2	3,081	-0.06%
2024/11/05	0	0.00	10.1	548.53	551.00	-10.1	3,078	-0.33%
2024/11/04	12.1	542.56	1	544.00	542.00	11.1	3,077	0.36%
2024/11/01	0	0.00	1	549.99	553.00	-1	3,070	-0.03%
2024/10/30	4	553.50	2	557.00	552.00	2	3,035	0.07%
2024/10/29	2.1	555.14	6	557.00	553.00	-3.9	3,000	-0.13%
2024/10/28	1.1	586.26	3	577.04	573.00	-1.9	2,963	-0.07%
2024/10/25	6	590.35	6.6	592.71	596.00	-0.6	2,925	-0.02%
2024/10/24	2	569.00	3	564.00	570.00	-1	2,883	-0.03%
2024/10/23	1	565.03	0	569.00	565.00	1	2,913	0.03%
2024/10/22	0	577.00	1.2	582.69	586.00	-1.2	2,924	-0.04%
2024/10/21	5.1	576.62	5	573.80	578.00	0.1	2,928	0.00%
2024/10/18	1	567.00	5.1	568.71	569.00	-4.1	2,929	-0.14%
2024/10/17	1.1	552.16	0	0.00	543.00	1.1	2,913	0.04%
2024/10/16	0.3	549.91	0	547.00	554.00	0.3	2,908	0.01%
2024/10/15	1	558.00	1	552.00	558.00	0	2,893	0.00%
2024/10/14	3	538.77	10.2	546.78	556.00	-7.1	2,902	-0.25%
2024/10/11	0	0.00	1	529.00	537.00	-1	2,909	-0.03%
2024/10/09	1	534.00	1.1	539.42	532.00	-0.1	2,909	0.00%
2024/10/08	3.2	504.24	0.1	520.50	520.00	3.1	2,838	0.11%
2024/10/07	0.1	510.00	0	511.74	506.00	0.1	2,774	0.00%
2024/10/04	7.6	508.67	0	0.00	492.00	7.6	2,754	0.28%
2024/10/01	0.1	522.00	0	0.00	524.00	0.1	2,700	0.00%
2024/09/30	3	534.06	0	535.00	532.00	3	2,721	0.11%
2024/09/27	2	541.50	2	545.00	542.00	0	2,693	0.00%
2024/09/26	1.1	537.81	0	534.00	532.00	1	2,649	0.04%
2024/09/25	1.1	546.16	0	0.00	550.00	1.1	2,570	0.04%
2024/09/24	0	0.00	3	564.67	566.00	-3	2,497	-0.12%
2024/09/23	0	0.00	0.2	553.00	552.00	-0.2	2,481	-0.01%
2024/09/20	0	544.00	1	551.82	545.00	-1	2,465	-0.04%
2024/09/19	0	0.00	0.1	541.00	547.00	-0.1	2,463	0.00%
2024/09/18	1.1	544.93	0.1	524.00	521.00	1	2,446	0.04%
2024/09/16	2.1	540.24	12.2	538.00	550.00	-10.1	2,453	-0.41%
2024/09/13	2	524.00	2	525.00	526.00	0	2,404	0.00%
2024/09/12	0	0.00	2.1	521.24	518.00	-2.1	2,409	-0.09%
2024/09/10	1.2	495.54	0	0.00	495.00	1.2	2,373	0.05%
2024/09/06	1	507.00	0	0.00	520.00	1	2,484	0.04%
2024/09/05	0	0.00	0.1	523.00	514.00	-0.1	2,475	0.00%
2024/09/04	1.1	499.18	0.1	513.00	502.00	1.1	2,498	0.04%
2024/09/03	0	0.00	2	522.00	527.00	-2	2,532	-0.08%
2024/09/02	0	0.00	4.4	526.79	531.00	-4.4	2,654	-0.17%
2024/08/30	0.1	510.00	1	519.00	508.00	-0.9	2,620	-0.03%
2024/08/29	0	0.00	1	515.00	514.00	-1	2,648	-0.04%
2024/08/28	5	514.61	4	510.00	510.00	1	2,673	0.04%
2024/08/27	2	521.00	2	522.00	522.00	0	2,748	0.00%
2024/08/26	1	514.00	2	526.00	519.00	-1	2,806	-0.04%
2024/08/23	2	514.50	1	515.00	515.00	1	2,891	0.03%
2024/08/22	2.1	520.49	0	0.00	520.00	2.1	2,908	0.07%
2024/08/20	0.3	532.70	0	531.00	533.00	0.3	2,966	0.01%
2024/08/19	3	524.67	3	519.33	525.00	0	2,979	0.00%
2024/08/16	0	522.00	0	0.00	515.00	0	3,002	0.00%
2024/08/14	1	504.00	0	0.00	502.00	1	3,026	0.03%
2024/08/12	1	510.00	1.1	516.64	509.00	-0.1	3,200	0.00%
2024/08/08	0	495.00	0.3	500.00	491.00	-0.3	3,185	-0.01%
2024/08/07	0.3	498.31	1	473.00	495.50	-0.7	3,182	-0.02%
2024/08/06	3.2	452.48	1.1	467.95	453.50	2.1	3,196	0.07%
2024/08/05	0.1	457.50	0.6	448.50	446.50	-0.5	3,185	-0.02%
2024/08/02	0.1	500.00	0	0.00	496.00	0.1	3,205	0.00%
2024/08/01	0.1	522.00	1	522.00	520.00	-0.9	3,227	-0.03%
2024/07/31	1	503.00	1	509.00	507.00	0	3,251	0.00%
2024/07/30	0.1	502.18	0.1	510.00	510.00	0	3,334	0.00%
2024/07/29	0	0.00	0.1	529.00	505.00	-0.1	3,384	0.00%
2024/07/26	1.1	502.63	2	511.00	511.00	-0.9	3,436	-0.03%
2024/07/23	2	505.00	0	520.00	512.00	2	3,497	0.06%
2024/07/22	0.1	509.00	0.1	511.00	511.00	0	3,521	0.00%
2024/07/19	0.1	501.29	1.3	520.23	521.00	-1.2	3,495	-0.04%
2024/07/18	4.3	503.82	0	0.00	503.00	4.3	3,499	0.12%
2024/07/17	3	528.00	1	525.00	526.00	2	3,534	0.06%
2024/07/16	1.1	544.00	0.1	547.00	544.00	1	3,554	0.03%
2024/07/15	5.2	549.14	0	541.00	542.00	5.1	3,595	0.14%
2024/07/12	0	0.00	4	578.50	571.00	-4	3,599	-0.11%
2024/07/11	1	576.00	1	579.99	578.00	0	3,620	0.00%
2024/07/10	1	573.97	0.6	571.50	575.00	0.4	3,655	0.01%
2024/07/09	0	0.00	0.1	562.00	567.00	-0.1	3,707	0.00%
2024/07/08	1	550.03	2	559.50	563.00	-1	3,741	-0.03%
2024/07/05	4.1	559.32	0.1	561.00	557.00	4.1	3,735	0.11%
2024/07/04	3	570.00	17.1	569.30	571.00	-14.1	3,750	-0.38%
2024/07/03	4	554.00	1.1	543.12	543.00	2.9	3,749	0.08%
2024/07/02	2	544.50	1	542.05	551.00	1	3,774	0.03%
2024/07/01	0.4	553.04	0	560.00	549.00	0.4	3,778	0.01%
2024/06/28	1	559.55	1.3	549.86	555.00	-0.2	3,786	-0.01%
2024/06/27	1.3	530.62	0	0.00	535.00	1.3	3,769	0.03%
2024/06/26	0.1	536.27	5.1	535.61	535.00	-5	3,771	-0.13%
2024/06/25	5.1	522.83	1.9	525.70	532.00	3.3	3,783	0.09%
2024/06/24	0.1	548.00	0.1	549.00	537.00	0	3,789	0.00%
2024/06/21	1.2	560.50	1.2	559.43	555.00	0	3,819	0.00%
2024/06/20	6.3	549.57	5.1	551.98	553.00	1.2	3,815	0.03%
2024/06/19	3	552.33	0	0.00	552.00	3	3,898	0.08%
2024/06/18	1	547.77	0	0.00	545.00	1	3,987	0.03%
2024/06/17	0	541.00	0	542.27	543.00	0	4,086	0.00%
2024/06/14	2.1	561.67	3.8	571.40	556.00	-1.7	4,106	-0.04%
2024/06/13	0.2	547.00	0.1	549.00	543.00	0.1	4,084	0.00%
2024/06/12	4	530.00	7.8	534.42	536.00	-3.8	4,106	-0.09%
2024/06/07	4.2	536.50	6	537.15	532.00	-1.8	4,157	-0.04%
2024/06/06	3.1	548.23	4.3	549.29	544.00	-1.2	4,211	-0.03%
2024/06/05	1.1	534.91	1	528.00	528.00	0.1	4,143	0.00%
2024/06/04	11	532.27	10.1	529.27	535.00	0.9	4,235	0.02%
2024/06/03	4	517.00	12.2	523.34	525.00	-8.2	4,223	-0.19%
2024/05/31	10.3	514.35	0	510.00	504.00	10.3	4,224	0.24%
2024/05/30	1	533.74	4.1	533.97	525.00	-3	4,183	-0.07%
2024/05/29	6.1	502.55	10.3	510.33	527.00	-4.2	4,144	-0.10%
2024/05/28	5.4	510.30	4.1	513.79	502.00	1.2	4,089	0.03%
2024/05/27	4.1	514.04	2	514.00	514.00	2.1	4,133	0.05%
2024/05/24	5.1	512.75	15.8	516.04	512.00	-10.7	4,197	-0.25%
2024/05/23	1	514.93	1.3	509.44	510.00	-0.2	4,241	-0.01%
2024/05/22	4.2	503.15	4.5	506.11	506.00	-0.3	4,236	-0.01%
2024/05/21	4	502.00	9.5	501.75	500.00	-5.5	4,268	-0.13%
2024/05/20	6	503.83	8.1	501.87	504.00	-2.1	4,270	-0.05%
2024/05/17	10	500.50	9	500.33	499.50	1	4,271	0.02%
2024/05/16	13	491.88	17.3	491.00	494.50	-4.3	4,254	-0.10%
2024/05/15	5	467.20	5	470.50	469.50	0	4,164	0.00%
2024/05/14	1.1	466.77	1.1	466.36	470.00	0	4,316	0.00%
2024/05/13	6	460.33	5	454.50	454.00	1	4,308	0.02%
2024/05/10	11	467.05	16.3	461.87	461.50	-5.3	4,318	-0.12%
2024/05/09	5.1	444.65	7	447.07	444.00	-1.9	4,257	-0.04%
2024/05/08	6.1	442.30	6	444.75	445.00	0.1	4,247	0.00%
2024/05/07	6	455.58	6	446.67	446.00	0	4,223	0.00%
2024/05/06	9	451.35	8	454.94	458.50	1	4,185	0.02%
2024/05/03	9.5	464.10	7.1	441.44	442.50	2.4	4,140	0.06%
2024/05/02	13.2	462.44	13	464.73	469.00	0.2	4,051	0.00%
2024/04/30	8.1	457.77	12	466.38	461.50	-3.9	3,998	-0.10%
2024/04/29	5.1	447.65	9	451.24	447.50	-3.9	3,941	-0.10%
2024/04/26	9.1	413.22	10.2	415.83	428.00	-1.2	3,879	-0.03%
2024/04/25	7.1	409.43	7	413.21	401.00	0.1	3,829	0.00%
2024/04/24	6	419.33	4	425.88	412.00	2	3,817	0.05%
2024/04/23	9.1	398.45	12.2	399.83	405.00	-3.1	3,785	-0.08%
2024/04/22	8.1	393.45	6.1	399.30	384.50	2	3,700	0.05%
2024/04/19	9.2	400.98	12.6	402.10	401.00	-3.3	3,676	-0.09%
2024/04/18	11.2	404.20	7	408.79	409.00	4.2	3,640	0.12%
2024/04/17	8.2	410.56	10	408.00	408.00	-1.8	3,619	-0.05%
2024/04/16	5.3	430.40	2.4	421.16	416.50	2.9	3,571	0.08%
2024/04/15	3.7	433.98	0.1	442.50	431.00	3.7	3,569	0.10%
2024/04/12	8	467.06	7	460.00	456.00	1	3,523	0.03%
2024/04/11	1.2	481.28	3.1	480.87	473.00	-1.9	3,496	-0.05%
2024/04/10	5.1	470.90	8.2	478.90	476.00	-3.2	3,481	-0.09%
2024/04/09	5.3	489.33	0	0.00	465.00	5.3	3,502	0.15%
2024/04/08	5	457.06	6.1	464.69	466.00	-1.1	3,496	-0.03%
2024/04/03	4	453.50	4	457.00	461.00	0	3,473	0.00%
2024/04/02	8.1	464.68	8	464.31	456.00	0.1	3,482	0.00%
2024/04/01	5	469.50	6.1	460.50	460.50	-1.1	3,484	-0.03%
2024/03/29	5	461.50	5	463.50	463.00	0	3,488	0.00%
2024/03/28	1.1	453.64	1	461.00	458.50	0.1	3,485	0.00%
2024/03/27	7.2	458.39	10	463.10	453.00	-2.8	3,495	-0.08%
2024/03/26	5.5	479.01	5.6	467.59	465.50	-0.1	3,520	0.00%
2024/03/25	8.7	482.08	6	475.83	475.00	2.7	3,583	0.07%
2024/03/22	6.1	479.36	3.5	480.15	481.00	2.6	3,568	0.07%
2024/03/21	5.1	453.52	3.6	454.23	459.00	1.6	3,514	0.04%
2024/03/20	6.4	448.58	6	441.00	437.50	0.4	3,487	0.01%
2024/03/19	8	453.98	6	445.17	444.00	2	3,419	0.06%
2024/03/18	7.1	457.21	6	460.08	457.50	1.1	3,448	0.03%
2024/03/15	9.5	457.50	5.1	462.35	454.00	4.4	3,417	0.13%
2024/03/14	5.1	468.05	6.1	468.95	465.50	-1	3,370	-0.03%
2024/03/13	7.4	469.64	5	466.00	465.00	2.3	3,340	0.07%
2024/03/12	10.8	476.09	7	483.93	475.50	3.8	3,268	0.12%
2024/03/11	5.1	485.04	5	487.50	491.00	0.1	3,173	0.00%
2024/03/08	6	493.76	0	0.00	491.00	6	3,130	0.19%
2024/03/07	4.2	514.82	4.1	518.85	507.00	0.2	3,057	0.01%
2024/03/06	0.1	511.43	0	0.00	515.00	0.1	3,017	0.00%
2024/03/05	3.1	509.57	3	513.67	514.00	0.1	3,052	0.00%
2024/03/04	4.1	509.05	17	512.59	508.00	-12.9	3,049	-0.42%
2024/03/01	9.1	508.21	14	507.43	504.00	-4.9	3,063	-0.16%
2024/02/29	2.1	505.44	5	502.00	519.00	-2.9	3,047	-0.09%
2024/02/27	12.7	510.23	4	502.00	502.00	8.7	2,991	0.29%
2024/02/26	10.4	523.13	4	540.00	520.00	6.4	2,925	0.22%
2024/02/23	4.1	543.88	5	548.00	532.00	-0.9	2,864	-0.03%
2024/02/22	4.6	547.70	4	535.00	535.00	0.6	2,896	0.02%
2024/02/21	11	554.63	8	549.25	547.00	3	2,908	0.10%
2024/02/20	6.1	563.10	5.2	563.92	569.00	0.9	2,895	0.03%
2024/02/19	1	557.00	1.5	564.06	564.00	-0.5	2,893	-0.02%
2024/02/16	4	543.08	9.2	549.87	558.00	-5.1	2,919	-0.18%
2024/02/15	11.6	514.67	4.1	532.75	539.00	7.5	2,918	0.26%
2024/02/05	4.1	551.73	4	558.00	548.00	0.1	2,802	0.00%
2024/02/02	6	549.68	12.1	555.17	562.00	-6.1	2,802	-0.22%
2024/02/01	4	533.00	5.2	537.25	542.00	-1.2	2,774	-0.04%
2024/01/31	1	514.35	3.4	526.85	529.00	-2.4	2,771	-0.09%
2024/01/30	4	518.00	4	521.00	515.00	0	2,776	0.00%
2024/01/29	5	509.61	5.1	514.54	519.00	-0.1	2,777	0.00%
2024/01/26	6	513.66	5.1	510.87	510.00	0.9	2,836	0.03%
2024/01/25	7.2	520.25	5	521.80	513.00	2.2	2,866	0.08%
2024/01/24	3	518.35	3.1	523.97	522.00	-0.1	2,906	0.00%
2024/01/23	2.4	531.74	0.1	527.50	522.00	2.3	2,951	0.08%
2024/01/22	4	541.20	18.9	534.08	542.00	-14.8	2,932	-0.51%
2024/01/19	5.2	515.02	5.6	517.68	517.00	-0.5	2,931	-0.02%
2024/01/18	4	510.00	4.4	506.68	504.00	-0.4	2,936	-0.01%
2024/01/17	6	506.35	6	509.67	509.00	0	2,943	0.00%
2024/01/16	4	511.00	4.4	514.82	513.00	-0.4	2,965	-0.01%
2024/01/15	0	0.00	0.1	521.00	516.00	-0.1	2,982	0.00%
2024/01/12	4	509.00	4	514.00	510.00	0	3,003	0.00%
2024/01/11	9	518.11	9	519.66	520.00	0	3,079	0.00%
2024/01/10	6	512.67	6	510.00	508.00	0	3,179	0.00%
2024/01/09	3.1	518.68	4.5	517.96	516.00	-1.4	3,204	-0.04%
2024/01/08	9	491.89	9	495.56	496.50	0	3,169	0.00%
2024/01/05	13.1	494.11	15	493.00	486.50	-1.9	3,212	-0.06%
2024/01/04	10	491.99	10	492.55	491.00	0	3,234	0.00%
2024/01/03	5.1	485.98	7	489.50	490.00	-1.9	3,323	-0.06%
2024/01/02	16.2	513.89	11	501.86	493.50	5.2	3,320	0.16%
2023/12/29	1	521.95	1	523.00	523.00	0	3,387	0.00%
2023/12/28	4	521.50	5.1	524.37	523.00	-1.1	3,441	-0.03%
2023/12/27	1	510.00	7.2	516.15	519.00	-6.2	3,452	-0.18%
2023/12/26	5.1	500.18	8.7	506.18	510.00	-3.6	3,468	-0.10%
2023/12/25	1.6	496.75	3.1	498.35	498.00	-1.5	3,499	-0.04%
2023/12/22	5	490.00	5.1	492.54	489.50	-0.1	3,541	0.00%
2023/12/21	5.1	483.64	5	491.00	488.50	0.1	3,559	0.00%
2023/12/20	7.8	505.41	0.1	500.00	496.00	7.7	3,581	0.21%
2023/12/19	3	511.01	3	514.99	512.00	0	3,540	0.00%
2023/12/18	3	502.02	1	508.00	514.00	2	3,635	0.06%
2023/12/15	15.3	521.30	10.2	506.04	506.00	5.1	3,707	0.14%
2023/12/14	15.1	533.72	17	532.88	530.00	-2	3,727	-0.05%
2023/12/13	14.2	524.23	15	527.80	533.00	-0.9	3,736	-0.02%
2023/12/12	5	528.20	1.2	543.39	526.00	3.9	3,892	0.10%
2023/12/11	1.1	532.00	1	535.00	533.00	0.1	3,971	0.00%
2023/12/08	1	534.00	5.3	538.76	532.00	-4.3	3,989	-0.11%
2023/12/07	2.1	532.39	2	528.00	528.00	0.1	3,996	0.00%
2023/12/06	7	531.43	3	534.33	534.00	4	3,999	0.10%
2023/12/05	6.1	527.48	6.2	525.35	527.00	-0.2	4,010	0.00%
2023/12/04	12.3	526.38	2	527.00	521.00	10.3	4,002	0.26%
2023/12/01	4.1	537.98	5	541.20	536.00	-0.9	3,966	-0.02%
2023/11/30	12	532.50	4	533.00	533.00	8	3,986	0.20%
2023/11/29	2.6	536.50	7.8	545.94	538.00	-5.1	3,961	-0.13%
2023/11/28	4.1	525.49	1	530.00	538.00	3.1	3,958	0.08%
2023/11/27	5.2	532.69	3	537.33	527.00	2.2	3,975	0.06%
2023/11/24	6.7	546.44	6	541.17	540.00	0.7	3,990	0.02%
2023/11/22	4	555.00	4	560.00	562.00	0	4,051	0.00%
2023/11/21	10.1	567.20	14	566.71	560.00	-3.9	4,138	-0.09%
2023/11/20	7	550.01	6.2	550.91	555.00	0.8	4,199	0.02%
2023/11/17	5	530.40	5	535.60	532.00	0	4,224	0.00%
2023/11/16	2	531.44	1	525.00	525.00	1	4,391	0.02%
2023/11/15	6.2	544.39	11	544.79	534.00	-4.8	4,448	-0.11%
2023/11/14	5.5	537.47	4	525.50	524.00	1.5	4,446	0.03%
2023/11/13	3.2	534.41	1	530.00	533.00	2.2	4,445	0.05%
2023/11/10	9.3	551.95	9	552.33	545.00	0.3	4,466	0.01%
2023/11/09	6.1	553.34	5	556.40	554.00	1.1	4,474	0.02%
2023/11/08	5	553.80	6	557.33	554.00	-1	4,497	-0.02%
2023/11/07	5	535.40	6.1	540.76	550.00	-1.1	4,517	-0.03%
2023/11/06	1	539.00	5.1	539.57	535.00	-4.1	4,513	-0.09%
2023/11/03	17	525.94	7.6	531.06	536.00	9.4	4,515	0.21%
2023/11/02	4.1	515.83	13	515.85	511.00	-8.9	4,486	-0.20%
2023/11/01	13	497.58	6	495.67	497.50	7	4,495	0.16%
2023/10/31	4.4	509.91	10.1	521.32	498.50	-5.7	4,477	-0.13%
2023/10/30	4	511.25	4	507.50	507.00	0	4,494	0.00%
2023/10/27	5.1	494.48	6.1	498.79	511.00	-1	4,596	-0.02%
2023/10/26	1	495.00	0	0.00	491.00	1	4,599	0.02%
2023/10/25	0.1	506.00	0	0.00	506.00	0.1	4,607	0.00%
2023/10/24	5.1	499.65	9.2	504.86	511.00	-4.1	4,658	-0.09%
2023/10/23	2	509.50	2.1	500.48	500.00	-0.1	4,629	0.00%
2023/10/20	7	490.86	8.1	496.33	507.00	-1.1	4,629	-0.02%
2023/10/19	11	486.14	7	486.00	496.00	4	4,629	0.09%
2023/10/18	21.3	497.96	7	500.50	484.00	14.3	4,561	0.31%
2023/10/17	8.1	536.70	13	526.23	526.00	-4.9	4,455	-0.11%
2023/10/16	15.5	536.27	14	540.93	534.00	1.5	4,464	0.03%
2023/10/13	11	539.28	16.1	545.01	545.00	-5.1	4,475	-0.11%
2023/10/12	14	528.50	12.1	531.58	530.00	1.9	4,451	0.04%
2023/10/11	1.1	548.63	5.7	542.58	536.00	-4.5	4,459	-0.10%
2023/10/06	12	518.50	16.1	520.51	522.00	-4.1	4,449	-0.09%
2023/10/05	14	509.54	20.1	508.99	516.00	-6.1	4,491	-0.14%
2023/10/04	6	472.08	5.3	480.55	490.50	0.7	4,418	0.02%
2023/10/03	12.2	492.35	6	485.50	482.00	6.2	4,376	0.14%
2023/10/02	6	498.08	10	504.25	500.00	-4	4,381	-0.09%
2023/09/28	9.1	487.78	9.1	491.66	493.00	0	4,373	0.00%
2023/09/27	8	479.69	8	482.81	486.50	0	4,338	0.00%
2023/09/26	7	480.29	7	487.00	486.50	0	4,321	0.00%
2023/09/25	15	481.34	12.5	486.23	481.50	2.5	4,346	0.06%
2023/09/22	7	455.14	6	463.49	463.50	1	4,280	0.02%
2023/09/21	6.6	459.53	0.2	455.50	453.50	6.4	4,243	0.15%
2023/09/20	10.4	489.61	1.1	477.69	472.00	9.3	4,159	0.22%
2023/09/19	15.1	518.93	12.2	515.18	503.00	2.8	4,068	0.07%
2023/09/18	1	494.00	1	496.50	493.50	0	4,013	0.00%
2023/09/15	9.1	484.68	18	490.47	503.00	-8.9	3,993	-0.22%
2023/09/14	6.2	481.66	7	480.86	482.50	-0.8	3,783	-0.02%
2023/09/13	1	444.00	1	445.54	454.00	0	3,696	0.00%
2023/09/12	1	454.09	0	0.00	452.50	1	3,754	0.03%
2023/09/11	4	455.13	2	455.75	455.00	2	3,806	0.05%
2023/09/08	7.2	457.50	2	461.75	460.50	5.1	3,835	0.13%
2023/09/07	1.1	468.00	0	471.50	470.00	1.1	3,850	0.03%
2023/09/06	0	475.71	0.5	478.40	477.00	-0.5	3,856	-0.01%
2023/09/05	1	479.50	1	476.00	472.00	0	3,872	0.00%
2023/09/04	2	467.00	1	468.50	470.00	1	3,897	0.03%
2023/09/01	11.7	468.72	12	472.79	470.00	-0.4	3,915	-0.01%
2023/08/31	10	484.35	9	486.22	478.00	1	3,960	0.03%
2023/08/30	4.4	478.80	2	477.75	477.00	2.4	3,946	0.06%
2023/08/29	5	473.40	6.1	473.27	473.50	-1.1	4,014	-0.03%
2023/08/28	3	482.17	0	0.00	480.00	3	4,098	0.07%
2023/08/25	10.1	484.39	7	485.93	472.00	3.1	4,200	0.07%
2023/08/24	6.1	491.64	7	504.21	514.00	-0.9	4,354	-0.02%
2023/08/23	7	469.43	6.2	470.32	468.00	0.8	4,373	0.02%
2023/08/22	13.2	467.50	14.8	467.19	473.00	-1.6	4,443	-0.04%
2023/08/21	3	422.83	4.1	442.67	452.50	-1.1	4,313	-0.03%
2023/08/18	5	413.20	6	411.24	411.50	-1	4,233	-0.02%
2023/08/17	2	398.75	2	402.50	403.00	0	4,169	0.00%
2023/08/16	3.1	391.40	6	395.17	398.50	-2.9	4,153	-0.07%
2023/08/15	2	395.75	3	389.00	384.00	-1	4,113	-0.02%
2023/08/14	1	392.50	3.1	384.75	385.00	-2.1	4,092	-0.05%
2023/08/11	3.1	382.06	3	383.00	384.00	0.1	4,072	0.00%
2023/08/10	5	368.40	1	366.00	366.00	4	4,049	0.10%
2023/08/09	2	387.25	3	388.00	380.00	-1	4,043	-0.02%
2023/08/08	1	393.50	1	388.00	388.00	0	4,040	0.00%
2023/08/07	2	380.25	4	389.63	390.00	-2	4,026	-0.05%
2023/08/04	2	365.00	1	369.00	369.00	1	4,003	0.02%
2023/08/02	8.4	376.23	3	366.00	366.00	5.4	3,972	0.14%
2023/08/01	2	405.25	4.7	405.54	394.50	-2.7	3,923	-0.07%
2023/07/31	4	402.38	2	391.75	382.00	2	3,883	0.05%
2023/07/28	4.1	385.93	3	389.00	390.00	1.1	3,855	0.03%
2023/07/27	7.1	381.52	6	375.75	382.50	1.1	3,860	0.03%
2023/07/26	3	403.46	3	398.17	394.50	0	3,816	0.00%
2023/07/25	4	399.25	4	398.75	400.00	0	3,827	0.00%
2023/07/24	5	402.39	9.2	400.27	401.50	-4.2	3,844	-0.11%
2023/07/21	1.1	375.21	0	0.00	389.00	1.1	3,849	0.03%
2023/07/20	2.1	383.98	4	382.50	384.00	-2	3,846	-0.05%
2023/07/19	5.7	386.91	3	389.00	385.50	2.7	3,832	0.07%
2023/07/18	3.1	393.77	3.1	395.16	394.00	0	3,837	0.00%
2023/07/17	9.3	395.43	10	392.25	394.50	-0.7	3,866	-0.02%
2023/07/14	6.9	395.50	6.1	396.77	403.00	0.8	3,856	0.02%
2023/07/13	4	411.75	3.3	412.86	408.50	0.7	3,823	0.02%
2023/07/12	9	386.00	7.8	385.83	390.00	1.2	3,751	0.03%
2023/07/11	1	369.54	3	366.00	369.50	-2	3,698	-0.05%
2023/07/10	2	353.50	1	358.00	357.50	1	3,710	0.03%
2023/07/07	3.1	352.68	1	355.00	351.00	2.1	3,724	0.06%
2023/07/06	1.1	362.09	0	0.00	361.00	1.1	3,714	0.03%
2023/07/05	0.1	366.00	2	375.00	371.00	-1.9	3,716	-0.05%
2023/07/04	3	371.67	2	369.25	370.50	1	3,744	0.03%
2023/07/03	2	363.75	5.1	365.82	367.50	-3.1	3,823	-0.08%
2023/06/30	1	347.00	1	349.00	349.00	0	3,800	0.00%
2023/06/29	1	346.50	1	344.00	347.00	0	3,814	0.00%
2023/06/28	1	340.00	0	0.00	341.00	1	3,806	0.03%
2023/06/27	1	345.00	0	0.00	341.00	1	3,837	0.03%
2023/06/26	1	333.00	1	349.50	350.00	0	3,855	0.00%
2023/06/21	0	0.00	1	358.00	358.00	-1	3,852	-0.03%
2023/06/20	2	358.00	1	359.00	359.00	1	3,845	0.03%
2023/06/19	1	360.00	2	365.50	364.50	-1	3,892	-0.03%
2023/06/16	3.3	369.53	9	359.78	363.00	-5.7	3,944	-0.14%
2023/06/15	5	376.00	5.2	377.66	382.00	-0.2	3,863	0.00%
2023/06/14	5	365.30	5	365.10	370.00	0	3,848	0.00%
2023/06/13	6	356.42	5.1	358.94	359.00	0.9	3,862	0.02%
2023/06/12	12.1	350.00	12	345.17	348.50	0.1	3,885	0.00%
2023/06/09	3	344.83	8.1	343.40	343.00	-5.1	3,918	-0.13%
2023/06/08	7.1	342.87	1.1	345.20	339.50	6	3,924	0.15%
2023/06/07	9	353.50	5	352.50	355.50	4	3,913	0.10%
2023/06/06	12	353.63	18.1	355.49	354.00	-6.1	3,900	-0.16%
2023/06/05	5	343.30	2	345.50	345.00	3	3,859	0.08%
2023/06/02	6.1	342.91	7.8	343.17	343.00	-1.7	3,923	-0.04%
2023/06/01	8.8	340.35	7.1	341.26	342.00	1.7	3,906	0.04%
2023/05/31	9.5	348.61	10.2	354.96	353.00	-0.7	3,799	-0.02%
2023/05/30	42	361.87	41.7	355.16	354.00	0.4	3,669	0.01%
2023/05/29	2	354.50	2.1	357.26	357.50	-0.1	3,442	0.00%
2023/05/26	1	322.00	8.2	318.93	325.00	-7.2	3,339	-0.22%
2023/05/25	2	293.75	3.3	290.32	295.50	-1.3	3,219	-0.04%
2023/05/24	2.2	282.71	2	286.50	283.00	0.2	3,198	0.01%
2023/05/23	0	0.00	0.2	290.00	286.00	-0.2	3,196	-0.01%
2023/05/22	2.3	283.93	0	0.00	284.00	2.3	3,223	0.07%
2023/05/19	2.1	294.08	1	289.00	291.00	1.1	3,268	0.03%
2023/05/18	0	0.00	3.2	298.00	296.50	-3.2	3,269	-0.10%
2023/05/17	1	295.00	2	297.50	295.50	-1	3,285	-0.03%
2023/05/16	1	295.00	2	296.00	295.50	-1	3,296	-0.03%
2023/05/15	1	291.50	1	286.50	287.50	0	3,287	0.00%
2023/05/12	1	286.00	0.3	282.84	288.00	0.7	3,317	0.02%
2023/05/11	1	286.00	0.3	282.84	282.00	0.7	3,324	0.02%
2023/05/10	0.2	286.19	0.2	287.00	286.50	0	3,358	0.00%
2023/05/09	0	293.50	0	0.00	292.50	0	3,446	0.00%
2023/05/08	0	0.00	1.2	295.62	295.00	-1.2	3,455	-0.03%
2023/05/05	3.2	288.18	0	0.00	288.50	3.2	3,453	0.09%
2023/05/04	0	0.00	0.1	297.50	298.00	-0.1	3,452	0.00%
2023/05/03	5	289.71	5	292.80	295.00	0	3,490	0.00%
2023/05/02	0.1	299.50	0.1	300.50	298.00	0	3,532	0.00%
2023/04/28	0.2	298.00	0	296.50	299.00	0.2	3,573	0.00%
2023/04/27	0	289.00	0	293.00	289.00	0	3,562	0.00%
2023/04/26	0	288.50	1.1	291.22	292.50	-1.1	3,534	-0.03%
2023/04/25	2.2	289.54	1	292.50	287.50	1.2	3,524	0.03%
2023/04/24	2	298.00	2.1	297.62	298.50	-0.1	3,515	0.00%
2023/04/21	4	296.50	6	295.50	295.50	-2	3,529	-0.06%
2023/04/20	6.2	305.58	4	304.38	298.50	2.2	3,539	0.06%
2023/04/19	2	321.50	3.1	317.03	319.50	-1.1	3,564	-0.03%
2023/04/18	4.2	313.91	3	313.17	313.50	1.1	3,603	0.03%
2023/04/17	2	313.00	2	314.50	313.00	0	3,607	0.00%
2023/04/14	1.2	314.74	1.4	310.29	315.50	-0.3	3,603	-0.01%
2023/04/13	1.1	305.00	1.2	303.43	302.50	-0.1	3,577	0.00%
2023/04/12	0.3	311.34	0	0.00	313.00	0.3	3,534	0.01%
2023/04/11	2.2	309.65	3	309.50	311.50	-0.8	3,507	-0.02%
2023/04/10	2	306.26	1	305.00	308.50	1	3,486	0.03%
2023/04/07	1.4	310.41	1	314.50	309.00	0.4	3,456	0.01%
2023/04/06	1.1	317.09	2.1	313.61	316.50	-1	3,429	-0.03%
2023/03/31	0.1	313.00	0	316.00	319.00	0.1	3,372	0.00%
2023/03/30	4.1	309.81	2	310.00	312.00	2.1	3,328	0.06%
2023/03/29	0.1	305.50	1	305.50	307.00	-1	3,311	-0.03%
2023/03/28	4.2	303.50	6.1	307.53	305.50	-2	3,310	-0.06%
2023/03/27	2.1	307.04	0	0.00	305.00	2.1	3,252	0.07%
2023/03/24	2	318.50	1	315.00	315.50	1	3,235	0.03%
2023/03/22	2	307.50	4	309.63	309.50	-2	3,218	-0.06%
2023/03/21	2	304.25	6.3	304.87	304.50	-4.3	3,173	-0.14%
2023/03/20	2	294.25	0	0.00	294.50	2	3,106	0.07%
2023/03/17	1.2	297.46	1.1	299.97	294.50	0.1	3,121	0.00%
2023/03/16	2.1	296.63	0	0.00	295.50	2.1	3,086	0.07%
2023/03/15	1.1	305.76	3	302.67	302.00	-2	3,075	-0.06%
2023/03/14	2	291.00	1	292.00	290.50	1	3,042	0.03%
2023/03/13	0	0.00	5	296.30	300.50	-5	3,040	-0.17%
2023/03/10	3	303.00	1	299.00	298.00	2	3,085	0.06%
2023/03/09	2	303.50	1	304.50	305.50	1	3,062	0.03%
2023/03/08	1.1	295.86	1	297.50	300.00	0.1	3,055	0.00%
2023/03/07	13.1	306.09	10	307.85	303.50	3.1	3,018	0.10%
2023/03/06	3	302.50	8.2	301.68	305.50	-5.2	2,918	-0.18%
2023/03/02	1	290.50	1	284.50	284.50	0	2,842	0.00%
2023/03/01	1	284.50	2	288.75	287.50	-1	2,824	-0.04%
2023/02/24	0	0.00	1	286.00	283.00	-1	2,805	-0.04%
2023/02/23	0	0.00	3.1	282.34	283.50	-3.1	2,789	-0.11%
2023/02/22	2	270.50	2	272.00	276.00	0	2,768	0.00%
2023/02/21	0	0.00	1	276.50	276.50	-1	2,748	-0.04%
2023/02/20	3.1	275.19	0	0.00	276.50	3.1	2,767	0.11%
2023/02/17	5	285.70	4.4	285.86	283.00	0.6	2,752	0.02%
2023/02/16	1	282.50	2.1	281.07	283.50	-1.1	2,717	-0.04%
2023/02/14	1	275.50	0.3	274.50	277.00	0.7	2,755	0.03%
2023/02/13	1	269.00	1	270.50	271.00	0	2,744	0.00%
2023/02/10	0	0.00	3.2	275.33	273.50	-3.2	2,749	-0.11%
2023/02/09	4.2	273.35	3	272.67	274.00	1.2	2,725	0.04%
2023/02/08	1	274.50	3.2	273.13	274.00	-2.2	2,711	-0.08%
2023/02/07	6	262.83	9.2	267.60	273.00	-3.2	2,676	-0.12%
2023/02/06	1	253.61	1	255.50	257.50	0	2,582	0.00%
2023/02/03	1	252.00	3	256.67	256.50	-2	2,586	-0.08%
2023/02/02	5	254.40	4	253.25	255.50	1	2,613	0.04%
2023/02/01	1	251.00	0	0.00	247.50	1	2,589	0.04%
2023/01/31	3.1	245.16	0	0.00	243.50	3.1	2,693	0.12%
2023/01/17	0	0.00	1	252.50	252.50	-1	2,718	-0.04%
2023/01/16	3	247.33	3	246.83	247.50	0	2,741	0.00%
2023/01/13	3.2	248.80	1	249.00	243.00	2.2	2,805	0.08%
2023/01/11	3	254.33	3.1	253.50	253.50	-0.1	2,855	0.00%
2023/01/10	2	254.25	4	253.88	253.00	-2	2,868	-0.07%
2023/01/09	32.2	246.77	33	246.71	248.00	-0.8	2,890	-0.03%
2023/01/06	3	254.83	6	254.83	255.50	-3	2,861	-0.10%
2023/01/05	1	246.00	1	249.00	248.50	0	2,832	0.00%
2023/01/04	4	244.38	3	245.00	244.50	1	2,857	0.03%
2023/01/03	2	242.50	0	0.00	242.00	2	2,898	0.07%
2022/12/29	0.1	233.00	2	230.50	232.50	-2	2,965	-0.07%
2022/12/28	0	0.00	0.1	234.50	233.50	-0.1	3,002	0.00%
2022/12/26	2	234.00	0.1	237.00	236.50	2	3,060	0.06%
2022/12/23	3	236.67	3	241.50	237.50	0	3,068	0.00%
2022/12/22	2	254.25	0	0.00	254.00	2	3,072	0.07%
2022/12/21	0	0.00	0.1	253.00	253.00	-0.1	3,119	0.00%
2022/12/20	0	0.00	0.1	248.00	245.50	-0.1	3,137	0.00%
2022/12/15	1	261.00	1.1	262.00	262.50	-0.1	3,224	0.00%
2022/12/12	0	0.00	0.1	249.50	249.00	-0.1	3,254	0.00%
2022/12/09	0	0.00	4	249.50	250.50	-4	3,275	-0.12%
2022/12/08	1	247.50	3	247.50	248.50	-2	3,280	-0.06%
2022/12/07	1.2	248.42	0	0.00	248.50	1.2	3,304	0.04%
2022/12/06	0.1	259.00	1	262.50	260.00	-0.9	3,292	-0.03%
2022/12/05	1	260.50	0	258.00	258.00	1	3,328	0.03%
2022/12/02	1.4	263.25	1.1	258.68	259.00	0.3	3,324	0.01%
2022/12/01	0	0.00	1	272.00	272.00	-1	3,289	-0.03%
2022/11/30	11	271.36	12	271.13	271.50	-1	3,293	-0.03%
2022/11/24	3	265.52	3	268.00	269.00	0	3,562	0.00%
2022/11/23	1	263.00	5	262.80	262.50	-4	3,573	-0.11%
2022/11/22	2	261.00	0	0.00	260.50	2	3,583	0.06%
2022/11/16	0	0.00	3	260.67	261.00	-3	3,640	-0.08%
2022/11/15	2	253.00	2.3	257.29	256.50	-0.3	3,656	-0.01%
2022/11/14	7	255.36	6	256.08	254.00	1	3,714	0.03%
2022/11/11	2.3	260.61	2.1	259.79	261.50	0.2	3,722	0.00%
2022/11/10	6.2	244.29	5	245.80	245.00	1.2	3,719	0.03%
2022/11/09	3	254.50	4.1	253.68	254.00	-1.1	3,709	-0.03%
2022/11/08	5	250.10	4	253.13	249.00	1	3,729	0.03%
2022/11/07	5	247.60	5.1	249.96	249.50	-0.1	3,792	0.00%
2022/11/04	4	248.13	4	247.50	250.00	0	3,884	0.00%
2022/11/03	5	248.50	6	244.25	247.50	-1	3,976	-0.03%
2022/11/02	0	0.00	0.3	243.73	242.50	-0.3	4,126	-0.01%
2022/11/01	4	241.88	4	244.75	244.00	0	4,162	0.00%
2022/10/31	3	243.17	2	243.50	243.00	1	4,199	0.02%
2022/10/28	4.2	236.16	7	237.86	237.00	-2.8	4,211	-0.07%
2022/10/27	18	231.15	18	228.64	233.00	0	4,199	0.00%
2022/10/26	10	213.50	7	212.57	215.50	3	4,112	0.07%
2022/10/25	3	220.17	3	223.00	221.00	0	4,047	0.00%
2022/10/24	9	225.89	6	225.67	225.50	3	4,046	0.07%
2022/10/21	10	227.30	9	229.11	225.00	1	4,049	0.02%
2022/10/20	2.1	231.81	3	232.00	233.00	-0.9	3,988	-0.02%
2022/10/19	7	244.43	5	242.80	241.50	2	3,927	0.05%
2022/10/18	4.2	248.07	2	249.50	249.00	2.2	3,927	0.06%
2022/10/17	2	246.75	1	244.50	243.50	1	3,930	0.03%
2022/10/14	3.1	254.56	0	0.00	247.50	3.1	3,904	0.08%
2022/10/13	0	0.00	3	257.67	254.50	-3	3,949	-0.08%
2022/10/12	11	265.27	3	269.00	266.50	8	3,958	0.20%
2022/10/11	5.2	274.81	2	271.50	270.50	3.2	4,026	0.08%
2022/10/07	2	286.75	1	286.00	286.00	1	4,122	0.02%
2022/10/06	3	285.83	3	287.15	289.00	0	4,192	0.00%
2022/10/05	0	0.00	3	290.33	285.00	-3	4,216	-0.07%
2022/10/04	1	281.50	6	280.33	283.00	-5	4,204	-0.12%
2022/10/03	5.1	266.12	2	268.00	266.50	3.1	4,183	0.07%
2022/09/30	1	264.00	0	0.00	272.50	1	4,205	0.02%
2022/09/29	4	270.88	7	272.21	272.00	-3	4,263	-0.07%
2022/09/28	7	270.00	4	268.00	262.00	3	4,255	0.07%
2022/09/27	2	277.75	3.1	280.00	279.50	-1.1	4,293	-0.03%
2022/09/26	2	272.25	1	275.00	274.00	1	4,334	0.02%
2022/09/23	2	279.00	1	281.00	282.50	1	4,354	0.02%
2022/09/22	1	278.00	1	284.00	287.00	0	4,354	0.00%
2022/09/21	0	0.00	0.2	282.50	282.50	-0.2	4,325	0.00%
2022/09/20	0	0.00	1.1	290.00	290.50	-1.1	4,318	-0.03%
2022/09/19	1	278.50	1	282.00	281.00	0	4,303	0.00%
2022/09/15	2	287.50	3	286.00	284.50	-1	4,320	-0.02%
2022/09/14	14	286.75	14	286.14	286.50	0	4,323	0.00%
2022/09/12	0	0.00	3.1	283.39	284.50	-3.1	4,375	-0.07%
2022/09/08	7	267.71	7	270.50	270.50	0	4,355	0.00%
2022/09/07	2	259.50	2	266.50	264.00	0	4,400	0.00%
2022/09/06	3	267.17	3	266.00	262.00	0	4,402	0.00%
2022/09/05	3	264.83	5	264.10	263.50	-2	4,415	-0.05%
2022/09/02	6.2	260.08	5	263.50	262.00	1.2	4,416	0.03%
2022/09/01	15.2	267.39	11	264.82	266.00	4.2	4,397	0.10%
2022/08/31	18	282.00	18	281.83	283.50	0	4,318	0.00%
2022/08/30	0	0.00	2	286.50	286.50	-2	4,326	-0.05%
2022/08/29	3	275.00	0	0.00	276.00	3	4,320	0.07%
2022/08/26	3	287.67	2	286.25	285.50	1	4,329	0.02%
2022/08/25	2	286.00	4	285.62	287.50	-2	4,301	-0.05%
2022/08/24	8	272.75	6	274.50	273.50	2	4,281	0.05%
2022/08/23	2	276.75	2	275.00	275.50	0	4,345	0.00%
2022/08/22	2	277.00	0	0.00	276.50	2	4,363	0.05%
2022/08/19	5	287.90	4	286.38	283.00	1	4,345	0.02%
2022/08/18	1	285.00	1	284.00	285.50	0	4,319	0.00%
2022/08/17	2	279.25	4	280.25	284.50	-2	4,295	-0.05%
2022/08/16	5	278.40	7	277.93	279.50	-2	4,266	-0.05%
2022/08/15	2	278.25	0	278.00	279.00	2	4,245	0.05%
2022/08/12	1	275.99	0	0.00	276.50	1	4,229	0.02%
2022/08/11	18	273.97	19.1	277.50	278.50	-1.1	4,182	-0.03%
2022/08/10	9	277.06	9	278.00	280.00	0	4,086	0.00%
2022/08/09	6	274.58	11	275.02	280.00	-5	4,026	-0.13%
2022/08/08	3.1	262.65	6.1	262.60	261.50	-3	3,890	-0.08%
2022/08/05	0	0.00	3	260.00	257.50	-3	3,908	-0.08%
2022/08/04	4	256.48	5	256.10	253.50	-1	3,902	-0.03%
2022/08/03	8	258.00	9	255.72	253.00	-1	3,920	-0.03%
2022/08/02	9	254.83	6	257.00	255.00	3	3,937	0.08%
2022/08/01	0	0.00	2	251.50	253.00	-2	3,874	-0.05%
2022/07/29	3.1	250.34	0	0.00	248.00	3.1	3,836	0.08%
2022/07/28	4	250.63	4	250.75	248.00	0	3,806	0.00%
2022/07/26	0	0.00	2	246.50	245.00	-2	3,796	-0.05%
2022/07/25	1	251.00	0	0.00	249.50	1	3,862	0.03%
2022/07/22	1	247.00	1	252.95	248.00	0	3,843	0.00%
2022/07/21	1	250.50	0	0.00	250.50	1	3,835	0.03%
2022/07/20	5.1	254.57	3	254.00	253.50	2.1	3,806	0.05%
2022/07/19	5	259.30	4	259.25	260.00	1	3,716	0.03%
2022/07/18	10	258.40	11.4	259.45	265.00	-1.4	3,680	-0.04%
2022/07/15	17	249.32	22.1	249.01	247.00	-5.1	3,565	-0.14%
2022/07/14	28	240.59	30.2	244.02	249.00	-2.2	3,427	-0.06%
2022/07/13	2	222.25	14	228.82	232.50	-12	3,315	-0.36%
2022/07/12	7.1	210.06	2	213.75	211.50	5.1	3,264	0.15%
2022/07/08	5	231.60	5	232.50	230.00	0	3,219	0.00%
2022/07/07	0	0.00	9	216.28	222.00	-9	3,187	-0.28%
2022/07/06	5	209.50	0	0.00	208.00	5	3,143	0.16%
2022/07/05	5	208.80	5	210.40	213.00	0	3,143	0.00%
2022/07/04	6	207.67	2	209.00	204.00	4	3,091	0.13%
2022/07/01	18	221.02	6.1	223.36	215.00	11.9	3,064	0.39%
2022/06/30	1	239.00	1	241.00	238.50	0	3,091	0.00%
2022/06/29	3	243.17	3	242.83	243.50	0	3,140	0.00%
2022/06/28	4	240.25	3	245.00	240.50	1	3,220	0.03%
2022/06/27	4	247.25	4	247.75	245.50	0	3,294	0.00%
2022/06/24	4	244.13	9	244.61	242.50	-5	3,276	-0.15%
2022/06/23	7	243.57	1	242.00	240.00	6	3,322	0.18%
2022/06/22	8.2	247.18	7	246.93	245.00	1.2	3,343	0.04%
2022/06/21	9	248.00	22	249.33	252.00	-13	3,319	-0.39%
2022/06/20	4	234.25	4	234.50	233.50	0	3,270	0.00%
2022/06/17	5.1	234.44	3.1	238.19	227.50	2	3,246	0.06%
2022/06/16	10.1	248.34	12.1	246.81	242.50	-1.9	3,236	-0.06%
2022/06/15	2	239.03	2	239.75	240.00	0	3,225	0.00%
2022/06/14	1	243.41	2.1	239.61	238.00	-1.1	3,205	-0.03%
2022/06/13	2	237.50	4.1	236.79	236.00	-2.1	3,179	-0.06%
2022/06/10	3.2	240.42	5.2	240.49	242.00	-2	3,147	-0.06%
2022/06/09	2.1	231.76	3	231.50	234.00	-0.9	3,082	-0.03%
2022/06/08	1	227.00	1	228.93	228.50	0	3,056	0.00%
2022/06/07	0.1	217.00	0	0.00	223.50	0.1	3,025	0.00%
2022/06/06	2	220.00	0	0.00	219.50	2	3,022	0.07%
2022/06/02	3	227.67	3.2	226.81	226.00	-0.2	3,053	-0.01%
2022/06/01	2.2	226.82	0	0.00	225.50	2.2	3,085	0.07%
2022/05/31	2	224.50	8.1	224.21	232.00	-6.1	3,083	-0.20%
2022/05/30	0.1	218.27	3	221.83	217.50	-2.9	3,010	-0.10%
2022/05/27	3.2	208.00	1	212.00	208.00	2.2	2,958	0.07%
2022/05/26	6.3	209.12	2	210.99	206.00	4.2	2,945	0.14%
2022/05/25	2.2	210.35	0	0.00	213.00	2.2	2,900	0.07%
2022/05/24	1	216.88	1	214.00	211.00	0	2,893	0.00%
2022/05/23	1.3	215.43	2	215.50	213.50	-0.7	2,867	-0.03%
2022/05/20	1.2	220.17	0	0.00	218.50	1.2	2,851	0.04%
2022/05/19	0	0.00	0.2	227.00	225.00	-0.2	2,826	-0.01%
2022/05/18	2	229.50	2	229.50	230.00	0	2,793	0.00%
2022/05/17	2.2	226.22	0.1	228.50	225.50	2.1	2,778	0.08%
2022/05/16	1	237.00	1.2	237.40	235.50	-0.2	2,751	-0.01%
2022/05/13	5	232.70	18.4	232.17	234.50	-13.4	2,716	-0.49%
2022/05/12	3	225.17	4	226.87	223.50	-1	2,661	-0.04%
2022/05/11	5	215.70	7.2	215.16	219.00	-2.2	2,615	-0.08%
2022/05/10	6.4	207.88	1	206.00	207.00	5.4	2,550	0.21%
2022/05/09	2	219.50	0	0.00	218.50	2	2,507	0.08%
2022/05/06	0.1	224.50	0	0.00	226.00	0.1	2,519	0.00%
2022/05/05	0.1	236.50	1	236.50	232.00	-0.9	2,546	-0.04%
2022/05/04	2	233.00	2.1	232.76	234.00	-0.1	2,563	0.00%
2022/05/03	1	233.50	1	228.00	232.50	0	2,599	0.00%
2022/04/29	15.1	232.65	10	233.90	233.00	5.1	2,580	0.20%
2022/04/28	2.1	220.24	5	218.60	219.50	-3	2,516	-0.12%
2022/04/27	4	213.75	0	0.00	215.50	4	2,506	0.16%
2022/04/26	0.1	218.50	5	221.10	221.00	-5	2,477	-0.20%
2022/04/25	4	213.75	1	214.49	211.00	3	2,459	0.12%
2022/04/22	1	221.50	0	0.00	221.50	1	2,457	0.04%
2022/04/21	0.1	227.00	0	0.00	225.50	0.1	2,452	0.00%
2022/04/20	1.2	222.94	2	224.50	223.00	-0.8	2,476	-0.03%
2022/04/19	1	223.50	1	225.98	221.50	0	2,488	0.00%
2022/04/18	1.2	220.61	1	222.50	219.00	0.2	2,497	0.01%
2022/04/15	0.1	223.00	0	0.00	224.00	0.1	2,546	0.00%
2022/04/14	1	226.50	3	225.83	226.00	-2	2,548	-0.08%
2022/04/13	0	0.00	3	222.00	222.00	-3	2,556	-0.12%
2022/04/12	4	218.13	0.1	214.50	215.00	3.9	2,581	0.15%
2022/04/11	3	222.16	1.1	218.82	216.50	1.9	2,554	0.07%
2022/04/08	2	225.50	3	227.17	226.00	-1	2,506	-0.04%
2022/04/07	3.3	233.83	4	231.63	231.00	-0.7	2,473	-0.03%
2022/04/06	3.1	236.12	6	235.00	238.50	-3	2,426	-0.12%
2022/04/01	15.1	228.20	24	228.71	230.00	-8.9	2,349	-0.38%
2022/03/31	16.1	223.03	15	225.00	222.50	1.1	2,269	0.05%
2022/03/30	2	210.00	1	209.00	215.00	1	2,168	0.05%
2022/03/29	1	205.50	0	0.00	207.00	1	2,100	0.05%
2022/03/28	0.3	199.10	1	199.00	204.00	-0.8	2,099	-0.04%
2022/03/25	6.1	205.78	6	208.84	203.00	0.1	2,039	0.00%
2022/03/24	0.1	216.44	0	0.00	215.50	0.1	2,027	0.01%
2022/03/23	1	217.50	1	215.00	216.50	0	2,142	0.00%
2022/03/22	2	220.47	2	217.50	217.50	0	2,206	0.00%
2022/03/21	1	218.00	1	219.50	219.00	0	2,182	0.00%
2022/03/18	9	218.94	1.1	230.68	216.00	8	2,155	0.37%
2022/03/17	0	0.00	4.1	233.29	236.50	-4.1	2,075	-0.20%
2022/03/16	2	216.50	1	216.54	219.50	1	2,058	0.05%
2022/03/15	4.1	223.29	1	219.00	219.00	3.1	2,057	0.15%
2022/03/11	0	0.00	0	232.50	234.50	0	2,066	0.00%
2022/03/10	1.1	233.18	3.1	237.69	235.50	-2	2,052	-0.10%
2022/03/09	2	230.25	0	0.00	228.00	2	2,062	0.10%
2022/03/08	3.1	230.90	0	0.00	226.50	3.1	2,055	0.15%
2022/03/07	7.2	238.78	2	242.25	237.00	5.2	2,008	0.26%
2022/03/04	6	256.50	2	260.75	253.50	4	1,993	0.20%
2022/03/03	0	0.00	1	266.50	267.00	-1	1,983	-0.05%
2022/03/02	4	261.00	5	263.70	262.00	-1	1,978	-0.05%
2022/03/01	2	263.00	6	264.25	267.00	-4	1,977	-0.20%
2022/02/25	5	253.50	0	0.00	252.00	5	1,983	0.25%
2022/02/24	6	257.84	0	0.00	254.50	6	1,984	0.30%
2022/02/23	0	0.00	2	266.00	265.00	-2	1,967	-0.10%
2022/02/22	3.1	261.93	1	263.00	262.00	2.1	1,979	0.11%
2022/02/21	1	272.00	1	267.50	273.00	0	1,976	0.00%
2022/02/18	0	0.00	1	274.97	275.00	-1	1,995	-0.05%
2022/02/17	1	274.43	1.1	271.98	272.50	0	2,040	0.00%
2022/02/16	1	271.50	6	272.67	274.00	-5	2,073	-0.24%
2022/02/14	4.1	260.01	0	0.00	256.00	4.1	2,120	0.19%
2022/02/11	0	0.00	1	269.50	271.50	-1	2,166	-0.05%
2022/02/10	3	273.33	5.2	272.82	274.50	-2.2	2,191	-0.10%
2022/02/08	1	262.50	0	0.00	260.50	1	2,355	0.04%
2022/02/07	1	258.03	0	0.00	258.50	1	2,385	0.04%
2022/01/26	4.1	267.59	3	270.64	265.00	1.1	2,383	0.04%
2022/01/25	3	274.29	12	275.46	274.50	-9	2,383	-0.38%
2022/01/24	1	257.00	1	266.00	266.00	0	2,350	0.00%
2022/01/21	0	0.00	3	259.00	263.50	-3	2,357	-0.13%
2022/01/20	0	263.50	0	0.00	263.50	0	2,366	0.00%
2022/01/18	0	0.00	1	273.00	269.00	-1	2,415	-0.04%
2022/01/17	3	268.50	4	266.63	270.50	-1	2,413	-0.04%
2022/01/14	2.1	261.23	1	263.50	260.00	1.1	2,403	0.04%
2022/01/13	0	262.00	1	266.00	266.00	-1	2,411	-0.04%
2022/01/11	0.1	263.00	1	259.00	257.50	-1	2,399	-0.04%
2022/01/10	11	265.86	10	262.50	262.50	1	2,433	0.04%
2022/01/07	2.1	259.77	1	263.50	259.00	1.1	2,419	0.05%
2022/01/06	2.1	267.71	0	0.00	266.00	2.1	2,412	0.09%
2022/01/05	3	270.17	4.1	271.55	274.00	-1.1	2,402	-0.05%
2022/01/04	0	0.00	0.2	261.50	266.50	-0.2	2,379	-0.01%
2021/12/30	1	260.00	0	0.00	260.00	1	2,441	0.04%
2021/12/27	1.1	260.27	0	0.00	259.50	1.1	2,513	0.04%
2021/12/24	1	258.50	0.1	260.06	259.00	0.9	2,570	0.04%
2021/12/23	0.1	263.00	0	261.00	260.00	0.1	2,581	0.00%
2021/12/22	0	0.00	2	258.50	257.50	-2	2,586	-0.08%
2021/12/20	4	260.75	4.2	259.36	260.50	-0.2	2,571	-0.01%
2021/12/17	7.3	262.23	0	256.50	257.50	7.2	2,517	0.29%
2021/12/16	16.1	279.27	6	276.08	275.50	10.1	2,396	0.42%
2021/12/15	3	292.50	0	0.00	292.50	3	2,326	0.13%
2021/12/14	3.2	296.97	5	300.90	298.00	-1.8	2,353	-0.08%
2021/12/13	1	298.00	0	0.00	297.00	1	2,350	0.04%
2021/12/10	7	303.43	5	303.60	304.00	2	2,367	0.08%
2021/12/09	1	302.50	1	303.00	302.50	0	2,357	0.00%
2021/12/08	3	294.67	4	294.63	296.50	-1	2,340	-0.04%
2021/12/07	2	282.55	2	289.00	293.00	0	2,344	0.00%
2021/12/06	2	280.50	4	283.50	283.50	-2	2,327	-0.09%
2021/12/03	4	279.63	0.4	278.00	277.00	3.6	2,331	0.15%
2021/12/02	2.1	288.04	0	0.00	284.00	2.1	2,346	0.09%
2021/12/01	0	0.00	3	292.00	295.00	-3	2,345	-0.13%
2021/11/29	4	290.75	2.1	290.43	290.50	1.9	2,421	0.08%
2021/11/26	2	299.00	0	0.00	299.50	2	2,441	0.08%
2021/11/25	2	301.50	2	301.50	301.00	0	2,489	0.00%
2021/11/24	4	304.25	4	302.13	300.00	0	2,499	0.00%
2021/11/23	1	292.50	1	295.00	295.00	0	2,487	0.00%
2021/11/22	2	289.05	1	293.00	292.00	1	2,494	0.04%
2021/11/19	2	291.51	2	292.00	292.00	0	2,503	0.00%
2021/11/18	1	290.50	2	294.00	294.00	-1	2,522	-0.04%
2021/11/17	2	292.50	1	291.50	291.50	1	2,529	0.04%
2021/11/16	1	287.00	5	291.50	292.00	-4	2,524	-0.16%
2021/11/15	4	282.00	3	280.83	280.50	1	2,528	0.04%
2021/11/12	7	279.21	7	284.00	288.00	0	2,546	0.00%
2021/11/11	0	0.00	1.3	291.95	291.00	-1.3	2,594	-0.05%
2021/11/10	1	296.00	5.1	294.79	296.00	-4.1	2,694	-0.15%
2021/11/09	2.1	286.05	5	286.60	290.00	-2.9	2,683	-0.11%
2021/11/05	3	287.50	23	284.11	283.00	-20	2,581	-0.77%
2021/11/04	4	272.50	7	270.36	271.50	-3	2,454	-0.12%
2021/11/03	0	0.00	15	260.43	260.50	-15	2,403	-0.62%
2021/11/02	4	251.38	4	255.00	251.00	0	2,361	0.00%
2021/11/01	3	250.33	2	252.00	252.00	1	2,332	0.04%
2021/10/29	1	243.50	1	243.00	243.50	0	2,304	0.00%
2021/10/28	1	247.50	1	248.00	248.00	0	2,289	0.00%
2021/10/27	18	250.83	3	252.00	250.00	15	2,296	0.65%
2021/10/26	1	243.00	1	246.00	245.00	0	2,259	0.00%
2021/10/25	0	235.00	0	0.00	234.00	0	2,249	0.00%
2021/10/22	1	239.00	2	241.00	240.50	-1	2,251	-0.04%
2021/10/20	1	236.00	0	0.00	236.50	1	2,241	0.04%
2021/10/18	1	240.50	0	0.00	233.00	1	2,218	0.05%
2021/10/15	5.1	245.52	0	0.00	245.00	5.1	2,169	0.24%
2021/10/14	1	252.00	1	249.00	251.50	0	2,134	0.00%
2021/10/13	8	258.25	3	258.33	255.50	5	2,141	0.23%
2021/10/12	1.2	250.50	3	257.00	257.50	-1.8	2,144	-0.08%
2021/10/08	1	250.00	2	252.75	257.50	-1	2,142	-0.05%
2021/10/07	2	247.00	8	249.81	250.50	-6	2,169	-0.28%
2021/10/06	5	236.10	1	241.00	229.00	4	2,148	0.19%
2021/10/04	1	248.00	0	0.00	247.50	1	2,115	0.05%
2021/10/01	4	256.25	13	260.35	254.00	-9	2,096	-0.43%
2021/09/30	0	0.00	1.1	268.76	263.00	-1.1	2,062	-0.05%
2021/09/29	6	264.00	7	265.21	262.00	-1	2,068	-0.05%
2021/09/28	3	267.67	0	0.00	267.50	3	2,053	0.15%
2021/09/27	2	273.00	1	277.00	271.50	1	2,067	0.05%
2021/09/24	0	0.00	2	274.75	274.50	-2	2,074	-0.10%
2021/09/23	4	269.38	4	272.88	271.00	0	2,093	0.00%
2021/09/22	13	269.69	2	269.75	269.50	11	2,103	0.52%
2021/09/17	1	265.50	0	0.00	266.00	1	2,107	0.05%
2021/09/15	3	271.33	1	274.00	269.50	2	2,125	0.09%
2021/09/14	2	278.50	1	278.00	278.50	1	2,147	0.05%
2021/09/10	4	271.13	2	276.00	276.00	2	2,171	0.09%
2021/09/09	1	277.50	0	0.00	276.00	1	2,199	0.05%
2021/09/08	2	273.25	1	281.00	273.00	1	2,199	0.05%
2021/09/07	5.1	271.64	2	278.75	278.00	3.1	2,192	0.14%
2021/09/06	15	288.00	15	286.50	286.50	0	2,162	0.00%
2021/09/03	2	279.25	0	0.00	283.00	2	2,162	0.09%
2021/09/02	18	281.31	22.2	290.27	285.00	-4.2	2,142	-0.20%
2021/09/01	21	273.71	21	278.67	280.00	0	2,075	0.00%
2021/08/31	5.1	277.15	1	280.00	280.50	4.1	2,057	0.20%
2021/08/30	0.1	287.50	0	0.00	287.00	0.1	2,031	0.00%
2021/08/27	0	0.00	2	289.25	291.50	-2	2,022	-0.10%
2021/08/26	3	285.84	8	284.44	288.00	-5	2,027	-0.25%
2021/08/25	0	0.00	1	292.00	293.50	-1	2,015	-0.05%
2021/08/24	2	297.49	2	296.00	296.00	0	2,005	0.00%
2021/08/23	1	285.52	1.1	291.14	288.00	-0.1	1,995	0.00%
2021/08/20	3	285.00	3	284.17	284.50	0	1,999	0.00%
2021/08/19	5	284.00	7	287.86	289.00	-2	2,032	-0.10%
2021/08/18	4	280.88	11	279.41	286.00	-7	1,989	-0.35%
2021/08/17	14	266.93	11.7	269.96	271.00	2.3	1,944	0.12%
2021/08/16	32.1	272.07	30	271.95	267.50	2.1	1,860	0.11%
2021/08/13	15.1	302.96	1	300.00	297.00	14.1	1,757	0.80%
2021/08/12	1	330.00	2	328.75	330.00	-1	1,722	-0.06%
2021/08/11	4	323.88	1	328.50	325.00	3	1,752	0.17%
2021/08/10	5	325.50	0	0.00	327.50	5	1,798	0.28%
2021/08/09	2	319.00	3	326.17	325.50	-1	1,833	-0.05%
2021/08/06	1	332.50	1	335.00	332.50	0	1,869	0.00%
2021/08/05	0	0.00	1	335.00	333.00	-1	1,897	-0.05%
2021/08/04	2	330.75	3	336.50	332.00	-1	1,975	-0.05%
2021/08/03	2	327.00	2	332.00	331.50	0	2,034	0.00%
2021/08/02	2	314.53	1	324.00	323.00	1	2,039	0.05%
2021/07/30	1	326.51	0	0.00	326.00	1	2,028	0.05%
2021/07/29	1	333.50	3	336.17	335.50	-2	2,052	-0.10%
2021/07/28	2	327.00	0	0.00	327.50	2	2,071	0.10%
2021/07/27	2	332.75	1	337.50	335.50	1	2,111	0.05%
2021/07/23	2	335.50	1	337.50	337.50	1	2,227	0.04%
2021/07/22	3	340.50	4	347.50	341.00	-1	2,263	-0.04%
2021/07/21	6	341.00	1	349.50	341.50	5	2,280	0.22%
2021/07/20	0	0.00	2	344.01	343.00	-2	2,348	-0.09%
2021/07/19	4.1	338.71	1.1	339.69	340.00	3	2,418	0.12%
2021/07/16	1	347.00	1.1	348.18	350.00	-0.1	2,433	0.00%
2021/07/14	4	335.25	3	336.65	335.00	1	2,413	0.04%
2021/07/13	3	350.50	3	345.17	349.50	0	2,365	0.00%
2021/07/12	2.2	336.77	4	339.89	342.00	-1.8	2,350	-0.08%
2021/07/08	3	334.00	0	0.00	334.50	3	2,343	0.13%
2021/07/07	3	330.00	2	330.50	332.50	1	2,341	0.04%
2021/07/06	5	335.20	7	336.29	334.50	-2	2,335	-0.09%
2021/07/05	4	323.00	0	0.00	328.00	4	2,326	0.17%
2021/07/02	0	0.00	2.1	328.14	326.00	-2.1	2,336	-0.09%
2021/07/01	3	321.33	4	322.38	320.00	-1	2,326	-0.04%
2021/06/30	1	329.50	0	0.00	330.50	1	2,332	0.04%
2021/06/29	1	336.50	8	329.81	330.00	-7	2,346	-0.30%
2021/06/28	1	332.00	2	330.75	331.00	-1	2,359	-0.04%
2021/06/25	6	327.08	11.1	327.11	331.00	-5.1	2,351	-0.22%
2021/06/24	0	0.00	3	314.67	314.00	-3	2,336	-0.13%
2021/06/23	3	313.17	9	310.93	315.50	-6	2,356	-0.26%
2021/06/22	1	299.50	0	0.00	300.00	1	2,334	0.04%
2021/06/21	1	298.00	1	297.00	298.00	0	2,330	0.00%
2021/06/16	1	293.50	0	0.00	295.00	1	2,380	0.04%
2021/06/15	1	298.00	0	0.00	298.00	1	2,394	0.04%
2021/06/11	1	295.00	1	296.00	295.00	0	2,397	0.00%
2021/06/10	0	0.00	1	291.50	292.50	-1	2,385	-0.04%
2021/06/08	4	284.75	2	286.50	286.50	2	2,395	0.08%
2021/06/07	1	281.05	1.3	291.78	293.50	-0.2	2,389	-0.01%
2021/06/04	0	290.50	0	0.00	291.00	0	2,378	0.00%
2021/06/03	4	292.63	2	294.25	293.00	2	2,386	0.08%
2021/06/02	3	303.17	1	303.00	297.00	2	2,386	0.08%
2021/06/01	2	305.75	3	307.50	306.50	-1	2,409	-0.04%
2021/05/31	1.1	302.02	2	304.50	307.50	-0.9	2,444	-0.04%
2021/05/28	4	292.75	1	291.00	293.00	3	2,461	0.12%
2021/05/27	1	294.94	0	0.00	295.00	1	2,474	0.04%
2021/05/26	5	300.30	2	299.00	300.00	3	2,475	0.12%
2021/05/25	4	304.25	1	304.50	303.00	3	2,480	0.12%
2021/05/24	1	304.50	6.3	302.13	307.50	-5.3	2,495	-0.21%
2021/05/21	2	295.25	1	300.00	295.00	1	2,488	0.04%
2021/05/20	3	295.83	1	293.50	295.50	2	2,504	0.08%
2021/05/19	2	298.25	3.7	297.03	295.50	-1.7	2,514	-0.07%
2021/05/18	1	285.00	7	285.79	295.00	-6	2,508	-0.24%
2021/05/17	2.1	263.95	1	271.00	273.00	1.1	2,543	0.04%
2021/05/14	2.1	270.10	1	280.00	271.50	1.1	2,526	0.04%
2021/05/13	0	0.00	1	271.50	269.50	-1	2,518	-0.04%
2021/05/12	4	260.75	8	264.94	264.00	-4	2,521	-0.16%
2021/05/11	10.1	265.68	2	260.00	259.00	8.1	2,508	0.32%
2021/05/10	2.1	287.48	0	0.00	285.50	2.1	2,507	0.08%
2021/05/07	2.3	290.31	0	0.00	290.00	2.3	2,573	0.09%
2021/05/06	1.2	289.57	2	290.75	291.00	-0.9	2,615	-0.03%
2021/05/05	1.2	297.39	7	296.07	291.00	-5.9	2,610	-0.22%
2021/05/04	9	311.56	8.1	311.37	303.00	0.9	2,622	0.03%
2021/05/03	1.1	307.59	1.1	313.16	315.50	0	2,602	0.00%
2021/04/29	2	317.25	10.1	312.17	318.00	-8.1	2,589	-0.31%
2021/04/28	0.1	304.00	1	304.98	303.50	-1	2,564	-0.04%
2021/04/27	2	295.49	1.4	298.69	296.00	0.6	2,537	0.02%
2021/04/26	0.2	295.50	4	295.00	296.00	-3.8	2,519	-0.15%
2021/04/23	3	289.00	5.1	289.19	291.50	-2.1	2,478	-0.09%
2021/04/22	0	0.00	2.2	280.45	275.00	-2.2	2,455	-0.09%
2021/04/21	0	0.00	0	275.50	271.00	0	2,467	0.00%
2021/04/20	0	0.00	0.1	273.50	276.00	-0.1	2,521	0.00%
2021/04/19	2	275.00	0	273.50	273.50	2	2,552	0.08%
2021/04/16	0	0.00	3	274.00	275.50	-3	2,599	-0.12%
2021/04/15	0	0.00	1	266.00	267.50	-1	2,614	-0.04%
2021/04/13	1	269.01	0	0.00	266.00	1	2,667	0.04%
2021/04/12	2	277.22	1	271.00	270.50	1	2,705	0.04%
2021/04/09	0	0.00	4	281.00	279.50	-4	2,726	-0.15%
2021/04/08	2	276.00	1	279.50	277.00	1	2,749	0.04%
2021/04/07	0	0.00	1	279.00	279.50	-1	2,769	-0.04%
2021/04/06	3	275.83	2	278.00	276.00	1	2,788	0.04%
2021/04/01	4	279.13	2	279.00	275.50	2	2,819	0.07%
2021/03/30	0	277.50	2.1	278.98	278.50	-2.1	2,751	-0.08%
2021/03/29	1	279.49	6	276.08	279.50	-5	2,751	-0.18%
2021/03/26	1	268.00	1	265.00	268.00	0	2,712	0.00%
2021/03/25	1	263.50	2.1	265.58	270.00	-1.1	2,731	-0.04%
2021/03/24	1	271.00	1	268.00	268.00	0	2,767	0.00%
2021/03/23	0	0.00	2	270.25	269.00	-2	2,872	-0.07%
2021/03/22	6	267.08	3	268.99	266.00	3	2,934	0.10%
2021/03/19	5	272.50	9	271.61	273.50	-4	2,968	-0.13%
2021/03/18	1	261.50	16	267.06	262.50	-15	2,976	-0.50%
2021/03/17	18	263.56	5	266.90	265.50	13	3,033	0.43%
2021/03/16	0	266.00	0	0.00	265.50	0	3,090	0.00%
2021/03/15	1	262.00	1	262.00	262.00	0	3,097	0.00%
2021/03/12	5	258.90	4	261.75	262.50	1	3,119	0.03%
2021/03/11	4	253.88	3	255.17	254.50	1	3,118	0.03%
2021/03/10	0	253.50	1	261.00	253.50	-1	3,142	-0.03%
2021/03/09	3	251.33	3	251.67	251.00	0	3,191	0.00%
2021/03/08	5	259.40	0	0.00	259.50	5	3,193	0.16%
2021/03/05	5	250.10	6	255.07	256.00	-1	3,199	-0.03%
2021/03/04	4	257.12	2	255.25	256.50	2	3,226	0.06%
2021/03/03	2	261.50	1	264.00	265.50	1	3,217	0.03%
2021/03/02	3	268.00	8	268.88	266.50	-5	3,233	-0.15%
2021/02/26	7.1	263.91	1	262.99	262.50	6.1	3,256	0.19%
2021/02/25	2	269.75	4	271.38	272.00	-2	3,213	-0.06%
2021/02/24	5	270.30	2	275.50	268.50	3	3,235	0.09%
2021/02/23	1	271.50	0	0.00	272.00	1	3,214	0.03%
2021/02/22	4	274.88	2	280.46	274.00	2	3,237	0.06%
2021/02/19	2.1	274.57	2.1	277.20	275.50	0	3,242	0.00%
2021/02/18	2	275.75	0	0.00	275.50	2	3,284	0.06%
2021/02/17	9.2	263.27	4.2	267.93	269.50	5	3,328	0.15%
2021/02/05	0.1	272.50	0	0.00	271.50	0.1	3,289	0.00%
2021/02/04	3	272.83	4	270.50	272.00	-1	3,393	-0.03%
2021/02/03	0	282.00	2	283.25	280.50	-2	3,374	-0.06%
2021/02/02	1	287.00	9.1	291.54	293.00	-8.1	3,375	-0.24%
2021/02/01	0	0.00	1	275.00	275.00	-1	3,318	-0.03%
2021/01/29	2	275.75	1.1	276.64	269.50	1	3,276	0.03%
2021/01/28	3.1	272.90	3	276.83	273.00	0.1	3,204	0.00%
2021/01/27	1	292.00	1	289.00	288.00	0	3,155	0.00%
2021/01/26	6.1	292.78	3.1	290.65	291.00	3	3,141	0.10%
2021/01/25	3	290.67	2	293.00	288.50	1	3,110	0.03%
2021/01/22	2.1	292.72	4.1	288.37	291.50	-2	3,099	-0.07%
2021/01/21	5.1	285.94	2	285.50	285.50	3.1	3,077	0.10%
2021/01/20	3	284.17	3	281.83	281.00	0	3,043	0.00%
2021/01/19	4	283.13	0	0.00	283.00	4	3,043	0.13%
2021/01/18	1	283.00	1	275.00	282.00	0	3,062	0.00%
2021/01/15	4.1	278.95	4.1	283.91	277.00	0	3,093	0.00%
2021/01/14	4.2	282.98	2	284.50	282.50	2.2	3,070	0.07%
2021/01/13	6.1	289.71	3	289.00	291.50	3.1	3,042	0.10%
2021/01/12	2.1	288.52	3	287.67	287.00	-0.9	2,984	-0.03%
2021/01/11	2.2	291.55	1	296.00	294.00	1.2	2,963	0.04%
2021/01/08	0	0.00	1	294.50	291.50	-1	2,923	-0.03%
2021/01/07	3	296.17	0.1	296.50	296.00	2.9	2,903	0.10%
2021/01/06	2	296.25	3.1	294.15	296.00	-1.1	2,894	-0.04%
2021/01/05	4.2	297.74	5	296.40	297.50	-0.9	2,879	-0.03%
2021/01/04	13	304.69	4	301.38	301.00	9	2,860	0.31%
2020/12/31	3.1	316.76	4	314.38	316.00	-1	2,850	-0.03%
2020/12/30	10	313.65	14.1	312.12	316.00	-4.1	2,862	-0.14%
2020/12/29	8	305.63	6	303.92	306.50	2	2,870	0.07%
2020/12/28	14	299.43	15.3	297.91	298.50	-1.3	2,920	-0.04%
2020/12/25	3	288.17	2	290.00	287.50	1	2,898	0.03%
2020/12/24	4	288.88	5	288.30	289.00	-1	2,967	-0.03%
2020/12/23	4	284.25	2.6	286.08	285.50	1.4	3,028	0.05%
2020/12/22	2	286.25	3	289.00	285.50	-1	3,059	-0.03%
2020/12/21	0	0.00	1	285.50	287.50	-1	3,141	-0.03%
2020/12/18	1	293.50	1	294.50	293.50	0	3,190	0.00%
2020/12/17	5.1	293.44	5.1	288.14	287.50	0	3,146	0.00%
2020/12/16	4.1	297.12	5.4	296.53	305.00	-1.3	3,044	-0.04%
2020/12/15	4.2	288.42	5	288.90	288.00	-0.8	2,991	-0.03%
2020/12/14	4	285.00	6.1	284.24	285.00	-2.1	2,956	-0.07%
2020/12/11	2	274.25	7.2	275.35	277.00	-5.2	2,909	-0.18%
2020/12/10	4.1	266.87	10.8	268.43	265.00	-6.7	2,861	-0.23%
2020/12/09	0.1	258.50	4	258.75	259.00	-3.9	2,825	-0.14%
2020/12/08	6.3	258.12	6.1	259.27	259.00	0.2	2,861	0.01%
2020/12/07	0.2	256.00	2.2	254.00	256.00	-2	2,908	-0.07%
2020/12/04	0	0.00	1	250.00	250.00	-1	2,920	-0.03%
2020/12/03	3.1	251.24	3	250.33	252.00	0.1	2,920	0.00%
2020/12/02	0	0.00	7	244.07	245.00	-7	2,880	-0.24%
2020/12/01	0	0.00	1	243.50	243.00	-1	2,928	-0.03%
2020/11/30	4	239.63	0	0.00	239.00	4	2,939	0.14%
2020/11/27	1	235.50	1	243.50	243.50	0	2,909	0.00%
2020/11/26	0	0.00	1	235.50	237.00	-1	2,909	-0.04%
2020/11/25	3.1	232.22	0	0.00	228.00	3.1	2,932	0.11%
2020/11/24	0	0.00	7	235.43	236.50	-7	2,950	-0.24%
2020/11/23	1.1	239.32	0	0.00	237.50	1.1	3,004	0.04%
2020/11/19	1	247.50	3	245.17	242.50	-2	3,117	-0.06%
2020/11/18	0	245.00	6	245.00	246.00	-6	3,175	-0.19%
2020/11/17	1	241.00	9.1	241.50	244.00	-8.1	3,190	-0.25%
2020/11/16	13	237.15	17.1	237.00	239.00	-4.1	3,205	-0.13%
2020/11/13	3	229.50	8	228.00	229.50	-5	3,182	-0.16%
2020/11/12	14	228.25	17	230.35	223.00	-3	3,192	-0.09%
2020/11/11	2	214.25	2	219.50	220.00	0	3,169	0.00%
2020/11/10	0.1	220.00	1	222.00	217.50	-1	3,260	-0.03%
2020/11/06	0	0.00	1	214.50	214.50	-1	3,387	-0.03%
2020/11/05	0	0.00	1	212.50	212.00	-1	3,498	-0.03%
2020/11/04	0	0.00	1.1	211.52	210.50	-1.1	3,536	-0.03%
2020/11/03	0	0.00	1	209.50	209.50	-1	3,591	-0.03%
2020/10/29	1	205.00	9	204.50	206.50	-8	3,722	-0.22%
2020/10/28	2	208.25	0	0.00	209.00	2	3,765	0.05%
2020/10/27	9	210.11	2	209.00	210.00	7	3,787	0.19%
2020/10/26	5.1	213.00	3	213.00	214.00	2.1	3,805	0.06%
2020/10/23	11	209.41	2	210.50	208.50	9	3,835	0.23%
2020/10/21	1	218.50	0	0.00	218.00	1	3,818	0.03%
2020/10/20	2	222.25	1	222.00	222.00	1	3,840	0.03%
2020/10/14	0	0.00	5.2	221.92	220.00	-5.2	3,923	-0.13%
2020/10/13	1	215.50	3	218.00	219.00	-2	3,952	-0.05%
2020/10/12	11	218.86	8	216.19	217.50	3	3,993	0.08%
2020/10/08	5	218.40	17	218.91	219.00	-12	4,017	-0.30%
2020/10/07	5	221.00	2	219.75	219.00	3	4,015	0.07%
2020/10/06	0	0.00	2	222.75	226.00	-2	4,019	-0.05%
2020/10/05	4	221.63	4	225.00	218.50	0	4,006	0.00%
2020/09/29	4	219.75	6	222.17	221.00	-2	3,987	-0.05%
2020/09/28	0	0.00	11	217.82	219.00	-11	4,000	-0.27%
2020/09/25	14	210.14	10	208.30	211.50	4	4,044	0.10%
2020/09/24	8	213.00	9	210.89	206.50	-1	4,087	-0.02%
2020/09/23	14	210.11	4	208.50	210.00	10	4,056	0.25%
2020/09/22	0	0.00	7	219.36	216.50	-7	4,010	-0.17%
2020/09/21	1	217.50	2	219.00	218.00	-1	4,041	-0.02%
2020/09/18	2	218.50	1	219.00	219.50	1	4,069	0.02%
2020/09/17	3	217.67	6	216.00	216.00	-3	4,081	-0.07%
2020/09/14	10	221.20	2	219.75	218.50	8	4,159	0.19%
2020/09/11	7.4	216.59	6	218.92	215.50	1.4	4,142	0.03%
2020/09/10	7.2	226.22	5	228.00	222.00	2.2	4,135	0.05%
2020/09/09	3	216.83	2	219.00	218.50	1	4,104	0.02%
2020/09/08	1.1	221.59	11.1	222.73	222.50	-10	4,108	-0.24%
2020/09/07	3	226.17	0	0.00	224.00	3	4,150	0.07%
2020/09/04	3	225.67	4	229.25	230.00	-1	4,242	-0.02%
2020/09/03	5	234.79	1	235.50	233.50	4	4,283	0.09%
2020/09/01	4	234.88	4	237.50	237.00	0	4,557	0.00%
2020/08/31	2.1	237.66	2.1	234.24	234.00	-0.1	4,592	0.00%
2020/08/28	2	237.50	3	238.50	241.00	-1	4,611	-0.02%
2020/08/27	5	234.60	8	236.31	236.00	-3	4,669	-0.06%
2020/08/26	10	230.51	6	229.67	230.00	4	4,781	0.08%
2020/08/25	19	241.70	19	239.11	237.50	0	4,745	0.00%
2020/08/24	1	243.00	8.1	240.59	244.00	-7.1	4,769	-0.15%
2020/08/21	1	230.50	3	230.50	228.00	-2	4,827	-0.04%
2020/08/20	10.3	224.57	5	222.90	222.00	5.3	4,818	0.11%
2020/08/19	3	236.67	3	239.17	232.50	0	4,815	0.00%
2020/08/18	3	237.00	4	235.13	235.00	-1	4,938	-0.02%
2020/08/17	10	235.60	8.3	235.06	238.00	1.7	4,950	0.04%
2020/08/14	1	224.60	6	225.83	228.50	-5	4,896	-0.10%
2020/08/13	13	216.15	16	215.97	220.00	-3	4,843	-0.06%
2020/08/12	29	213.72	24	214.19	215.00	5	4,865	0.10%
2020/08/11	9	213.61	11	211.41	209.00	-2	4,956	-0.04%
2020/08/10	5	221.70	4	222.25	220.00	1	4,916	0.02%
2020/08/07	11.3	228.12	5	229.30	226.00	6.3	4,988	0.13%
2020/08/06	8	240.63	1	237.50	237.00	7	4,987	0.14%
2020/08/05	3	249.14	1	249.50	247.00	2	5,040	0.04%
2020/08/04	3	239.67	13.4	240.34	245.50	-10.4	5,047	-0.21%
2020/08/03	3	234.00	6	235.67	233.00	-3	5,058	-0.06%
2020/07/31	9	230.67	0	0.00	229.50	9	5,057	0.18%
2020/07/30	15.5	232.74	7	232.29	232.00	8.5	5,127	0.17%
2020/07/29	7	233.29	3	234.17	232.00	4	5,198	0.08%
2020/07/28	8	231.06	13	230.81	229.00	-5	5,252	-0.10%
2020/07/27	5	236.90	6	237.33	235.00	-1	5,333	-0.02%
2020/07/24	3	237.33	2	240.00	236.50	1	5,641	0.02%
2020/07/23	4	240.38	3	239.17	240.50	1	5,899	0.02%
2020/07/22	2	247.00	3	246.83	247.00	-1	5,995	-0.02%
2020/07/21	5	243.49	2	243.25	242.00	3	6,090	0.05%
2020/07/20	2	235.00	4	236.38	237.50	-2	6,246	-0.03%
2020/07/17	9	238.55	2	237.25	236.50	7	6,366	0.11%
2020/07/16	14	245.86	2	246.50	241.50	12	6,520	0.18%
2020/07/15	9	257.67	4	256.13	252.50	5	6,752	0.07%
2020/07/14	4	258.38	2	256.75	259.00	2	7,003	0.03%
2020/07/13	5	262.98	15	259.80	261.50	-10	7,093	-0.14%
2020/07/10	10	254.75	10	254.30	255.00	0	7,128	0.00%
2020/07/09	12	257.87	15	258.37	258.00	-3	7,139	-0.04%
2020/07/08	6	254.50	10	252.15	255.50	-4	7,161	-0.06%
2020/07/07	12	257.75	11	257.86	256.50	1	7,269	0.01%
2020/07/06	13.3	258.51	16	260.84	256.50	-2.8	7,267	-0.04%
2020/07/03	15	242.26	19	243.76	242.00	-4	7,244	-0.05%
2020/07/02	1	231.70	6.2	234.83	237.50	-5.1	7,322	-0.07%
2020/07/01	2	232.50	5	232.30	230.50	-3	7,396	-0.04%
2020/06/30	6	229.67	2	230.25	228.00	4	7,439	0.05%
2020/06/29	5	227.10	8	225.19	225.50	-3	7,495	-0.04%
2020/06/24	3.6	226.42	7	226.29	223.50	-3.4	7,515	-0.05%
2020/06/23	6.1	227.85	3	227.67	225.00	3.1	7,599	0.04%
2020/06/22	7	229.14	7	228.71	229.00	0	7,665	0.00%
2020/06/19	17	230.15	30	231.48	230.00	-13	7,826	-0.17%
2020/06/18	8	222.63	6	223.08	223.00	2	7,892	0.03%
2020/06/17	5.1	223.12	4	223.13	224.50	1.1	8,006	0.01%
2020/06/16	10	225.20	21	225.26	226.50	-11	8,327	-0.13%
2020/06/15	9	223.22	3	223.64	220.50	6	8,462	0.07%
2020/06/12	24	222.52	14	221.50	226.50	10	8,552	0.12%
2020/06/11	14	223.43	25	224.16	223.50	-11	8,639	-0.13%
2020/06/10	12	214.67	7	214.43	217.50	5	8,614	0.06%
2020/06/09	4	211.50	1	211.00	209.50	3	8,722	0.03%
2020/06/08	66.1	216.63	71.2	214.38	213.00	-5	8,742	-0.06%
2020/06/05	11.2	224.41	6	225.08	223.50	5.2	8,626	0.06%
2020/06/04	7	223.64	9	225.33	227.00	-2	8,629	-0.02%
2020/06/03	16	224.25	8	224.19	223.50	8	8,638	0.09%
2020/06/02	23.1	230.76	9.1	227.30	228.00	14	8,589	0.16%
2020/06/01	3	241.17	4	243.00	242.50	-1	8,567	-0.01%
2020/05/29	5	234.90	9.2	236.36	241.50	-4.2	8,583	-0.05%
2020/05/28	20	238.28	20	240.00	236.00	0	8,568	0.00%
2020/05/27	5	229.40	4	227.50	229.00	1	8,506	0.01%
2020/05/26	11	230.23	12.1	229.82	229.00	-1.1	8,598	-0.01%
2020/05/25	21.2	223.97	27.3	224.20	229.00	-6.1	8,592	-0.07%
2020/05/22	5	219.00	16	219.09	217.50	-11	8,479	-0.13%
2020/05/21	7	217.29	8	217.75	216.50	-1	8,499	-0.01%
2020/05/20	4	213.13	1	211.00	215.00	3	8,540	0.04%
2020/05/19	31	213.06	10	212.75	212.00	21	8,614	0.24%
2020/05/18	18	218.89	29	218.50	218.00	-11	8,556	-0.13%
2020/05/15	17	211.35	14	210.04	209.00	3	8,454	0.04%
2020/05/14	24	212.58	35	214.19	211.00	-11	8,438	-0.13%
2020/05/13	14	206.89	6	207.67	209.50	8	8,385	0.10%
2020/05/12	15.2	203.05	13	203.77	204.50	2.2	8,424	0.03%
2020/05/11	15	211.77	10	209.40	209.00	5	8,494	0.06%
2020/05/08	17	209.21	13	209.00	209.50	4	8,584	0.05%
2020/05/07	8	212.13	5	211.90	211.50	3	8,665	0.03%
2020/05/06	18	212.36	12	212.13	212.50	6	8,746	0.07%
2020/05/05	19.1	210.24	9	210.94	209.50	10.1	8,723	0.12%
2020/05/04	10	208.35	18	208.17	208.50	-8	8,699	-0.09%
2020/04/30	17.1	218.79	22	220.07	217.50	-4.9	8,678	-0.06%
2020/04/29	39	223.46	42	223.49	223.50	-3	8,647	-0.03%
2020/04/28	25	209.04	42	207.39	212.50	-17	8,389	-0.20%
2020/04/27	18	197.08	15.1	197.33	196.50	2.9	8,214	0.04%
2020/04/24	13	194.35	11	194.05	195.00	2	8,157	0.02%
2020/04/23	55.1	194.06	55	192.65	190.00	0.1	8,121	0.00%
2020/04/22	15	185.10	10	185.65	186.50	5	7,975	0.06%
2020/04/21	48	187.70	47	185.93	184.00	1	7,892	0.01%
2020/04/20	54.1	196.06	42.1	193.34	193.00	12	7,764	0.15%
2020/04/17	40.1	200.44	48	203.42	206.00	-7.9	7,499	-0.11%
2020/04/16	20	186.25	18	184.22	188.00	2	7,257	0.03%
2020/04/15	8	183.19	10	184.00	183.00	-2	7,214	-0.03%
2020/04/14	6	180.33	9	181.44	179.50	-3	7,185	-0.04%
2020/04/13	8	178.75	8	179.38	178.00	0	7,238	0.00%
2020/04/10	23	178.65	27	178.81	178.50	-4	7,203	-0.06%
2020/04/09	13	174.62	11	175.50	174.50	2	7,156	0.03%
2020/04/08	30	176.63	27	176.70	177.50	3	7,196	0.04%
2020/04/07	31	176.65	18	178.03	174.50	13	7,282	0.18%
2020/04/06	18	169.31	18	171.86	176.00	0	7,158	0.00%
2020/04/01	10	163.70	21	164.07	166.50	-11	7,084	-0.16%
2020/03/31	27	161.63	24.1	161.59	163.00	2.9	7,053	0.04%
2020/03/30	2	156.00	2	156.50	158.00	0	7,007	0.00%
2020/03/27	12	157.25	11	158.32	156.50	1	7,048	0.01%
2020/03/26	19	153.13	20	152.28	155.00	-1	6,947	-0.01%
2020/03/25	44	151.42	52	151.63	154.00	-8	6,898	-0.12%
2020/03/24	42	141.30	93.6	141.17	144.00	-51.6	6,735	-0.77%
2020/03/23	76	139.20	27	139.35	137.00	49	6,592	0.74%
2020/03/20	65	153.97	60	154.69	152.00	5	6,518	0.08%
2020/03/19	41	158.89	30	155.00	149.00	11	6,193	0.18%
2020/03/18	42	168.74	42	166.63	165.50	0	6,053	0.00%
2020/03/17	31	164.52	38.2	165.82	168.50	-7.2	5,976	-0.12%
2020/03/16	22	168.16	17	168.56	163.00	5	5,875	0.09%
2020/03/13	47.1	159.79	30	158.73	169.00	17.1	5,834	0.29%
2020/03/12	28	165.66	26	164.29	164.00	2	5,738	0.03%
2020/03/11	5	174.40	17	173.88	172.50	-12	5,735	-0.21%
2020/03/10	15.1	167.76	15	170.30	171.00	0.1	5,777	0.00%
2020/03/09	31	171.21	20	171.20	168.00	11	5,805	0.19%
2020/03/06	16	176.66	10.4	175.07	178.00	5.6	5,764	0.10%
2020/03/05	5	175.10	40	175.78	179.00	-35	5,756	-0.61%
2020/03/04	1	163.50	6	167.17	168.50	-5	5,689	-0.09%
2020/03/03	7	165.57	5.5	166.45	165.50	1.5	5,747	0.03%
2020/03/02	17	162.09	17	161.74	162.00	0	5,824	0.00%
2020/02/27	23	167.65	13	166.92	163.50	10	6,678	0.15%
2020/02/26	6	173.83	3	173.33	171.50	3	6,654	0.04%
2020/02/25	4.1	174.80	3	176.50	175.50	1.1	6,720	0.02%
2020/02/24	28	174.98	16.1	175.57	176.00	11.9	6,758	0.18%
2020/02/21	24	183.02	24	181.56	179.50	0	6,747	0.00%
2020/02/20	18.1	184.77	17	185.38	183.50	1.1	6,728	0.02%
2020/02/19	5	182.50	6.1	182.59	182.00	-1.1	6,713	-0.02%
2020/02/18	16	182.53	9	180.83	180.50	7	6,723	0.10%
2020/02/17	6	180.58	8	182.50	183.50	-2	6,721	-0.03%
2020/02/14	6	180.92	7	180.14	182.50	-1	6,741	-0.01%
2020/02/13	11	181.59	10.1	181.43	179.50	0.9	6,792	0.01%
2020/02/12	31	186.50	20	187.25	183.00	11	6,780	0.16%
2020/02/11	28	184.07	26.2	182.55	184.00	1.8	6,835	0.03%
2020/02/10	29.2	178.50	30	179.10	181.50	-0.8	6,866	-0.01%
2020/02/07	38.1	176.93	37	175.42	174.00	1.1	6,840	0.02%
2020/02/06	20.1	175.63	6	176.08	176.00	14.1	6,788	0.21%
2020/02/05	18	172.58	36	172.25	173.50	-18	6,903	-0.26%
2020/02/04	5.1	165.38	30	167.75	171.00	-24.9	6,982	-0.36%
2020/02/03	6	156.08	7	159.07	164.00	-1	6,950	-0.01%
2020/01/31	2	163.75	5	163.20	163.00	-3	6,949	-0.04%
2020/01/30	8	162.13	12	161.38	159.00	-4	6,976	-0.06%
2020/01/20	8	173.31	8	174.38	174.00	0	6,879	0.00%
2020/01/17	5.1	172.71	33	172.88	173.50	-27.9	6,831	-0.41%
2020/01/16	1	169.50	1	170.50	168.50	0	6,773	0.00%
2020/01/15	2	167.25	15	168.37	168.00	-13	6,766	-0.19%
2020/01/14	10	170.20	16	170.66	168.50	-6	6,761	-0.09%
2020/01/13	12	167.17	10	165.50	168.00	2	6,713	0.03%
2020/01/10	10	166.10	23	168.63	165.50	-13	6,797	-0.19%
2020/01/09	24	165.54	17	166.85	168.00	7	6,848	0.10%
2020/01/08	20	163.25	19	162.24	165.00	1	6,875	0.01%
2020/01/07	25	165.14	2.1	163.74	162.00	22.9	6,957	0.33%
2020/01/06	3	169.17	5.2	169.67	170.00	-2.2	6,965	-0.03%
2020/01/03	28.2	172.50	49	174.17	171.50	-20.8	7,075	-0.29%
2020/01/02	17.2	172.21	18	172.78	175.00	-0.8	7,049	-0.01%
2019/12/31	34	169.43	41	168.74	168.00	-7	7,053	-0.10%
2019/12/30	2.6	162.85	4	162.50	164.00	-1.4	6,952	-0.02%
2019/12/27	4	160.75	12	161.75	162.50	-8	7,065	-0.11%
2019/12/26	6.2	158.24	14	157.54	157.50	-7.8	7,105	-0.11%
2019/12/25	16	158.91	14	159.39	160.00	2	7,122	0.03%
2019/12/24	21	163.02	10	162.70	160.50	11	7,108	0.15%
2019/12/23	2	169.50	9	168.44	168.00	-7	7,086	-0.10%
2019/12/20	4	167.38	3	167.17	168.50	1	7,175	0.01%
2019/12/19	10	166.20	6	166.00	167.00	4	7,206	0.06%
2019/12/18	12	165.50	5	166.10	165.50	7	7,347	0.10%
2019/12/17	56.2	166.77	50	166.00	166.00	6.2	7,414	0.08%
2019/12/16	1	166.50	3	165.67	166.50	-2	7,527	-0.03%
2019/12/13	1.3	164.60	4	163.88	164.50	-2.8	7,608	-0.04%
2019/12/12	9	163.94	3	164.33	164.00	6	7,635	0.08%
2019/12/11	5	163.50	8.1	164.88	165.50	-3.1	7,643	-0.04%
2019/12/10	2	164.00	3	164.67	164.50	-1	7,658	-0.01%
2019/12/09	7	164.29	24	164.48	164.50	-17	7,704	-0.22%
2019/12/06	38	162.09	29	161.83	160.50	9	7,672	0.12%
2019/12/05	14.1	162.23	19	162.58	164.50	-4.9	7,640	-0.06%
2019/12/04	13.1	158.65	11	159.18	157.50	2.1	7,569	0.03%
2019/12/03	35	157.69	35	157.11	157.00	0	7,551	0.00%
2019/12/02	6	157.25	35	156.21	158.00	-29	7,554	-0.38%
2019/11/29	32	160.00	25.2	160.54	159.00	6.8	7,611	0.09%
2019/11/28	28	161.13	48	161.15	160.00	-20	7,680	-0.26%
2019/11/27	24	164.56	13	164.35	163.50	11	7,696	0.14%
2019/11/26	22	169.43	21	169.43	170.00	1	7,602	0.01%
2019/11/25	15	169.10	14	169.07	171.00	1	6,820	0.01%
2019/11/22	12	164.50	12	165.42	166.50	0	6,895	0.00%
2019/11/21	11	166.45	8	167.38	166.50	3	6,840	0.04%
2019/11/20	8	169.75	4	169.50	169.00	4	6,799	0.06%
2019/11/19	14	172.21	12	172.08	173.00	2	6,804	0.03%
2019/11/18	64.3	171.84	61	171.35	171.00	3.3	6,827	0.05%
2019/11/15	9	177.83	8	177.44	178.00	1	6,801	0.01%
2019/11/14	15	175.80	17	176.38	175.50	-2	6,785	-0.03%
2019/11/13	22.4	175.82	19	175.79	176.00	3.4	6,770	0.05%
2019/11/12	20	171.50	26	173.10	174.00	-6	6,777	-0.09%
2019/11/11	14	174.04	18	174.06	173.00	-4	6,724	-0.06%
2019/11/08	46	175.78	29	176.98	172.00	17	6,774	0.25%
2019/11/07	77	172.64	76	174.03	174.00	1	6,760	0.01%
2019/11/06	24.2	178.85	14	178.89	180.50	10.2	6,751	0.15%
2019/11/05	15	175.30	9	175.33	175.50	6	6,860	0.09%
2019/11/04	24	171.21	29	172.64	173.00	-5	6,915	-0.07%
2019/11/01	96	176.33	68	174.67	174.50	28	6,890	0.41%
2019/10/31	16	183.16	16	183.75	181.50	0	6,804	0.00%
2019/10/30	13.1	182.77	11	185.45	182.50	2.1	6,796	0.03%
2019/10/29	44	184.64	11	183.14	182.50	33	6,741	0.49%
2019/10/28	3	189.17	5	189.20	189.00	-2	6,749	-0.03%
2019/10/25	7	186.93	1	188.00	188.00	6	6,767	0.09%
2019/10/24	15.1	188.43	4	189.25	188.50	11.1	6,793	0.16%
2019/10/23	2	189.00	11	190.68	191.00	-9	6,807	-0.13%
2019/10/22	7	188.57	13	190.12	188.50	-6	6,818	-0.09%
2019/10/21	2	186.75	0	0.00	187.00	2	6,844	0.03%
2019/10/18	6	188.92	8	189.00	189.50	-2	6,945	-0.03%
2019/10/17	65.1	187.15	54.3	186.49	187.00	10.8	6,881	0.16%
2019/10/16	31	188.82	23.3	188.19	190.00	7.7	6,789	0.11%
2019/10/15	15.2	193.01	13	191.81	195.00	2.2	6,717	0.03%
2019/10/14	22.2	186.40	16	185.97	186.50	6.2	6,618	0.09%
2019/10/09	9	183.89	32.4	183.46	185.00	-23.4	6,542	-0.36%
2019/10/08	22	178.70	21	179.12	180.00	1	6,436	0.02%
2019/10/07	21.4	177.89	29	178.10	177.00	-7.7	6,407	-0.12%
2019/10/04	42.1	175.12	35	173.04	172.50	7.1	6,343	0.11%
2019/10/03	22.3	170.90	26.5	172.59	175.00	-4.2	6,282	-0.07%
2019/10/02	3	166.83	13	166.92	167.00	-10	6,165	-0.16%
2019/10/01	5.4	163.22	0	0.00	162.00	5.4	6,110	0.09%
2019/09/27	2	164.50	8.1	164.18	163.50	-6.1	6,078	-0.10%
2019/09/26	16	164.69	10.1	164.80	165.00	5.9	6,237	0.09%
2019/09/25	10	162.65	15	162.57	162.50	-5	6,350	-0.08%
2019/09/24	9	165.56	16	165.06	165.00	-7	6,374	-0.11%
2019/09/23	86	165.77	64	163.77	163.50	22	6,348	0.35%
2019/09/20	14	169.07	3	170.00	169.00	11	6,289	0.17%
2019/09/19	26.1	172.96	34	171.32	172.00	-7.9	6,328	-0.12%
2019/09/18	7	175.00	10.1	175.52	177.50	-3.1	6,459	-0.05%
2019/09/17	4	173.13	10	173.05	172.50	-6	6,372	-0.09%
2019/09/16	8	170.56	6	171.83	171.00	2	6,381	0.03%
2019/09/12	4.2	169.17	8	168.31	170.50	-3.8	6,386	-0.06%
2019/09/11	30	166.83	23	168.24	166.00	7	6,402	0.11%
2019/09/10	22.1	167.07	26	166.98	168.00	-3.9	6,357	-0.06%
2019/09/09	67	165.53	63	167.20	166.00	4	6,343	0.06%
2019/09/06	0	0.00	5	163.60	164.00	-5	6,333	-0.08%
2019/09/05	20.1	162.90	7	163.14	162.50	13.1	6,348	0.21%
2019/09/04	33	162.14	29	163.02	163.00	4	6,311	0.06%
2019/09/03	7	161.57	11	161.64	161.50	-4	6,320	-0.06%
2019/09/02	32	164.97	24	165.79	164.00	8	6,286	0.13%
2019/08/30	15	166.87	26	167.71	165.50	-11	6,202	-0.18%
2019/08/29	17	161.62	15	160.80	162.50	2	6,103	0.03%
2019/08/28	37	159.55	38	160.46	161.50	-1	6,115	-0.02%
2019/08/27	23	156.93	24	157.27	156.50	-1	6,005	-0.02%
2019/08/26	18	153.22	19	153.79	153.00	-1	5,905	-0.02%
2019/08/23	45	153.87	37	153.42	153.50	8	5,873	0.14%
2019/08/22	9	157.50	14	157.07	155.00	-5	5,853	-0.09%
2019/08/21	1	155.50	21	154.83	156.00	-20	5,857	-0.34%
2019/08/20	25	153.00	13	153.42	153.00	12	5,898	0.20%
2019/08/19	10	152.40	17	152.38	152.00	-7	5,841	-0.12%
2019/08/16	12	152.17	10	152.35	153.00	2	5,830	0.03%
2019/08/15	27	151.31	26.1	151.19	152.00	1	5,818	0.02%
2019/08/14	15	150.80	5.1	151.47	150.50	9.9	5,779	0.17%
2019/08/13	59	151.23	51	150.15	149.00	8	5,809	0.14%
2019/08/12	22	148.91	39	152.33	156.00	-17	5,805	-0.29%
2019/08/08	21	148.31	19.1	148.59	151.00	1.9	5,647	0.03%
2019/08/07	25	145.18	54.1	144.43	147.50	-29.1	5,552	-0.52%
2019/08/06	68	138.65	68	137.10	140.50	0	5,462	0.00%
2019/08/05	32	136.83	68	137.26	138.00	-36	5,371	-0.67%
2019/08/02	7	131.57	4	133.00	133.00	3	5,329	0.06%
2019/08/01	6	135.83	13	135.15	136.50	-7	5,322	-0.13%
2019/07/31	8	131.44	12	132.67	134.00	-4	5,381	-0.07%
2019/07/30	35	135.57	14	136.21	133.00	21	5,470	0.38%
2019/07/29	7.1	136.85	3	137.33	137.50	4.1	5,430	0.08%
2019/07/26	18	135.72	5	135.40	136.50	13	5,462	0.24%
2019/07/25	10	137.50	18	136.58	134.50	-8	5,479	-0.15%
2019/07/24	3	135.00	6	134.08	136.00	-3	5,464	-0.05%
2019/07/23	11	137.18	27	136.93	134.00	-16	5,510	-0.29%
2019/07/22	13	135.31	14	134.43	136.50	-1	5,570	-0.02%
2019/07/19	8	130.19	3	130.83	132.00	5	5,508	0.09%
2019/07/18	4.1	129.46	0	0.00	128.50	4.1	5,561	0.07%
2019/07/17	1	129.50	8	129.75	130.00	-7	5,744	-0.12%
2019/07/16	11	129.14	5	128.50	128.50	6	5,749	0.10%
2019/07/15	5	128.20	1	128.50	129.00	4	5,758	0.07%
2019/07/12	2	129.00	7	129.29	128.50	-5	5,783	-0.09%
2019/07/11	8	129.94	9	130.44	129.00	-1	5,788	-0.02%
2019/07/10	8	131.56	18	132.00	133.00	-10	5,762	-0.17%
2019/07/09	1	130.50	4	130.38	130.00	-3	5,784	-0.05%
2019/07/08	5	131.60	6	131.17	130.00	-1	5,823	-0.02%
2019/07/05	9	129.78	7	129.21	130.50	2	5,850	0.03%
2019/07/04	7	129.14	7	129.57	130.00	0	5,889	0.00%
2019/07/03	36	130.08	17	128.53	127.50	19	5,922	0.32%
2019/07/02	14	135.89	22	136.25	136.50	-8	5,770	-0.14%
2019/07/01	33	134.91	20	134.48	134.00	13	5,637	0.23%
2019/06/28	41	130.95	48	128.93	131.50	-7	5,646	-0.12%
2019/06/27	26	130.83	18	130.25	128.50	8	5,752	0.14%
2019/06/26	20	128.20	17	129.29	131.00	3	5,772	0.05%
2019/06/25	36	128.60	87	128.23	129.00	-51	5,685	-0.90%
2019/06/24	11	121.59	1	121.50	122.00	10	5,437	0.18%
2019/06/21	19	123.47	10	122.95	123.00	9	5,584	0.16%
2019/06/20	1	125.00	1	125.00	125.50	0	5,584	0.00%
2019/06/19	9	123.94	19	124.55	124.50	-10	5,691	-0.18%
2019/06/18	6	119.75	3	120.83	121.50	3	5,690	0.05%
2019/06/17	9	118.83	6	118.50	119.00	3	5,781	0.05%
2019/06/14	44	123.42	29	125.59	121.00	15	5,938	0.25%
2019/06/13	2	126.00	33	126.11	126.00	-31	6,152	-0.50%
2019/06/12	4	124.25	23	123.61	124.00	-19	6,167	-0.31%
2019/06/11	16	122.50	6	123.25	123.50	10	6,177	0.16%
2019/06/10	5	122.20	7	122.86	123.50	-2	6,167	-0.03%
2019/06/06	7	117.36	5	117.10	117.50	2	6,114	0.03%
2019/06/05	13	119.77	14	119.61	120.00	-1	6,085	-0.02%
2019/06/04	34	121.88	22	119.39	118.00	12	6,137	0.20%
2019/06/03	7	119.93	3	120.83	120.50	4	6,148	0.07%
2019/05/31	5	118.50	24	120.83	122.50	-19	6,153	-0.31%
2019/05/30	22	118.32	4	118.63	119.00	18	6,150	0.29%
2019/05/29	3	115.50	4	115.63	116.50	-1	6,226	-0.02%
2019/05/28	4	114.50	14	115.39	116.50	-10	6,299	-0.16%
2019/05/27	14	113.54	3	114.00	111.50	11	6,303	0.17%
2019/05/24	4	120.13	3	120.33	118.50	1	6,346	0.02%
2019/05/23	9	118.50	7	117.64	119.50	2	6,538	0.03%
2019/05/22	4	121.38	2	121.00	119.00	2	6,588	0.03%
2019/05/21	3	118.67	10	119.70	122.00	-7	6,602	-0.11%
2019/05/20	10	119.20	8	118.56	118.50	2	6,600	0.03%
2019/05/17	20.1	124.76	15	124.90	121.50	5.1	6,609	0.08%
2019/05/16	9	128.56	5	127.80	125.50	4	6,692	0.06%
2019/05/15	9	129.94	12	130.58	131.00	-3	6,748	-0.04%
2019/05/14	23	122.20	19	123.53	126.00	4	6,819	0.06%
2019/05/13	6	130.08	4	130.00	130.50	2	6,761	0.03%
2019/05/10	18.1	129.11	19	131.21	130.00	-0.9	6,910	-0.01%
2019/05/09	23	130.65	6	133.75	129.00	17	6,958	0.24%
2019/05/08	20	132.88	24	132.23	133.50	-4	6,971	-0.06%
2019/05/07	53	136.42	37	136.19	135.00	16	6,890	0.23%
2019/05/06	15	133.03	4	132.88	133.50	11	6,819	0.16%
2019/05/03	16	135.66	23	135.93	136.50	-7	6,808	-0.10%
2019/05/02	15	133.17	34	132.76	134.00	-19	6,843	-0.28%
2019/04/30	7	127.86	7	128.29	131.00	0	6,922	0.00%
2019/04/29	16	128.06	22	128.02	129.50	-6	6,959	-0.09%
2019/04/26	28	128.04	9	129.89	128.50	19	6,957	0.27%
2019/04/25	15	134.40	8	133.75	133.00	7	7,051	0.10%
2019/04/24	49	138.14	42	139.43	136.50	7	7,212	0.10%
2019/04/23	37.1	134.90	43.3	134.69	139.50	-6.2	7,563	-0.08%
2019/04/22	30	131.23	35	130.97	131.00	-5	7,474	-0.07%
2019/04/19	3	128.83	10	129.95	128.50	-7	7,539	-0.09%
2019/04/18	24	129.83	6.1	128.57	128.00	17.9	7,572	0.24%
2019/04/17	16	133.28	16	131.69	131.50	0	7,691	0.00%
2019/04/16	2	131.75	0	0.00	132.50	2	7,808	0.03%
2019/04/15	17	133.59	9	134.61	131.00	8	7,926	0.10%
2019/04/12	31	130.15	31	130.27	133.00	0	8,001	0.00%
2019/04/11	7	131.43	2	131.00	130.50	5	8,123	0.06%
2019/04/10	3	131.83	22	133.05	133.00	-19	8,272	-0.23%
2019/04/09	39	133.44	29	133.12	131.50	10	8,336	0.12%
2019/04/08	7	129.79	11	130.23	129.00	-4	8,552	-0.05%
2019/04/03	7	127.57	4	129.50	129.50	3	8,649	0.03%
2019/04/02	19	129.53	19	131.89	129.00	0	8,718	0.00%
2019/04/01	53	129.32	65	129.35	130.50	-12	8,677	-0.14%
2019/03/29	33	124.65	24	124.33	124.50	9	8,527	0.11%
2019/03/28	23	122.50	24	122.46	122.50	-1	8,518	-0.01%
2019/03/27	50	120.88	50.1	120.21	121.00	-0.1	8,522	0.00%
2019/03/26	57	123.00	44	122.82	121.00	13	8,535	0.15%
2019/03/25	13	117.15	10	117.95	120.00	3	8,412	0.04%
2019/03/22	23	120.52	36	119.25	118.50	-13	8,390	-0.15%
2019/03/21	27	120.22	26	118.96	118.50	1	8,260	0.01%
2019/03/20	18	118.69	23	119.76	120.00	-5	8,254	-0.06%
2019/03/19	22.3	118.41	22	118.80	116.50	0.3	8,210	0.00%
2019/03/18	32	114.84	47	115.77	118.50	-15	8,121	-0.18%
2019/03/15	4	110.88	20.1	110.72	110.00	-16.1	7,962	-0.20%
2019/03/14	14.2	108.94	14	108.46	108.00	0.2	8,065	0.00%
2019/03/13	22	107.55	27	108.81	109.00	-5	8,113	-0.06%
2019/03/12	5.4	107.83	7	108.00	106.00	-1.6	8,185	-0.02%
2019/03/11	5	107.60	4	108.00	108.50	1	8,231	0.01%
2019/03/08	8	107.56	8	106.88	108.00	0	8,369	0.00%
2019/03/07	19	106.21	29	105.26	106.50	-10	8,340	-0.12%
2019/03/06	8.3	106.24	4	106.25	105.50	4.3	8,406	0.05%
2019/03/05	22	107.30	20	107.95	107.00	2	8,442	0.02%
2019/03/04	55	108.87	43	108.24	108.00	12	8,439	0.14%
2019/02/27	7	106.93	22	108.48	108.50	-15	8,350	-0.18%
2019/02/26	10	108.60	23	108.28	108.00	-13	8,274	-0.16%
2019/02/25	16.1	107.07	28	107.86	108.50	-11.9	8,270	-0.14%
2019/02/22	59	103.33	36	104.68	106.50	23	8,268	0.28%
2019/02/21	16	100.46	31	101.03	102.00	-15	8,227	-0.18%
2019/02/20	12.3	101.71	4	101.75	101.50	8.3	8,287	0.10%
2019/02/19	31	101.52	6	101.58	101.50	25	8,289	0.30%
2019/02/18	16	100.41	11	100.73	100.50	5	8,283	0.06%
2019/02/15	65	101.30	38	101.16	99.50	27	8,274	0.33%
2019/02/14	14	103.82	4	105.73	103.00	10	8,116	0.12%
2019/02/13	28	106.39	7	107.21	106.00	21	8,065	0.26%
2019/02/12	7	109.14	7	109.64	109.50	0	7,979	0.00%
2019/02/11	21	109.21	24.4	110.23	109.00	-3.4	7,970	-0.04%
2019/01/30	32	107.48	47	107.73	107.50	-15	7,854	-0.19%
2019/01/29	14	103.86	11	104.64	104.00	3	7,758	0.04%
2019/01/28	5	106.40	3	107.00	106.50	2	7,729	0.03%
2019/01/25	14	106.64	12	106.54	106.50	2	7,785	0.03%
2019/01/24	14	107.57	11	107.45	106.50	3	7,861	0.04%
2019/01/23	13.1	106.39	18	106.47	107.00	-4.9	7,914	-0.06%
2019/01/22	42	105.83	32	105.66	104.50	10	7,953	0.13%
2019/01/21	23	107.24	24	106.65	107.00	-1	8,018	-0.01%
2019/01/18	12	106.00	18	105.89	107.00	-6	8,055	-0.07%
2019/01/17	83	107.85	64	105.70	104.50	19	8,092	0.23%
2019/01/16	34	109.24	47	109.41	112.00	-13	7,965	-0.16%
2019/01/15	69	110.09	90	109.48	108.50	-21	7,798	-0.27%
2019/01/14	4	104.13	5	104.20	105.00	-1	7,425	-0.01%
2019/01/11	5	101.80	20	102.05	103.00	-15	7,429	-0.20%
2019/01/10	11	100.59	1	100.00	100.00	10	7,516	0.13%
2019/01/09	15	103.17	14	103.89	102.50	1	7,634	0.01%
2019/01/08	10	100.97	43	101.00	102.00	-33	7,594	-0.43%
2019/01/07	26	101.62	17	100.94	99.70	9	7,521	0.12%
2019/01/04	41	99.98	25.5	100.21	101.00	15.5	7,543	0.21%
2019/01/03	23	99.85	33	99.74	99.90	-10	7,657	-0.13%
2019/01/02	28	98.35	24	99.29	98.20	4	7,585	0.05%
2018/12/28	7	98.13	6	98.62	98.60	1	7,456	0.01%
2018/12/27	38	98.22	56	98.64	98.10	-18	7,472	-0.24%
2018/12/26	6	93.52	23	94.16	94.00	-17	7,290	-0.23%
2018/12/25	31	92.21	12	90.93	90.60	19	7,327	0.26%
2018/12/24	17	96.00	11	95.46	94.20	6	7,315	0.08%
2018/12/22	5	97.04	3	97.50	97.60	2	7,344	0.03%
2018/12/21	27	97.74	29	97.68	96.90	-2	7,605	-0.03%
2018/12/20	10	96.07	20	96.14	97.40	-10	7,879	-0.13%
2018/12/19	14	95.59	7	95.90	95.00	7	8,041	0.09%
2018/12/18	32	96.74	26	96.94	96.80	6	8,094	0.07%
2018/12/17	44.3	98.57	39	98.45	97.20	5.3	8,302	0.06%
2018/12/14	24	98.76	20	99.77	99.00	4	8,664	0.05%
2018/12/13	30	99.97	38	99.74	99.60	-8	8,787	-0.09%
2018/12/12	30	99.04	35	99.80	99.10	-5	8,763	-0.06%
2018/12/11	32	97.36	47	96.65	98.20	-15	8,715	-0.17%
2018/12/10	46	93.38	45	93.76	92.00	1	8,747	0.01%
2018/12/07	72.3	98.24	38	100.33	95.80	34.3	8,690	0.39%
2018/12/06	34.3	97.08	36	96.63	98.90	-1.8	8,705	-0.02%
2018/12/05	51.3	100.81	26	102.37	98.70	25.3	8,872	0.28%
2018/12/04	14	102.29	13.1	102.38	102.00	0.9	8,912	0.01%
2018/12/03	16	101.74	25	102.12	101.50	-9	9,057	-0.10%
2018/11/30	8	97.60	10	97.85	97.50	-2	8,955	-0.02%
2018/11/29	39.3	97.71	43	97.51	96.30	-3.8	9,035	-0.04%
2018/11/28	40	96.67	29	96.61	96.20	11	8,935	0.12%
2018/11/27	14	95.69	14	96.25	97.40	0	9,106	0.00%
2018/11/26	4	93.20	9	93.68	94.00	-5	9,148	-0.05%
2018/11/23	10	93.45	9	93.01	92.50	1	9,186	0.01%
2018/11/22	30	94.34	18	94.55	93.00	12	9,193	0.13%
2018/11/21	26	94.77	24	94.85	95.00	2	9,175	0.02%
2018/11/20	37	96.28	20	96.79	94.20	17	9,073	0.19%
2018/11/19	8	99.08	51	99.20	101.50	-43	8,940	-0.48%
2018/11/16	2	95.05	5	95.04	95.20	-3	8,865	-0.03%
2018/11/15	7	93.54	15	93.54	94.20	-8	8,882	-0.09%
2018/11/14	8.3	93.50	20	94.05	92.80	-11.8	8,890	-0.13%
2018/11/13	13	90.30	17	90.51	92.60	-4	8,895	-0.04%
2018/11/12	8	90.98	9	91.68	91.50	-1	8,992	-0.01%
2018/11/09	8	91.04	12	91.39	91.60	-4	9,269	-0.04%
2018/11/08	5	91.08	26	92.33	90.20	-21	9,715	-0.22%
2018/11/07	9	90.24	13	90.33	90.30	-4	9,717	-0.04%
2018/11/06	17	89.89	16	89.49	87.40	1	9,762	0.01%
2018/11/05	8	89.36	56	89.83	89.20	-48	9,823	-0.49%
2018/11/02	5	89.38	36	89.10	89.10	-31	9,807	-0.32%
2018/11/01	40	88.40	25	89.31	89.00	15	9,888	0.15%
2018/10/31	8	84.10	12	83.87	85.20	-4	9,823	-0.04%
2018/10/30	22	77.11	19	77.42	79.40	3	9,747	0.03%
2018/10/29	27	80.69	10	81.34	78.40	17	9,711	0.18%
2018/10/26	26	86.20	23	85.99	84.00	3	9,691	0.03%
2018/10/25	31	85.15	23	85.74	85.70	8	9,714	0.08%
2018/10/24	8	89.08	31	88.59	88.70	-23	9,647	-0.24%
2018/10/23	18	88.21	17	88.04	87.50	1	9,622	0.01%
2018/10/22	10	88.47	11	88.07	87.60	-1	9,712	-0.01%
2018/10/19	40	88.06	22	87.95	88.20	18	9,710	0.19%
2018/10/18	12	91.34	20	89.68	91.50	-8	9,729	-0.08%
2018/10/17	18	89.31	30	89.54	91.00	-12	9,722	-0.12%
2018/10/16	29	86.06	15	86.13	85.70	14	9,711	0.14%
2018/10/15	18	83.31	30	83.80	84.10	-12	9,766	-0.12%
2018/10/12	36.1	82.23	22.1	82.52	81.80	14	9,924	0.14%
2018/10/11	102.1	78.75	122	79.06	83.40	-19.9	9,957	-0.20%	大買/大賣/
2018/10/09	24.3	82.86	17	82.87	82.20	7.3	9,934	0.07%
2018/10/08	13	83.72	24	83.81	84.30	-11	10,252	-0.11%
2018/10/05	52	81.61	66	82.32	82.90	-14	10,492	-0.13%
2018/10/04	7	83.67	15	83.95	84.50	-8	10,446	-0.08%
2018/10/03	36.3	85.52	9	87.03	83.30	27.3	10,534	0.26%
2018/10/02	9	86.98	12	88.08	88.50	-3	10,517	-0.03%
2018/10/01	31.3	85.70	40	85.33	87.20	-8.8	10,594	-0.08%
2018/09/28	60	85.15	39	84.69	85.00	21	10,777	0.19%
2018/09/27	69	83.48	63	84.40	82.30	6	10,602	0.06%
2018/09/26	30.3	88.41	36	88.49	87.60	-5.8	10,329	-0.06%
2018/09/25	38	91.63	39	89.14	91.90	-1	10,299	-0.01%
2018/09/21	48.1	88.92	61	86.88	92.00	-12.9	10,261	-0.13%
2018/09/20	41	90.60	3	88.90	86.70	38	10,166	0.37%
2018/09/19	15	93.87	15	95.10	96.30	0	9,857	0.00%
2018/09/18	9	95.94	5	96.50	96.50	4	9,735	0.04%
2018/09/17	4	97.40	7	98.10	98.90	-3	9,787	-0.03%
2018/09/14	13	95.64	18	95.72	97.40	-5	9,783	-0.05%
2018/09/13	11	92.56	12	92.97	91.50	-1	9,721	-0.01%
2018/09/12	12	91.78	7	92.10	91.00	5	9,721	0.05%
2018/09/11	34	94.74	37	95.65	96.00	-3	9,686	-0.03%
2018/09/10	25	100.55	14	98.61	98.30	11	9,484	0.12%
2018/09/07	14	105.89	16	106.81	105.00	-2	9,377	-0.02%
2018/09/06	7	108.50	3	108.00	110.00	4	9,233	0.04%
2018/09/05	14	110.46	12	109.96	110.00	2	9,264	0.02%
2018/09/04	6	109.00	3	110.50	109.00	3	9,229	0.03%
2018/09/03	20	110.28	35	109.11	109.00	-15	9,213	-0.16%
2018/08/31	8	108.69	5	108.80	109.50	3	9,043	0.03%
2018/08/30	3	106.33	12	106.88	107.50	-9	9,042	-0.10%
2018/08/29	11	105.00	8	104.94	105.00	3	9,152	0.03%
2018/08/28	9	105.44	3	106.00	104.50	6	9,253	0.06%
2018/08/27	14	104.57	10	104.70	104.50	4	9,388	0.04%
2018/08/24	9	101.50	9	103.00	103.00	0	9,607	0.00%
2018/08/23	0	0.00	5	101.80	103.00	-5	9,680	-0.05%
2018/08/22	6	99.60	1	99.70	100.00	5	9,718	0.05%
2018/08/21	7	102.50	0	0.00	102.00	7	9,801	0.07%
2018/08/20	6	102.83	17	102.18	103.00	-11	9,839	-0.11%
2018/08/17	13	100.54	13	100.51	101.50	0	9,844	0.00%
2018/08/16	32	93.17	41	93.64	99.00	-9	9,826	-0.09%
2018/08/15	53	103.38	43	101.76	96.10	10	9,895	0.10%
2018/08/14	4	105.63	4	105.25	106.00	0	9,683	0.00%
2018/08/13	4	104.25	7	103.79	105.00	-3	9,738	-0.03%
2018/08/10	14	103.14	23	103.54	103.50	-9	9,685	-0.09%
2018/08/09	3	100.03	1	100.00	100.50	2	9,638	0.02%
2018/08/08	15	100.12	16	101.56	101.00	-1	9,683	-0.01%
2018/08/07	5	98.00	3	99.70	97.60	2	9,699	0.02%
2018/08/06	8	100.01	5	99.88	99.70	3	9,737	0.03%
2018/08/03	4	99.05	3	99.37	99.30	1	9,836	0.01%
2018/08/02	37	101.67	27	100.06	99.30	10	9,828	0.10%
2018/08/01	8	105.25	14	104.96	105.00	-6	9,855	-0.06%
2018/07/31	16	101.88	16	102.63	102.00	0	9,988	0.00%
2018/07/30	8	103.81	4	104.13	103.00	4	10,038	0.04%
2018/07/27	22	104.89	26	104.52	104.00	-4	10,238	-0.04%
2018/07/26	4	101.88	6	101.50	101.50	-2	10,511	-0.02%
2018/07/25	10	102.05	9	102.33	101.50	1	10,717	0.01%
2018/07/24	17	103.15	14	104.93	106.00	3	10,875	0.03%
2018/07/23	23	99.28	15	99.30	99.40	8	10,838	0.07%
2018/07/20	17	101.62	25	100.90	102.00	-8	11,023	-0.07%
2018/07/19	42	100.20	10	100.43	100.00	32	10,982	0.29%
2018/07/18	43	104.76	29	103.16	103.50	14	11,023	0.13%
2018/07/17	55	106.60	45	104.57	104.00	10	11,292	0.09%
2018/07/16	56	104.67	57	105.36	103.50	-1	11,324	-0.01%
2018/07/13	51	99.07	48	100.58	100.00	3	10,966	0.03%
2018/07/12	22	93.34	22	95.08	95.40	0	10,727	0.00%
2018/07/11	5	93.08	3	94.50	92.50	2	10,773	0.02%
2018/07/10	13	98.00	19	98.23	97.20	-6	10,628	-0.06%
2018/07/09	10	95.81	18	96.24	96.30	-8	10,494	-0.08%
2018/07/06	31	93.28	43	93.65	93.80	-12	10,379	-0.12%
2018/07/04	11	89.42	4	90.78	88.60	7	10,270	0.07%
2018/07/03	4	90.38	16	89.94	90.10	-12	10,415	-0.12%
2018/07/02	1	87.60	7	89.29	87.60	-6	10,342	-0.06%
2018/06/29	16	88.51	17	88.65	88.20	-1	10,334	-0.01%
2018/06/28	2	83.15	4	82.52	84.00	-2	10,230	-0.02%
2018/06/27	5	80.72	2	80.95	80.60	3	10,314	0.03%
2018/06/26	1	80.70	1	80.23	80.50	0	10,512	0.00%
2018/06/25	3	83.07	1	82.80	82.60	2	10,581	0.02%
2018/06/22	5	82.98	1	82.70	83.30	4	10,875	0.04%
2018/06/21	4	85.40	2	85.30	85.40	2	11,105	0.02%
2018/06/20	10	84.00	7	83.71	83.00	3	11,124	0.03%
2018/06/19	43	89.51	3	89.33	88.00	40	11,045	0.36%
2018/06/15	1	88.90	2	89.45	89.20	-1	11,074	-0.01%
2018/06/14	12	89.70	11	89.25	89.20	1	11,043	0.01%
2018/06/13	7	89.64	5	89.12	89.50	2	10,972	0.02%
2018/06/12	26	93.37	26	92.19	91.00	0	10,910	0.00%
2018/06/11	9	91.09	6	91.32	92.00	3	10,850	0.03%
2018/06/08	1	92.40	6	92.47	91.00	-5	10,839	-0.05%
2018/06/07	8	92.66	8	92.31	91.70	0	10,771	0.00%
2018/06/06	18	94.43	65	94.23	92.20	-47	10,697	-0.44%
2018/06/05	10	92.02	14	90.93	92.00	-4	10,565	-0.04%
2018/06/04	16	90.49	38	90.94	90.20	-22	10,513	-0.21%
2018/06/01	68	90.80	24	90.68	90.20	44	10,342	0.43%
2018/05/31	9	85.79	18	86.12	86.30	-9	10,089	-0.09%
2018/05/30	10	83.05	5	83.44	82.90	5	10,025	0.05%
2018/05/29	15	85.79	17	86.19	85.30	-2	9,978	-0.02%
2018/05/28	11	84.68	4	84.45	84.00	7	9,920	0.07%
2018/05/25	6	84.45	6	85.22	85.20	0	9,932	0.00%
2018/05/24	15	85.02	12	85.26	84.80	3	9,888	0.03%
2018/05/23	79	84.44	87	84.58	85.70	-8	9,782	-0.08%
2018/05/22	36	79.57	44	79.82	80.20	-8	9,455	-0.08%
2018/05/21	2	73.25	15	74.71	75.00	-13	9,232	-0.14%
2018/05/18	8	72.30	1	72.00	72.30	7	9,160	0.08%
2018/05/17	7	73.61	7	73.40	74.00	0	9,163	0.00%
2018/05/16	2	72.45	3	72.80	72.30	-1	9,173	-0.01%
2018/05/15	22	72.88	10	73.67	71.70	12	9,175	0.13%
2018/05/14	7	73.04	6	73.15	73.00	1	9,180	0.01%
2018/05/11	6	74.25	7	73.47	72.80	-1	9,148	-0.01%
2018/05/10	12	74.95	3	75.13	74.50	9	9,070	0.10%
2018/05/09	66	75.50	46	75.63	75.30	20	9,025	0.22%
2018/05/08	71	74.49	77	77.01	78.40	-6	8,899	-0.07%
2018/05/07	82	76.50	81	75.34	75.30	1	8,716	0.01%
2018/05/04	32	77.01	15	75.32	74.70	17	8,697	0.20%
2018/05/03	44	76.17	58	76.64	77.70	-14	8,575	-0.16%
2018/05/02	12	72.23	22	72.01	72.20	-10	8,262	-0.12%
2018/04/30	62	69.72	30	69.00	68.40	32	8,059	0.40%
2018/04/27	7	72.46	8	72.46	72.00	-1	7,900	-0.01%
2018/04/26	61	71.97	63	72.30	70.80	-2	7,895	-0.03%
2018/04/25	39	70.78	45	70.31	70.30	-6	7,613	-0.08%
2018/04/24	33	69.42	35	69.13	69.00	-2	7,543	-0.03%
2018/04/23	106	70.96	93	72.57	68.90	13	7,395	0.18%	大買/
2018/04/20	46	78.88	35	80.31	76.40	11	7,001	0.16%
2018/04/19	2	83.95	3	84.83	83.60	-1	6,875	-0.01%
2018/04/18	4	84.38	11	84.59	84.80	-7	7,061	-0.10%
2018/04/17	6	83.07	5	83.54	82.60	1	7,055	0.01%
2018/04/16	5	86.68	4	87.30	85.20	1	6,989	0.01%
2018/04/13	0	0.00	11	87.29	87.20	-11	7,004	-0.16%
2018/04/12	1	87.50	1	88.20	87.10	0	7,033	0.00%
2018/04/11	2	87.00	4	88.00	86.20	-2	7,088	-0.03%
2018/04/10	8	86.68	5	86.20	85.00	3	7,211	0.04%
2018/04/09	22	87.70	12	88.01	86.00	10	7,137	0.14%
2018/04/03	10	91.44	2	92.25	92.50	8	7,018	0.11%
2018/04/02	12	94.37	1	93.80	93.80	11	6,991	0.16%
2018/03/31	10	97.84	9	97.10	96.60	1	7,049	0.01%
2018/03/30	3	98.07	6	97.90	98.60	-3	7,018	-0.04%
2018/03/29	13	93.35	23	94.74	95.00	-10	6,854	-0.15%
2018/03/28	14	92.26	10	91.24	90.20	4	6,644	0.06%
2018/03/27	45	93.70	33	93.20	94.50	12	6,475	0.19%
2018/03/26	16	97.71	5	97.10	95.00	11	6,184	0.18%
2018/03/23	10	104.45	5	105.60	105.00	5	5,915	0.08%
2018/03/22	3	111.67	3	110.50	110.00	0	5,846	0.00%
2018/03/21	8	112.31	4	111.50	111.00	4	5,866	0.07%
2018/03/20	1	109.50	4	112.38	113.50	-3	6,027	-0.05%
2018/03/19	1	110.50	0	0.00	111.00	1	6,086	0.02%
2018/03/16	1	112.00	1	110.50	110.50	0	6,165	0.00%
2018/03/15	3	112.17	0	0.00	112.50	3	6,212	0.05%
2018/03/14	1	113.00	0	0.00	113.00	1	6,265	0.02%
2018/03/12	0	0.00	5	116.70	115.00	-5	6,364	-0.08%
2018/03/09	2	115.25	4	114.25	114.50	-2	6,394	-0.03%
2018/03/08	11	113.64	10	112.45	112.00	1	6,437	0.02%
2018/03/07	5	113.40	3	111.50	112.00	2	6,385	0.03%
2018/03/06	12	112.54	10	112.40	113.00	2	6,470	0.03%
2018/03/05	16	113.38	20	111.68	111.00	-4	6,577	-0.06%
2018/03/02	6	115.00	4	116.00	117.00	2	6,624	0.03%
2018/03/01	5	112.60	5	113.40	116.50	0	6,602	0.00%
2018/02/27	5	113.50	7	113.43	112.00	-2	6,648	-0.03%
2018/02/26	2	109.75	7	109.50	109.50	-5	6,667	-0.07%
2018/02/23	1	106.00	2	107.50	107.50	-1	6,738	-0.01%
2018/02/22	4	104.50	1	105.00	105.00	3	6,809	0.04%
2018/02/21	1	108.00	3	107.83	108.50	-2	6,802	-0.03%
2018/02/12	2	102.75	0	0.00	103.00	2	6,817	0.03%
2018/02/09	8	99.09	8	99.99	105.50	0	6,970	0.00%
2018/02/08	6	104.75	2	104.25	104.00	4	7,152	0.06%
2018/02/07	15	109.83	19	110.11	109.00	-4	7,253	-0.06%
2018/02/06	14	108.43	8	108.44	106.00	6	7,563	0.08%
2018/02/05	3	113.17	4	113.50	116.00	-1	7,467	-0.01%
2018/02/02	1	114.50	1	114.50	114.50	0	7,431	0.00%
2018/02/01	0	0.00	4	116.25	117.00	-4	7,434	-0.05%
2018/01/31	2	118.00	6	116.58	117.00	-4	7,401	-0.05%
2018/01/30	3	113.00	5	112.40	111.50	-2	7,330	-0.03%
2018/01/29	3	115.17	11	115.36	115.00	-8	7,260	-0.11%
2018/01/26	5	112.30	2	112.75	116.00	3	7,221	0.04%
2018/01/25	5	109.70	0	0.00	107.50	5	7,112	0.07%
2018/01/24	4	112.88	1	112.00	112.50	3	7,025	0.04%
2018/01/23	7	114.93	5	116.80	115.00	2	6,989	0.03%
2018/01/22	8	113.88	8	113.94	115.00	0	6,955	0.00%
2018/01/19	2	108.50	1	108.50	109.50	1	6,926	0.01%
2018/01/18	2	108.50	2	107.25	108.00	0	6,907	0.00%
2018/01/17	3	106.50	5	107.80	105.50	-2	6,891	-0.03%
2018/01/16	4	104.88	2	106.00	104.00	2	6,919	0.03%
2018/01/15	4	106.25	6	106.17	108.00	-2	6,935	-0.03%
2018/01/12	7	110.07	0	0.00	108.00	7	6,825	0.10%
2018/01/11	7	114.64	5	114.20	114.00	2	6,647	0.03%
2018/01/10	6	115.83	1.1	115.21	116.50	4.9	6,651	0.07%
2018/01/09	2.1	118.24	1	119.50	119.00	1.1	6,605	0.02%
2018/01/08	4	120.75	2	121.00	121.50	2	6,644	0.03%
2018/01/05	6	121.83	9	121.83	121.50	-3	6,618	-0.05%
2018/01/04	9	120.17	10	118.25	120.50	-1	6,568	-0.02%
2018/01/03	3	113.50	5	112.30	113.00	-2	6,414	-0.03%
2018/01/02	4	111.63	6	111.67	111.50	-2	6,374	-0.03%