穩懋 (3105)-國泰-新莊券商分點個股進出

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

穩懋

(3105)

可現股當沖

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

立即追蹤
本地時間:14:30

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

穩懋 (3105)籌碼相關－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	1	113.04	3	114.33	115.50	-2	2,309	-0.09%
2024/12/10	3	113.33	0	0.00	113.00	3	2,299	0.13%
2024/12/09	3.1	113.34	1	114.00	113.50	2.1	2,321	0.09%
2024/12/06	2.4	114.10	1	114.50	113.50	1.4	2,325	0.06%
2024/12/05	10	117.20	21	115.45	114.50	-11	2,317	-0.47%
2024/12/04	5	118.20	3	120.00	117.50	2	2,309	0.09%
2024/12/03	7.2	116.17	2	117.50	119.00	5.2	2,343	0.22%
2024/12/02	0	118.00	0	0.00	117.50	0	2,353	0.00%
2024/11/29	0	0.00	2	115.50	115.50	-2	2,456	-0.08%
2024/11/28	2	114.00	1	115.50	115.50	1	2,517	0.04%
2024/11/27	2.4	116.29	2.1	116.50	115.50	0.3	2,595	0.01%
2024/11/26	4.1	117.89	0	0.00	118.00	4.1	2,594	0.16%
2024/11/25	0	0.00	1	123.50	120.50	-1	2,591	-0.04%
2024/11/22	0.1	120.00	0	0.00	118.50	0.1	2,610	0.00%
2024/11/21	1	118.50	2	119.75	118.50	-1	2,642	-0.04%
2024/11/20	0	117.00	0	117.50	116.50	0	2,649	0.00%
2024/11/19	1	117.00	1	117.50	117.00	0	2,670	0.00%
2024/11/18	0	116.00	2.1	116.98	117.00	-2.1	2,669	-0.08%
2024/11/15	1	116.50	7	117.79	116.00	-6	2,680	-0.22%
2024/11/14	7	116.94	0	0.00	116.00	7	2,710	0.26%
2024/11/13	4.2	120.02	1	121.50	119.00	3.2	2,716	0.12%
2024/11/12	4.3	117.88	0.8	118.49	117.50	3.4	2,749	0.13%
2024/11/11	1	119.51	6.2	118.30	119.50	-5.2	2,756	-0.19%
2024/11/08	4.1	117.13	2	117.00	116.50	2.1	2,771	0.07%
2024/11/07	4.2	119.01	0	0.00	119.00	4.2	2,794	0.15%
2024/11/06	4.2	117.20	4	115.88	115.50	0.2	2,786	0.01%
2024/11/05	3.1	115.12	5.2	114.68	115.00	-2.1	2,833	-0.07%
2024/11/04	10.8	115.91	0	0.00	115.50	10.8	2,899	0.37%
2024/11/01	3.5	117.40	3.5	118.94	120.00	0	3,046	0.00%
2024/10/30	5.6	122.93	1.1	122.09	122.00	4.5	3,097	0.15%
2024/10/29	4.2	123.41	2	125.00	125.00	2.2	3,173	0.07%
2024/10/28	8.2	124.79	2	126.50	125.00	6.2	3,498	0.18%
2024/10/25	3.2	128.66	1.2	128.21	128.50	2	3,625	0.06%
2024/10/24	2	130.00	0	0.00	129.50	2	3,766	0.05%
2024/10/23	6	133.25	0.1	133.00	132.50	5.9	3,859	0.15%
2024/10/22	2	132.50	1.1	132.04	132.50	0.9	3,929	0.02%
2024/10/21	1	131.00	3	131.17	132.50	-2	4,069	-0.05%
2024/10/18	5	131.00	0.2	131.50	129.50	4.8	4,170	0.12%
2024/10/17	0.2	131.00	0.1	132.64	131.00	0.1	4,248	0.00%
2024/10/16	1	131.50	0	0.00	130.00	1	4,391	0.02%
2024/10/15	7	134.64	2.1	135.31	134.00	4.9	4,407	0.11%
2024/10/11	0	130.00	0	130.28	129.00	0	4,506	0.00%
2024/10/09	8.2	129.38	0	0.00	128.50	8.2	4,578	0.18%
2024/10/08	4.3	129.62	3.4	129.85	129.00	0.9	4,668	0.02%
2024/10/07	3.1	132.02	0	0.00	134.50	3.1	4,723	0.07%
2024/10/04	2.1	133.94	0	133.00	132.50	2.1	4,802	0.04%
2024/10/01	18.1	136.36	5	137.20	135.00	13.1	4,987	0.26%
2024/09/30	1.2	137.08	1	137.50	136.50	0.2	5,010	0.00%
2024/09/27	1	136.00	1.2	137.10	136.00	-0.2	5,073	0.00%
2024/09/26	6.5	137.88	2.6	138.00	136.50	3.9	5,158	0.08%
2024/09/25	1.4	138.79	2.6	139.04	138.00	-1.2	5,516	-0.02%
2024/09/24	2.1	136.21	1.4	138.00	137.50	0.7	5,953	0.01%
2024/09/23	7.2	137.00	4.3	136.50	136.00	2.9	5,958	0.05%
2024/09/20	5.3	136.30	2	135.75	134.00	3.3	5,967	0.06%
2024/09/19	2.8	132.35	5.2	136.80	138.00	-2.4	5,966	-0.04%
2024/09/18	1.1	129.60	1.2	130.41	129.00	-0.1	5,966	0.00%
2024/09/16	6.7	132.78	3.8	133.22	131.50	2.9	6,101	0.05%
2024/09/12	3.1	129.34	3.1	129.19	130.00	0	6,376	0.00%
2024/09/11	1	126.00	1	125.50	125.50	0	6,443	0.00%
2024/09/10	8.9	125.46	5	126.60	124.00	3.9	6,607	0.06%
2024/09/09	0.1	126.50	1	127.00	127.50	-0.9	6,778	-0.01%
2024/09/06	0	0.00	2	130.50	129.00	-2	7,027	-0.03%
2024/09/05	5.4	129.77	3.1	131.34	129.00	2.4	7,044	0.03%
2024/09/04	14.3	129.78	5	129.00	129.50	9.3	7,042	0.13%
2024/09/03	7.1	141.00	8	138.69	137.50	-0.9	6,993	-0.01%
2024/09/02	24	141.06	4.8	143.96	140.50	19.2	6,989	0.27%
2024/08/30	5.2	138.71	4	138.63	137.00	1.2	6,891	0.02%
2024/08/29	1.1	138.50	13.1	137.81	139.00	-12	6,856	-0.17%
2024/08/28	6	133.33	3	132.67	132.50	3	6,781	0.04%
2024/08/27	0.1	133.50	1.4	133.11	133.50	-1.3	6,776	-0.02%
2024/08/26	3.2	132.84	0	0.00	132.00	3.2	6,782	0.05%
2024/08/23	2.1	134.12	6	133.00	134.50	-3.9	6,761	-0.06%
2024/08/22	6	133.92	7.1	134.35	134.00	-1.1	6,753	-0.02%
2024/08/21	0	0.00	2.4	133.04	132.50	-2.4	6,731	-0.04%
2024/08/20	0	0.00	0	135.00	134.00	0	6,707	0.00%
2024/08/19	4.3	134.05	4.2	134.01	133.50	0.1	6,709	0.00%
2024/08/16	2.1	133.51	1	133.50	133.00	1.1	6,717	0.02%
2024/08/15	1.1	130.91	1.3	130.00	131.00	-0.2	6,690	0.00%
2024/08/14	13.3	130.70	9	131.33	131.00	4.3	6,678	0.06%
2024/08/13	6.1	127.16	2	127.50	127.50	4.1	6,622	0.06%
2024/08/12	3	126.34	0.1	127.50	126.50	2.9	6,634	0.04%
2024/08/09	1.1	124.00	0.5	124.50	122.50	0.6	6,618	0.01%
2024/08/08	1.8	121.33	0	121.50	121.50	1.8	6,583	0.03%
2024/08/07	4.1	122.54	5	123.50	124.00	-0.9	6,559	-0.01%
2024/08/06	14.1	118.66	8	115.75	118.50	6.1	6,507	0.09%
2024/08/05	14.5	117.82	0.5	118.11	117.50	14.1	6,415	0.22%
2024/08/02	19.8	133.30	1	135.50	130.00	18.8	6,246	0.30%
2024/08/01	12.7	138.11	5	138.20	138.50	7.7	6,134	0.13%
2024/07/31	23.5	136.14	10	135.90	135.00	13.5	6,055	0.22%
2024/07/30	9.6	145.89	4	146.00	149.00	5.6	5,710	0.10%
2024/07/29	4.3	149.76	2.2	149.45	148.50	2.1	5,541	0.04%
2024/07/26	7.2	153.37	0.1	154.00	153.00	7.2	5,425	0.13%
2024/07/23	1.1	161.13	4.1	163.20	160.50	-3	5,381	-0.06%
2024/07/22	4.1	156.79	7.2	158.12	156.00	-3.1	5,320	-0.06%
2024/07/19	7.8	170.79	6.2	171.41	166.00	1.6	5,192	0.03%
2024/07/18	7.2	176.19	2.9	177.19	176.50	4.3	5,106	0.08%
2024/07/17	5	178.40	6.4	180.70	181.00	-1.4	5,017	-0.03%
2024/07/16	1.6	173.67	34.3	173.59	173.00	-32.6	4,861	-0.67%
2024/07/15	6.2	171.81	5.3	171.39	171.00	0.9	4,882	0.02%
2024/07/12	13.5	174.67	12.7	174.42	173.00	0.7	4,849	0.01%
2024/07/11	4.5	180.89	3.4	180.85	180.00	1.1	4,750	0.02%
2024/07/10	4.1	180.45	5.2	180.57	180.00	-1.1	4,716	-0.02%
2024/07/09	5.4	178.65	7.5	178.43	177.00	-2.1	4,640	-0.05%
2024/07/08	5	178.80	0	179.50	178.50	5	4,571	0.11%
2024/07/05	17.1	178.31	24.3	179.56	180.50	-7.2	4,527	-0.16%
2024/07/04	12.6	174.60	2.1	174.31	173.50	10.5	4,383	0.24%
2024/07/03	1.2	174.59	2.2	174.77	174.50	-1	4,313	-0.02%
2024/07/02	15.4	173.82	21.3	173.83	171.00	-5.9	4,283	-0.14%
2024/07/01	33.6	177.60	28.7	177.46	175.00	4.9	4,183	0.12%
2024/06/28	8	173.25	29.4	173.76	174.50	-21.3	3,820	-0.56%
2024/06/27	1.5	159.18	3.2	159.52	159.50	-1.7	3,347	-0.05%
2024/06/26	2.1	157.75	5	158.50	157.50	-2.9	3,297	-0.09%
2024/06/25	1.2	158.04	9.1	156.54	158.00	-7.9	3,273	-0.24%
2024/06/24	19.7	160.57	1.2	160.92	158.00	18.5	3,229	0.57%
2024/06/21	15.7	162.39	8.5	162.75	163.50	7.2	3,171	0.23%
2024/06/20	12.4	158.79	5.5	159.86	160.50	6.9	3,047	0.23%
2024/06/19	16.1	159.60	16	158.84	155.50	0.1	2,951	0.00%
2024/06/18	4.1	153.49	2.2	155.42	154.00	1.9	2,779	0.07%
2024/06/17	7.1	155.72	11	156.18	155.00	-3.9	2,740	-0.14%
2024/06/14	13.3	153.39	4	153.01	153.50	9.2	2,673	0.35%
2024/06/13	9	151.94	25.5	151.46	153.00	-16.5	2,494	-0.66%
2024/06/12	1.4	139.70	5.1	140.29	139.50	-3.6	2,296	-0.16%
2024/06/11	7.1	137.29	0.1	139.50	137.00	7	2,310	0.30%
2024/06/07	5	138.02	0	0.00	137.50	5	2,361	0.21%
2024/06/06	3	139.83	0.3	140.80	138.00	2.8	2,393	0.11%
2024/06/05	1	139.50	1	139.50	139.00	0	2,404	0.00%
2024/06/04	1	140.99	0	0.00	140.00	1	2,459	0.04%
2024/06/03	2	141.01	0	0.00	140.50	2	2,570	0.08%
2024/05/31	1	143.50	0	0.00	141.50	1	2,592	0.04%
2024/05/30	1.1	142.51	1	142.50	142.50	0	2,675	0.00%
2024/05/29	0.1	144.14	0	0.00	144.50	0.1	2,685	0.00%
2024/05/28	0.1	144.00	1.7	144.30	143.50	-1.6	2,703	-0.06%
2024/05/27	0.5	141.50	0	0.00	141.50	0.5	2,709	0.02%
2024/05/24	1	139.00	0.3	139.50	140.00	0.7	2,745	0.03%
2024/05/23	0	0.00	1	141.50	140.50	-1	2,773	-0.04%
2024/05/22	0.1	143.50	1.3	142.85	142.50	-1.2	2,810	-0.04%
2024/05/21	0.9	141.14	2	140.50	140.50	-1.1	2,839	-0.04%
2024/05/20	0	143.00	0.2	143.00	142.50	-0.2	2,896	-0.01%
2024/05/17	1.2	142.00	2.3	141.57	141.50	-1.1	2,945	-0.04%
2024/05/16	3	143.64	2	141.25	143.00	1	3,074	0.03%
2024/05/15	2.1	140.00	0	0.00	139.50	2.1	3,065	0.07%
2024/05/14	3.2	140.28	1.1	139.55	140.00	2.1	3,157	0.07%
2024/05/13	0.5	139.50	2	139.00	140.00	-1.5	3,201	-0.05%
2024/05/10	0.2	138.59	0	0.00	140.00	0.2	3,254	0.00%
2024/05/09	1	140.50	0	0.00	140.00	1	3,253	0.03%
2024/05/07	2.1	141.48	3	141.00	141.00	-0.9	3,315	-0.03%
2024/05/06	0	144.50	0	0.00	142.50	0	3,337	0.00%
2024/05/03	0.1	144.20	0	0.00	143.50	0.1	3,349	0.00%
2024/05/02	0	0.00	3	143.50	143.50	-3	3,355	-0.09%
2024/04/30	1	147.49	3.2	146.94	146.00	-2.2	3,387	-0.06%
2024/04/29	1.2	144.92	0	0.00	145.00	1.2	3,355	0.04%
2024/04/25	0	0.00	0.2	142.00	143.00	-0.2	3,331	0.00%
2024/04/24	1	144.47	2	143.75	145.00	-1	3,330	-0.03%
2024/04/23	2	139.00	0	139.00	140.00	2	3,352	0.06%
2024/04/22	3.4	138.99	0.1	138.50	137.00	3.4	3,364	0.10%
2024/04/19	1.6	137.97	1.6	139.69	140.00	0	3,365	0.00%
2024/04/18	0.1	145.13	1	144.00	145.50	-0.9	3,305	-0.03%
2024/04/17	4	143.88	5	144.00	143.50	-1	3,315	-0.03%
2024/04/16	0.4	143.54	0	0.00	143.00	0.4	3,304	0.01%
2024/04/15	5.6	147.64	0	0.00	147.00	5.6	3,283	0.17%
2024/04/12	1.9	152.63	0	0.00	150.50	1.9	3,307	0.06%
2024/04/11	6	153.99	1.1	154.82	154.50	4.9	3,291	0.15%
2024/04/10	0	153.00	4.5	153.52	153.50	-4.5	3,328	-0.13%
2024/04/09	3	146.35	4	148.50	148.50	-1	3,360	-0.03%
2024/04/08	8.5	144.31	0	0.00	143.50	8.5	3,327	0.25%
2024/04/03	3.2	147.68	1	147.50	147.50	2.2	3,286	0.07%
2024/04/02	0.2	148.20	0	0.00	149.00	0.2	3,290	0.01%
2024/04/01	0.4	148.80	1.2	149.58	148.00	-0.8	3,291	-0.02%
2024/03/29	3.2	146.54	1	147.00	146.00	2.2	3,290	0.07%
2024/03/28	2.1	145.76	3.2	147.50	145.50	-1.1	3,312	-0.03%
2024/03/27	7.2	147.29	0	0.00	147.00	7.2	3,315	0.22%
2024/03/26	2.1	150.74	2	150.75	149.00	0.1	3,324	0.00%
2024/03/25	3	154.49	3.3	154.20	153.50	-0.3	3,337	-0.01%
2024/03/22	2	152.50	1.1	153.45	153.50	0.9	3,451	0.03%
2024/03/21	1	153.50	5.6	154.07	154.50	-4.5	3,496	-0.13%
2024/03/20	5.5	154.77	2.3	154.13	153.00	3.2	3,576	0.09%
2024/03/19	2	156.05	3.3	155.75	157.00	-1.3	3,580	-0.04%
2024/03/18	1	148.00	0	0.00	149.00	1	3,510	0.03%
2024/03/15	6.4	144.81	0.5	144.53	145.50	5.9	3,527	0.17%
2024/03/14	4.4	146.30	0.1	147.50	145.50	4.3	3,504	0.12%
2024/03/13	6.8	148.83	5	150.00	147.50	1.8	3,524	0.05%
2024/03/12	2.5	152.19	3	152.67	153.00	-0.5	3,528	-0.01%
2024/03/11	6.1	153.84	5.5	156.86	153.00	0.5	3,532	0.02%
2024/03/08	0.4	155.83	2	153.50	153.00	-1.7	3,645	-0.05%
2024/03/07	9.4	156.90	14.1	158.38	156.50	-4.7	3,738	-0.13%
2024/03/06	2.2	153.27	1	152.50	152.50	1.2	3,665	0.03%
2024/03/05	7.4	157.27	6.1	159.09	155.00	1.3	3,851	0.03%
2024/03/04	0.1	158.00	1	157.50	156.00	-0.9	3,876	-0.02%
2024/03/01	0.2	155.67	5.1	155.32	155.50	-5	3,952	-0.13%
2024/02/29	2	152.50	0	0.00	152.00	2	4,142	0.05%
2024/02/27	11.1	155.38	0	0.00	152.00	11.1	4,486	0.25%
2024/02/26	3	156.83	2	156.50	157.00	1	4,737	0.02%
2024/02/23	8.3	160.54	3	161.17	158.00	5.3	4,751	0.11%
2024/02/22	3.2	161.52	2.3	162.50	162.50	0.9	4,741	0.02%
2024/02/21	1.4	162.82	5	164.00	161.00	-3.6	4,732	-0.08%
2024/02/20	6.3	159.90	4	162.00	161.00	2.2	4,712	0.05%
2024/02/19	8.8	162.17	8.3	162.33	160.50	0.4	4,675	0.01%
2024/02/16	1	156.55	3	157.83	157.50	-2	4,620	-0.04%
2024/02/15	23.3	157.88	20	156.35	156.00	3.3	4,683	0.07%
2024/02/05	1	159.92	1	161.50	159.50	0	4,758	0.00%
2024/02/02	0	0.00	3.2	157.52	158.50	-3.2	4,806	-0.07%
2024/02/01	2	153.00	1.2	154.50	152.50	0.8	4,827	0.02%
2024/01/31	1	157.49	3.1	158.12	155.00	-2.1	4,873	-0.04%
2024/01/30	3	152.83	1	155.50	156.00	2	4,966	0.04%
2024/01/29	1	156.51	3.9	157.09	155.50	-2.9	5,030	-0.06%
2024/01/26	1.1	153.36	3	153.50	154.50	-1.9	5,231	-0.04%
2024/01/25	4	152.38	0	151.50	151.00	4	5,359	0.07%
2024/01/24	0	155.00	5	154.00	154.50	-5	5,627	-0.09%
2024/01/23	0.1	151.00	1.2	151.42	151.00	-1.1	6,409	-0.02%
2024/01/22	0.2	150.50	1	151.00	151.00	-0.8	6,477	-0.01%
2024/01/19	1	150.00	2	150.50	150.50	-1	6,583	-0.02%
2024/01/18	1.3	145.70	0	0.00	145.50	1.3	6,627	0.02%
2024/01/17	3.5	148.77	0.1	148.00	146.00	3.4	6,639	0.05%
2024/01/16	1.2	152.13	0.2	153.00	152.50	1	6,607	0.02%
2024/01/15	1.1	150.55	0	0.00	151.00	1.1	6,614	0.02%
2024/01/12	1.1	150.45	0	0.00	151.00	1.1	6,674	0.02%
2024/01/11	1.5	149.01	1	150.50	150.50	0.5	6,724	0.01%
2024/01/10	0	0.00	0	148.00	148.00	0	6,775	0.00%
2024/01/09	0.2	148.67	2	150.00	149.00	-1.9	6,851	-0.03%
2024/01/08	0.1	151.00	2.1	152.97	149.50	-2	6,929	-0.03%
2024/01/05	0.1	148.50	0	0.00	148.00	0.1	6,927	0.00%
2024/01/04	5.7	146.36	4	146.25	146.00	1.7	6,933	0.02%
2024/01/03	12.6	149.21	5	149.10	148.00	7.6	6,875	0.11%
2024/01/02	2.2	156.53	1	157.46	156.00	1.1	6,836	0.02%
2023/12/29	0	0.00	10	159.00	159.00	-10	6,862	-0.15%
2023/12/28	0.3	157.20	2	157.75	157.50	-1.8	6,899	-0.03%
2023/12/27	0.1	159.00	0	0.00	159.50	0.1	6,930	0.00%
2023/12/26	0	0.00	1	157.49	158.50	-1	6,974	-0.01%
2023/12/25	3	157.34	6	157.92	157.50	-3	7,028	-0.04%
2023/12/22	2.3	153.88	1	154.50	154.50	1.3	7,032	0.02%
2023/12/21	3.3	152.67	0	0.00	152.00	3.3	7,027	0.05%
2023/12/20	4.1	154.50	1	154.00	153.50	3.1	6,999	0.04%
2023/12/19	10.5	155.30	9.1	155.64	153.50	1.4	6,969	0.02%
2023/12/18	16.4	163.71	4	162.50	161.50	12.4	6,880	0.18%
2023/12/15	1	169.50	4	170.38	170.00	-3	6,817	-0.04%
2023/12/14	4.1	169.00	2	169.75	169.00	2	6,756	0.03%
2023/12/13	0.1	166.50	2	165.50	167.00	-1.9	6,777	-0.03%
2023/12/12	1	167.00	1.2	168.33	167.00	-0.2	6,836	0.00%
2023/12/11	0	0.00	3	166.83	166.00	-3	6,823	-0.04%
2023/12/08	2	168.00	1.6	168.65	167.50	0.5	6,802	0.01%
2023/12/07	4	168.88	3	165.85	166.00	1	6,782	0.01%
2023/12/06	1.7	170.29	5.4	171.33	170.00	-3.8	6,750	-0.06%
2023/12/05	11	171.09	12.7	171.32	171.50	-1.7	6,759	-0.02%
2023/12/04	6	173.89	14	171.75	169.50	-8	6,704	-0.12%
2023/12/01	7.2	169.65	5.1	169.12	167.50	2.1	6,587	0.03%
2023/11/30	25.3	170.31	24	171.42	172.00	1.3	6,610	0.02%
2023/11/29	6.1	165.68	14.1	166.92	168.00	-8	6,503	-0.12%
2023/11/28	18	160.28	20.1	161.53	163.50	-2.1	6,526	-0.03%
2023/11/27	23.2	160.62	15.4	158.98	157.00	7.8	6,965	0.11%
2023/11/24	25.1	165.11	23	165.91	167.00	2.1	6,829	0.03%
2023/11/22	0.2	151.92	1	151.50	151.50	-0.8	6,247	-0.01%
2023/11/21	0	152.50	3	152.17	153.00	-3	6,253	-0.05%
2023/11/20	1.1	152.52	1	153.00	152.00	0.1	6,277	0.00%
2023/11/17	0	152.50	0	0.00	152.50	0	6,286	0.00%
2023/11/16	0	154.50	0	0.00	153.50	0	6,303	0.00%
2023/11/15	2.1	154.26	1	155.00	154.50	1.1	6,332	0.02%
2023/11/14	0	150.50	8	153.06	154.00	-8	6,304	-0.13%
2023/11/13	15.2	153.07	6	153.75	152.00	9.2	6,369	0.14%
2023/11/10	4	153.63	9.3	154.11	156.50	-5.3	6,263	-0.08%
2023/11/09	12.5	154.18	3	154.83	154.50	9.5	6,241	0.15%
2023/11/08	0	152.00	2	152.99	152.00	-2	6,221	-0.03%
2023/11/07	22.2	155.06	14	154.11	153.00	8.1	6,276	0.13%
2023/11/06	6	154.50	22	154.34	155.00	-16	6,175	-0.26%
2023/11/03	31	153.45	31.3	154.18	150.50	-0.2	6,090	0.00%
2023/11/02	12	148.37	12.1	148.50	149.50	-0.1	5,899	0.00%
2023/11/01	26	147.44	38.3	148.03	147.00	-12.3	5,764	-0.21%
2023/10/31	114.3	145.51	126.1	146.69	145.00	-11.9	5,542	-0.21%	大買/大賣/
2023/10/30	0	0.00	6.2	140.00	140.00	-6.2	4,808	-0.13%
2023/10/27	10	127.50	1	125.01	127.50	9	4,977	0.18%
2023/10/26	1.4	123.39	2	123.00	121.00	-0.6	4,942	-0.01%
2023/10/25	1.1	128.98	0	0.00	127.50	1.1	4,950	0.02%
2023/10/24	1	125.01	0	0.00	127.00	1	4,970	0.02%
2023/10/23	3.4	125.75	3	125.17	125.50	0.4	5,039	0.01%
2023/10/20	2.4	126.67	5.1	126.97	126.50	-2.7	5,102	-0.05%
2023/10/19	2.2	132.30	2	130.00	130.50	0.2	5,160	0.00%
2023/10/18	2.5	135.94	1	137.50	134.00	1.5	5,171	0.03%
2023/10/17	6	139.83	1	140.51	139.00	5	5,267	0.09%
2023/10/16	1.1	139.48	0.1	139.83	138.00	1	5,362	0.02%
2023/10/13	1	133.00	1.1	134.00	137.00	-0.1	5,319	0.00%
2023/10/12	0.1	134.00	0	0.00	134.50	0.1	5,329	0.00%
2023/10/11	3.1	136.07	1	133.00	133.00	2.1	5,376	0.04%
2023/10/06	6	135.75	4	135.38	134.50	2	5,465	0.04%
2023/10/05	4.1	135.00	0	134.50	135.00	4.1	5,470	0.08%
2023/10/04	3.1	133.68	4	133.00	134.50	-0.9	5,497	-0.02%
2023/10/03	1.1	134.89	0	0.00	132.50	1.1	5,507	0.02%
2023/10/02	5	134.10	2.1	131.43	134.50	2.9	5,573	0.05%
2023/09/28	3.4	129.19	2	128.76	129.00	1.3	5,718	0.02%
2023/09/27	3.4	130.61	0	0.00	130.50	3.4	5,746	0.06%
2023/09/26	0	133.00	0	0.00	132.00	0	5,774	0.00%
2023/09/22	0	0.00	3.1	135.20	136.00	-3.1	5,810	-0.05%
2023/09/21	4.2	136.71	12	136.88	135.00	-7.8	5,844	-0.13%
2023/09/20	1	140.98	2	141.00	139.50	-1	5,817	-0.02%
2023/09/19	3	141.68	0.3	143.00	140.00	2.8	5,830	0.05%
2023/09/18	1.1	144.20	0.2	147.50	144.00	0.9	5,842	0.02%
2023/09/15	13	146.54	5	144.20	145.50	8	5,838	0.14%
2023/09/14	0.1	141.50	0	142.00	142.50	0	5,779	0.00%
2023/09/13	2.3	139.28	30	139.95	139.00	-27.8	5,784	-0.48%
2023/09/12	3	139.67	3	140.00	139.50	0	5,816	0.00%
2023/09/11	1	140.00	1	140.50	137.50	0	5,875	0.00%
2023/09/08	6	139.00	6	138.83	138.00	0	5,914	0.00%
2023/09/07	9.2	143.90	6	144.42	143.00	3.2	5,929	0.05%
2023/09/06	1	143.50	1	143.50	143.50	0	5,936	0.00%
2023/09/05	3.3	143.34	1	143.00	143.00	2.3	5,980	0.04%
2023/09/04	8	142.55	6	143.58	144.00	2	6,023	0.03%
2023/09/01	11.3	140.29	12	141.67	140.50	-0.7	6,125	-0.01%
2023/08/31	1	135.51	3	136.00	136.00	-2	6,007	-0.03%
2023/08/30	6.2	135.08	7	135.14	134.00	-0.8	5,511	-0.01%
2023/08/29	3.2	129.88	3	131.33	131.00	0.2	5,456	0.00%
2023/08/28	1	130.97	2	130.25	129.50	-1	5,422	-0.02%
2023/08/25	0.3	127.00	0	127.50	128.00	0.3	5,428	0.01%
2023/08/23	1.1	127.18	1	127.50	128.50	0.1	5,392	0.00%
2023/08/22	0.2	129.25	0	0.00	128.50	0.2	5,365	0.00%
2023/08/21	4	129.25	2	129.04	129.00	2	5,350	0.04%
2023/08/18	3	132.00	3.1	131.70	132.00	-0.1	5,331	0.00%
2023/08/17	14.1	129.83	3	130.33	130.00	11.1	5,344	0.21%
2023/08/16	3.2	133.92	2	135.50	135.50	1.2	5,261	0.02%
2023/08/15	4.1	135.68	3	136.00	135.00	1.1	5,227	0.02%
2023/08/14	12.4	139.43	11	138.55	138.50	1.4	5,183	0.03%
2023/08/11	16.1	144.07	1	144.01	143.50	15.1	5,165	0.29%
2023/08/10	4.1	149.75	1	149.00	150.50	3.1	5,128	0.06%
2023/08/09	1	151.00	1	151.50	151.50	0	5,250	0.00%
2023/08/08	3.2	150.06	0	0.00	151.00	3.2	5,248	0.06%
2023/08/07	1	152.00	0	155.00	152.00	1	5,226	0.02%
2023/08/04	9.1	154.90	1	154.00	154.50	8.1	5,214	0.16%
2023/08/02	9.2	152.83	5.3	152.91	153.00	3.9	5,157	0.08%
2023/08/01	17.9	151.57	3.1	150.37	150.00	14.8	5,078	0.29%
2023/07/31	3.5	164.95	1	163.50	164.00	2.5	4,837	0.05%
2023/07/28	4.3	167.96	1	164.00	166.50	3.3	4,759	0.07%
2023/07/27	1	164.00	2.1	166.36	166.00	-1.1	4,707	-0.02%
2023/07/26	4.7	164.46	4	164.50	162.50	0.7	4,712	0.02%
2023/07/25	7.3	168.90	3.1	169.05	168.00	4.2	4,801	0.09%
2023/07/24	21.2	177.37	20	174.38	172.50	1.2	4,784	0.03%
2023/07/21	3.1	177.69	2	177.75	178.00	1.1	4,743	0.02%
2023/07/20	6.1	178.30	3	178.83	177.50	3.1	4,731	0.07%
2023/07/19	10	180.62	9.2	175.60	171.50	0.8	4,573	0.02%
2023/07/18	2.4	173.91	2.4	173.81	174.50	-0.1	4,427	0.00%
2023/07/17	5.1	173.00	8.1	173.31	173.50	-2.9	4,414	-0.07%
2023/07/14	25.5	176.90	7	176.72	176.50	18.5	4,411	0.42%
2023/07/13	4	174.88	6	175.51	173.50	-2	4,409	-0.05%
2023/07/12	1	172.00	0	0.00	170.50	1	4,324	0.02%
2023/07/11	1.1	168.67	2	169.50	170.50	-0.9	4,289	-0.02%
2023/07/10	2.2	168.35	3	170.00	167.00	-0.8	4,272	-0.02%
2023/07/07	11.2	166.32	8	166.69	167.50	3.2	4,255	0.08%
2023/07/06	15	172.57	14	175.11	171.50	1	4,203	0.02%
2023/07/05	8	168.63	0	0.00	167.00	8	4,044	0.20%
2023/07/04	1	168.01	2	169.00	168.00	-1	3,990	-0.02%
2023/07/03	1.1	164.09	6	164.00	164.00	-4.9	4,004	-0.12%
2023/06/30	1	164.51	0	0.00	164.00	1	4,017	0.03%
2023/06/29	2.3	165.57	0.3	166.50	165.00	2	4,089	0.05%
2023/06/28	2	167.51	4	167.88	167.00	-2	4,294	-0.05%
2023/06/27	5	166.90	4	168.63	166.00	1	4,471	0.02%
2023/06/26	5.1	166.33	3.1	167.52	165.50	2	4,585	0.04%
2023/06/21	3	170.67	1	170.01	170.00	2	4,663	0.04%
2023/06/20	2	176.97	1	174.50	173.50	1	4,626	0.02%
2023/06/19	0.1	178.00	0.1	178.36	178.00	-0.1	4,615	0.00%
2023/06/16	7.1	179.72	3.3	179.35	179.50	3.8	4,641	0.08%
2023/06/15	2.1	182.02	7	183.28	181.50	-4.9	4,649	-0.11%
2023/06/14	3.1	179.98	9.4	179.16	180.00	-6.3	4,613	-0.14%
2023/06/13	11.1	177.01	19	178.82	176.00	-7.9	4,556	-0.17%
2023/06/12	2	177.03	4.2	180.14	177.00	-2.2	4,501	-0.05%
2023/06/09	11	173.59	8.1	176.15	175.50	2.9	4,419	0.07%
2023/06/08	21.1	176.29	15	177.27	175.00	6.1	4,386	0.14%
2023/06/07	1.5	174.93	14.5	170.45	177.00	-13	4,363	-0.30%
2023/06/06	3	161.17	3.1	161.68	161.00	-0.1	4,185	0.00%
2023/06/05	5.1	163.70	7	163.43	164.00	-1.9	4,202	-0.05%
2023/06/02	2	159.75	11	160.00	160.00	-9	4,214	-0.21%
2023/06/01	0.1	158.60	1	158.00	158.00	-0.9	4,268	-0.02%
2023/05/31	1	159.00	0	0.00	159.50	1	4,308	0.02%
2023/05/30	0	0.00	0	160.00	159.00	0	4,288	0.00%
2023/05/29	1	159.00	0	0.00	159.00	1	4,334	0.02%
2023/05/26	0	0.00	3	155.33	155.00	-3	4,342	-0.07%
2023/05/25	3.2	153.19	0	0.00	152.50	3.2	4,347	0.07%
2023/05/24	4.1	153.52	1	153.00	153.00	3.1	4,359	0.07%
2023/05/23	3	153.83	6	155.25	156.50	-3	4,415	-0.07%
2023/05/22	8	149.81	7	149.64	150.00	1	4,418	0.02%
2023/05/19	0	150.50	0	0.00	151.50	0	4,421	0.00%
2023/05/18	2.1	152.18	1	151.50	150.50	1.1	4,460	0.02%
2023/05/17	2.2	150.55	2	150.25	151.50	0.2	4,560	0.01%
2023/05/16	18	145.47	32	146.52	148.00	-14	4,586	-0.30%
2023/05/15	18.6	146.83	8	147.31	144.00	10.6	4,618	0.23%
2023/05/12	22	158.32	22	158.86	159.00	0	4,752	0.00%
2023/05/11	5.1	159.09	1	161.00	157.00	4.1	4,784	0.09%
2023/05/10	3.1	163.35	2	164.50	163.00	1.1	4,864	0.02%
2023/05/09	13	166.35	14	167.25	166.00	-1	4,957	-0.02%
2023/05/08	13.1	166.54	15	167.53	166.50	-2	5,034	-0.04%
2023/05/05	2	165.50	0	0.00	165.00	2	5,110	0.04%
2023/05/04	7	164.00	8	165.00	165.00	-1	5,181	-0.02%
2023/05/03	14	164.40	4.2	164.33	163.50	9.8	5,295	0.19%
2023/05/02	8	165.88	17	166.18	167.50	-9	5,342	-0.17%
2023/04/28	18.3	162.32	20	163.73	163.50	-1.7	5,481	-0.03%
2023/04/27	8	160.94	5	160.40	160.00	3	5,404	0.06%
2023/04/26	9.1	161.33	3.2	161.09	160.00	5.9	5,480	0.11%
2023/04/25	10.6	166.17	5	166.60	165.00	5.6	5,583	0.10%
2023/04/24	4.4	170.92	5	171.80	170.50	-0.6	5,698	-0.01%
2023/04/21	1.1	171.58	1.1	173.68	169.00	0	5,933	0.00%
2023/04/20	8.1	174.94	6.2	176.65	173.00	1.9	6,205	0.03%
2023/04/19	7	178.79	5.1	178.98	176.00	1.9	6,377	0.03%
2023/04/18	12.1	184.22	10	185.75	182.00	2.1	6,430	0.03%
2023/04/17	15.3	184.48	14.2	184.79	185.50	1.1	6,424	0.02%
2023/04/14	2.1	182.23	3.1	182.68	183.00	-1.1	6,413	-0.02%
2023/04/13	13	183.88	15	183.93	182.00	-2	6,426	-0.03%
2023/04/12	6	183.92	8	184.19	183.50	-2	6,422	-0.03%
2023/04/11	18.1	184.72	20	185.50	184.50	-2	6,426	-0.03%
2023/04/10	13.1	182.77	15	183.27	185.00	-1.9	6,388	-0.03%
2023/04/07	12	183.71	7.1	183.52	182.00	4.9	6,379	0.08%
2023/04/06	8	184.56	8.1	184.63	184.50	-0.1	6,335	0.00%
2023/03/31	8	181.69	11	181.23	182.50	-3	6,287	-0.05%
2023/03/30	10	180.15	5	180.70	181.50	5	6,254	0.08%
2023/03/29	44.6	183.86	31	184.11	178.50	13.5	6,181	0.22%
2023/03/28	23.2	181.65	23.8	182.55	186.00	-0.6	5,953	-0.01%
2023/03/27	12	179.50	13.2	180.79	181.00	-1.2	5,780	-0.02%
2023/03/24	9.1	179.05	16.2	177.27	179.50	-7.2	5,711	-0.13%
2023/03/23	3	173.17	1.2	173.92	173.50	1.8	5,597	0.03%
2023/03/22	1	173.47	1	172.50	171.50	0	5,604	0.00%
2023/03/21	1.1	171.03	1	171.50	172.00	0.1	5,625	0.00%
2023/03/20	4.2	171.28	3.2	172.98	171.00	1	5,601	0.02%
2023/03/17	18	166.81	26	167.52	168.00	-8	5,550	-0.14%
2023/03/16	9.1	165.88	8.7	166.16	165.50	0.4	5,513	0.01%
2023/03/15	0	167.50	0	0.00	165.50	0	5,549	0.00%
2023/03/14	8	163.00	1	163.00	162.50	7	5,550	0.13%
2023/03/13	5.1	163.40	3	164.50	165.00	2.1	5,584	0.04%
2023/03/10	23	169.82	11.2	170.03	164.50	11.8	5,589	0.21%
2023/03/09	4.4	175.70	4	174.75	174.00	0.4	5,537	0.01%
2023/03/08	4	174.50	3.1	175.00	176.50	1	5,521	0.02%
2023/03/07	5	173.50	1	175.50	173.00	4	5,514	0.07%
2023/03/06	4	172.50	15	172.87	175.50	-11	5,485	-0.20%
2023/03/03	3.1	167.24	2.3	168.56	167.00	0.8	5,445	0.02%
2023/03/02	4.1	166.51	0	0.00	167.00	4.1	5,562	0.07%
2023/03/01	9.1	165.45	14	166.00	166.50	-4.9	5,585	-0.09%
2023/02/24	4	172.64	6	171.83	170.00	-2	5,534	-0.04%
2023/02/23	0.1	175.50	5	174.00	174.50	-4.9	5,504	-0.09%
2023/02/22	10	173.85	4	172.63	172.00	6	5,511	0.11%
2023/02/21	13	177.77	13	178.96	177.00	0	5,501	0.00%
2023/02/20	12.1	176.14	18.4	176.60	178.00	-6.3	5,513	-0.11%
2023/02/17	21	173.12	19	172.84	173.00	2	5,504	0.04%
2023/02/16	7	171.43	2	172.00	171.00	5	5,525	0.09%
2023/02/15	20	174.00	6.1	173.20	173.00	13.9	5,596	0.25%
2023/02/14	1	170.50	6	169.75	170.50	-5	5,514	-0.09%
2023/02/13	1.1	171.41	2	168.50	169.00	-0.9	5,559	-0.02%
2023/02/10	8.5	164.31	10	165.05	171.00	-1.5	5,535	-0.03%
2023/02/09	2	173.25	2	173.00	172.50	0	5,319	0.00%
2023/02/08	3.4	175.26	1	174.55	175.50	2.4	5,338	0.04%
2023/02/07	2.1	171.14	5	172.90	173.00	-2.9	5,296	-0.05%
2023/02/06	8.6	177.43	9	178.44	176.00	-0.4	5,253	-0.01%
2023/02/03	3.5	186.97	1	186.50	183.00	2.5	5,302	0.05%
2023/02/02	14.1	188.72	6.3	190.53	187.50	7.8	5,419	0.14%
2023/02/01	34.4	190.13	30.3	190.07	191.50	4.1	5,543	0.07%
2023/01/31	16	190.72	16	191.22	192.00	0	5,462	0.00%
2023/01/30	26	188.90	31.5	190.08	194.00	-5.5	5,495	-0.10%
2023/01/17	22	176.45	21	177.62	180.00	1	5,448	0.02%
2023/01/16	7	178.00	10	175.70	179.00	-3	5,451	-0.06%
2023/01/13	21.1	177.43	15	171.60	170.50	6.1	5,386	0.11%
2023/01/12	23.4	180.32	24.1	180.52	183.50	-0.7	5,283	-0.01%
2023/01/11	22.1	178.95	25.3	178.51	183.00	-3.2	5,164	-0.06%
2023/01/10	13.1	174.16	17.4	172.94	176.00	-4.4	5,045	-0.09%
2023/01/09	8	162.69	19.7	166.44	170.50	-11.7	4,797	-0.24%
2023/01/06	4	153.63	2.1	151.43	155.00	1.9	4,662	0.04%
2023/01/05	5	147.20	11	147.64	146.00	-6	4,635	-0.13%
2023/01/04	3	143.00	3	143.50	143.00	0	4,643	0.00%
2023/01/03	3	141.17	15.1	139.79	143.00	-12.1	4,716	-0.26%
2022/12/30	26.1	141.11	12	137.50	136.50	14.1	4,778	0.29%
2022/12/29	15.1	137.79	19.1	138.35	141.50	-4	4,994	-0.08%
2022/12/28	26	140.04	26	140.56	140.00	0	5,058	0.00%
2022/12/27	12	139.83	19	140.16	140.00	-7	5,073	-0.14%
2022/12/26	3	136.34	2	136.00	135.50	1	5,085	0.02%
2022/12/23	31.1	137.36	31	137.95	138.00	0.1	5,193	0.00%
2022/12/22	11.1	139.12	11	139.09	137.50	0.1	5,241	0.00%
2022/12/21	31.4	139.03	31.5	138.86	136.00	-0.1	5,285	0.00%
2022/12/20	10.3	146.36	9	147.50	137.00	1.3	5,293	0.02%
2022/12/19	24	146.44	26	147.25	146.50	-2	5,304	-0.04%
2022/12/16	11.1	148.27	0	0.00	146.00	11.1	5,386	0.21%
2022/12/15	0	0.00	0	153.00	152.00	0	5,411	0.00%
2022/12/14	6	150.01	17	151.29	154.00	-11	5,419	-0.20%
2022/12/13	16	152.13	18	152.53	148.50	-2	5,411	-0.04%
2022/12/12	7	150.22	8	150.69	150.50	-1	5,371	-0.02%
2022/12/09	3	151.00	9.1	151.72	149.50	-6	5,376	-0.11%
2022/12/08	13.1	150.85	4	151.00	150.50	9.1	5,383	0.17%
2022/12/07	10.1	155.86	1	159.00	151.50	9.1	5,378	0.17%
2022/12/06	12.1	160.48	8	160.75	157.50	4.1	5,334	0.08%
2022/12/05	3	166.50	4.3	165.34	163.00	-1.3	5,329	-0.02%
2022/12/02	6.1	162.79	7	164.50	164.50	-0.9	5,278	-0.02%
2022/12/01	1	163.00	16.1	161.87	162.50	-15.1	5,249	-0.29%
2022/11/30	0	0.00	1	157.00	156.00	-1	5,218	-0.02%
2022/11/29	5.1	156.20	0.1	155.75	155.00	5	5,224	0.09%
2022/11/28	4	159.38	5	159.50	159.50	-1	5,255	-0.02%
2022/11/25	12	161.62	5	160.90	158.50	7	5,388	0.13%
2022/11/24	17	162.50	20.3	164.68	162.50	-3.3	5,463	-0.06%
2022/11/23	5	155.70	10	156.00	157.00	-5	5,314	-0.09%
2022/11/22	8	150.06	11	151.73	153.50	-3	5,319	-0.06%
2022/11/21	16.2	153.64	12.2	154.47	152.50	4	5,329	0.07%
2022/11/18	21.2	157.58	13	157.58	156.00	8.2	5,325	0.15%
2022/11/17	8.1	155.19	7	155.43	158.00	1.1	5,309	0.02%
2022/11/16	26.6	152.21	31.2	152.99	156.00	-4.5	5,273	-0.09%
2022/11/15	13	152.35	16	153.03	154.50	-3	5,199	-0.06%
2022/11/14	6.1	152.03	8	152.44	152.00	-1.9	5,180	-0.04%
2022/11/11	33	146.77	29	146.14	146.50	4	5,134	0.08%
2022/11/10	8	139.94	6.2	140.26	142.00	1.8	5,007	0.04%
2022/11/09	12	138.88	24.1	139.13	141.00	-12.1	4,990	-0.24%
2022/11/08	16.3	135.17	18.1	134.33	134.00	-1.8	4,925	-0.04%
2022/11/07	8.1	131.25	12	131.13	133.00	-3.9	4,884	-0.08%
2022/11/04	11	128.14	5.2	127.29	128.50	5.8	4,849	0.12%
2022/11/03	29	125.86	33	126.39	129.50	-4	4,785	-0.08%
2022/11/02	14	125.64	16	126.41	126.50	-2	4,750	-0.04%
2022/11/01	28	123.04	34	123.21	124.00	-6	4,722	-0.13%
2022/10/31	48	116.95	58.5	118.49	122.00	-10.5	4,630	-0.23%
2022/10/28	14.4	111.39	11.2	110.76	114.00	3.2	4,484	0.07%
2022/10/27	1	117.50	1	117.00	117.00	0	4,318	0.00%
2022/10/26	2	114.50	3	115.00	115.00	-1	4,321	-0.02%
2022/10/25	27	118.20	13	119.38	115.00	14	4,258	0.33%
2022/10/24	22	125.05	23	125.50	125.00	-1	4,231	-0.02%
2022/10/21	10.2	124.17	9	123.11	121.50	1.2	4,304	0.03%
2022/10/20	21	124.02	16	125.03	123.00	5	4,460	0.11%
2022/10/18	1	126.01	1	127.00	128.00	0	4,502	0.00%
2022/10/17	3	129.50	7	125.79	131.50	-4	4,413	-0.09%
2022/10/14	24	127.83	24	128.33	128.50	0	4,445	0.00%
2022/10/13	6	123.00	6	123.83	123.00	0	4,393	0.00%
2022/10/12	5	121.00	11	121.41	122.00	-6	4,339	-0.14%
2022/10/11	0.2	121.29	0	0.00	119.00	0.2	4,282	0.00%
2022/10/07	14	127.86	5	129.80	127.00	9	4,233	0.21%
2022/10/06	18.5	130.90	22	131.16	131.50	-3.5	4,182	-0.08%
2022/10/05	16	137.72	22.1	137.21	140.00	-6.1	3,972	-0.15%
2022/10/04	13.3	127.55	13	128.31	127.50	0.3	3,964	0.01%
2022/10/03	2	123.25	3.1	123.53	123.50	-1.1	3,958	-0.03%
2022/09/30	18	120.22	28	120.89	123.50	-10	3,964	-0.25%
2022/09/29	6	127.83	7	126.86	123.00	-1	3,916	-0.03%
2022/09/28	2.1	128.99	2	127.75	126.00	0.1	3,929	0.00%
2022/09/27	7.1	134.84	4	135.38	136.00	3.1	3,895	0.08%
2022/09/26	6	140.08	1	138.50	135.50	5	3,919	0.13%
2022/09/23	19	142.71	23	143.35	144.00	-4	3,936	-0.10%
2022/09/22	24.1	145.79	23	145.83	146.00	1.1	3,865	0.03%
2022/09/21	2	153.27	2	154.00	155.00	0	3,778	0.00%
2022/09/20	2	158.97	2	156.25	156.50	0	3,785	0.00%
2022/09/19	1	158.50	0	0.00	158.50	1	3,792	0.03%
2022/09/16	17.1	160.73	10	161.00	159.50	7.1	3,808	0.19%
2022/09/15	14	163.14	19	163.84	163.50	-5	3,800	-0.13%
2022/09/14	13	161.70	12	162.29	162.50	1	3,815	0.03%
2022/09/13	5.1	166.49	5.2	167.49	165.50	0	3,825	0.00%
2022/09/12	21	166.69	20	167.65	166.00	1	3,850	0.03%
2022/09/08	12	162.29	16	162.47	163.00	-4	3,871	-0.10%
2022/09/07	11	158.23	13	158.81	159.00	-2	3,887	-0.05%
2022/09/06	11.1	163.21	10	163.75	160.50	1.1	3,885	0.03%
2022/09/05	1.2	160.42	2	163.25	161.00	-0.8	3,918	-0.02%
2022/09/02	21.1	164.45	15	165.04	165.00	6.1	3,940	0.15%
2022/09/01	50.3	171.93	26	170.58	167.00	24.3	3,896	0.62%
2022/08/31	3	176.00	23.1	172.16	178.50	-20.1	3,774	-0.53%
2022/08/30	2	162.00	2	162.75	162.50	0	3,705	0.00%
2022/08/29	6.2	161.19	2	161.51	160.50	4.2	3,759	0.11%
2022/08/26	15.3	170.46	14	171.39	169.50	1.3	3,908	0.03%
2022/08/25	8	168.63	8	169.44	167.50	0	3,921	0.00%
2022/08/24	7	168.14	0.2	168.33	166.00	6.8	4,011	0.17%
2022/08/23	6.1	167.63	6	169.50	170.50	0.1	4,178	0.00%
2022/08/22	12	171.04	5.2	171.53	170.00	6.8	4,325	0.16%
2022/08/19	3.1	172.05	6	173.58	174.00	-3	4,424	-0.07%
2022/08/18	9	171.28	5	171.90	170.00	4	4,416	0.09%
2022/08/17	2.1	174.05	4	175.88	176.50	-1.9	4,374	-0.04%
2022/08/16	5.1	175.67	1	179.00	174.00	4.1	4,372	0.09%
2022/08/15	0	175.94	1	175.00	176.50	-1	4,347	-0.02%
2022/08/12	6	171.08	8	169.94	173.50	-2	4,307	-0.05%
2022/08/11	2	166.50	7	166.79	167.50	-5	4,296	-0.12%
2022/08/10	10	162.25	9	162.33	162.00	1	4,311	0.02%
2022/08/09	11	164.41	4	164.00	164.00	7	4,338	0.16%
2022/08/08	11	162.32	19	164.29	167.00	-8	4,333	-0.18%
2022/08/05	11	162.18	16	162.47	165.00	-5	4,327	-0.12%
2022/08/04	32	158.88	39	159.71	161.00	-7	4,311	-0.16%
2022/08/03	4	156.25	4	156.63	157.00	0	4,263	0.00%
2022/08/02	7	155.64	7	156.08	158.00	0	4,251	0.00%
2022/08/01	21	156.55	19	157.45	158.50	2	4,240	0.05%
2022/07/29	9.2	156.54	8	156.56	159.00	1.2	4,244	0.03%
2022/07/28	46	155.78	38.1	154.51	157.00	7.9	4,189	0.19%
2022/07/27	17.7	152.63	14.1	153.21	153.00	3.5	4,114	0.09%
2022/07/26	7.1	173.60	2	168.00	168.50	5.1	3,994	0.13%
2022/07/25	5	178.21	3	179.67	179.50	2	4,059	0.05%
2022/07/22	13	186.88	14	186.93	185.00	-1	4,026	-0.02%
2022/07/21	4	185.13	4	186.38	188.50	0	4,019	0.00%
2022/07/20	0.1	182.40	1	181.00	181.00	-0.9	3,960	-0.02%
2022/07/19	1.1	175.50	11	177.41	179.00	-9.9	3,951	-0.25%
2022/07/18	1	176.50	0.1	178.00	178.00	0.9	3,977	0.02%
2022/07/14	1	174.50	3	172.00	174.50	-2	3,970	-0.05%
2022/07/13	2.1	169.52	1	167.00	166.50	1.1	3,941	0.03%
2022/07/12	12.1	158.49	5	163.00	165.00	7.1	3,903	0.18%
2022/07/08	1	171.51	7	169.71	171.50	-6	3,795	-0.16%
2022/07/07	10	162.00	6	159.33	162.00	4	3,757	0.11%
2022/07/06	1.2	167.24	3	166.33	161.50	-1.8	3,713	-0.05%
2022/07/05	0	0.00	1	174.50	178.00	-1	3,657	-0.03%
2022/07/04	0	178.00	6.3	178.34	173.50	-6.3	3,675	-0.17%
2022/07/01	0.1	191.00	3	189.67	185.50	-2.9	3,694	-0.08%
2022/06/30	1	196.00	2	193.75	192.50	-1	3,690	-0.03%
2022/06/29	1	197.00	1	198.50	201.00	0	3,717	0.00%
2022/06/28	12	203.25	1	202.50	201.00	11	3,750	0.29%
2022/06/27	1	209.50	11.5	209.96	209.00	-10.5	3,814	-0.27%
2022/06/24	18	203.81	18.1	204.87	204.00	-0.1	3,791	0.00%
2022/06/23	0	200.00	2	198.75	200.50	-2	3,808	-0.05%
2022/06/22	16	203.22	4	200.63	199.50	12	3,864	0.31%
2022/06/21	1	206.00	2	208.75	211.00	-1	3,831	-0.03%
2022/06/20	2	203.25	3.3	203.54	203.00	-1.3	3,800	-0.03%
2022/06/17	3.1	204.54	3.2	205.53	203.00	-0.1	3,753	0.00%
2022/06/15	2.1	217.00	1	217.50	218.50	1.1	3,710	0.03%
2022/06/14	2	217.75	6	211.67	218.00	-4	3,700	-0.11%
2022/06/13	8.3	218.31	2	216.00	215.00	6.3	3,654	0.17%
2022/06/10	4	222.75	5	226.90	228.00	-1	3,624	-0.03%
2022/06/09	4	224.88	4	225.25	225.00	0	3,603	0.00%
2022/06/08	4.5	224.85	2	224.50	223.00	2.5	3,583	0.07%
2022/06/07	9	228.72	1	230.00	228.00	8	3,544	0.23%
2022/06/06	7	232.86	7.1	235.07	234.00	-0.1	3,492	0.00%
2022/06/02	1	224.00	1	221.02	221.00	0	3,334	0.00%
2022/06/01	9.7	227.11	10	228.00	227.00	-0.3	3,312	-0.01%
2022/05/31	6.2	228.07	7.6	223.26	225.00	-1.5	3,214	-0.05%
2022/05/30	18.7	216.18	14	214.61	218.00	4.7	3,035	0.15%
2022/05/27	1	216.50	11.2	206.90	217.00	-10.2	2,889	-0.35%
2022/05/26	5	200.30	6	201.92	199.00	-1	2,781	-0.04%
2022/05/24	3.2	195.03	2	195.25	192.00	1.2	2,796	0.04%
2022/05/20	0	0.00	1	199.00	200.00	-1	2,805	-0.04%
2022/05/19	3	197.00	1	198.50	198.50	2	2,822	0.07%
2022/05/18	6	204.75	3.1	204.53	205.50	2.9	2,792	0.10%
2022/05/17	1.1	200.12	5.1	201.57	205.00	-4	2,753	-0.15%
2022/05/16	2	196.25	4	197.89	196.50	-2	2,736	-0.07%
2022/05/13	3	193.34	3.1	196.95	198.00	0	2,745	0.00%
2022/05/12	1.2	191.06	0	192.50	189.00	1.2	2,816	0.04%
2022/05/10	2	191.00	3	190.00	193.50	-1	2,910	-0.03%
2022/05/09	1.1	196.00	0.1	196.17	193.50	1	2,914	0.03%
2022/05/06	2	192.76	1	196.50	198.50	1	2,896	0.04%
2022/05/05	2.3	198.08	3	198.17	198.50	-0.7	2,864	-0.02%
2022/05/04	7	194.00	6	194.33	193.50	1	2,809	0.04%
2022/05/03	3	194.34	10	195.41	195.00	-7	2,752	-0.26%
2022/04/29	15	199.98	5.2	196.57	195.50	9.8	2,666	0.37%
2022/04/28	2.2	212.52	0.5	213.50	211.00	1.7	2,515	0.07%
2022/04/27	0.1	209.37	2	213.00	214.00	-1.9	2,511	-0.08%
2022/04/26	3.1	214.93	2.3	218.22	217.00	0.9	2,525	0.03%
2022/04/25	0.1	222.68	2	221.25	221.50	-1.9	2,546	-0.08%
2022/04/22	2.1	226.81	2.1	228.02	226.00	0	2,586	0.00%
2022/04/21	2	231.51	3	232.00	233.00	-1	2,559	-0.04%
2022/04/20	2.3	227.01	0	0.00	228.00	2.3	2,561	0.09%
2022/04/19	1	227.00	1	233.50	228.50	0	2,616	0.00%
2022/04/15	1.1	229.50	3	229.17	230.00	-1.9	2,669	-0.07%
2022/04/14	2.1	232.27	1	234.50	230.00	1.1	2,728	0.04%
2022/04/13	3.3	236.99	1.2	236.07	237.50	2.2	2,765	0.08%
2022/04/12	1	234.50	1	234.50	231.00	0	2,835	0.00%
2022/04/11	2.1	234.10	1	233.50	233.00	1.1	2,837	0.04%
2022/04/08	4.1	241.39	0.6	242.45	240.50	3.5	2,810	0.12%
2022/04/07	3.5	248.24	2	244.50	243.00	1.5	2,792	0.05%
2022/04/06	1.1	258.47	3	259.00	258.00	-1.9	2,719	-0.07%
2022/04/01	2.1	257.36	2	257.76	263.00	0.1	2,668	0.00%
2022/03/31	3.2	265.85	1	265.50	266.00	2.2	2,618	0.09%
2022/03/30	6.3	268.81	4	269.01	271.50	2.2	2,593	0.09%
2022/03/29	0	0.00	2	279.25	282.00	-2	2,519	-0.08%
2022/03/28	3.2	274.87	4.2	275.65	276.50	-1	2,536	-0.04%
2022/03/25	20.1	283.17	4	282.75	280.50	16.1	2,552	0.63%
2022/03/24	2	288.28	1.1	290.60	293.00	1	2,506	0.04%
2022/03/23	1.2	294.07	1	294.50	292.50	0.2	2,546	0.01%
2022/03/22	0	0.00	1	294.00	292.50	-1	2,582	-0.04%
2022/03/21	0.1	293.95	1	293.00	291.50	-0.9	2,668	-0.03%
2022/03/18	6	290.92	3	291.83	292.50	3	2,737	0.11%
2022/03/17	1.1	295.44	4.3	295.78	296.50	-3.2	2,857	-0.11%
2022/03/16	1	286.02	0	0.00	287.00	1	2,929	0.04%
2022/03/15	11	288.14	12	284.83	285.50	-1	3,040	-0.03%
2022/03/14	1.1	288.20	0	288.00	289.00	1.1	3,050	0.04%
2022/03/11	1	289.55	0	290.50	290.50	1	3,074	0.03%
2022/03/10	1.2	295.13	3	294.83	295.50	-1.8	3,066	-0.06%
2022/03/09	2.3	286.49	0	0.00	286.50	2.3	3,078	0.08%
2022/03/08	1.3	290.35	2.2	292.45	286.00	-0.9	3,107	-0.03%
2022/03/07	2.1	292.54	1	294.96	292.50	1	3,105	0.03%
2022/03/04	2.2	305.07	1	307.00	303.00	1.2	3,178	0.04%
2022/03/03	1.1	310.64	2	314.50	310.50	-0.9	3,325	-0.03%
2022/03/02	0	0.00	1	307.50	309.50	-1	3,340	-0.03%
2022/03/01	0.1	307.00	4	307.38	308.00	-3.9	3,340	-0.12%
2022/02/25	6	304.59	4	305.13	302.00	2	3,351	0.06%
2022/02/24	2.1	304.07	2	305.50	302.50	0.1	3,345	0.00%
2022/02/23	0.1	310.00	0	311.50	310.50	0	3,342	0.00%
2022/02/22	10.2	310.62	2	311.25	310.00	8.2	3,353	0.24%
2022/02/21	1.1	319.82	3.1	318.13	321.00	-2	3,347	-0.06%
2022/02/18	1	316.49	1	314.06	316.00	0	3,386	0.00%
2022/02/17	3.3	317.82	2	318.25	318.00	1.3	3,428	0.04%
2022/02/16	4.3	314.09	4.1	315.38	316.00	0.2	3,422	0.01%
2022/02/15	18.3	309.78	13	308.19	308.00	5.3	3,405	0.16%
2022/02/14	3.4	309.17	3	308.83	312.50	0.4	3,376	0.01%
2022/02/11	17.3	328.72	4	328.63	320.00	13.3	3,274	0.41%
2022/02/10	6	336.42	7	338.79	341.00	-1	3,178	-0.03%
2022/02/09	5	335.71	3	339.33	344.00	2	3,185	0.06%
2022/02/08	0.1	343.00	2	343.75	343.00	-1.9	3,174	-0.06%
2022/02/07	0	336.00	0	0.00	335.50	0	3,219	0.00%
2022/01/26	4	332.50	2	335.26	335.50	2	3,278	0.06%
2022/01/25	1.1	342.66	1	335.50	336.00	0.1	3,345	0.00%
2022/01/24	1	339.50	3.2	339.33	343.50	-2.2	3,423	-0.06%
2022/01/21	0	0.00	1	340.48	338.50	-1	3,748	-0.03%
2022/01/20	0.2	337.78	1	334.51	340.00	-0.8	3,771	-0.02%
2022/01/19	1.4	337.78	1	340.00	333.00	0.4	3,853	0.01%
2022/01/18	2.1	344.90	3.1	347.52	344.50	-1	3,822	-0.03%
2022/01/17	8.3	337.16	7	339.51	340.50	1.3	3,781	0.03%
2022/01/14	3.2	330.43	1.1	331.56	331.00	2	3,745	0.05%
2022/01/13	5.1	336.54	3	337.50	336.00	2.1	3,734	0.06%
2022/01/12	7.2	334.74	5	336.60	337.00	2.2	3,739	0.06%
2022/01/11	2.5	344.61	3.1	344.79	343.00	-0.6	3,665	-0.02%
2022/01/10	4.1	350.69	0	0.00	354.50	4.1	3,617	0.11%
2022/01/07	8.2	359.46	3.2	358.46	355.00	5.1	3,593	0.14%
2022/01/06	4.2	377.42	4.1	375.10	375.00	0.2	3,528	0.00%
2022/01/05	2	382.69	6.2	384.21	385.50	-4.2	3,486	-0.12%
2022/01/04	0	0.00	1.5	376.78	379.50	-1.5	3,406	-0.04%
2022/01/03	2	374.72	4	372.00	372.00	-2	3,396	-0.06%
2021/12/30	7.1	374.38	2	376.24	374.50	5.1	3,401	0.15%
2021/12/29	0	372.00	0	0.00	371.00	0	3,393	0.00%
2021/12/28	0.1	371.75	0	372.50	371.50	0.1	3,407	0.00%
2021/12/27	0	371.00	0.1	372.00	371.00	0	3,415	0.00%
2021/12/24	3.2	372.02	2	374.74	370.00	1.2	3,423	0.04%
2021/12/23	0.1	373.51	0.1	379.50	372.50	0	3,422	0.00%
2021/12/22	0.1	377.14	0	0.00	376.00	0.1	3,471	0.00%
2021/12/21	1	378.38	1.1	371.29	380.00	-0.1	3,471	0.00%
2021/12/20	3.1	368.45	3	367.83	367.00	0.1	3,446	0.00%
2021/12/17	2.1	375.47	11.3	376.53	376.00	-9.2	3,419	-0.27%
2021/12/16	3.1	382.21	2.1	383.02	383.00	1	3,391	0.03%
2021/12/15	3	387.97	2	385.18	380.50	1	3,368	0.03%
2021/12/14	6.2	384.04	9	382.61	385.00	-2.9	3,329	-0.09%
2021/12/13	9.1	385.96	15	386.30	382.50	-6	3,263	-0.18%
2021/12/10	15	372.33	10.2	372.50	374.00	4.8	3,130	0.15%
2021/12/09	4	368.75	11.4	368.21	377.00	-7.4	3,055	-0.24%
2021/12/08	2.3	361.05	3	364.49	362.00	-0.7	2,991	-0.02%
2021/12/07	0	360.77	5.2	361.55	362.00	-5.2	2,961	-0.17%
2021/12/06	0.1	353.33	0.1	356.50	355.00	0	2,948	0.00%
2021/12/03	2.1	355.43	5	356.10	355.50	-2.9	2,979	-0.10%
2021/12/02	10.1	351.40	5.2	351.96	352.00	4.9	3,000	0.16%
2021/12/01	4.2	356.66	3	356.52	358.00	1.1	3,036	0.04%
2021/11/30	12.1	366.71	10.1	367.83	362.50	2	3,072	0.07%
2021/11/29	4.1	361.76	17.6	362.93	364.50	-13.5	3,017	-0.45%
2021/11/26	4.1	342.13	1	341.50	340.50	3	2,913	0.10%
2021/11/25	1	351.00	2.1	351.81	351.00	-1.1	2,917	-0.04%
2021/11/24	4.3	356.56	4.6	360.67	356.00	-0.3	2,905	-0.01%
2021/11/23	2	357.20	1	361.00	353.50	1	2,883	0.04%
2021/11/22	2	356.50	4	358.00	356.00	-2	2,874	-0.07%
2021/11/19	2	350.01	2	351.50	351.50	0	2,886	0.00%
2021/11/18	4.1	352.04	2	353.81	352.50	2.1	2,902	0.07%
2021/11/17	8	365.35	8	363.13	361.00	0	2,905	0.00%
2021/11/16	7	360.21	4	359.76	357.50	3	2,909	0.10%
2021/11/15	1	354.50	1	356.95	352.00	0	2,900	0.00%
2021/11/12	1.1	350.62	2	352.00	349.50	-1	2,922	-0.03%
2021/11/11	0	349.98	0.1	350.50	348.00	-0.1	2,935	0.00%
2021/11/10	2.1	350.00	2.1	350.93	350.50	0	2,968	0.00%
2021/11/09	1	349.50	2.1	352.38	349.00	-1.1	3,001	-0.04%
2021/11/08	6	347.51	2	351.50	347.00	4	3,013	0.13%
2021/11/05	0	352.50	1.1	354.77	356.00	-1.1	2,990	-0.04%
2021/11/04	6	357.13	3.2	353.75	354.00	2.8	2,994	0.09%
2021/11/03	2	355.00	7.1	357.65	358.00	-5.1	2,962	-0.17%
2021/11/02	2.3	350.44	1.3	352.07	346.50	1	2,937	0.03%
2021/11/01	3.2	357.02	0.1	358.00	358.50	3.1	2,913	0.10%
2021/10/29	0.1	353.82	16	355.09	357.50	-15.9	2,823	-0.56%
2021/10/28	2	328.99	0	326.00	325.00	2	2,515	0.08%
2021/10/27	2.2	325.21	7	319.71	329.00	-4.9	2,537	-0.19%
2021/10/26	3	306.50	5	308.10	305.00	-2	2,596	-0.08%
2021/10/25	4	300.75	1	302.00	300.00	3	2,643	0.11%
2021/10/22	0	0.00	1	303.49	305.00	-1	2,734	-0.04%
2021/10/21	2.1	303.54	1	300.50	300.50	1.1	2,778	0.04%
2021/10/20	2	303.00	4	304.63	302.00	-2	2,827	-0.07%
2021/10/19	2	301.00	1	303.00	300.00	1	2,846	0.04%
2021/10/18	3	303.00	2	304.00	300.00	1	2,874	0.03%
2021/10/15	0	304.50	1	305.50	304.00	-1	2,889	-0.03%
2021/10/14	0	299.50	0	0.00	298.50	0	2,925	0.00%
2021/10/13	2.2	301.04	0	0.00	295.50	2.2	2,955	0.07%
2021/10/12	0	304.60	0	0.00	305.50	0	2,981	0.00%
2021/10/08	1	309.49	0	0.00	305.50	1	3,053	0.03%
2021/10/07	1	311.00	4.1	310.52	311.50	-3.1	3,154	-0.10%
2021/10/06	1	300.50	1	302.00	301.00	0	3,220	0.00%
2021/10/05	0.1	297.63	1.1	293.02	299.50	-1	3,278	-0.03%
2021/10/04	1.1	303.36	1	297.50	297.00	0.1	3,320	0.00%
2021/10/01	0.2	305.26	1	303.00	303.50	-0.8	3,343	-0.03%
2021/09/30	0	307.56	4	307.63	310.00	-4	3,377	-0.12%
2021/09/29	6.3	302.77	0	0.00	301.50	6.3	3,393	0.19%
2021/09/28	10	316.90	2	315.50	314.50	8	3,384	0.24%
2021/09/27	0.1	325.50	8	326.31	323.50	-7.9	3,394	-0.23%
2021/09/24	1	321.00	0	0.00	319.50	1	3,409	0.03%
2021/09/23	1	320.03	1	321.00	319.50	0	3,487	0.00%
2021/09/22	6.1	318.27	1.3	319.50	319.50	4.8	3,575	0.13%
2021/09/17	0	325.30	7	324.21	323.50	-7	3,712	-0.19%
2021/09/16	5	317.51	0	0.00	317.00	5	3,697	0.14%
2021/09/15	0.1	318.50	0	318.50	316.00	0.1	3,745	0.00%
2021/09/14	9	320.94	9	319.33	320.50	0	3,785	0.00%
2021/09/13	9.2	321.35	3.2	322.56	319.00	6	3,835	0.16%
2021/09/10	0.2	333.00	1	331.53	334.00	-0.8	3,807	-0.02%
2021/09/09	0.1	328.44	0	0.00	327.50	0.1	3,861	0.00%
2021/09/08	3.3	326.98	2.1	332.24	326.50	1.1	3,895	0.03%
2021/09/07	2.1	342.17	0.2	345.00	339.00	2	3,929	0.05%
2021/09/06	5.3	356.63	11.1	356.41	355.00	-5.8	3,984	-0.14%
2021/09/03	2.2	348.96	5.1	351.62	351.00	-2.9	4,103	-0.07%
2021/09/02	1	344.50	1	344.50	340.00	0	4,294	0.00%
2021/09/01	1.2	340.05	5	339.91	344.00	-3.8	4,272	-0.09%
2021/08/31	2.1	330.33	1	332.50	330.50	1.1	4,243	0.03%
2021/08/30	0	327.50	0	0.00	327.50	0	4,231	0.00%
2021/08/26	3.1	328.62	2	326.00	326.00	1.1	4,241	0.03%
2021/08/25	0	327.00	1	322.00	328.00	-1	4,264	-0.02%
2021/08/24	1	325.01	0	0.00	319.50	1	4,280	0.02%
2021/08/23	0.1	324.45	3	314.50	321.00	-2.9	4,264	-0.07%
2021/08/20	3	310.55	0	0.00	310.00	3	4,262	0.07%
2021/08/19	1	323.04	0	325.12	324.50	1	4,276	0.02%
2021/08/18	0.1	326.43	1	328.98	328.00	-0.9	4,304	-0.02%
2021/08/17	1.1	324.05	1	325.50	319.50	0.1	4,320	0.00%
2021/08/16	0	325.89	0	0.00	321.00	0	4,328	0.00%
2021/08/13	3.1	332.16	0	0.00	331.50	3.1	4,375	0.07%
2021/08/12	3.1	342.31	2.2	343.86	343.50	0.9	4,419	0.02%
2021/08/11	0.1	337.75	0	0.00	335.50	0.1	4,443	0.00%
2021/08/10	1	338.06	0	0.00	337.00	1	4,482	0.02%
2021/08/09	5	341.60	0.1	340.53	338.00	4.9	4,528	0.11%
2021/08/06	2	345.02	0	0.00	348.50	2	4,603	0.04%
2021/08/05	0.1	344.91	8	349.44	350.00	-7.9	4,629	-0.17%
2021/08/04	5.1	338.33	3	338.17	337.00	2.1	4,707	0.04%
2021/08/03	6.1	336.92	2	341.00	336.50	4.1	4,743	0.09%
2021/08/02	5.2	339.23	2.4	340.79	338.50	2.8	4,717	0.06%
2021/07/30	6.2	348.95	5.2	353.41	346.00	1.1	4,676	0.02%
2021/07/29	2.3	342.77	1.1	344.50	347.50	1.2	4,532	0.03%
2021/07/28	7.2	339.97	4	345.50	344.50	3.2	4,562	0.07%
2021/07/27	4.2	359.71	1.7	363.29	356.00	2.5	4,648	0.05%
2021/07/26	10.1	363.31	4.2	363.56	363.00	5.9	4,752	0.12%
2021/07/23	0	372.50	0.1	372.50	370.00	-0.1	4,753	0.00%
2021/07/22	0.1	376.00	4	371.76	372.50	-3.9	4,756	-0.08%
2021/07/21	1.1	380.09	2	381.00	376.00	-0.9	4,725	-0.02%
2021/07/20	0	380.00	1	383.00	375.00	-1	4,741	-0.02%
2021/07/19	1	381.00	1	384.44	381.50	0	4,715	0.00%
2021/07/16	5	386.01	6	390.17	390.00	-1	4,728	-0.02%
2021/07/15	5	398.79	8.1	394.81	392.50	-3.1	4,731	-0.06%
2021/07/14	6.3	390.61	5.9	389.06	395.00	0.4	4,677	0.01%
2021/07/13	2.2	382.48	10.5	386.61	381.00	-8.2	4,599	-0.18%
2021/07/12	9.1	381.33	7.1	380.05	381.00	1.9	4,558	0.04%
2021/07/09	5.2	364.91	0	364.50	370.00	5.2	4,501	0.12%
2021/07/08	3	371.34	4	370.25	370.00	-1	4,514	-0.02%
2021/07/07	0.1	368.30	0	0.00	371.00	0.1	4,520	0.00%
2021/07/06	2.1	380.26	1	379.50	376.00	1.1	4,489	0.02%
2021/07/05	2.1	379.56	12.7	382.43	382.00	-10.6	4,512	-0.24%
2021/07/02	1	366.49	3.1	372.85	374.50	-2.1	4,491	-0.05%
2021/07/01	2	372.67	2.1	367.10	366.00	-0.1	4,530	0.00%
2021/06/30	2	381.75	1	375.50	375.00	1	4,535	0.02%
2021/06/29	4	382.88	3.4	378.32	375.00	0.6	4,487	0.01%
2021/06/28	4.2	377.39	8.7	375.89	380.00	-4.5	4,418	-0.10%
2021/06/25	0.7	368.56	0	0.00	364.00	0.7	4,310	0.02%
2021/06/24	3	370.16	0	0.00	366.00	3	4,362	0.07%
2021/06/23	2	372.44	5.4	373.72	373.50	-3.4	4,387	-0.08%
2021/06/22	1	371.45	5.1	369.71	368.00	-4.1	4,348	-0.09%
2021/06/21	0.6	363.02	2	362.28	363.00	-1.5	4,326	-0.03%
2021/06/18	5.1	370.53	6	370.25	364.00	-0.9	4,329	-0.02%
2021/06/17	1	363.05	1	367.00	369.00	0	4,306	0.00%
2021/06/16	11.4	369.84	2.2	366.45	364.50	9.2	4,289	0.21%
2021/06/15	16.5	373.12	17.3	375.07	376.00	-0.7	4,251	-0.02%
2021/06/11	15.3	368.70	12.5	372.60	373.50	2.8	4,181	0.07%
2021/06/10	9	353.78	15.4	356.12	358.00	-6.4	4,006	-0.16%
2021/06/09	0	333.50	12	333.17	332.00	-12	3,776	-0.32%
2021/06/08	10.4	330.43	2	329.50	330.00	8.4	3,876	0.22%
2021/06/07	0	324.00	0	0.00	325.00	0	3,889	0.00%
2021/06/04	0	327.00	0	0.00	326.50	0	3,909	0.00%
2021/06/03	1.1	326.42	8.1	326.75	327.00	-7	3,992	-0.18%
2021/06/02	7.1	323.71	1.1	321.09	320.00	6	4,071	0.15%
2021/06/01	3.1	330.71	11	330.32	329.00	-8	4,099	-0.19%
2021/05/31	2.2	326.05	0	0.00	326.00	2.2	4,147	0.05%
2021/05/28	2	328.25	2	328.02	326.00	0	4,201	0.00%
2021/05/27	2	320.02	0.1	321.50	321.00	2	4,277	0.05%
2021/05/26	5	327.99	5	337.96	323.00	0	4,298	0.00%
2021/05/25	0.1	325.00	2	327.00	328.00	-2	4,318	-0.05%
2021/05/24	8	309.75	11.1	312.04	312.50	-3.1	4,372	-0.07%
2021/05/21	2	301.00	2	308.75	307.50	0	4,449	0.00%
2021/05/20	11.1	301.69	9	303.39	299.00	2.1	4,524	0.05%
2021/05/19	1	310.00	1	309.00	314.00	0	4,618	0.00%
2021/05/18	2.1	308.63	1.1	304.12	314.00	0.9	4,656	0.02%
2021/05/17	3.2	283.68	2.1	285.29	300.00	1.2	4,788	0.02%
2021/05/14	9.1	311.71	0	0.00	302.50	9.1	4,979	0.18%
2021/05/13	9	326.56	6	330.92	322.50	3	5,298	0.06%
2021/05/12	1	328.87	3.8	319.16	328.50	-2.8	5,329	-0.05%
2021/05/11	1.1	320.32	15	321.61	322.50	-13.9	5,286	-0.26%
2021/05/10	0	334.00	1	338.50	338.50	-1	5,285	-0.02%
2021/05/07	1.3	335.96	2	336.00	337.50	-0.7	5,327	-0.01%
2021/05/06	0.1	325.18	1	326.50	326.00	-0.9	5,365	-0.02%
2021/05/05	3.6	331.21	44	330.67	326.00	-40.4	5,423	-0.75%
2021/05/04	12.2	322.54	1.2	323.98	322.00	11	5,473	0.20%
2021/05/03	9.7	343.54	3	350.67	350.00	6.7	5,365	0.13%
2021/04/29	6.3	368.91	4	369.50	366.50	2.2	5,312	0.04%
2021/04/28	6.2	365.80	3	365.71	365.00	3.1	5,387	0.06%
2021/04/27	4	370.88	5	370.30	370.50	-1	5,591	-0.02%
2021/04/26	6.1	369.93	3	370.16	372.00	3.1	5,676	0.05%
2021/04/23	4	368.52	7	369.71	372.00	-3	5,735	-0.05%
2021/04/22	5.3	372.39	4.1	369.80	367.50	1.3	5,873	0.02%
2021/04/21	8.1	375.82	6	374.00	371.50	2.1	6,144	0.03%
2021/04/20	7	379.21	9.1	381.06	381.00	-2	6,408	-0.03%
2021/04/19	6	380.08	7.2	380.08	379.50	-1.2	6,503	-0.02%
2021/04/16	8	381.00	8	381.75	383.00	0	6,764	0.00%
2021/04/15	3	370.72	3	372.17	376.50	0	6,849	0.00%
2021/04/14	12.5	368.75	10	368.56	369.50	2.5	7,039	0.04%
2021/04/13	2.2	378.85	2	379.25	375.50	0.2	7,131	0.00%
2021/04/12	5	380.60	7	380.43	381.50	-2	7,168	-0.03%
2021/04/09	10.2	380.61	16.1	379.60	379.00	-5.9	7,375	-0.08%
2021/04/08	4	384.38	6.2	385.31	385.50	-2.2	7,377	-0.03%
2021/04/07	15.2	389.00	10	384.00	384.50	5.2	7,368	0.07%
2021/04/06	9.1	392.25	8	390.81	390.00	1.1	7,314	0.02%
2021/04/01	11	392.32	10.3	391.52	389.50	0.8	7,298	0.01%
2021/03/31	6.1	393.00	5.2	392.27	391.00	0.9	7,273	0.01%
2021/03/30	6.2	391.27	8	393.94	395.00	-1.8	7,251	-0.02%
2021/03/29	10	395.20	9	392.72	390.50	1	7,230	0.01%
2021/03/26	5.2	392.09	8.3	394.08	397.00	-3.1	7,177	-0.04%
2021/03/25	2.1	383.56	1.1	385.98	386.00	1	7,131	0.01%
2021/03/24	3	385.83	1.1	384.57	384.00	2	7,141	0.03%
2021/03/23	2	384.25	5	384.80	385.00	-3	7,115	-0.04%
2021/03/22	9	380.95	7	385.50	384.00	2	7,134	0.03%
2021/03/19	12.1	379.96	5.1	380.02	380.00	7	7,152	0.10%
2021/03/18	10.1	389.63	12	388.63	384.50	-1.9	7,251	-0.03%
2021/03/17	9	389.50	17.1	389.62	389.50	-8	7,331	-0.11%
2021/03/16	6	389.58	5	391.10	389.50	1	7,354	0.01%
2021/03/15	5	391.70	5	392.10	392.00	0	7,417	0.00%
2021/03/12	9.2	396.99	7.1	395.34	393.50	2.1	7,427	0.03%
2021/03/11	3	385.84	7.1	386.14	386.50	-4	7,369	-0.05%
2021/03/10	4.1	380.86	3	380.50	381.00	1.1	7,382	0.01%
2021/03/09	4.1	370.53	4.2	374.01	375.50	-0.1	7,422	0.00%
2021/03/08	4.3	380.53	5	379.78	380.00	-0.7	7,506	-0.01%
2021/03/05	4.2	369.54	5.3	371.15	371.00	-1.1	7,430	-0.01%
2021/03/04	7.3	370.89	0	370.50	369.00	7.3	7,423	0.10%
2021/03/03	6	373.76	7	377.79	380.50	-1	7,351	-0.01%
2021/03/02	5.5	377.07	0	0.00	371.50	5.5	7,307	0.08%
2021/02/26	8.5	381.84	5	383.70	380.50	3.5	7,252	0.05%
2021/02/25	3.5	408.33	3	397.84	393.00	0.5	7,230	0.01%
2021/02/24	0.4	406.00	2.8	402.12	400.50	-2.4	7,278	-0.03%
2021/02/23	4.2	412.32	2	411.00	406.50	2.2	7,217	0.03%
2021/02/22	7.5	409.99	5.1	414.39	413.50	2.5	7,196	0.03%
2021/02/19	7.1	393.82	10.4	393.41	398.00	-3.3	7,124	-0.05%
2021/02/18	4.2	380.08	2.2	381.78	381.00	2.1	7,100	0.03%
2021/02/17	7.2	379.03	2.2	383.59	379.50	5	7,226	0.07%
2021/02/05	8.8	375.16	5.5	371.87	370.50	3.3	7,066	0.05%
2021/02/04	26.4	389.82	15.8	389.38	388.00	10.6	6,827	0.16%
2021/02/03	3.4	427.90	2	430.25	425.50	1.4	6,458	0.02%
2021/02/02	2.3	433.71	3.1	435.36	434.50	-0.8	6,391	-0.01%
2021/02/01	1.1	417.98	1	420.50	420.50	0.1	6,381	0.00%
2021/01/29	3	425.16	3	422.83	414.00	0	6,363	0.00%
2021/01/28	11.3	421.26	0	0.00	418.00	11.3	6,359	0.18%
2021/01/27	8.1	431.29	5	432.59	435.00	3.1	6,321	0.05%
2021/01/26	6.1	441.06	6	444.17	435.00	0.1	6,263	0.00%
2021/01/25	2.5	456.02	0	459.50	451.00	2.5	6,183	0.04%
2021/01/22	5.1	460.32	2	461.00	457.50	3.1	6,156	0.05%
2021/01/21	10	457.50	8	457.14	458.00	2	6,176	0.03%
2021/01/20	10.1	461.40	10	452.70	446.00	0.1	6,149	0.00%
2021/01/19	4	435.25	6.8	435.63	445.00	-2.8	5,938	-0.05%
2021/01/18	3	421.50	4.2	421.53	424.50	-1.2	5,865	-0.02%
2021/01/15	4.1	425.39	4	426.75	419.50	0.1	5,817	0.00%
2021/01/14	16	432.31	17	434.88	424.00	-1	5,717	-0.02%
2021/01/13	13	406.44	14.3	404.19	423.50	-1.3	5,467	-0.02%
2021/01/12	11	389.77	8	389.75	385.00	3	5,281	0.06%
2021/01/11	11	391.32	13.1	374.83	394.00	-2.1	5,196	-0.04%
2021/01/08	5	353.70	8	357.68	363.00	-3	4,960	-0.06%
2021/01/07	30	355.07	2.3	357.20	355.00	27.7	4,890	0.57%
2021/01/06	3	371.00	1.1	371.55	371.00	1.9	4,831	0.04%
2021/01/05	2	367.00	4	368.76	369.00	-2	4,874	-0.04%
2021/01/04	3.2	366.62	8	363.19	364.50	-4.8	5,050	-0.09%
2020/12/31	5.1	350.00	8	349.81	346.00	-2.9	4,850	-0.06%
2020/12/30	6	342.75	0	0.00	344.00	6	4,814	0.12%
2020/12/29	0	0.00	2	349.25	345.50	-2	4,815	-0.04%
2020/12/28	1	345.02	3	348.33	344.50	-2	4,809	-0.04%
2020/12/25	2.1	344.09	1	345.50	344.00	1.1	4,793	0.02%
2020/12/24	1	349.50	0	0.00	347.00	1	4,805	0.02%
2020/12/23	0	342.00	8	348.13	348.50	-8	4,814	-0.17%
2020/12/22	1	348.00	1	349.00	342.50	0	4,845	0.00%
2020/12/21	0	0.00	2	347.50	348.00	-2	4,870	-0.04%
2020/12/18	0.1	342.83	0.3	343.50	343.00	-0.2	4,866	0.00%
2020/12/17	6	342.42	1	344.50	341.50	5	4,892	0.10%
2020/12/16	1	347.00	2	346.74	346.00	-1	4,918	-0.02%
2020/12/15	3	335.50	1	340.50	340.50	2	4,891	0.04%
2020/12/14	8	343.81	15	346.23	337.50	-7	4,897	-0.14%
2020/12/11	11	339.23	2	344.25	339.00	9	4,832	0.19%
2020/12/10	7	347.71	1	347.50	350.00	6	4,778	0.13%
2020/12/09	2.1	348.68	8.1	352.91	358.00	-6.1	4,798	-0.13%
2020/12/08	5	339.30	5	342.50	345.00	0	4,774	0.00%
2020/12/07	5	339.40	0	0.00	340.00	5	4,827	0.10%
2020/12/04	1	348.00	1	352.50	347.50	0	4,786	0.00%
2020/12/03	1	345.50	1	350.00	350.00	0	4,756	0.00%
2020/12/02	3.1	348.16	10	344.90	347.00	-6.9	4,735	-0.15%
2020/12/01	5	333.00	5	334.60	336.50	0	4,650	0.00%
2020/11/30	5	335.00	7	336.21	335.00	-2	4,699	-0.04%
2020/11/26	5	332.20	5	333.80	331.50	0	4,699	0.00%
2020/11/25	10.1	332.75	4	334.88	329.00	6.1	4,728	0.13%
2020/11/24	1	336.00	9	334.72	337.00	-8	4,750	-0.17%
2020/11/23	18.1	341.45	9	338.17	334.50	9.1	4,819	0.19%
2020/11/20	4	335.75	5	336.80	338.00	-1	4,863	-0.02%
2020/11/19	4.2	335.45	3.1	338.48	336.00	1.1	4,921	0.02%
2020/11/18	3	328.86	4	332.25	334.50	-1	4,929	-0.02%
2020/11/17	15	335.00	10	335.50	327.00	5	4,936	0.10%
2020/11/16	9.1	330.00	12.2	331.22	332.00	-3.2	5,054	-0.06%
2020/11/13	3	315.00	4	316.50	318.50	-1	4,944	-0.02%
2020/11/12	6.2	315.98	6	316.25	314.00	0.2	5,113	0.00%
2020/11/11	10	317.35	9	318.06	318.50	1	5,115	0.02%
2020/11/10	1	316.50	0	0.00	315.00	1	5,088	0.02%
2020/11/09	3	321.33	3.1	321.32	321.00	0	5,127	0.00%
2020/11/06	5	318.60	5	314.00	314.00	0	5,152	0.00%
2020/11/05	3	312.67	4	313.63	316.00	-1	5,164	-0.02%
2020/11/03	1	306.00	0	0.00	306.00	1	5,201	0.02%
2020/11/02	2.1	307.45	2	308.75	302.50	0.1	5,250	0.00%
2020/10/30	4	308.13	4	309.75	311.00	0	5,242	0.00%
2020/10/29	8.1	309.76	8	310.31	309.50	0.1	5,309	0.00%
2020/10/28	2	319.50	0	0.00	319.50	2	5,415	0.04%
2020/10/26	1	316.50	1	313.00	310.50	0	5,480	0.00%
2020/10/23	4	310.38	4	311.38	312.00	0	5,715	0.00%
2020/10/21	3	318.17	3	315.67	314.50	0	5,982	0.00%
2020/10/20	4	316.25	4	316.25	315.50	0	6,028	0.00%
2020/10/19	6	312.00	7	309.71	310.00	-1	5,975	-0.02%
2020/10/16	3	315.83	3	307.67	309.00	0	5,999	0.00%
2020/10/15	1	317.50	2	315.75	313.50	-1	6,078	-0.02%
2020/10/14	16	317.16	15.1	317.45	314.50	1	6,227	0.02%
2020/10/13	13	313.77	14	314.21	317.50	-1	6,344	-0.02%
2020/10/12	3	306.50	14.1	304.20	310.00	-11.1	6,226	-0.18%
2020/10/08	4	287.63	5	290.00	289.50	-1	6,091	-0.02%
2020/10/07	4	287.50	1	286.50	285.00	3	6,154	0.05%
2020/10/06	5	292.20	5	291.40	288.50	0	6,195	0.00%
2020/10/05	3	289.50	4	290.25	288.50	-1	6,318	-0.02%
2020/09/30	5	286.40	3	287.67	286.50	2	6,498	0.03%
2020/09/29	5	286.80	6	288.25	288.50	-1	6,728	-0.01%
2020/09/28	5	284.60	6	285.50	284.00	-1	6,934	-0.01%
2020/09/25	9	283.67	7	285.07	278.00	2	7,068	0.03%
2020/09/24	3	289.67	0	0.00	287.00	3	7,096	0.04%
2020/09/22	6	296.42	5	292.50	292.50	1	7,152	0.01%
2020/09/21	0	0.00	1	304.00	299.00	-1	7,186	-0.01%
2020/09/18	1	298.50	2.1	301.02	302.50	-1.1	7,237	-0.01%
2020/09/17	1	300.00	1	301.00	299.50	0	7,280	0.00%
2020/09/16	0	0.00	2.1	303.22	303.00	-2.1	7,335	-0.03%
2020/09/15	5	299.40	6	300.25	298.50	-1	7,428	-0.01%
2020/09/14	1	299.00	0	0.00	297.00	1	7,570	0.01%
2020/09/11	0	0.00	6	292.58	295.00	-6	7,641	-0.08%
2020/09/10	11	289.64	12	290.92	289.50	-1	7,673	-0.01%
2020/09/09	6	287.50	6	288.50	287.50	0	7,761	0.00%
2020/09/08	6	287.00	6	288.50	287.00	0	7,911	0.00%
2020/09/07	22	289.61	16	287.69	285.50	6	8,049	0.07%
2020/09/04	9	290.44	17	289.59	292.00	-8	8,172	-0.10%
2020/09/03	7	291.86	9	292.17	287.50	-2	8,358	-0.02%
2020/09/02	3	289.67	0	0.00	291.00	3	8,352	0.04%
2020/09/01	7	287.86	12	288.92	288.50	-5	8,549	-0.06%
2020/08/31	4	289.13	3	295.83	286.00	1	8,586	0.01%
2020/08/28	3	290.17	0	0.00	291.00	3	8,624	0.03%
2020/08/27	5	292.60	4	292.88	296.00	1	8,689	0.01%
2020/08/26	16	284.44	23.1	286.68	290.50	-7.1	8,739	-0.08%
2020/08/25	7	272.86	5.1	276.74	280.00	1.9	8,704	0.02%
2020/08/24	7	269.71	8	269.63	275.00	-1	8,806	-0.01%
2020/08/21	3	264.50	3	265.50	266.00	0	8,783	0.00%
2020/08/20	7.2	261.74	3	265.17	260.00	4.2	8,803	0.05%
2020/08/19	5	285.00	4	286.13	281.50	1	8,640	0.01%
2020/08/18	19.2	288.07	9	289.50	284.50	10.2	8,670	0.12%
2020/08/17	1	300.00	0	0.00	300.50	1	8,682	0.01%
2020/08/14	0	0.00	4	302.13	303.00	-4	8,791	-0.05%
2020/08/13	2	299.75	1	303.00	299.50	1	8,922	0.01%
2020/08/12	2	294.25	4	295.50	303.00	-2	9,009	-0.02%
2020/08/11	15.1	296.66	0	0.00	294.00	15.1	9,200	0.16%
2020/08/07	5	304.00	0	0.00	303.50	5	9,257	0.05%
2020/08/06	0	0.00	1	301.50	302.50	-1	9,324	-0.01%
2020/08/04	3	304.00	10	303.85	302.00	-7	9,594	-0.07%
2020/08/03	8	308.19	15	316.47	299.00	-7	9,723	-0.07%
2020/07/31	2	318.75	1	317.00	317.00	1	9,641	0.01%
2020/07/30	4	322.13	4	322.13	322.00	0	9,631	0.00%
2020/07/29	7	325.14	6	319.92	318.50	1	9,633	0.01%
2020/07/28	21	341.43	21.2	342.28	334.00	-0.2	9,465	0.00%
2020/07/27	1	330.00	6	329.67	339.00	-5	9,463	-0.05%
2020/07/24	2	329.75	1	327.00	321.00	1	9,566	0.01%
2020/07/23	2	325.00	4	323.63	326.00	-2	9,641	-0.02%
2020/07/22	2	325.75	1	326.50	327.00	1	9,728	0.01%
2020/07/21	1	328.00	4	326.50	330.50	-3	9,809	-0.03%
2020/07/20	17	323.71	14	323.36	317.50	3	9,774	0.03%
2020/07/17	15.1	328.77	21	327.79	331.00	-5.9	9,753	-0.06%
2020/07/16	3	316.17	8	319.63	315.00	-5	9,581	-0.05%
2020/07/15	3	322.17	6	324.00	311.50	-3	9,571	-0.03%
2020/07/14	0	0.00	2	320.00	321.50	-2	9,645	-0.02%
2020/07/13	9	318.67	9	316.89	319.00	0	9,632	0.00%
2020/07/10	9	316.67	0	0.00	311.50	9	9,654	0.09%
2020/07/09	10.1	329.56	8	329.50	326.00	2.1	9,583	0.02%
2020/07/08	4	317.63	11	318.41	326.00	-7	9,438	-0.07%
2020/07/07	11	313.45	9	309.39	306.00	2	9,258	0.02%
2020/07/06	7	299.36	13	302.62	306.00	-6	9,098	-0.07%
2020/07/03	1	296.00	2	295.25	293.00	-1	9,016	-0.01%
2020/07/02	1	292.00	0	0.00	292.00	1	9,058	0.01%
2020/07/01	6	294.17	1	292.50	292.50	5	9,165	0.05%
2020/06/30	4	298.25	9	298.56	299.00	-5	9,209	-0.05%
2020/06/29	6	294.25	5	295.10	291.00	1	9,242	0.01%
2020/06/24	8	297.94	3	298.33	295.00	5	9,271	0.05%
2020/06/23	10	302.50	9	300.78	299.00	1	9,363	0.01%
2020/06/22	6	305.50	8.1	305.31	305.00	-2.1	9,378	-0.02%
2020/06/19	9	296.11	7	295.86	297.00	2	9,436	0.02%
2020/06/18	4	292.13	6	294.42	291.50	-2	9,362	-0.02%
2020/06/17	15	293.57	14	293.50	293.50	1	9,370	0.01%
2020/06/16	2	293.75	7.1	292.67	296.50	-5.1	9,445	-0.05%
2020/06/15	12	290.29	8	292.63	283.00	4	9,512	0.04%
2020/06/12	6	287.83	8	286.81	289.00	-2	9,518	-0.02%
2020/06/11	14	290.36	8	291.25	288.50	6	9,579	0.06%
2020/06/10	9	292.00	10.1	291.12	294.50	-1.1	9,617	-0.01%
2020/06/09	1	281.00	1	280.50	282.00	0	9,584	0.00%
2020/06/08	13	285.50	10	285.70	282.00	3	9,739	0.03%
2020/06/05	3	278.67	4	277.00	278.00	-1	9,588	-0.01%
2020/06/04	2	276.25	3	277.00	278.00	-1	9,615	-0.01%
2020/06/03	2	277.75	8.1	276.69	277.00	-6.1	9,657	-0.06%
2020/06/02	11	270.41	14.1	270.93	272.50	-3.1	9,590	-0.03%
2020/06/01	9	262.56	8.1	262.83	264.00	0.9	9,515	0.01%
2020/05/29	10	252.30	13	252.42	257.00	-3	9,450	-0.03%
2020/05/28	3	247.50	3	247.50	247.00	0	9,314	0.00%
2020/05/27	6	247.25	12	248.75	247.00	-6	9,339	-0.06%
2020/05/26	8	247.06	6	248.83	244.00	2	9,312	0.02%
2020/05/25	8	245.38	13	243.19	250.00	-5	9,277	-0.05%
2020/05/22	16	241.97	4	242.13	239.50	12	9,252	0.13%
2020/05/21	5	249.30	5	250.20	251.00	0	9,151	0.00%
2020/05/20	8.1	246.46	10	246.45	246.00	-1.9	9,136	-0.02%
2020/05/19	13	249.85	4	249.00	252.00	9	9,144	0.10%
2020/05/18	15.1	253.26	10	253.55	248.00	5.1	9,138	0.06%
2020/05/15	3	268.33	3	270.17	268.50	0	9,067	0.00%
2020/05/14	7	269.36	11	269.68	267.00	-4	9,246	-0.04%
2020/05/13	2	270.25	3	269.50	272.50	-1	9,401	-0.01%
2020/05/12	8	277.69	3	281.33	274.50	5	9,597	0.05%
2020/05/11	20	286.30	17	286.82	282.50	3	9,749	0.03%
2020/05/08	10	277.00	11	278.27	281.50	-1	9,658	-0.01%
2020/05/07	10	266.35	10	267.85	272.50	0	9,485	0.00%
2020/05/06	3	264.00	2	262.75	262.50	1	9,424	0.01%
2020/05/05	5	265.40	1	269.50	262.50	4	9,461	0.04%
2020/05/04	2	264.00	4	263.25	264.00	-2	9,599	-0.02%
2020/04/30	14	269.57	9	268.33	269.00	5	9,591	0.05%
2020/04/29	8	258.56	14	258.86	261.50	-6	9,507	-0.06%
2020/04/28	9	244.22	6	245.50	247.00	3	9,371	0.03%
2020/04/27	4	250.75	3	249.67	251.50	1	9,332	0.01%
2020/04/24	7	254.07	4	254.25	251.00	3	9,223	0.03%
2020/04/23	10	259.20	5	259.40	260.00	5	9,121	0.05%
2020/04/22	4	257.88	3	258.50	259.00	1	9,150	0.01%
2020/04/20	1	269.50	1	270.50	274.00	0	9,040	0.00%
2020/04/17	10	277.20	16	277.94	274.00	-6	9,030	-0.07%
2020/04/16	4	269.00	3	269.33	270.00	1	8,957	0.01%
2020/04/15	8	274.38	5	273.70	272.00	3	8,998	0.03%
2020/04/14	6	268.75	5	270.60	273.00	1	9,145	0.01%
2020/04/13	1	263.00	0	0.00	263.00	1	9,200	0.01%
2020/04/10	1	270.00	2	270.25	268.50	-1	9,301	-0.01%
2020/04/09	2	277.75	2	269.00	269.00	0	9,423	0.00%
2020/04/08	4	277.75	4	279.13	275.00	0	9,461	0.00%
2020/04/07	4	284.00	5	282.90	278.00	-1	9,453	-0.01%
2020/04/06	2	273.00	5	273.10	278.00	-3	9,400	-0.03%
2020/04/01	8	261.63	5	265.00	262.00	3	9,386	0.03%
2020/03/31	9	261.83	13	262.65	263.50	-4	9,358	-0.04%
2020/03/30	19	254.71	9	257.33	260.50	10	9,283	0.11%
2020/03/27	10	259.75	21	259.17	254.50	-11	9,259	-0.12%
2020/03/26	27	252.56	26	253.63	256.00	1	9,139	0.01%
2020/03/25	12	256.54	13.1	256.16	256.50	-1.1	9,217	-0.01%
2020/03/24	2	238.75	2	242.50	242.50	0	9,130	0.00%
2020/03/23	9	213.89	11	212.36	222.50	-2	9,079	-0.02%
2020/03/20	7	211.29	9	210.56	215.00	-2	9,071	-0.02%
2020/03/19	7	200.43	16	207.03	195.50	-9	8,953	-0.10%
2020/03/18	13	222.88	17	220.85	217.00	-4	8,882	-0.05%
2020/03/17	17	233.99	11	231.36	219.00	6	8,936	0.07%
2020/03/16	6	248.17	6	249.42	236.00	0	8,824	0.00%
2020/03/13	8	229.00	7	231.79	249.50	1	8,770	0.01%
2020/03/12	7.1	247.39	13	246.81	238.00	-5.9	8,578	-0.07%
2020/03/11	7	269.36	3	269.50	264.00	4	8,451	0.05%
2020/03/10	4	269.00	8	269.94	273.50	-4	8,562	-0.05%
2020/03/09	4.1	277.50	2	281.50	274.50	2.1	8,710	0.02%
2020/03/06	1	287.50	0.1	288.50	288.50	1	8,735	0.01%
2020/03/05	7	286.29	16.1	287.51	290.00	-9.1	8,898	-0.10%
2020/03/04	3	280.67	6	279.08	279.50	-3	8,940	-0.03%
2020/03/03	3	281.50	4	278.88	277.50	-1	8,979	-0.01%
2020/03/02	3	267.33	6	272.17	272.50	-3	8,958	-0.03%
2020/02/27	3.1	277.94	0	0.00	273.50	3.1	8,954	0.03%
2020/02/26	2	283.50	1	284.00	284.00	1	8,910	0.01%
2020/02/25	15	285.93	4	285.25	286.50	11	8,915	0.12%
2020/02/24	15	280.80	6	281.00	285.50	9	8,919	0.10%
2020/02/21	12	286.54	8	285.44	283.00	4	8,925	0.04%
2020/02/20	4	286.00	4.1	286.66	289.50	-0.1	8,875	0.00%
2020/02/19	2	283.75	1	283.50	280.50	1	8,745	0.01%
2020/02/18	2.1	286.07	3	286.00	280.00	-0.9	8,692	-0.01%
2020/02/17	3	293.33	2	297.25	291.00	1	8,523	0.01%
2020/02/14	10	309.50	52	310.11	307.00	-42	8,304	-0.51%
2020/02/13	54	325.03	2	321.75	315.50	52	8,115	0.64%
2020/02/12	4	308.38	3	312.50	316.00	1	7,839	0.01%
2020/02/11	5	295.50	9	297.89	302.00	-4	7,658	-0.05%
2020/02/10	6	290.00	6	290.58	290.50	0	7,652	0.00%
2020/02/07	3	295.33	3.1	294.30	293.50	-0.1	7,716	0.00%
2020/02/06	1	292.50	7.1	294.29	295.00	-6.1	7,813	-0.08%
2020/02/05	0	0.00	6	288.42	292.50	-6	7,736	-0.08%
2020/02/04	7	275.50	7	277.07	275.00	0	7,620	0.00%
2020/02/03	8.2	268.50	3	270.00	270.50	5.2	7,671	0.07%
2020/01/31	8	278.44	10	280.35	282.00	-2	7,660	-0.03%
2020/01/30	7	272.29	3	276.17	275.50	4	7,732	0.05%
2020/01/20	0	0.00	1	287.00	286.00	-1	7,977	-0.01%
2020/01/17	4	285.25	1	284.00	285.50	3	8,044	0.04%
2020/01/16	1	281.50	6	282.50	284.50	-5	8,130	-0.06%
2020/01/15	2	288.00	2	291.00	288.00	0	8,123	0.00%
2020/01/14	7	288.36	10	288.35	288.00	-3	8,121	-0.04%
2020/01/13	2	283.50	2	284.50	285.00	0	8,103	0.00%
2020/01/10	3	283.17	5	281.40	286.50	-2	8,123	-0.02%
2020/01/09	0	0.00	5	281.40	284.50	-5	8,179	-0.06%
2020/01/08	12	277.04	3	276.33	275.00	9	8,426	0.11%
2020/01/07	6	286.92	4	288.50	288.00	2	8,359	0.02%
2020/01/06	9	288.61	6	287.67	285.00	3	8,408	0.04%
2020/01/03	6	296.17	4	296.88	295.00	2	8,387	0.02%
2020/01/02	1.1	302.65	7	301.86	305.00	-5.9	8,316	-0.07%
2019/12/31	5	294.20	2	294.50	294.00	3	8,276	0.04%
2019/12/27	4	303.75	4	302.63	298.50	0	8,317	0.00%
2019/12/26	5	296.80	10	298.05	300.00	-5	8,232	-0.06%
2019/12/25	1	293.50	2	294.75	295.00	-1	8,188	-0.01%
2019/12/24	1	292.00	3	291.50	293.50	-2	8,252	-0.02%
2019/12/23	1	286.50	1	284.50	288.00	0	8,281	0.00%
2019/12/20	10	284.80	4	286.75	283.00	6	8,319	0.07%
2019/12/19	5	295.70	1	302.50	291.50	4	8,349	0.05%
2019/12/18	3	299.00	2	300.25	301.00	1	8,266	0.01%
2019/12/17	3	302.33	1	302.00	300.50	2	8,325	0.02%
2019/12/16	3	296.17	3	295.67	295.50	0	8,315	0.00%
2019/12/13	13	299.62	10	300.25	296.00	3	8,740	0.03%
2019/12/12	10	294.65	16	294.38	298.00	-6	8,808	-0.07%
2019/12/11	5	286.80	5	287.70	286.00	0	8,621	0.00%
2019/12/10	13	286.38	5	285.00	285.00	8	8,648	0.09%
2019/12/09	5	294.50	8	293.94	294.50	-3	8,555	-0.04%
2019/12/06	2	293.25	4	293.25	290.00	-2	8,608	-0.02%
2019/12/05	6	289.25	7	289.43	292.00	-1	8,593	-0.01%
2019/12/04	11	285.09	5	283.70	282.00	6	8,496	0.07%
2019/12/03	8	293.13	6	294.33	291.00	2	8,496	0.02%
2019/12/02	10	289.45	10	293.60	298.00	0	8,433	0.00%
2019/11/29	6	303.33	5	302.00	302.50	1	8,333	0.01%
2019/11/28	2	308.00	4	307.25	306.00	-2	8,233	-0.02%
2019/11/27	3	314.50	3	315.00	315.00	0	8,196	0.00%
2019/11/26	10	312.50	11	313.27	311.50	-1	8,258	-0.01%
2019/11/25	2	307.50	3	306.50	306.50	-1	8,364	-0.01%
2019/11/22	4	308.88	4	312.75	305.50	0	8,450	0.00%
2019/11/21	12	312.88	13	307.96	314.50	-1	8,476	-0.01%
2019/11/20	0	0.00	8	311.13	308.50	-8	8,492	-0.09%
2019/11/19	1	323.50	1	316.00	325.00	0	8,573	0.00%
2019/11/18	2	324.50	2	324.50	324.00	0	8,600	0.00%
2019/11/15	3	321.67	4	322.50	321.00	-1	8,751	-0.01%
2019/11/14	1	313.50	3	314.67	318.00	-2	8,767	-0.02%
2019/11/13	3	314.00	14	312.83	316.00	-11	8,857	-0.12%
2019/11/12	5	308.50	5	309.50	310.00	0	8,971	0.00%
2019/11/11	2	304.00	0	0.00	305.00	2	9,139	0.02%
2019/11/08	10	309.95	8	311.50	312.50	2	9,242	0.02%
2019/11/07	4	312.73	5	310.90	307.00	-1	9,307	-0.01%
2019/11/06	4	329.50	2	328.75	323.00	2	9,373	0.02%
2019/11/05	4	332.13	5	335.90	335.50	-1	9,407	-0.01%
2019/11/04	5	325.40	8	324.94	323.50	-3	9,536	-0.03%
2019/11/01	8	319.94	8	320.50	324.50	0	9,647	0.00%
2019/10/31	5	325.30	5	325.10	318.00	0	9,814	0.00%
2019/10/30	7	327.21	5	326.80	333.00	2	9,822	0.02%
2019/10/29	5	332.30	8	335.50	330.00	-3	9,969	-0.03%
2019/10/28	3	338.50	4	338.26	343.50	-1	10,054	-0.01%
2019/10/25	3	317.50	1	320.00	315.00	2	9,834	0.02%
2019/10/24	1	316.00	1	315.50	320.00	0	9,891	0.00%
2019/10/23	1	312.50	3	311.33	313.00	-2	9,982	-0.02%
2019/10/22	3	307.00	3	306.50	305.50	0	10,155	0.00%
2019/10/21	4	304.75	1	303.00	302.50	3	10,384	0.03%
2019/10/18	3	310.33	1	308.00	307.00	2	10,715	0.02%
2019/10/17	6	307.75	6	307.92	314.50	0	10,907	0.00%
2019/10/16	4.1	306.34	8	307.94	306.00	-3.9	10,850	-0.04%
2019/10/15	9	297.06	12	298.38	299.00	-3	10,647	-0.03%
2019/10/14	5.1	296.16	8	294.56	294.00	-2.9	10,584	-0.03%
2019/10/09	11	288.68	9	288.33	284.50	2	10,522	0.02%
2019/10/08	4	289.00	4	290.38	285.00	0	10,511	0.00%
2019/10/07	2	288.50	7	289.14	290.50	-5	10,610	-0.05%
2019/10/04	3	286.33	2	285.75	284.00	1	10,666	0.01%
2019/10/03	1	278.61	4	284.38	287.00	-3	10,718	-0.03%
2019/10/02	1	283.50	1	283.00	282.00	0	10,728	0.00%
2019/09/27	5	280.90	2.1	280.45	278.50	2.9	11,085	0.03%
2019/09/26	9	289.06	6	286.08	284.00	3	11,160	0.03%
2019/09/25	2	284.25	2.1	286.79	289.00	-0.1	11,294	0.00%
2019/09/24	5	288.30	1	291.00	285.00	4	11,350	0.04%
2019/09/23	1	292.50	1	290.50	292.50	0	11,256	0.00%
2019/09/20	3	289.00	7	290.07	291.50	-4	11,284	-0.04%
2019/09/19	3	290.33	3	289.33	289.50	0	11,245	0.00%
2019/09/18	9	284.50	24.1	287.23	290.50	-15.1	11,228	-0.13%
2019/09/17	3	271.00	8	271.50	274.00	-5	10,850	-0.05%
2019/09/16	1	262.00	1	264.00	264.00	0	10,820	0.00%
2019/09/12	9	267.06	7	266.57	265.50	2	10,913	0.02%
2019/09/11	3	260.17	5	261.40	265.00	-2	11,178	-0.02%
2019/09/10	3	259.33	0	0.00	257.50	3	11,418	0.03%
2019/09/09	2	267.25	1	266.50	264.50	1	11,531	0.01%
2019/09/06	10	268.50	6	267.25	266.00	4	11,785	0.03%
2019/09/05	9.1	274.16	8	274.00	269.00	1.1	11,818	0.01%
2019/09/04	3	264.67	4	266.75	269.50	-1	11,793	-0.01%
2019/09/03	8	268.25	7	264.43	262.00	1	11,966	0.01%
2019/09/02	5	258.00	3	260.67	262.00	2	12,073	0.02%
2019/08/30	3	262.50	3	260.50	260.50	0	12,209	0.00%
2019/08/29	3	256.50	3	256.00	259.00	0	12,400	0.00%
2019/08/28	13	253.88	5	255.30	253.00	8	12,711	0.06%
2019/08/27	5	263.00	2	263.75	259.00	3	12,796	0.02%
2019/08/26	7	262.93	3	263.33	264.50	4	12,990	0.03%
2019/08/23	2	266.75	0	0.00	269.00	2	13,110	0.02%
2019/08/22	7	273.79	5	272.70	266.00	2	13,276	0.02%
2019/08/21	2	268.00	0	0.00	274.50	2	13,266	0.02%
2019/08/20	10	274.40	9	274.72	268.50	1	13,378	0.01%
2019/08/19	0	0.00	2	269.00	270.00	-2	13,476	-0.01%
2019/08/16	1	263.50	2	263.75	262.50	-1	13,655	-0.01%
2019/08/15	3	258.67	1	258.50	259.50	2	14,022	0.01%
2019/08/14	2	272.25	1	271.50	265.50	1	14,290	0.01%
2019/08/13	9	269.94	9	261.22	260.50	0	14,414	0.00%
2019/08/12	12	274.38	15	269.00	265.50	-3	14,829	-0.02%
2019/08/08	6	270.58	7	272.64	274.00	-1	14,978	-0.01%
2019/08/07	5	265.40	2	265.75	262.00	3	14,928	0.02%
2019/08/06	12	248.00	20	253.83	263.50	-8	14,924	-0.05%
2019/08/05	12	253.21	13	253.85	250.00	-1	14,769	-0.01%
2019/08/02	18	255.00	24	257.88	251.00	-6	14,735	-0.04%
2019/08/01	2	268.00	9	268.06	268.00	-7	14,604	-0.05%
2019/07/31	12	267.38	8	268.69	268.00	4	14,598	0.03%
2019/07/30	7	263.21	5	267.30	272.00	2	14,394	0.01%
2019/07/29	7	275.29	4	268.50	266.00	3	14,304	0.02%
2019/07/26	18	269.67	5	272.60	275.00	13	14,248	0.09%
2019/07/25	5	273.50	4	273.75	272.50	1	14,173	0.01%
2019/07/24	16	269.84	17	273.12	276.00	-1	14,131	-0.01%
2019/07/23	14	266.89	14	260.68	262.50	0	14,172	0.00%
2019/07/22	14	254.75	19.2	254.46	260.00	-5.2	14,277	-0.04%
2019/07/19	6	236.08	9	235.33	236.50	-3	13,962	-0.02%
2019/07/18	4	226.38	3	226.67	227.00	1	13,819	0.01%
2019/07/16	1	224.00	1	223.00	224.00	0	13,923	0.00%
2019/07/12	9	221.61	10	221.70	220.00	-1	14,556	-0.01%
2019/07/11	3	227.67	3	228.17	223.50	0	14,620	0.00%
2019/07/10	8	222.19	5	221.00	222.00	3	14,533	0.02%
2019/07/09	2	219.00	3	219.83	222.00	-1	14,529	-0.01%
2019/07/08	3	213.83	2	212.75	218.00	1	14,503	0.01%
2019/07/05	3	214.50	9	220.22	216.50	-6	14,567	-0.04%
2019/07/04	6	223.42	5	221.40	221.00	1	14,438	0.01%
2019/07/03	9	215.44	5	215.80	217.00	4	14,300	0.03%
2019/07/02	12	214.92	6	217.67	218.00	6	14,320	0.04%
2019/07/01	0	0.00	3	212.00	213.00	-3	14,185	-0.02%
2019/06/28	1	200.50	2	201.50	199.00	-1	14,232	-0.01%
2019/06/27	3	201.00	2.1	199.42	197.00	0.9	14,323	0.01%
2019/06/26	4	198.13	2	198.25	195.50	2	14,513	0.01%
2019/06/25	12	199.46	5	198.90	198.50	7	14,654	0.05%
2019/06/24	1	195.50	1	196.50	198.50	0	14,845	0.00%
2019/06/21	6	200.33	7	198.35	197.00	-1	14,913	-0.01%
2019/06/20	9	199.83	4	199.50	200.50	5	14,858	0.03%
2019/06/19	5	195.50	26.1	196.61	200.00	-21.1	14,992	-0.14%
2019/06/18	5	184.50	9	186.33	187.50	-4	14,709	-0.03%
2019/06/17	7	177.50	7	179.86	183.50	0	14,636	0.00%
2019/06/14	20	182.60	11	179.95	176.50	9	14,765	0.06%
2019/06/13	9	186.33	12.1	186.93	188.50	-3.1	14,969	-0.02%
2019/06/12	26	186.38	18	186.25	187.00	8	15,425	0.05%
2019/06/11	9	184.56	10.1	185.51	187.00	-1.1	15,519	-0.01%
2019/06/10	5	174.80	13	176.04	180.50	-8	15,322	-0.05%
2019/06/06	17	172.18	13	171.81	169.50	4	15,190	0.03%
2019/06/05	15	179.47	14	179.93	175.50	1	15,103	0.01%
2019/06/04	15.1	180.32	16.1	179.27	178.00	-1	15,102	-0.01%
2019/06/03	12	173.38	11	174.55	176.00	1	14,898	0.01%
2019/05/31	7	170.79	24	169.19	174.50	-17	14,748	-0.12%
2019/05/30	19	164.47	17	165.12	164.50	2	14,567	0.01%
2019/05/29	36	156.21	39	156.45	163.50	-3	14,555	-0.02%
2019/05/28	18	158.22	21	159.00	159.00	-3	14,412	-0.02%
2019/05/27	25	159.28	21	158.83	157.50	4	14,533	0.03%
2019/05/24	12	164.96	13	165.08	160.50	-1	14,667	-0.01%
2019/05/23	28	159.98	28	160.59	167.00	0	14,503	0.00%
2019/05/22	33	169.32	45	167.76	163.50	-12	14,386	-0.08%
2019/05/21	27	159.07	25	159.98	160.00	2	14,157	0.01%
2019/05/20	38	164.92	38	164.62	168.50	0	14,024	0.00%
2019/05/17	33.2	172.48	31	170.89	165.00	2.2	13,853	0.02%
2019/05/16	11.2	188.51	6	189.33	181.00	5.2	13,720	0.04%
2019/05/15	11	199.27	12	199.08	200.50	-1	13,730	-0.01%
2019/05/14	0	0.00	1	192.50	194.00	-1	13,889	-0.01%
2019/05/13	3	199.67	2	196.50	193.00	1	14,082	0.01%
2019/05/10	2	202.50	3	201.17	204.50	-1	14,213	-0.01%
2019/05/09	3	202.83	1	200.50	200.00	2	14,204	0.01%
2019/05/08	3	200.00	2	204.00	206.00	1	14,171	0.01%
2019/05/07	2	204.75	4	204.25	203.50	-2	14,258	-0.01%
2019/05/06	4	203.75	1	201.50	201.00	3	14,669	0.02%
2019/05/03	4	209.00	8	210.75	213.00	-4	14,718	-0.03%
2019/05/02	3	206.33	3	207.33	208.00	0	14,752	0.00%
2019/04/30	2	201.25	3	202.50	207.00	-1	14,893	-0.01%
2019/04/29	3	197.17	4	198.63	204.00	-1	15,028	-0.01%
2019/04/26	19	209.97	2	212.75	207.00	17	14,775	0.12%
2019/04/25	1	224.00	2	227.00	229.50	-1	14,433	-0.01%
2019/04/24	4	227.00	7	228.64	227.00	-3	14,532	-0.02%
2019/04/23	4	224.75	2	224.25	229.50	2	14,473	0.01%
2019/04/22	4	219.88	2	224.00	225.50	2	14,383	0.01%
2019/04/19	10	225.70	11	228.82	220.00	-1	14,337	-0.01%
2019/04/18	8	234.56	8	234.69	229.00	0	14,102	0.00%
2019/04/17	1	218.00	4	219.25	219.00	-3	13,675	-0.02%
2019/04/16	2	216.00	3	214.83	213.00	-1	13,623	-0.01%
2019/04/15	2	211.25	5	212.00	213.00	-3	13,594	-0.02%
2019/04/12	4	207.63	2	206.25	205.00	2	13,628	0.01%
2019/04/11	9	217.50	5	217.00	211.00	4	13,675	0.03%
2019/04/10	2	213.75	2	214.75	212.00	0	13,565	0.00%
2019/04/09	5	218.10	8	216.88	211.00	-3	13,622	-0.02%
2019/04/08	2.1	214.83	2	213.25	219.50	0.1	13,591	0.00%
2019/04/03	5	206.80	4	207.13	205.00	1	13,535	0.01%
2019/04/02	5	208.70	6	210.17	207.50	-1	13,598	-0.01%
2019/04/01	8	215.06	4	215.63	211.00	4	13,493	0.03%
2019/03/29	6	215.42	7.1	215.38	217.50	-1.1	13,295	-0.01%
2019/03/28	1	205.00	3.1	209.35	211.50	-2.1	13,237	-0.02%
2019/03/27	9	210.28	2	207.00	204.00	7	13,144	0.05%
2019/03/26	5	197.80	6.1	198.05	205.00	-1.1	12,973	-0.01%
2019/03/25	4	193.88	3	194.00	194.00	1	13,026	0.01%
2019/03/22	5	206.00	5	204.60	200.50	0	13,000	0.00%
2019/03/21	15	199.53	11	197.82	199.50	4	12,818	0.03%
2019/03/20	3	200.50	0	0.00	199.50	3	12,832	0.02%
2019/03/19	2	197.50	6	200.83	204.50	-4	12,748	-0.03%
2019/03/18	10	202.20	10	200.20	197.50	0	12,509	0.00%
2019/03/15	8.1	188.92	17.1	189.54	192.50	-9	12,094	-0.07%
2019/03/14	9	174.11	10	172.65	175.00	-1	11,692	-0.01%
2019/03/13	2	165.25	2	164.50	164.50	0	11,596	0.00%
2019/03/12	2	166.25	2	164.25	162.00	0	11,693	0.00%
2019/03/11	0	0.00	1	161.00	161.00	-1	11,801	-0.01%
2019/03/08	6	155.42	6	156.17	162.50	0	12,010	0.00%
2019/03/07	7	164.07	2	165.50	160.00	5	12,103	0.04%
2019/03/06	2	171.00	2	169.75	172.00	0	12,101	0.00%
2019/03/05	2	175.50	0	0.00	173.00	2	12,181	0.02%
2019/03/04	3	177.00	3	178.67	180.00	0	12,413	0.00%
2019/02/27	5	173.30	4	172.00	175.00	1	12,395	0.01%
2019/02/26	12	179.58	16	179.84	175.00	-4	12,504	-0.03%
2019/02/25	10	176.50	15	177.23	177.50	-5	12,357	-0.04%
2019/02/22	9	168.78	5	168.50	168.00	4	12,141	0.03%
2019/02/21	2	170.75	3	171.33	171.00	-1	12,142	-0.01%
2019/02/20	5	171.40	4	168.25	168.00	1	12,042	0.01%
2019/02/19	8	170.06	14	170.14	171.00	-6	11,894	-0.05%
2019/02/18	9	163.00	7	162.14	163.00	2	11,787	0.02%
2019/02/15	18	162.33	14	163.04	160.50	4	11,927	0.03%
2019/02/14	8	160.06	6	165.08	158.00	2	11,517	0.02%
2019/02/13	23	176.26	16	176.25	166.50	7	11,357	0.06%
2019/02/12	41	174.66	44	166.76	174.00	-3	11,184	-0.03%
2019/02/11	3	156.50	5	159.80	161.50	-2	11,073	-0.02%
2019/01/30	3	150.00	3.2	150.13	149.50	-0.2	11,009	0.00%
2019/01/29	3	146.50	6	147.17	148.00	-3	11,194	-0.03%
2019/01/28	3	152.33	2	151.25	150.00	1	11,379	0.01%
2019/01/25	15	149.13	23.2	150.77	152.00	-8.2	11,487	-0.07%
2019/01/24	7	139.64	16	139.59	142.00	-9	11,255	-0.08%
2019/01/23	3	136.33	3	137.33	138.50	0	11,247	0.00%
2019/01/22	3	136.17	6	136.42	136.50	-3	11,231	-0.03%
2019/01/21	7	131.07	3.1	128.17	135.00	3.9	11,220	0.03%
2019/01/18	2	125.75	2	124.25	126.00	0	11,252	0.00%
2019/01/17	1	123.00	1	122.00	123.50	0	11,384	0.00%
2019/01/16	7	124.00	5	124.80	122.00	2	11,694	0.02%
2019/01/15	2	125.50	3.1	125.19	126.00	-1.1	11,801	-0.01%
2019/01/14	3	126.50	2	124.75	124.00	1	11,890	0.01%
2019/01/11	2	124.00	3	122.33	123.00	-1	12,077	-0.01%
2019/01/10	1	123.50	5	121.80	120.00	-4	12,032	-0.03%
2019/01/09	0	0.00	2	120.00	120.00	-2	12,092	-0.02%
2019/01/08	4	119.25	7	118.93	116.50	-3	12,231	-0.02%
2019/01/07	3	117.00	2	117.50	115.50	1	12,366	0.01%
2019/01/04	7	112.93	6	111.67	114.00	1	12,554	0.01%
2019/01/03	4	115.75	3	116.00	114.00	1	12,783	0.01%
2019/01/02	2	120.75	2	119.50	121.00	0	12,917	0.00%
2018/12/28	14	120.82	14	121.32	118.00	0	12,977	0.00%
2018/12/27	8	119.94	4	119.38	119.00	4	13,015	0.03%
2018/12/26	5.1	119.44	4	118.63	115.00	1.1	12,998	0.01%
2018/12/25	1	118.50	1	120.50	121.50	0	12,931	0.00%
2018/12/24	1	118.00	0	0.00	118.00	1	12,826	0.01%
2018/12/21	2	114.75	1	116.00	119.50	1	12,907	0.01%
2018/12/20	1	116.00	0	0.00	116.50	1	12,820	0.01%
2018/12/19	2	127.75	2	126.75	124.00	0	12,767	0.00%
2018/12/18	4	125.25	4	126.25	126.00	0	12,794	0.00%
2018/12/17	3	120.67	3	121.67	123.50	0	12,817	0.00%
2018/12/14	0	0.00	1	116.50	118.00	-1	12,938	-0.01%
2018/12/13	2	123.00	4	121.88	121.50	-2	13,086	-0.02%
2018/12/12	4	121.63	5	121.40	122.50	-1	13,197	-0.01%
2018/12/11	9	117.67	8	117.19	118.00	1	13,201	0.01%
2018/12/10	1	113.00	1	112.00	115.00	0	13,562	0.00%
2018/12/07	7	118.36	8	117.81	116.50	-1	13,730	-0.01%
2018/12/06	6	114.42	4	115.13	114.00	2	13,749	0.01%
2018/12/05	9	123.28	6	123.50	122.50	3	13,691	0.02%
2018/12/04	8	135.00	6	133.50	131.00	2	13,700	0.01%
2018/12/03	6	134.50	7.1	135.87	137.00	-1.1	13,658	-0.01%
2018/11/30	4	124.50	8	125.19	126.50	-4	13,512	-0.03%
2018/11/29	7	121.57	7	122.00	120.00	0	13,689	0.00%
2018/11/28	6	119.25	7.1	119.43	120.50	-1.1	13,647	-0.01%
2018/11/27	11	114.36	19.1	115.14	119.00	-8.1	13,506	-0.06%
2018/11/26	6	106.58	4	107.50	109.00	2	13,183	0.02%
2018/11/23	15	107.23	14	106.25	104.00	1	13,101	0.01%
2018/11/22	4	106.88	5	104.40	103.00	-1	12,887	-0.01%
2018/11/21	4	102.75	3	103.83	105.50	1	12,829	0.01%
2018/11/20	1	104.50	4	103.63	102.50	-3	12,779	-0.02%
2018/11/19	5	100.44	17	100.91	102.00	-12	12,766	-0.09%
2018/11/16	8	99.75	7	99.24	97.00	1	12,801	0.01%
2018/11/15	9	95.16	7	94.77	97.50	2	12,877	0.02%
2018/11/14	21	98.83	8	98.76	95.80	13	12,790	0.10%
2018/11/13	3.1	97.70	16	97.70	97.70	-12.9	12,579	-0.10%
2018/11/12	9	108.39	5	107.30	108.50	4	12,658	0.03%
2018/11/09	7	111.36	6	111.25	113.50	1	12,623	0.01%
2018/11/08	17	118.94	14	116.04	113.50	3	12,628	0.02%
2018/11/07	22	116.02	24	116.81	117.00	-2	12,431	-0.02%
2018/11/06	9	118.22	7	113.36	109.50	2	12,296	0.02%
2018/11/05	53	114.90	55.1	116.16	121.50	-2.1	12,065	-0.02%
2018/11/02	40	109.01	38	109.59	110.50	2	11,790	0.02%
2018/11/01	7	97.81	13	100.67	104.50	-6	11,553	-0.05%
2018/10/31	24	94.10	26	95.28	95.00	-2	11,393	-0.02%
2018/10/30	7	91.99	9	91.89	90.00	-2	11,235	-0.02%
2018/10/29	9	90.56	9	89.63	91.60	0	11,178	0.00%
2018/10/26	22	92.74	22	92.09	88.00	0	11,006	0.00%
2018/10/25	4	92.90	5	92.70	95.20	-1	10,771	-0.01%
2018/10/24	11	100.19	7	100.64	97.20	4	10,657	0.04%
2018/10/23	11	112.82	12	111.50	108.00	-1	10,437	-0.01%
2018/10/22	8	120.63	6	121.25	120.00	2	10,230	0.02%
2018/10/19	17	117.71	19	118.47	120.50	-2	10,509	-0.02%
2018/10/18	9	117.56	10	116.65	116.00	-1	11,083	-0.01%
2018/10/17	12	119.71	10	118.80	118.00	2	10,978	0.02%
2018/10/16	16	120.78	19	120.87	116.50	-3	10,808	-0.03%
2018/10/15	34	119.99	38	120.43	125.00	-4	10,732	-0.04%
2018/10/12	26	114.00	22	115.02	119.00	4	10,562	0.04%
2018/10/11	13	102.28	11	101.74	109.00	2	10,393	0.02%
2018/10/09	6.1	109.06	4	113.88	107.00	2.1	10,149	0.02%
2018/10/08	2	118.25	3	118.67	118.50	-1	10,009	-0.01%
2018/10/05	5.2	123.88	6	122.50	119.00	-0.9	10,126	-0.01%
2018/10/04	6	132.08	1	132.00	132.00	5	10,030	0.05%
2018/10/03	12	139.58	14	136.11	134.50	-2	10,065	-0.02%
2018/10/02	6	138.67	1	138.50	138.00	5	10,057	0.05%
2018/10/01	10	138.50	14	139.32	140.00	-4	10,039	-0.04%
2018/09/28	5	134.60	3	134.33	134.50	2	10,031	0.02%
2018/09/27	13	133.54	13	133.00	133.00	0	9,983	0.00%
2018/09/26	3.2	131.50	3	131.83	131.00	0.2	9,934	0.00%
2018/09/25	7	133.07	6	133.25	133.50	1	9,985	0.01%
2018/09/21	11	129.00	13	130.23	131.00	-2	9,863	-0.02%
2018/09/20	4	126.38	4	128.50	124.00	0	9,651	0.00%
2018/09/19	14	137.57	12	137.17	133.50	2	9,449	0.02%
2018/09/18	2	142.25	1	137.00	142.00	1	9,250	0.01%
2018/09/17	5	137.60	4	138.25	143.00	1	9,089	0.01%
2018/09/14	16.2	136.09	16	134.53	138.50	0.2	9,021	0.00%
2018/09/13	11	137.00	8	138.06	136.00	3	8,593	0.03%
2018/09/12	10	143.75	1	143.50	143.50	9	8,338	0.11%
2018/09/11	4	158.25	2	157.25	159.00	2	8,200	0.02%
2018/09/10	5	159.50	5	158.68	155.50	0	8,100	0.00%
2018/09/07	6	175.67	6	175.75	172.50	0	7,982	0.00%
2018/09/06	0	0.00	2	184.25	183.00	-2	7,840	-0.03%
2018/09/05	14	186.50	13.1	188.07	187.00	1	7,694	0.01%
2018/09/04	6	176.83	12	176.29	177.00	-6	7,238	-0.08%
2018/09/03	4	162.50	2	162.25	161.00	2	7,171	0.03%
2018/08/31	4	165.50	1.2	165.64	166.50	2.8	7,261	0.04%
2018/08/30	0	0.00	2	166.25	166.00	-2	7,253	-0.03%
2018/08/29	1	162.00	1	160.50	161.00	0	7,211	0.00%
2018/08/28	4	164.50	3	163.00	161.00	1	7,219	0.01%
2018/08/27	2	162.00	2	161.50	162.50	0	7,197	0.00%
2018/08/24	3	159.33	3	159.17	162.00	0	7,176	0.00%
2018/08/23	1	162.00	1	161.00	160.00	0	7,222	0.00%
2018/08/22	9	164.22	10	165.45	162.50	-1	7,268	-0.01%
2018/08/21	1	157.50	3	156.33	158.50	-2	7,117	-0.03%
2018/08/20	2	149.25	10	149.45	151.00	-8	7,064	-0.11%
2018/08/17	9	146.78	11	150.00	146.50	-2	6,996	-0.03%
2018/08/16	6.1	139.50	5	138.80	144.00	1.1	6,930	0.02%
2018/08/15	3	146.83	1	149.50	145.50	2	6,820	0.03%
2018/08/14	3.1	153.42	1	156.50	156.00	2.1	6,756	0.03%
2018/08/13	8	155.56	1	153.00	153.50	7	6,797	0.10%
2018/08/10	6	164.00	7	165.36	165.00	-1	6,750	-0.01%
2018/08/09	7	164.50	0	0.00	165.00	7	6,737	0.10%
2018/08/08	1	169.00	3	172.83	169.00	-2	6,766	-0.03%
2018/08/07	0	0.00	15	168.27	170.50	-15	6,795	-0.22%
2018/08/06	3	164.33	1	166.00	165.00	2	6,891	0.03%
2018/08/03	0	0.00	7	159.50	162.00	-7	6,882	-0.10%
2018/08/02	6	155.42	5	158.00	156.00	1	6,867	0.01%
2018/08/01	2	158.00	4	154.25	156.00	-2	6,847	-0.03%
2018/07/31	2	148.00	0	0.00	148.00	2	6,786	0.03%
2018/07/30	6	156.67	2	146.00	146.00	4	6,718	0.06%
2018/07/27	6	163.08	3	164.00	161.00	3	6,580	0.05%
2018/07/26	30	166.47	31	167.71	166.00	-1	6,546	-0.02%
2018/07/25	63.2	169.58	24	171.31	165.00	39.2	6,133	0.64%
2018/07/20	12	233.42	25	233.00	225.00	-13	5,591	-0.23%
2018/07/19	7	226.36	9	227.28	229.50	-2	5,767	-0.03%
2018/07/18	4	231.88	4	224.25	222.00	0	5,691	0.00%
2018/07/17	2	236.00	1	244.50	228.50	1	5,695	0.02%
2018/07/16	2	240.75	3	240.00	239.00	-1	5,621	-0.02%
2018/07/13	2	237.75	1	234.50	241.00	1	5,534	0.02%
2018/07/12	3	219.33	3	220.83	221.00	0	5,439	0.00%
2018/07/11	4	214.75	7.2	215.09	215.00	-3.2	5,479	-0.06%
2018/07/10	3	206.33	5	206.30	207.50	-2	5,510	-0.04%
2018/07/06	1	205.00	1	202.50	202.50	0	5,543	0.00%
2018/07/05	0	0.00	2	206.50	200.50	-2	5,499	-0.04%
2018/07/04	3	198.50	1	197.50	199.50	2	5,465	0.04%
2018/07/03	6.2	197.92	0	0.00	194.50	6.2	5,445	0.11%
2018/07/02	2	225.00	3	219.67	217.00	-1	5,376	-0.02%
2018/06/29	0	0.00	1	219.00	219.50	-1	5,384	-0.02%
2018/06/28	1	220.50	1	219.50	216.00	0	5,355	0.00%
2018/06/27	2	219.50	3	224.50	219.50	-1	5,370	-0.02%
2018/06/26	1	217.00	2	227.00	228.00	-1	5,397	-0.02%
2018/06/25	3.1	224.77	0	0.00	220.00	3.1	5,449	0.06%
2018/06/22	1	237.00	1	233.00	233.00	0	5,465	0.00%
2018/06/21	3	242.83	0	0.00	238.50	3	5,495	0.05%
2018/06/20	2	229.75	1	235.50	238.00	1	5,581	0.02%
2018/06/19	2	239.75	0	0.00	236.00	2	5,585	0.04%
2018/06/15	1	248.00	4	251.38	245.50	-3	5,595	-0.05%
2018/06/14	3	241.17	0	0.00	241.50	3	5,617	0.05%
2018/06/13	1	244.00	0	0.00	244.50	1	5,659	0.02%
2018/06/12	3	248.33	1	252.00	247.00	2	5,734	0.03%
2018/06/11	5	243.30	1	244.00	242.50	4	5,828	0.07%
2018/06/08	9.1	252.16	0	0.00	251.00	9.1	5,864	0.15%
2018/06/06	0	0.00	1.1	272.05	273.00	-1.1	6,164	-0.02%
2018/06/04	0	0.00	5	256.50	263.50	-5	6,255	-0.08%
2018/06/01	5	251.00	1	246.00	251.50	4	6,236	0.06%
2018/05/31	4.1	244.78	3	242.00	243.50	1.1	6,277	0.02%
2018/05/30	1	260.50	1	248.50	248.00	0	6,181	0.00%
2018/05/29	0	0.00	1	272.00	268.50	-1	6,082	-0.02%
2018/05/28	0	0.00	1	280.00	279.00	-1	6,078	-0.02%
2018/05/25	1	273.00	0	0.00	274.00	1	6,135	0.02%
2018/05/24	1	276.00	0	0.00	273.50	1	6,193	0.02%
2018/05/22	1	273.00	0	0.00	274.00	1	6,319	0.02%
2018/05/21	1	270.50	0	0.00	268.50	1	6,363	0.02%
2018/05/16	1	276.00	0	0.00	265.00	1	6,546	0.02%
2018/05/15	2	281.00	1	273.50	269.00	1	6,644	0.02%
2018/05/14	3	275.83	2	276.01	286.50	1	6,681	0.01%
2018/05/10	0	0.00	6	251.50	257.00	-6	6,655	-0.09%
2018/05/07	0	0.00	1	241.00	230.00	-1	6,956	-0.01%
2018/04/27	0	226.00	0	0.00	222.50	0	7,569	0.00%
2018/04/26	15	228.73	16	220.38	218.00	-1	7,697	-0.01%
2018/04/25	2	230.00	2	230.00	231.00	0	7,572	0.00%
2018/04/24	2	254.50	0	0.00	254.50	2	7,352	0.03%
2018/04/23	4	286.00	10	286.80	282.50	-6	7,457	-0.08%
2018/04/20	1	300.00	1	304.50	297.50	0	7,500	0.00%
2018/04/19	4	310.75	4	309.25	312.00	0	7,684	0.00%
2018/04/18	7	304.64	6	299.75	306.00	1	7,953	0.01%
2018/04/17	0	0.00	1.2	320.25	311.50	-1.2	7,957	-0.02%
2018/04/16	4	329.13	4	330.88	331.00	0	8,085	0.00%
2018/04/13	2	320.00	1	322.50	318.50	1	8,134	0.01%
2018/04/12	1	313.50	1	309.00	309.50	0	8,079	0.00%
2018/04/11	4	308.75	0	0.00	306.50	4	8,184	0.05%
2018/04/10	0.2	306.00	1	306.50	306.00	-0.8	8,247	-0.01%
2018/04/09	1	309.00	1	312.00	305.50	0	8,381	0.00%
2018/04/03	9	309.22	2	307.00	308.00	7	8,408	0.08%
2018/04/02	2	318.50	1	312.00	310.50	1	8,435	0.01%
2018/03/31	3	314.00	1	313.50	314.50	2	8,487	0.02%
2018/03/30	2	318.00	3	318.67	314.00	-1	8,593	-0.01%
2018/03/29	1	312.50	5	313.00	313.00	-4	8,684	-0.05%
2018/03/28	1	319.00	2	310.00	308.00	-1	8,665	-0.01%
2018/03/27	2	313.00	3	314.17	313.00	-1	8,632	-0.01%
2018/03/26	3	302.67	2	302.75	302.00	1	8,615	0.01%
2018/03/23	4	297.88	0	0.00	295.00	4	8,722	0.05%
2018/03/22	3	314.33	3	308.67	305.00	0	8,841	0.00%
2018/03/21	5	316.30	2	316.00	315.00	3	8,986	0.03%
2018/03/20	1	312.00	1	313.00	315.00	0	9,121	0.00%
2018/03/19	3	318.83	2	314.75	311.00	1	9,411	0.01%
2018/03/16	0	0.00	1	315.50	315.00	-1	9,524	-0.01%
2018/03/15	1	315.00	2	316.75	321.50	-1	9,732	-0.01%
2018/03/14	1	310.50	2	310.00	309.50	-1	9,709	-0.01%
2018/03/13	2	308.50	0	314.00	315.50	2	9,762	0.02%
2018/03/12	1	292.00	5	289.50	297.00	-4	9,644	-0.04%
2018/03/09	2	272.50	1	275.00	270.00	1	9,732	0.01%
2018/03/08	0	0.00	2	272.25	272.50	-2	9,865	-0.02%
2018/03/07	2	264.25	2	263.25	265.00	0	9,809	0.00%
2018/03/06	0	0.00	1	265.00	264.50	-1	9,941	-0.01%
2018/03/02	2	263.25	0	0.00	260.50	2	10,514	0.02%
2018/03/01	0	0.00	1	270.00	270.00	-1	10,555	-0.01%
2018/02/27	0	0.00	1	271.00	268.50	-1	10,655	-0.01%
2018/02/26	1	266.50	0	0.00	268.00	1	10,686	0.01%
2018/02/23	0	0.00	1	263.00	262.50	-1	10,717	-0.01%
2018/02/21	0	0.00	1	255.00	256.00	-1	10,886	-0.01%
2018/02/12	0	0.00	1	246.50	243.00	-1	10,927	-0.01%
2018/02/09	3	231.71	3	245.83	249.50	0	11,078	0.00%
2018/02/08	3	236.50	2	235.25	238.00	1	11,004	0.01%
2018/02/07	1	251.00	3	251.17	242.50	-2	10,967	-0.02%
2018/02/06	2	245.00	0	0.00	235.00	2	10,913	0.02%
2018/02/02	0	0.00	1	263.50	263.00	-1	10,909	-0.01%
2018/02/01	5	259.00	6	259.50	258.50	-1	10,886	-0.01%
2018/01/31	4	254.38	2	257.50	261.00	2	10,866	0.02%
2018/01/30	2	260.50	2	254.00	252.00	0	10,866	0.00%
2018/01/29	1	243.00	1	243.50	252.00	0	10,798	0.00%
2018/01/26	5	242.40	6	240.25	239.50	-1	10,843	-0.01%
2018/01/25	3	247.67	1	249.00	240.00	2	10,798	0.02%
2018/01/24	3	249.00	4	248.63	249.50	-1	10,780	-0.01%
2018/01/23	5	261.40	2	263.25	255.00	3	10,753	0.03%
2018/01/22	5	261.40	5	266.60	269.50	0	10,826	0.00%
2018/01/19	6	261.17	7	261.21	259.50	-1	10,818	-0.01%
2018/01/18	0	0.00	3	275.00	272.50	-3	10,773	-0.03%
2018/01/16	0	0.00	2	270.75	269.00	-2	10,768	-0.02%
2018/01/15	1	247.50	1	257.50	265.00	0	10,666	0.00%
2018/01/12	15	258.63	11	258.41	252.50	4	10,467	0.04%
2018/01/11	1	269.00	0	0.00	269.00	1	10,245	0.01%
2018/01/10	28	274.79	28	273.20	270.00	0	10,133	0.00%
2018/01/09	1	284.00	0	0.00	280.00	1	10,013	0.01%
2018/01/08	0	0.00	1	299.50	299.00	-1	9,879	-0.01%
2018/01/05	1	306.50	0	0.00	303.00	1	9,898	0.01%
2018/01/03	1	295.50	2	298.00	304.00	-1	9,950	-0.01%