穩懋 (3105)-群益金鼎-東門券商分點個股進出

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

穩懋

(3105)

可現股當沖

股價
118.5
漲跌
▲2.0
漲幅
+1.72%
成交量
2,031張
產業
上櫃半導體類股
1797人加入追蹤

立即追蹤
本地時間:14:30

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

穩懋 (3105)籌碼相關－群益金鼎-東門券商分點個股進出

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

群益金鼎-東門券商分點個股進出
群益金鼎-東門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
2024/11/21	0	119.50	2	119.75	118.50	-2	2,642	-0.08%
2024/11/20	0	0.00	3	117.67	116.50	-3	2,649	-0.11%
2024/11/18	1	116.00	1	116.00	117.00	0	2,669	0.00%
2024/11/14	0.1	116.50	1	119.00	116.00	-1	2,710	-0.04%
2024/11/12	0	118.50	0	0.00	117.50	0	2,749	0.00%
2024/11/11	0.2	120.00	5	117.80	119.50	-4.8	2,756	-0.17%
2024/11/08	2	116.75	0	0.00	116.50	2	2,771	0.07%
2024/11/07	0	0.00	2	119.00	119.00	-2	2,794	-0.07%
2024/11/06	0.1	116.00	0	0.00	115.50	0.1	2,786	0.00%
2024/11/05	2	115.50	0	0.00	115.00	2	2,833	0.07%
2024/11/04	3.1	115.84	2.2	115.57	115.50	0.9	2,899	0.03%
2024/11/01	1	119.50	0	0.00	120.00	1	3,046	0.03%
2024/10/30	2	123.00	0	0.00	122.00	2	3,097	0.06%
2024/10/29	11	123.18	4	123.50	125.00	7	3,173	0.22%
2024/10/28	1	125.00	3	123.50	125.00	-2	3,498	-0.06%
2024/10/25	2	128.50	0	0.00	128.50	2	3,625	0.06%
2024/10/24	0	0.00	3	130.00	129.50	-3	3,766	-0.08%
2024/10/22	2	131.00	0	0.00	132.50	2	3,929	0.05%
2024/10/21	0.1	130.19	0	0.00	132.50	0.1	4,069	0.00%
2024/10/18	2	130.75	0	0.00	129.50	2	4,170	0.05%
2024/10/17	1	132.00	0	0.00	131.00	1	4,248	0.02%
2024/10/16	1.1	131.91	0	0.00	130.00	1.1	4,391	0.03%
2024/10/14	0.2	129.00	0	0.00	129.50	0.2	4,394	0.00%
2024/10/09	2	130.00	0	0.00	128.50	2	4,578	0.04%
2024/10/08	1.1	130.00	1	129.50	129.00	0.1	4,668	0.00%
2024/10/07	1	132.00	1	133.50	134.50	0	4,723	0.00%
2024/10/04	0.3	135.00	0	0.00	132.50	0.3	4,802	0.01%
2024/10/01	2.3	137.83	1	139.00	135.00	1.3	4,987	0.03%
2024/09/30	0	0.00	1	137.50	136.50	-1	5,010	-0.02%
2024/09/27	1	137.00	0	0.00	136.00	1	5,073	0.02%
2024/09/26	0	0.00	0	139.00	136.50	0	5,158	0.00%
2024/09/25	3	138.17	0	139.00	138.00	3	5,516	0.05%
2024/09/24	3	138.65	5.2	138.67	137.50	-2.2	5,953	-0.04%
2024/09/23	0	0.00	1	137.00	136.00	-1	5,958	-0.02%
2024/09/20	2	134.75	0.1	136.00	134.00	1.9	5,967	0.03%
2024/09/19	0	0.00	3	133.50	138.00	-3	5,966	-0.05%
2024/09/18	1	129.50	0	0.00	129.00	1	5,966	0.02%
2024/09/16	1.1	132.59	2	133.50	131.50	-0.9	6,101	-0.01%
2024/09/12	0.1	128.50	0	0.00	130.00	0.1	6,376	0.00%
2024/09/10	2	125.50	1	125.50	124.00	1	6,607	0.02%
2024/09/09	2	125.54	0	0.00	127.50	2	6,778	0.03%
2024/09/06	1	129.50	0	0.00	129.00	1	7,027	0.01%
2024/09/05	1	130.00	1	130.50	129.00	0	7,044	0.00%
2024/09/04	3.3	131.00	2	130.75	129.50	1.3	7,042	0.02%
2024/09/03	1.1	137.55	0	0.00	137.50	1.1	6,993	0.02%
2024/09/02	2	142.00	4	143.50	140.50	-2	6,989	-0.03%
2024/08/30	10	138.65	3	140.50	137.00	7	6,891	0.10%
2024/08/29	3	138.17	0	0.00	139.00	3	6,856	0.04%
2024/08/26	1	132.50	0	0.00	132.00	1	6,782	0.01%
2024/08/23	1	131.00	1	133.00	134.50	0	6,761	0.00%
2024/08/22	3	134.00	2	134.50	134.00	1	6,753	0.01%
2024/08/19	2	134.00	2	134.50	133.50	0	6,709	0.00%
2024/08/16	2.3	133.50	1	133.50	133.00	1.3	6,717	0.02%
2024/08/15	1.1	129.57	0	0.00	131.00	1.1	6,690	0.02%
2024/08/14	0.4	131.00	0	0.00	131.00	0.4	6,678	0.01%
2024/08/13	0	0.00	1	128.00	127.50	-1	6,622	-0.02%
2024/08/12	0	0.00	5	125.50	126.50	-5	6,634	-0.08%
2024/08/09	1	125.50	0	0.00	122.50	1	6,618	0.02%
2024/08/08	3.1	122.00	0	121.50	121.50	3	6,583	0.05%
2024/08/07	0	0.00	0	122.00	124.00	0	6,559	0.00%
2024/08/06	0	0.00	6	119.67	118.50	-6	6,507	-0.09%
2024/08/05	1.2	117.41	2	117.50	117.50	-0.8	6,415	-0.01%
2024/08/02	12.4	132.85	2	135.75	130.00	10.4	6,246	0.17%
2024/08/01	4.6	137.11	3	138.50	138.50	1.6	6,134	0.03%
2024/07/31	15.7	136.21	2	135.00	135.00	13.7	6,055	0.23%
2024/07/30	7.4	144.43	5	144.00	149.00	2.4	5,710	0.04%
2024/07/29	6.3	150.00	1	150.50	148.50	5.3	5,541	0.10%
2024/07/26	4.3	154.20	0	0.00	153.00	4.3	5,425	0.08%
2024/07/23	0	0.00	1	163.50	160.50	-1	5,381	-0.02%
2024/07/22	3.3	160.27	1	156.50	156.00	2.3	5,320	0.04%
2024/07/19	2.2	169.25	0	0.00	166.00	2.2	5,192	0.04%
2024/07/18	1	175.50	0	0.00	176.50	1	5,106	0.02%
2024/07/17	0	0.00	3.1	176.63	181.00	-3.1	5,017	-0.06%
2024/07/16	0	0.00	1	174.00	173.00	-1	4,861	-0.02%
2024/07/15	1	170.00	1	171.00	171.00	0	4,882	0.00%
2024/07/12	8	173.56	3	175.50	173.00	5	4,849	0.10%
2024/07/11	0.1	181.00	0	0.00	180.00	0.1	4,750	0.00%
2024/07/10	0	0.00	0.2	180.34	180.00	-0.2	4,716	0.00%
2024/07/09	0.2	178.50	3.2	177.75	177.00	-3	4,640	-0.06%
2024/07/08	1	179.00	1	178.50	178.50	0	4,571	0.00%
2024/07/05	1	179.52	2.6	180.25	180.50	-1.6	4,527	-0.04%
2024/07/04	0	0.00	1	175.00	173.50	-1	4,383	-0.02%
2024/07/03	2	174.00	3.5	174.29	174.50	-1.5	4,313	-0.03%
2024/07/02	5.1	172.61	0.2	171.00	171.00	4.9	4,283	0.11%
2024/07/01	8.1	177.98	3	177.33	175.00	5.1	4,183	0.12%
2024/06/28	4	172.38	10.2	174.22	174.50	-6.2	3,820	-0.16%
2024/06/27	1	156.50	1	159.00	159.50	0	3,347	0.00%
2024/06/26	0.1	158.00	3.5	160.14	157.50	-3.5	3,297	-0.10%
2024/06/25	10	157.25	14	158.18	158.00	-4	3,273	-0.12%
2024/06/24	2.3	159.93	3	160.83	158.00	-0.8	3,229	-0.02%
2024/06/21	1.1	162.14	2	163.49	163.50	-0.9	3,171	-0.03%
2024/06/20	0.1	160.50	4.6	159.98	160.50	-4.5	3,047	-0.15%
2024/06/19	4.2	158.30	10	159.10	155.50	-5.8	2,951	-0.20%
2024/06/18	1	156.00	1	154.50	154.00	0	2,779	0.00%
2024/06/17	3.1	156.68	8.1	155.93	155.00	-4.9	2,740	-0.18%
2024/06/14	6.2	152.95	11.6	153.60	153.50	-5.4	2,673	-0.20%
2024/06/13	8	151.94	25.3	151.52	153.00	-17.3	2,494	-0.69%
2024/06/12	0.1	140.00	1	139.50	139.50	-0.9	2,296	-0.04%
2024/06/07	1.1	137.55	0	0.00	137.50	1.1	2,361	0.04%
2024/06/05	1	139.50	0	0.00	139.00	1	2,404	0.04%
2024/06/04	1	140.50	0	0.00	140.00	1	2,459	0.04%
2024/06/03	1	141.00	1	141.50	140.50	0	2,570	0.00%
2024/05/28	0	0.00	3	144.00	143.50	-3	2,703	-0.11%
2024/05/24	0	0.00	1	139.50	140.00	-1	2,745	-0.04%
2024/05/23	1.1	141.50	0	0.00	140.50	1.1	2,773	0.04%
2024/05/22	0.4	142.55	3	143.67	142.50	-2.6	2,810	-0.09%
2024/05/21	2	140.75	1	141.00	140.50	1	2,839	0.04%
2024/05/20	1.2	142.00	0	0.00	142.50	1.2	2,896	0.04%
2024/05/17	0.2	141.50	0	0.00	141.50	0.2	2,945	0.01%
2024/05/16	0	0.00	1	141.00	143.00	-1	3,074	-0.03%
2024/05/15	2	140.00	0	0.00	139.50	2	3,065	0.07%
2024/05/14	3	140.00	0	0.00	140.00	3	3,157	0.10%
2024/05/10	6.1	138.34	0	0.00	140.00	6.1	3,254	0.19%
2024/05/09	2.1	141.00	1	141.00	140.00	1.1	3,253	0.03%
2024/05/08	2	141.25	0	0.00	141.50	2	3,283	0.06%
2024/05/06	2	143.75	2	142.50	142.50	0	3,337	0.00%
2024/05/03	2	145.50	0	0.00	143.50	2	3,349	0.06%
2024/05/02	7	144.00	1	144.00	143.50	6	3,355	0.18%
2024/04/30	2	148.25	6	147.50	146.00	-4	3,387	-0.12%
2024/04/29	3	145.33	0	0.00	145.00	3	3,355	0.09%
2024/04/26	1	143.00	0	0.00	142.50	1	3,319	0.03%
2024/04/25	6	141.92	0	0.00	143.00	6	3,331	0.18%
2024/04/24	1	143.00	1	143.50	145.00	0	3,330	0.00%
2024/04/23	2	138.50	0	0.00	140.00	2	3,352	0.06%
2024/04/22	0.2	137.92	0	0.00	137.00	0.2	3,364	0.00%
2024/04/19	1.1	139.91	0	0.00	140.00	1.1	3,365	0.03%
2024/04/17	1	143.50	0	0.00	143.50	1	3,315	0.03%
2024/04/16	1.2	143.41	0	0.00	143.00	1.2	3,304	0.03%
2024/04/15	2.1	147.26	0	0.00	147.00	2.1	3,283	0.06%
2024/04/12	3.1	152.65	0	0.00	150.50	3.1	3,307	0.09%
2024/04/11	9	153.00	3.3	152.94	154.50	5.7	3,291	0.17%
2024/04/10	2	152.00	3	153.50	153.50	-1	3,328	-0.03%
2024/04/09	0	0.00	2	148.00	148.50	-2	3,360	-0.06%
2024/04/08	1.1	144.95	0	0.00	143.50	1.1	3,327	0.03%
2024/04/03	2	148.50	0	0.00	147.50	2	3,286	0.06%
2024/04/02	2	147.75	0	0.00	149.00	2	3,290	0.06%
2024/04/01	0	0.00	1	149.00	148.00	-1	3,291	-0.03%
2024/03/29	3	146.00	0	0.00	146.00	3	3,290	0.09%
2024/03/28	3.2	146.59	0	0.00	145.50	3.2	3,312	0.10%
2024/03/27	3.1	147.34	3	147.00	147.00	0.1	3,315	0.00%
2024/03/26	1.1	152.00	0	0.00	149.00	1.1	3,324	0.03%
2024/03/25	0.1	154.50	1	154.00	153.50	-1	3,337	-0.03%
2024/03/22	6.2	152.11	0	0.00	153.50	6.2	3,451	0.18%
2024/03/21	1	154.00	1	154.00	154.50	0	3,496	0.00%
2024/03/20	1.1	152.64	1	154.50	153.00	0.1	3,576	0.00%
2024/03/19	0	0.00	9.3	154.43	157.00	-9.3	3,580	-0.26%
2024/03/18	0.3	148.50	4	147.75	149.00	-3.8	3,510	-0.11%
2024/03/15	2.1	145.00	1	144.00	145.50	1.1	3,527	0.03%
2024/03/14	2	146.50	1	146.50	145.50	1	3,504	0.03%
2024/03/13	4.4	149.74	4.1	147.61	147.50	0.3	3,524	0.01%
2024/03/12	0.2	153.25	0	0.00	153.00	0.2	3,528	0.01%
2024/03/11	1	154.00	2	156.00	153.00	-1	3,532	-0.03%
2024/03/08	2.1	153.05	1	153.50	153.00	1.1	3,645	0.03%
2024/03/07	5	156.71	8	159.00	156.50	-3	3,738	-0.08%
2024/03/06	2	153.00	0	0.00	152.50	2	3,665	0.05%
2024/03/05	5	155.50	4	159.88	155.00	1	3,851	0.03%
2024/03/04	0.1	157.00	14	157.00	156.00	-13.9	3,876	-0.36%
2024/03/01	0.1	156.50	2	155.25	155.50	-1.9	3,952	-0.05%
2024/02/29	2.1	152.00	28	151.59	152.00	-25.9	4,142	-0.63%
2024/02/27	4.2	154.74	1	152.00	152.00	3.2	4,486	0.07%
2024/02/26	2.1	156.52	23	156.50	157.00	-20.9	4,737	-0.44%
2024/02/23	5	159.90	39	158.99	158.00	-34	4,751	-0.71%
2024/02/22	20.1	162.01	3	162.33	162.50	17.1	4,741	0.36%
2024/02/21	23.2	161.03	1	164.00	161.00	22.2	4,732	0.47%
2024/02/20	1	161.00	1	162.00	161.00	0	4,712	0.00%
2024/02/19	78.1	161.28	17	161.50	160.50	61.1	4,675	1.31%
2024/02/16	0.1	157.00	0	0.00	157.50	0.1	4,620	0.00%
2024/02/15	13.4	156.12	10	158.50	156.00	3.4	4,683	0.07%
2024/02/05	1	158.01	1	161.93	159.50	0	4,758	0.00%
2024/02/02	0	0.00	1	157.50	158.50	-1	4,806	-0.02%
2024/01/31	0.2	157.00	1	155.50	155.00	-0.8	4,873	-0.02%
2024/01/30	2.1	152.05	2	155.50	156.00	0.1	4,966	0.00%
2024/01/29	2	154.75	2	156.75	155.50	0	5,030	0.00%
2024/01/26	0.2	152.00	2	154.75	154.50	-1.8	5,231	-0.03%
2024/01/25	2	152.25	1	152.50	151.00	1	5,359	0.02%
2024/01/24	0	0.00	5	154.60	154.50	-5	5,627	-0.09%
2024/01/23	1	150.00	0.1	151.00	151.00	0.9	6,409	0.01%
2024/01/22	1.2	150.87	1	150.50	151.00	0.2	6,477	0.00%
2024/01/17	0	148.50	0	0.00	146.00	0	6,639	0.00%
2024/01/16	1	149.50	2	151.25	152.50	-1	6,607	-0.02%
2024/01/15	2	149.75	0	0.00	151.00	2	6,614	0.03%
2024/01/12	0	0.00	2.3	151.15	151.00	-2.3	6,674	-0.03%
2024/01/11	3	148.34	1	150.00	150.50	2	6,724	0.03%
2024/01/10	0.1	148.60	0	0.00	148.00	0.1	6,775	0.00%
2024/01/08	1	149.50	3	152.16	149.50	-2	6,929	-0.03%
2024/01/05	0	0.00	3	148.50	148.00	-3	6,927	-0.04%
2024/01/04	1	147.47	2.1	147.45	146.00	-1	6,933	-0.01%
2024/01/03	7.3	149.21	0	153.00	148.00	7.3	6,875	0.11%
2024/01/02	2	156.25	0	0.00	156.00	2	6,836	0.03%
2023/12/29	0	0.00	3.8	158.63	159.00	-3.8	6,862	-0.05%
2023/12/28	5	157.40	2	157.75	157.50	3	6,899	0.04%
2023/12/27	0	0.00	1.3	159.80	159.50	-1.3	6,930	-0.02%
2023/12/26	0	0.00	2	158.75	158.50	-2	6,974	-0.03%
2023/12/25	1	156.05	2	157.25	157.50	-1	7,028	-0.01%
2023/12/22	1	154.50	2.1	154.07	154.50	-1.1	7,032	-0.02%
2023/12/21	0.1	152.80	0	0.00	152.00	0.1	7,027	0.00%
2023/12/20	1.5	153.76	0	155.00	153.50	1.4	6,999	0.02%
2023/12/19	8.2	156.87	3	155.17	153.50	5.2	6,969	0.07%
2023/12/18	8.3	164.14	1	168.00	161.50	7.3	6,880	0.11%
2023/12/15	4	169.13	3.5	170.00	170.00	0.5	6,817	0.01%
2023/12/14	0	0.00	3.5	169.36	169.00	-3.5	6,756	-0.05%
2023/12/13	3.1	166.16	1	167.00	167.00	2.1	6,777	0.03%
2023/12/12	1	167.50	0	0.00	167.00	1	6,836	0.01%
2023/12/11	1.1	167.45	2	166.75	166.00	-0.9	6,823	-0.01%
2023/12/08	5	168.20	5	167.80	167.50	0	6,802	0.00%
2023/12/07	8.2	168.82	1	168.50	166.00	7.2	6,782	0.11%
2023/12/06	3	169.50	1	170.00	170.00	2	6,750	0.03%
2023/12/05	10	169.50	12	170.88	171.50	-2	6,759	-0.03%
2023/12/04	1	172.44	1	176.00	169.50	0	6,704	0.00%
2023/12/01	0.5	168.47	1	167.50	167.50	-0.5	6,587	-0.01%
2023/11/30	10	171.10	13.3	171.24	172.00	-3.3	6,610	-0.05%
2023/11/29	4	166.25	6.1	167.50	168.00	-2.1	6,503	-0.03%
2023/11/28	6	159.83	10	162.50	163.50	-4	6,526	-0.06%
2023/11/27	12.5	160.13	4	160.13	157.00	8.5	6,965	0.12%
2023/11/24	18.2	163.64	19.5	166.46	167.00	-1.3	6,829	-0.02%
2023/11/22	1.2	151.50	0	0.00	151.50	1.2	6,247	0.02%
2023/11/20	4.1	152.38	2	154.50	152.00	2.1	6,277	0.03%
2023/11/17	4	152.00	2	153.75	152.50	2	6,286	0.03%
2023/11/16	1.1	153.58	2	155.50	153.50	-0.9	6,303	-0.01%
2023/11/15	5	154.80	5	155.20	154.50	0	6,332	0.00%
2023/11/14	1.1	152.46	1	151.50	154.00	0.1	6,304	0.00%
2023/11/13	7	151.93	1	152.50	152.00	6	6,369	0.09%
2023/11/10	2.1	152.38	4	155.38	156.50	-1.9	6,263	-0.03%
2023/11/09	3	153.34	1	154.50	154.50	2	6,241	0.03%
2023/11/08	5.2	152.68	3	153.33	152.00	2.2	6,221	0.03%
2023/11/07	0.1	153.00	3	155.17	153.00	-2.9	6,276	-0.05%
2023/11/06	3.1	153.85	5.2	154.58	155.00	-2.1	6,175	-0.03%
2023/11/03	2.2	153.79	2.4	151.77	150.50	-0.2	6,090	0.00%
2023/11/02	4.3	145.50	12	147.58	149.50	-7.7	5,899	-0.13%
2023/11/01	13.1	147.58	7.2	148.18	147.00	5.9	5,764	0.10%
2023/10/31	16.2	145.85	14	147.43	145.00	2.2	5,542	0.04%
2023/10/30	0	0.00	18	140.00	140.00	-18	4,808	-0.37%
2023/10/27	4	125.13	7	127.00	127.50	-3	4,977	-0.06%
2023/10/26	2.1	122.78	2	122.75	121.00	0.1	4,942	0.00%
2023/10/25	1	127.00	1	128.00	127.50	0	4,950	0.00%
2023/10/24	1	124.50	2	126.75	127.00	-1	4,970	-0.02%
2023/10/23	1.1	125.50	0	0.00	125.50	1.1	5,039	0.02%
2023/10/20	12.1	126.71	2	126.75	126.50	10.1	5,102	0.20%
2023/10/19	3.1	130.44	1	129.50	130.50	2.1	5,160	0.04%
2023/10/18	6	136.00	1	137.50	134.00	5	5,171	0.10%
2023/10/17	1	140.50	2	139.00	139.00	-1	5,267	-0.02%
2023/10/16	2	139.50	4	138.50	138.00	-2	5,362	-0.04%
2023/10/13	5	133.10	15	134.07	137.00	-10	5,319	-0.19%
2023/10/12	2	133.50	1	133.50	134.50	1	5,329	0.02%
2023/10/11	2	133.50	2	133.75	133.00	0	5,376	0.00%
2023/10/06	7	135.43	3	136.83	134.50	4	5,465	0.07%
2023/10/05	2.1	135.00	1	135.00	135.00	1.1	5,470	0.02%
2023/10/04	2	133.50	0	134.50	134.50	2	5,497	0.04%
2023/10/03	5.2	134.50	0	0.00	132.50	5.2	5,507	0.09%
2023/10/02	1	134.50	2	133.00	134.50	-1	5,573	-0.02%
2023/09/28	3	129.67	1	129.00	129.00	2	5,718	0.03%
2023/09/27	1	131.00	0	0.00	130.50	1	5,746	0.02%
2023/09/26	1.1	133.93	0	0.00	132.00	1.1	5,774	0.02%
2023/09/25	0.2	137.00	1	136.00	135.50	-0.9	5,790	-0.01%
2023/09/22	1.1	134.60	0	0.00	136.00	1.1	5,810	0.02%
2023/09/21	4.2	136.36	2	135.25	135.00	2.2	5,844	0.04%
2023/09/20	1	141.00	1	142.50	139.50	0	5,817	0.00%
2023/09/19	4	142.25	1	140.50	140.00	3	5,830	0.05%
2023/09/18	2	145.50	0	0.00	144.00	2	5,842	0.03%
2023/09/15	0	0.00	4	146.25	145.50	-4	5,838	-0.07%
2023/09/14	0	0.00	5	141.50	142.50	-5	5,779	-0.09%
2023/09/13	3	138.83	0	0.00	139.00	3	5,784	0.05%
2023/09/12	0	0.00	2	140.50	139.50	-2	5,816	-0.03%
2023/09/11	3	138.67	2	142.25	137.50	1	5,875	0.02%
2023/09/08	7	139.07	2	138.25	138.00	5	5,914	0.08%
2023/09/07	0	0.00	1	145.50	143.00	-1	5,929	-0.02%
2023/09/05	3	143.33	0	0.00	143.00	3	5,980	0.05%
2023/09/04	4	141.75	7	142.43	144.00	-3	6,023	-0.05%
2023/09/01	9.3	141.78	6	141.51	140.50	3.3	6,125	0.05%
2023/08/31	0	134.50	2	135.75	136.00	-2	6,007	-0.03%
2023/08/30	1	135.00	7	135.71	134.00	-6	5,511	-0.11%
2023/08/29	1.5	130.50	0	0.00	131.00	1.5	5,456	0.03%
2023/08/28	3	131.00	7	129.93	129.50	-4	5,422	-0.07%
2023/08/24	1	128.50	2	130.75	129.50	-1	5,412	-0.02%
2023/08/23	0	129.00	0	0.00	128.50	0	5,392	0.00%
2023/08/22	2	129.50	0	0.00	128.50	2	5,365	0.04%
2023/08/21	1.1	129.73	0	0.00	129.00	1.1	5,350	0.02%
2023/08/18	2	132.00	21	131.52	132.00	-19	5,331	-0.36%
2023/08/17	23	130.02	1	129.50	130.00	22	5,344	0.41%
2023/08/16	3.1	134.81	10	133.80	135.50	-6.9	5,261	-0.13%
2023/08/15	1.1	135.73	3	138.17	135.00	-1.9	5,227	-0.04%
2023/08/14	3	138.33	10	138.50	138.50	-7	5,183	-0.14%
2023/08/11	1	146.00	4.2	144.27	143.50	-3.2	5,165	-0.06%
2023/08/10	3.1	149.82	0	0.00	150.50	3.1	5,128	0.06%
2023/08/09	0.2	151.00	12	152.54	151.50	-11.9	5,250	-0.23%
2023/08/08	3.1	150.00	1	151.50	151.00	2.1	5,248	0.04%
2023/08/07	23	153.30	0	0.00	152.00	23	5,226	0.44%
2023/08/04	4	154.13	3	154.17	154.50	1	5,214	0.02%
2023/08/02	2.1	152.93	7	152.29	153.00	-4.9	5,157	-0.10%
2023/08/01	15.2	152.57	3.3	153.44	150.00	11.9	5,078	0.23%
2023/07/31	5.4	164.26	0	0.00	164.00	5.4	4,837	0.11%
2023/07/28	2.5	165.80	3	169.33	166.50	-0.5	4,759	-0.01%
2023/07/27	2.1	166.71	2	167.00	166.00	0.1	4,707	0.00%
2023/07/26	3.2	164.41	1	165.00	162.50	2.2	4,712	0.05%
2023/07/25	5	170.00	2	169.25	168.00	3	4,801	0.06%
2023/07/24	4	174.63	0	0.00	172.50	4	4,784	0.08%
2023/07/21	2	177.25	0	0.00	178.00	2	4,743	0.04%
2023/07/20	8	179.56	7	177.93	177.50	1	4,731	0.02%
2023/07/19	7	176.79	8	175.19	171.50	-1	4,573	-0.02%
2023/07/18	6.5	174.42	6	174.25	174.50	0.5	4,427	0.01%
2023/07/17	3	171.83	0	0.00	173.50	3	4,414	0.07%
2023/07/14	2.5	177.10	4	176.88	176.50	-1.5	4,411	-0.03%
2023/07/13	3.9	173.98	10	175.10	173.50	-6.2	4,409	-0.14%
2023/07/12	5	172.00	0	0.00	170.50	5	4,324	0.12%
2023/07/11	0	0.00	1	169.00	170.50	-1	4,289	-0.02%
2023/07/10	1	167.00	17	170.00	167.00	-16	4,272	-0.37%
2023/07/07	9.2	165.39	4.2	169.83	167.50	5	4,255	0.12%
2023/07/06	8.3	172.22	9	171.33	171.50	-0.8	4,203	-0.02%
2023/07/05	8	168.31	4	170.00	167.00	4	4,044	0.10%
2023/07/04	5	167.90	5	167.80	168.00	0	3,990	0.00%
2023/07/03	4.2	163.95	7	164.50	164.00	-2.8	4,004	-0.07%
2023/06/30	1.1	164.64	0	0.00	164.00	1.1	4,017	0.03%
2023/06/29	11	167.36	0	0.00	165.00	11	4,089	0.27%
2023/06/28	6	167.92	5	168.00	167.00	1	4,294	0.02%
2023/06/27	9	165.44	2	169.00	166.00	7	4,471	0.16%
2023/06/26	3.2	166.21	0	0.00	165.50	3.2	4,585	0.07%
2023/06/21	1	171.50	0	0.00	170.00	1	4,663	0.02%
2023/06/20	0	0.00	1	175.00	173.50	-1	4,626	-0.02%
2023/06/19	3	178.00	0	179.50	178.00	3	4,615	0.06%
2023/06/16	1	180.50	0	0.00	179.50	1	4,641	0.02%
2023/06/15	3	181.00	2	181.50	181.50	1	4,649	0.02%
2023/06/14	1	179.50	3	180.33	180.00	-2	4,613	-0.04%
2023/06/13	2.1	176.32	0	0.00	176.00	2.1	4,556	0.04%
2023/06/12	0.3	177.80	1.2	180.80	177.00	-0.9	4,501	-0.02%
2023/06/09	4	175.63	1.1	174.00	175.50	2.9	4,419	0.07%
2023/06/08	7.2	175.60	4.6	176.77	175.00	2.6	4,386	0.06%
2023/06/07	14.2	171.87	18.1	169.68	177.00	-4	4,363	-0.09%
2023/06/06	3	161.17	4	161.50	161.00	-1	4,185	-0.02%
2023/06/05	6	163.17	7	164.50	164.00	-1	4,202	-0.02%
2023/06/02	5	159.70	5	160.30	160.00	0	4,214	0.00%
2023/06/01	5	158.20	5	159.20	158.00	0	4,268	0.00%
2023/05/31	8.1	159.81	5.6	158.78	159.50	2.5	4,308	0.06%
2023/05/30	3	159.00	4	159.38	159.00	-1	4,288	-0.02%
2023/05/29	9	158.28	5	159.10	159.00	4	4,334	0.09%
2023/05/26	4	154.50	5	155.00	155.00	-1	4,342	-0.02%
2023/05/25	6.1	152.86	6	155.25	152.50	0.1	4,347	0.00%
2023/05/24	3.2	152.73	2	154.00	153.00	1.2	4,359	0.03%
2023/05/23	5	156.00	9	152.50	156.50	-4	4,415	-0.09%
2023/05/22	4	148.75	2	151.00	150.00	2	4,418	0.05%
2023/05/19	4	150.88	2	151.50	151.50	2	4,421	0.05%
2023/05/18	5	150.60	4.1	152.22	150.50	1	4,460	0.02%
2023/05/17	4	151.50	9	148.83	151.50	-5	4,560	-0.11%
2023/05/16	1.2	146.74	8.1	146.01	148.00	-6.9	4,586	-0.15%
2023/05/15	5	146.30	1	143.50	144.00	4	4,618	0.09%
2023/05/12	5	158.50	6	158.67	159.00	-1	4,752	-0.02%
2023/05/11	2	158.50	0	0.00	157.00	2	4,784	0.04%
2023/05/10	3	163.17	0	0.00	163.00	3	4,864	0.06%
2023/05/09	2	165.00	0	0.00	166.00	2	4,957	0.04%
2023/05/08	1.3	167.04	3	167.00	166.50	-1.7	5,034	-0.03%
2023/05/05	2.1	164.52	2	166.00	165.00	0.1	5,110	0.00%
2023/05/04	0.1	164.06	1	164.50	165.00	-0.9	5,181	-0.02%
2023/05/03	2	164.75	0	0.00	163.50	2	5,295	0.04%
2023/05/02	0	0.00	1	167.50	167.50	-1	5,342	-0.02%
2023/04/28	0	0.00	4	159.00	163.50	-4	5,481	-0.07%
2023/04/27	6.1	159.98	6	160.75	160.00	0.1	5,404	0.00%
2023/04/26	1	159.00	0	0.00	160.00	1	5,480	0.02%
2023/04/25	1	165.00	0.1	168.00	165.00	0.9	5,583	0.02%
2023/04/24	0	0.00	1	171.00	170.50	-1	5,698	-0.02%
2023/04/21	8.2	172.00	6	171.67	169.00	2.2	5,933	0.04%
2023/04/20	3.1	175.87	2	177.00	173.00	1.1	6,205	0.02%
2023/04/19	3	176.83	3.2	178.79	176.00	-0.2	6,377	0.00%
2023/04/18	0	0.00	1.1	183.19	182.00	-1.1	6,430	-0.02%
2023/04/17	0.2	184.63	0.3	185.17	185.50	-0.1	6,424	0.00%
2023/04/14	0.1	181.50	1	183.00	183.00	-0.9	6,413	-0.01%
2023/04/13	3	182.67	3	184.67	182.00	0	6,426	0.00%
2023/04/11	2.1	185.67	4	183.50	184.50	-1.9	6,426	-0.03%
2023/04/10	0.2	184.00	1	184.00	185.00	-0.8	6,388	-0.01%
2023/04/06	3	182.83	3	183.17	184.50	0	6,335	0.00%
2023/03/31	2	181.25	1	181.00	182.50	1	6,287	0.02%
2023/03/30	2.2	179.47	2	179.50	181.50	0.2	6,254	0.00%
2023/03/29	9	182.78	0.2	182.00	178.50	8.9	6,181	0.14%
2023/03/28	3	181.50	4	183.75	186.00	-1	5,953	-0.02%
2023/03/27	12.1	179.87	3	180.50	181.00	9	5,780	0.16%
2023/03/24	0	0.00	3	178.50	179.50	-3	5,711	-0.05%
2023/03/23	0.2	173.50	2.1	173.48	173.50	-2	5,597	-0.03%
2023/03/22	2	172.25	1	173.50	171.50	1	5,604	0.02%
2023/03/21	1	169.50	1	174.00	172.00	0	5,625	0.00%
2023/03/20	1	171.00	3	172.17	171.00	-2	5,601	-0.04%
2023/03/17	2	167.50	5	167.00	168.00	-3	5,550	-0.05%
2023/03/16	4	165.50	4	166.00	165.50	0	5,513	0.00%
2023/03/15	0	0.00	2	166.25	165.50	-2	5,549	-0.04%
2023/03/14	2	162.75	1.1	164.02	162.50	1	5,550	0.02%
2023/03/13	3	164.33	2	164.25	165.00	1	5,584	0.02%
2023/03/10	7	168.29	0	0.00	164.50	7	5,589	0.13%
2023/03/09	2.1	174.05	1	177.50	174.00	1.1	5,537	0.02%
2023/03/08	2	174.00	7	175.43	176.50	-5	5,521	-0.09%
2023/03/07	7	174.00	6	176.17	173.00	1	5,514	0.02%
2023/03/06	0	0.00	5	173.70	175.50	-5	5,485	-0.09%
2023/03/03	1	167.50	6	168.58	167.00	-5	5,445	-0.09%
2023/03/02	7	167.00	2	166.50	167.00	5	5,562	0.09%
2023/03/01	4	166.13	0	167.50	166.50	4	5,585	0.07%
2023/02/24	6	172.00	4	175.00	170.00	2	5,534	0.04%
2023/02/23	1.4	174.79	4	174.88	174.50	-2.6	5,504	-0.05%
2023/02/22	6.3	172.60	4	174.75	172.00	2.3	5,511	0.04%
2023/02/21	6.2	178.65	5.1	180.27	177.00	1.2	5,501	0.02%
2023/02/20	15.2	176.15	9	176.11	178.00	6.2	5,513	0.11%
2023/02/17	7	172.71	10	172.45	173.00	-3	5,504	-0.05%
2023/02/16	7.3	171.79	1	173.00	171.00	6.3	5,525	0.11%
2023/02/15	4	173.50	5	172.50	173.00	-1	5,596	-0.02%
2023/02/14	3.5	170.21	3	170.17	170.50	0.5	5,514	0.01%
2023/02/13	1	170.00	1	168.00	169.00	0	5,559	0.00%
2023/02/10	8.5	168.50	9	169.83	171.00	-0.5	5,535	-0.01%
2023/02/09	1	172.50	0	0.00	172.50	1	5,319	0.02%
2023/02/08	3	175.50	4	176.00	175.50	-1	5,338	-0.02%
2023/02/07	3	172.68	1.3	173.54	173.00	1.7	5,296	0.03%
2023/02/06	6	180.00	0	0.00	176.00	6	5,253	0.11%
2023/02/03	12.1	186.16	9	184.00	183.00	3.1	5,302	0.06%
2023/02/02	5.1	189.12	3	190.50	187.50	2.1	5,419	0.04%
2023/02/01	17.2	188.94	16	191.69	191.50	1.2	5,543	0.02%
2023/01/31	3.1	190.68	1	190.50	192.00	2.1	5,462	0.04%
2023/01/30	2.1	191.30	6.1	191.37	194.00	-4.1	5,495	-0.07%
2023/01/17	3.2	177.00	4	179.25	180.00	-0.8	5,448	-0.01%
2023/01/16	1	175.50	5	176.20	179.00	-4	5,451	-0.07%
2023/01/13	13	175.85	4	170.52	170.50	9	5,386	0.17%
2023/01/12	4	182.13	7	181.86	183.50	-3	5,283	-0.06%
2023/01/11	1.1	177.91	8	181.06	183.00	-6.9	5,164	-0.13%
2023/01/10	1.1	172.91	2	173.25	176.00	-0.9	5,045	-0.02%
2023/01/09	1	162.50	13	166.00	170.50	-12	4,797	-0.25%
2023/01/06	3	151.50	3	150.50	155.00	0	4,662	0.00%
2023/01/05	2	148.98	6	149.25	146.00	-4	4,635	-0.09%
2023/01/04	0	0.00	1	144.00	143.00	-1	4,643	-0.02%
2023/01/03	1	142.00	6	140.75	143.00	-5	4,716	-0.11%
2022/12/30	4	138.00	0	0.00	136.50	4	4,778	0.08%
2022/12/29	0	0.00	1	142.00	141.50	-1	4,994	-0.02%
2022/12/28	0	0.00	2	141.25	140.00	-2	5,058	-0.04%
2022/12/27	0	0.00	6	139.92	140.00	-6	5,073	-0.12%
2022/12/26	2	135.75	0	137.50	135.50	2	5,085	0.04%
2022/12/23	0	139.00	8	137.44	138.00	-8	5,193	-0.15%
2022/12/22	1	137.00	1	140.00	137.50	0	5,241	0.00%
2022/12/21	2	137.00	1	136.50	136.00	1	5,285	0.02%
2022/12/20	6	142.92	1	145.50	137.00	5	5,293	0.09%
2022/12/19	0	148.00	2	148.00	146.50	-2	5,304	-0.04%
2022/12/16	3	146.50	0	0.00	146.00	3	5,386	0.06%
2022/12/15	2	153.00	1	153.00	152.00	1	5,411	0.02%
2022/12/14	1.1	153.43	2	153.00	154.00	-1	5,419	-0.02%
2022/12/13	1	149.04	0	0.00	148.50	1	5,411	0.02%
2022/12/08	0	151.00	0	0.00	150.50	0	5,383	0.00%
2022/12/07	3	153.00	5	156.50	151.50	-2	5,378	-0.04%
2022/12/06	2	159.25	0	0.00	157.50	2	5,334	0.04%
2022/12/02	5	167.50	1	167.50	164.50	4	5,278	0.08%
2022/12/01	0	0.00	6	161.58	162.50	-6	5,249	-0.11%
2022/11/30	0	0.00	2	157.00	156.00	-2	5,218	-0.04%
2022/11/29	1	155.50	0	0.00	155.00	1	5,224	0.02%
2022/11/28	0	0.00	3	158.67	159.50	-3	5,255	-0.06%
2022/11/25	5	159.00	1	162.50	158.50	4	5,388	0.07%
2022/11/24	4	160.25	2	164.75	162.50	2	5,463	0.04%
2022/11/23	2	156.00	4	156.13	157.00	-2	5,314	-0.04%
2022/11/21	4	153.63	0	0.00	152.50	4	5,329	0.08%
2022/11/17	0	0.00	1	157.50	158.00	-1	5,309	-0.02%
2022/11/16	2	151.26	2	154.25	156.00	0	5,273	0.00%
2022/11/15	1	153.00	1	154.00	154.50	0	5,199	0.00%
2022/11/14	0	148.50	4	152.25	152.00	-4	5,180	-0.08%
2022/11/11	3	152.50	1	152.00	146.50	2	5,134	0.04%
2022/11/10	1	141.00	3	138.83	142.00	-2	5,007	-0.04%
2022/11/09	2	136.00	5	139.20	141.00	-3	4,990	-0.06%
2022/11/08	3	133.17	1	134.00	134.00	2	4,925	0.04%
2022/11/07	3	132.33	3	132.17	133.00	0	4,884	0.00%
2022/11/04	0	0.00	3	125.33	128.50	-3	4,849	-0.06%
2022/11/03	1	123.00	3	126.00	129.50	-2	4,785	-0.04%
2022/11/02	0	0.00	1	126.50	126.50	-1	4,750	-0.02%
2022/11/01	6	123.33	8	121.81	124.00	-2	4,722	-0.04%
2022/10/31	1	115.00	3	120.33	122.00	-2	4,630	-0.04%
2022/10/28	1	110.50	7	110.86	114.00	-6	4,484	-0.13%
2022/10/27	5	114.50	3	116.50	117.00	2	4,318	0.05%
2022/10/26	12	113.79	5	114.80	115.00	7	4,321	0.16%
2022/10/25	4	119.50	0	0.00	115.00	4	4,258	0.09%
2022/10/24	2	123.75	3	126.67	125.00	-1	4,231	-0.02%
2022/10/21	1	121.50	0	0.00	121.50	1	4,304	0.02%
2022/10/20	3	123.33	2	124.25	123.00	1	4,460	0.02%
2022/10/19	0	0.00	2	129.75	127.00	-2	4,490	-0.04%
2022/10/18	3	126.67	0	0.00	128.00	3	4,502	0.07%
2022/10/17	0	0.00	1	129.00	131.50	-1	4,413	-0.02%
2022/10/14	0	0.00	2	128.25	128.50	-2	4,445	-0.04%
2022/10/13	1	122.00	9	122.83	123.00	-8	4,393	-0.18%
2022/10/12	6	121.42	2	122.00	122.00	4	4,339	0.09%
2022/10/11	8	120.38	1	122.00	119.00	7	4,282	0.16%
2022/10/07	6	129.33	5	129.90	127.00	1	4,233	0.02%
2022/10/06	6.1	132.26	5	131.20	131.50	1.1	4,182	0.03%
2022/10/05	4	134.88	3	136.50	140.00	1	3,972	0.03%
2022/10/03	2	123.50	4	124.25	123.50	-2	3,958	-0.05%
2022/09/30	1	118.00	4	122.75	123.50	-3	3,964	-0.08%
2022/09/29	1	122.00	0	0.00	123.00	1	3,916	0.03%
2022/09/28	0	0.00	4	128.50	126.00	-4	3,929	-0.10%
2022/09/27	1	134.50	0	0.00	136.00	1	3,895	0.03%
2022/09/26	1	136.00	0	0.00	135.50	1	3,919	0.03%
2022/09/23	15	143.27	11	142.95	144.00	4	3,936	0.10%
2022/09/22	4	146.50	0	0.00	146.00	4	3,865	0.10%
2022/09/20	1	155.00	1	156.00	156.50	0	3,785	0.00%
2022/09/16	3	161.00	0	0.00	159.50	3	3,808	0.08%
2022/09/13	1	165.00	0	0.00	165.50	1	3,825	0.03%
2022/09/12	0	0.00	3.1	167.13	166.00	-3.1	3,850	-0.08%
2022/09/08	0	0.00	1	162.50	163.00	-1	3,871	-0.03%
2022/09/07	0	159.00	1	155.50	159.00	-1	3,887	-0.03%
2022/09/06	3	160.33	1	164.00	160.50	2	3,885	0.05%
2022/09/05	4	160.50	0	0.00	161.00	4	3,918	0.10%
2022/09/02	4	163.50	3	166.50	165.00	1	3,940	0.03%
2022/09/01	5	169.60	0	0.00	167.00	5	3,896	0.13%
2022/08/31	2	176.50	9	170.72	178.50	-7	3,774	-0.19%
2022/08/30	0	0.00	3	163.50	162.50	-3	3,705	-0.08%
2022/08/29	4	161.26	0	0.00	160.50	4	3,759	0.11%
2022/08/26	4	170.38	4	173.00	169.50	0	3,908	0.00%
2022/08/25	0	0.00	2	169.00	167.50	-2	3,921	-0.05%
2022/08/24	5	167.30	0	0.00	166.00	5	4,011	0.12%
2022/08/23	0	170.50	1	171.00	170.50	-1	4,178	-0.02%
2022/08/22	4	170.50	0	0.00	170.00	4	4,325	0.09%
2022/08/19	1	173.50	3	173.83	174.00	-2	4,424	-0.05%
2022/08/18	4	171.63	0	0.00	170.00	4	4,416	0.09%
2022/08/17	0	0.00	1	176.50	176.50	-1	4,374	-0.02%
2022/08/16	3	173.51	1	176.50	174.00	2	4,372	0.05%
2022/08/15	0	0.00	1	175.50	176.50	-1	4,347	-0.02%
2022/08/12	0	0.00	3	171.00	173.50	-3	4,307	-0.07%
2022/08/11	5	165.90	13	167.31	167.50	-8	4,296	-0.19%
2022/08/10	2	161.75	0	0.00	162.00	2	4,311	0.05%
2022/08/09	4	164.00	0	0.00	164.00	4	4,338	0.09%
2022/08/08	1	161.00	2	165.75	167.00	-1	4,333	-0.02%
2022/08/05	3	162.50	7	163.43	165.00	-4	4,327	-0.09%
2022/08/04	3	157.33	7	159.07	161.00	-4	4,311	-0.09%
2022/08/03	1	155.00	0	0.00	157.00	1	4,263	0.02%
2022/08/02	3	154.50	3	157.00	158.00	0	4,251	0.00%
2022/08/01	1	155.50	1	158.50	158.50	0	4,240	0.00%
2022/07/29	2	153.50	4	157.88	159.00	-2	4,244	-0.05%
2022/07/28	34.2	153.84	4	156.50	157.00	30.2	4,189	0.72%
2022/07/27	42	153.24	17	152.00	153.00	25	4,114	0.61%
2022/07/26	18	170.08	10	169.10	168.50	8	3,994	0.20%
2022/07/25	6	178.25	66.1	178.29	179.50	-60.1	4,059	-1.48%
2022/07/22	6	185.50	1	189.50	185.00	5	4,026	0.12%
2022/07/21	4	184.00	2	187.75	188.50	2	4,019	0.05%
2022/07/20	1	180.50	3	182.00	181.00	-2	3,960	-0.05%
2022/07/19	1	175.00	2	179.75	179.00	-1	3,951	-0.03%
2022/07/18	0	0.00	1	178.00	178.00	-1	3,977	-0.03%
2022/07/15	2	174.00	3	176.17	176.00	-1	3,980	-0.03%
2022/07/14	2	174.00	5	172.70	174.50	-3	3,970	-0.08%
2022/07/13	3	168.67	1	167.50	166.50	2	3,941	0.05%
2022/07/12	2	161.00	2	166.50	165.00	0	3,903	0.00%
2022/07/11	0	171.00	0	0.00	169.50	0	3,813	0.00%
2022/07/08	3	168.33	5	171.80	171.50	-2	3,795	-0.05%
2022/07/07	0	0.00	1	161.50	162.00	-1	3,757	-0.03%
2022/07/06	3	167.17	20	166.73	161.50	-17	3,713	-0.46%
2022/07/05	0	0.00	5	174.10	178.00	-5	3,657	-0.14%
2022/07/04	8	176.63	2	174.75	173.50	6	3,675	0.16%
2022/07/01	5	188.50	2	192.50	185.50	3	3,694	0.08%
2022/06/30	6	194.33	0	0.00	192.50	6	3,690	0.16%
2022/06/28	6	204.01	0	0.00	201.00	6	3,750	0.16%
2022/06/27	1	209.50	4	211.13	209.00	-3	3,814	-0.08%
2022/06/24	1	203.50	4	204.38	204.00	-3	3,791	-0.08%
2022/06/23	1	197.50	1	202.50	200.50	0	3,808	0.00%
2022/06/22	5	202.70	1.1	199.57	199.50	4	3,864	0.10%
2022/06/21	1.1	206.24	3	210.00	211.00	-2	3,831	-0.05%
2022/06/20	1	201.05	2	204.75	203.00	-1	3,800	-0.03%
2022/06/17	2	206.50	0	0.00	203.00	2	3,753	0.05%
2022/06/16	1	214.00	0	0.00	212.00	1	3,709	0.03%
2022/06/14	0	216.00	1	216.50	218.00	-1	3,700	-0.03%
2022/06/13	7	220.21	4.1	217.12	215.00	3	3,654	0.08%
2022/06/10	2	224.02	3	226.00	228.00	-1	3,624	-0.03%
2022/06/09	24	225.04	4	225.75	225.00	20	3,603	0.55%
2022/06/08	5	224.40	1	229.00	223.00	4	3,583	0.11%
2022/06/07	4	228.75	12	229.92	228.00	-8	3,544	-0.23%
2022/06/06	6	233.33	12.1	233.92	234.00	-6.1	3,492	-0.17%
2022/06/02	12	221.33	0	223.50	221.00	12	3,334	0.36%
2022/06/01	2	224.50	1	227.50	227.00	1	3,312	0.03%
2022/05/31	3	227.50	3	225.19	225.00	0	3,214	0.00%
2022/05/30	0	213.00	1	215.00	218.00	-1	3,035	-0.03%
2022/05/27	2.1	216.94	7	216.43	217.00	-4.9	2,889	-0.17%
2022/05/26	0	0.00	1	203.00	199.00	-1	2,781	-0.04%
2022/05/19	1	197.50	1	198.98	198.50	0	2,822	0.00%
2022/05/18	3	208.67	0	0.00	205.50	3	2,792	0.11%
2022/05/17	0	202.50	0.1	203.00	205.00	-0.1	2,753	0.00%
2022/05/16	0	196.00	0.1	197.00	196.50	-0.1	2,736	0.00%
2022/05/13	0.1	193.50	0	0.00	198.00	0.1	2,745	0.00%
2022/05/12	1	192.00	0	0.00	189.00	1	2,816	0.04%
2022/05/11	5	195.00	0	0.00	194.00	5	2,891	0.17%
2022/05/09	0.1	197.00	2	196.00	193.50	-2	2,914	-0.07%
2022/05/05	4	196.75	6	197.58	198.50	-2	2,864	-0.07%
2022/05/04	5	193.50	2	192.50	193.50	3	2,809	0.11%
2022/05/03	1	195.50	1	196.50	195.00	0	2,752	0.00%
2022/04/29	4.1	198.56	1	195.50	195.50	3.1	2,666	0.12%
2022/04/28	0	0.00	1	211.00	211.00	-1	2,515	-0.04%
2022/04/27	1	208.50	0	0.00	214.00	1	2,511	0.04%
2022/04/22	2	228.00	0	0.00	226.00	2	2,586	0.08%
2022/04/21	0	0.00	1	232.50	233.00	-1	2,559	-0.04%
2022/04/20	0	0.00	0.1	228.49	228.00	-0.1	2,561	0.00%
2022/04/19	0	0.00	3	229.00	228.50	-3	2,616	-0.11%
2022/04/18	1	226.50	1	228.50	226.00	0	2,646	0.00%
2022/04/14	2	233.00	1	231.06	230.00	1	2,728	0.04%
2022/04/13	0	238.50	2	236.48	237.50	-2	2,765	-0.07%
2022/04/12	1	230.00	1	233.00	231.00	0	2,835	0.00%
2022/04/11	0	0.00	5	233.30	233.00	-5	2,837	-0.18%
2022/04/08	7	240.93	0	0.00	240.50	7	2,810	0.25%
2022/04/07	1	243.00	4.3	243.49	243.00	-3.3	2,792	-0.12%
2022/04/06	6	256.92	0	0.00	258.00	6	2,719	0.22%
2022/03/31	1.1	265.55	0	0.00	266.00	1.1	2,618	0.04%
2022/03/30	7	270.43	0	270.00	271.50	7	2,593	0.27%
2022/03/29	1	280.00	0	0.00	282.00	1	2,519	0.04%
2022/03/25	3.2	281.94	0	0.00	280.50	3.2	2,552	0.13%
2022/03/24	1	290.00	1	293.50	293.00	0	2,506	0.00%
2022/03/23	0	0.00	1	294.50	292.50	-1	2,546	-0.04%
2022/03/21	0	0.00	1	293.50	291.50	-1	2,668	-0.04%
2022/03/18	2	293.50	0	0.00	292.50	2	2,737	0.07%
2022/03/17	1	295.00	2	296.00	296.50	-1	2,857	-0.03%
2022/03/15	2	287.50	1	286.00	285.50	1	3,040	0.03%
2022/03/11	1	290.00	0	0.00	290.50	1	3,074	0.03%
2022/03/10	0	0.00	1	297.00	295.50	-1	3,066	-0.03%
2022/03/09	3.5	286.50	1	287.00	286.50	2.5	3,078	0.08%
2022/03/08	0	0.00	0.2	287.00	286.00	-0.2	3,107	-0.01%
2022/03/07	0	293.00	0	0.00	292.50	0	3,105	0.00%
2022/03/03	0.1	311.50	0	0.00	310.50	0.1	3,325	0.00%
2022/02/24	0.1	303.71	0	0.00	302.50	0.1	3,345	0.00%
2022/02/23	1	310.00	2	309.75	310.50	-1	3,342	-0.03%
2022/02/22	3.1	312.06	0	0.00	310.00	3.1	3,353	0.09%
2022/02/21	1	311.50	2	319.00	321.00	-1	3,347	-0.03%
2022/02/17	2	315.50	1	316.50	318.00	1	3,428	0.03%
2022/02/15	0	0.00	1.2	308.08	308.00	-1.2	3,405	-0.04%
2022/02/11	10.1	327.80	3	319.50	320.00	7.1	3,274	0.22%
2022/02/10	1	336.50	1	342.00	341.00	0	3,178	0.00%
2022/02/09	2	338.00	2	341.25	344.00	0	3,185	0.00%
2022/01/20	0	0.00	1	340.00	340.00	-1	3,771	-0.03%
2022/01/19	2	337.50	0	0.00	333.00	2	3,853	0.05%
2022/01/18	0	0.00	1	346.00	344.50	-1	3,822	-0.03%
2022/01/17	0	0.00	1	340.50	340.50	-1	3,781	-0.03%
2022/01/14	1	331.00	0	0.00	331.00	1	3,745	0.03%
2022/01/13	1	338.00	0	0.00	336.00	1	3,734	0.03%
2022/01/12	9.3	334.91	1	337.00	337.00	8.3	3,739	0.22%
2022/01/11	5.2	345.63	0	0.00	343.00	5.2	3,665	0.14%
2022/01/10	3.1	346.87	3	352.50	354.50	0.1	3,617	0.00%
2022/01/07	1	359.50	0	359.50	355.00	1	3,593	0.03%
2022/01/06	4	375.00	2	374.00	375.00	2	3,528	0.06%
2022/01/05	0	0.00	3	385.00	385.50	-3	3,486	-0.09%
2022/01/04	0	0.00	2	375.50	379.50	-2	3,406	-0.06%
2022/01/03	1	372.00	0	0.00	372.00	1	3,396	0.03%
2021/12/30	0	0.00	0.2	376.00	374.50	-0.2	3,401	-0.01%
2021/12/29	0.2	372.00	0	0.00	371.00	0.2	3,393	0.01%
2021/12/27	1	370.00	1	371.00	371.00	0	3,415	0.00%
2021/12/22	3	375.33	0	0.00	376.00	3	3,471	0.09%
2021/12/21	0	0.00	3	377.00	380.00	-3	3,471	-0.09%
2021/12/20	0	0.00	0	367.50	367.00	0	3,446	0.00%
2021/12/17	0	0.00	1	375.00	376.00	-1	3,419	-0.03%
2021/12/16	2	383.25	1	384.50	383.00	1	3,391	0.03%
2021/12/15	4	386.50	3	388.67	380.50	1	3,368	0.03%
2021/12/14	3	382.17	3	385.67	385.00	0	3,329	0.00%
2021/12/13	7	386.57	8	386.81	382.50	-1	3,263	-0.03%
2021/12/10	3	373.00	2	373.75	374.00	1	3,130	0.03%
2021/12/09	1	365.00	6.1	366.18	377.00	-5.1	3,055	-0.17%
2021/12/07	2	362.00	5.1	360.80	362.00	-3.1	2,961	-0.10%
2021/12/03	0	0.00	1	357.00	355.50	-1	2,979	-0.03%
2021/12/02	2	352.00	0	0.00	352.00	2	3,000	0.07%
2021/12/01	2	356.75	0.2	360.00	358.00	1.8	3,036	0.06%
2021/11/30	7.1	367.37	5	367.80	362.50	2.1	3,072	0.07%
2021/11/29	3	358.83	8	361.75	364.50	-5	3,017	-0.17%
2021/11/26	1.2	344.70	0	0.00	340.50	1.2	2,913	0.04%
2021/11/23	0	0.00	1	360.00	353.50	-1	2,883	-0.03%
2021/11/19	1	353.50	3	354.67	351.50	-2	2,886	-0.07%
2021/11/18	4	355.00	3	353.33	352.50	1	2,902	0.03%
2021/11/17	3	360.98	1	361.00	361.00	2	2,905	0.07%
2021/11/15	0	0.00	1	357.00	352.00	-1	2,900	-0.03%
2021/11/11	0	0.00	3	351.67	348.00	-3	2,935	-0.10%
2021/11/09	0.1	349.00	0	0.00	349.00	0.1	3,001	0.00%
2021/11/08	3	347.83	2	347.02	347.00	1	3,013	0.03%
2021/11/05	0	0.00	3	352.83	356.00	-3	2,990	-0.10%
2021/11/04	1	349.00	0	0.00	354.00	1	2,994	0.03%
2021/11/03	1	355.50	2	358.00	358.00	-1	2,962	-0.03%
2021/11/02	1	347.00	0	0.00	346.50	1	2,937	0.03%
2021/11/01	3	356.83	3	358.17	358.50	0	2,913	0.00%
2021/10/29	4	352.88	16.1	355.67	357.50	-12.1	2,823	-0.43%
2021/10/28	1	324.00	0	0.00	325.00	1	2,515	0.04%
2021/10/27	3	326.83	1.1	320.27	329.00	1.9	2,537	0.07%
2021/10/25	1	300.50	1	302.00	300.00	0	2,643	0.00%
2021/10/22	0	0.00	4	305.00	305.00	-4	2,734	-0.15%
2021/10/21	2	304.75	2	300.50	300.50	0	2,778	0.00%
2021/10/14	1	301.00	1	299.50	298.50	0	2,925	0.00%
2021/10/12	1	301.50	0	0.00	305.50	1	2,981	0.03%
2021/10/07	0	0.00	0	310.00	311.50	0	3,154	0.00%
2021/10/05	0	0.00	1	300.00	299.50	-1	3,278	-0.03%
2021/10/04	0	299.00	0	0.00	297.00	0	3,320	0.00%
2021/10/01	0	0.00	1	303.00	303.50	-1	3,343	-0.03%
2021/09/30	1	305.50	0	0.00	310.00	1	3,377	0.03%
2021/09/29	0	303.50	10	300.80	301.50	-10	3,393	-0.29%
2021/09/27	1	319.50	0	0.00	323.50	1	3,394	0.03%
2021/09/24	2.1	321.33	0	0.00	319.50	2.1	3,409	0.06%
2021/09/15	1	316.50	0	0.00	316.00	1	3,745	0.03%
2021/09/14	0	0.00	1	320.00	320.50	-1	3,785	-0.03%
2021/09/10	1	332.00	1	332.00	334.00	0	3,807	0.00%
2021/09/09	1.1	327.59	0	0.00	327.50	1.1	3,861	0.03%
2021/09/08	2	328.00	1	332.00	326.50	1	3,895	0.03%
2021/09/07	3	346.67	1	339.00	339.00	2	3,929	0.05%
2021/09/06	1	354.00	4	359.38	355.00	-3	3,984	-0.08%
2021/09/03	4	350.88	3	350.50	351.00	1	4,103	0.02%
2021/09/02	1	346.00	1	341.00	340.00	0	4,294	0.00%
2021/09/01	4	344.00	5	339.70	344.00	-1	4,272	-0.02%
2021/08/30	1	328.00	0	0.00	327.50	1	4,231	0.02%
2021/08/23	0	0.00	1	320.50	321.00	-1	4,264	-0.02%
2021/08/20	4	310.75	3.1	311.70	310.00	1	4,262	0.02%
2021/08/13	3	336.65	4	334.50	331.50	-1	4,375	-0.02%
2021/08/11	0	0.00	0	336.00	335.50	0	4,443	0.00%
2021/08/10	1	339.50	1.1	337.23	337.00	-0.1	4,482	0.00%
2021/08/09	3.1	341.53	0	0.00	338.00	3.1	4,528	0.07%
2021/08/06	5.1	348.64	0	0.00	348.50	5.1	4,603	0.11%
2021/08/05	2	350.00	5	350.00	350.00	-3	4,629	-0.06%
2021/08/03	3	336.50	1	340.00	336.50	2	4,743	0.04%
2021/08/02	2	342.25	0	0.00	338.50	2	4,717	0.04%
2021/07/30	7	347.21	7	346.29	346.00	0	4,676	0.00%
2021/07/29	2	347.25	0	0.00	347.50	2	4,532	0.04%
2021/07/28	2	346.50	1	346.00	344.50	1	4,562	0.02%
2021/07/27	3	360.67	0	0.00	356.00	3	4,648	0.06%
2021/07/26	0.1	365.50	2	363.00	363.00	-1.9	4,752	-0.04%
2021/07/21	2	374.75	1	376.04	376.00	1	4,725	0.02%
2021/07/20	0	0.00	1	380.00	375.00	-1	4,741	-0.02%
2021/07/19	3	382.33	2	382.75	381.50	1	4,715	0.02%
2021/07/16	2	390.50	0	0.00	390.00	2	4,728	0.04%
2021/07/15	3.8	396.11	2	397.25	392.50	1.8	4,731	0.04%
2021/07/14	3	388.67	7	391.86	395.00	-4	4,677	-0.09%
2021/07/13	0.1	385.50	2	386.50	381.00	-2	4,599	-0.04%
2021/07/12	1	380.00	3	381.49	381.00	-2	4,558	-0.04%
2021/07/09	1.2	364.17	1	370.00	370.00	0.2	4,501	0.00%
2021/07/08	2	370.25	2	372.00	370.00	0	4,514	0.00%
2021/07/07	0.1	368.00	0	0.00	371.00	0.1	4,520	0.00%
2021/07/06	3	382.00	0	0.00	376.00	3	4,489	0.07%
2021/07/05	0	0.00	1	377.50	382.00	-1	4,512	-0.02%
2021/07/02	2	372.00	3.2	374.47	374.50	-1.2	4,491	-0.03%
2021/07/01	0.1	370.75	0	0.00	366.00	0.1	4,530	0.00%
2021/06/30	7	376.57	7.1	381.01	375.00	-0.1	4,535	0.00%
2021/06/29	3	380.17	1.2	380.72	375.00	1.8	4,487	0.04%
2021/06/28	4	378.13	7.1	375.61	380.00	-3.1	4,418	-0.07%
2021/06/25	4	368.00	4	367.75	364.00	0	4,310	0.00%
2021/06/24	6	368.50	2	368.00	366.00	4	4,362	0.09%
2021/06/23	1	371.00	3.1	374.13	373.50	-2.1	4,387	-0.05%
2021/06/22	2	368.00	2	371.00	368.00	0	4,348	0.00%
2021/06/21	2	362.00	1	362.00	363.00	1	4,326	0.02%
2021/06/18	6	370.58	4	368.00	364.00	2	4,329	0.05%
2021/06/17	2	363.00	2	367.75	369.00	0	4,306	0.00%
2021/06/16	3	364.50	0	0.00	364.50	3	4,289	0.07%
2021/06/15	4	371.63	3	371.33	376.00	1	4,251	0.02%
2021/06/11	3	371.50	6	373.00	373.50	-3	4,181	-0.07%
2021/06/10	6.1	355.20	2.1	360.46	358.00	4	4,006	0.10%
2021/06/09	2	334.75	1	332.00	332.00	1	3,776	0.03%
2021/06/07	1	324.50	1	322.00	325.00	0	3,889	0.00%
2021/06/03	0	0.00	1	328.00	327.00	-1	3,992	-0.03%
2021/06/02	1	320.52	0	0.00	320.00	1	4,071	0.02%
2021/06/01	1.1	330.59	0	0.00	329.00	1.1	4,099	0.03%
2021/05/26	4	324.63	1	323.00	323.00	3	4,298	0.07%
2021/05/25	0	0.00	1	328.00	328.00	-1	4,318	-0.02%
2021/05/21	0	303.00	1	306.00	307.50	-1	4,449	-0.02%
2021/05/20	0	303.00	0	0.00	299.00	0	4,524	0.00%
2021/05/17	1	297.00	2	297.00	300.00	-1	4,788	-0.02%
2021/05/14	1	301.58	1	318.00	302.50	0	4,979	0.00%
2021/05/13	7	328.14	6	332.17	322.50	1	5,298	0.02%
2021/05/12	2	325.75	1.1	329.54	328.50	0.9	5,329	0.02%
2021/05/05	2.1	329.83	2	326.50	326.00	0.1	5,423	0.00%
2021/05/04	0	0.00	1	335.00	322.00	-1	5,473	-0.02%
2021/05/03	15	349.00	14	344.07	350.00	1	5,365	0.02%
2021/04/29	0	0.00	0.1	373.00	366.50	-0.1	5,312	0.00%
2021/04/28	1	366.00	0	0.00	365.00	1	5,387	0.02%
2021/04/27	1.1	371.00	0	0.00	370.50	1.1	5,591	0.02%
2021/04/26	2	370.00	1	368.50	372.00	1	5,676	0.02%
2021/04/23	1	370.00	2	370.50	372.00	-1	5,735	-0.02%
2021/04/22	1	375.94	4	367.75	367.50	-3	5,873	-0.05%
2021/04/21	0.1	376.50	0	0.00	371.50	0.1	6,144	0.00%
2021/04/16	2	383.00	2	381.50	383.00	0	6,764	0.00%
2021/04/15	4	376.13	1	372.00	376.50	3	6,849	0.04%
2021/04/14	4	367.88	7	369.71	369.50	-3	7,039	-0.04%
2021/04/13	0	0.00	0	380.50	375.50	0	7,131	0.00%
2021/04/12	1	378.00	0	0.00	381.50	1	7,168	0.01%
2021/04/09	3	381.17	1	379.00	379.00	2	7,375	0.03%
2021/04/07	0	386.00	2	383.00	384.50	-2	7,368	-0.03%
2021/04/06	1.1	390.23	22	390.50	390.00	-20.9	7,314	-0.29%
2021/04/01	1	392.50	0	0.00	389.50	1	7,298	0.01%
2021/03/31	0.1	391.50	0.2	392.00	391.00	-0.1	7,273	0.00%
2021/03/30	1	388.50	1	391.00	395.00	0	7,251	0.00%
2021/03/29	9	395.11	21	390.93	390.50	-12	7,230	-0.17%
2021/03/26	1	396.00	3	396.83	397.00	-2	7,177	-0.03%
2021/03/25	2	387.25	1	386.50	386.00	1	7,131	0.01%
2021/03/24	0	0.00	3	385.00	384.00	-3	7,141	-0.04%
2021/03/23	1	385.97	2	383.25	385.00	-1	7,115	-0.01%
2021/03/22	2	380.50	1	385.00	384.00	1	7,134	0.01%
2021/03/19	2	380.51	4	379.25	380.00	-2	7,152	-0.03%
2021/03/18	3	390.33	0	0.00	384.50	3	7,251	0.04%
2021/03/17	2	389.50	18	390.28	389.50	-16	7,331	-0.22%
2021/03/16	10.1	391.02	1	389.00	389.50	9.1	7,354	0.12%
2021/03/15	1	392.50	0	392.50	392.00	1	7,417	0.01%
2021/03/12	7	397.43	1	393.50	393.50	6	7,427	0.08%
2021/03/11	1	384.50	1	386.50	386.50	0	7,369	0.00%
2021/03/10	0	0.00	6	381.42	381.00	-6	7,382	-0.08%
2021/03/09	2	375.00	0	0.00	375.50	2	7,422	0.03%
2021/03/05	4	359.00	0	0.00	371.00	4	7,430	0.05%
2021/03/04	11.1	374.18	1	369.00	369.00	10.1	7,423	0.14%
2021/03/03	1	369.50	1	372.41	380.50	0	7,351	0.00%
2021/03/02	6	377.50	4	377.75	371.50	2	7,307	0.03%
2021/02/26	5	381.10	11	380.95	380.50	-6	7,252	-0.08%
2021/02/25	3.6	402.04	1.1	402.19	393.00	2.5	7,230	0.03%
2021/02/24	10	400.50	1	400.08	400.50	9	7,278	0.12%
2021/02/23	4	409.25	3	407.50	406.50	1	7,217	0.01%
2021/02/22	8	411.81	3	415.17	413.50	5	7,196	0.07%
2021/02/19	3	390.83	4	394.75	398.00	-1	7,124	-0.01%
2021/02/18	3	380.33	0	0.00	381.00	3	7,100	0.04%
2021/02/17	4	381.88	1.1	381.73	379.50	2.9	7,226	0.04%
2021/02/05	7	377.29	1	372.50	370.50	6	7,066	0.08%
2021/02/04	7.2	388.47	0	391.00	388.00	7.2	6,827	0.11%
2021/02/03	0.1	428.00	0	0.00	425.50	0.1	6,458	0.00%
2021/02/02	2	433.25	3	436.00	434.50	-1	6,391	-0.02%
2021/01/29	0.6	420.50	3	421.17	414.00	-2.5	6,363	-0.04%
2021/01/28	1.2	420.33	0	0.00	418.00	1.2	6,359	0.02%
2021/01/27	1	435.00	0	0.00	435.00	1	6,321	0.02%
2021/01/26	8.1	444.49	8	437.38	435.00	0.1	6,263	0.00%
2021/01/25	3.1	459.44	5	456.10	451.00	-1.9	6,183	-0.03%
2021/01/22	1	455.50	5	460.40	457.50	-4	6,156	-0.06%
2021/01/21	7	456.50	7	458.86	458.00	0	6,176	0.00%
2021/01/20	8	450.94	6	452.00	446.00	2	6,149	0.03%
2021/01/19	3	431.17	6	433.75	445.00	-3	5,938	-0.05%
2021/01/18	3	423.17	4	422.25	424.50	-1	5,865	-0.02%
2021/01/15	6	424.50	4	424.75	419.50	2	5,817	0.03%
2021/01/14	12.2	438.98	10	432.00	424.00	2.2	5,717	0.04%
2021/01/13	4	405.63	16	412.22	423.50	-12	5,467	-0.22%
2021/01/12	9	392.16	1	386.00	385.00	8	5,281	0.15%
2021/01/11	9	391.06	14	386.32	394.00	-5	5,196	-0.10%
2021/01/08	4	357.38	10	357.35	363.00	-6	4,960	-0.12%
2021/01/07	17	356.15	4	357.00	355.00	13	4,890	0.27%
2021/01/06	6	374.67	15	376.97	371.00	-9	4,831	-0.19%
2021/01/05	9	369.22	5	367.70	369.00	4	4,874	0.08%
2021/01/04	9	358.50	6	366.25	364.50	3	5,050	0.06%
2020/12/31	6	349.58	5	350.60	346.00	1	4,850	0.02%
2020/12/30	7	343.43	4	345.25	344.00	3	4,814	0.06%
2020/12/29	2	346.50	2	348.75	345.50	0	4,815	0.00%
2020/12/28	7	347.57	0	0.00	344.50	7	4,809	0.15%
2020/12/25	1	345.00	0	0.00	344.00	1	4,793	0.02%
2020/12/24	2	347.50	1.1	348.73	347.00	0.9	4,805	0.02%
2020/12/23	0	0.00	1.1	343.36	348.50	-1.1	4,814	-0.02%
2020/12/22	4	345.63	5	347.90	342.50	-1	4,845	-0.02%
2020/12/21	1	348.00	1.1	347.41	348.00	-0.1	4,870	0.00%
2020/12/18	1	341.00	0	0.00	343.00	1	4,866	0.02%
2020/12/17	4	343.00	2	342.75	341.50	2	4,892	0.04%
2020/12/16	4	345.62	2	347.00	346.00	2	4,918	0.04%
2020/12/15	1	335.00	0	0.00	340.50	1	4,891	0.02%
2020/12/14	8	344.81	6	343.92	337.50	2	4,897	0.04%
2020/12/11	2	346.25	4	336.75	339.00	-2	4,832	-0.04%
2020/12/10	3	350.00	1	350.50	350.00	2	4,778	0.04%
2020/12/09	6	354.33	9	354.61	358.00	-3	4,798	-0.06%
2020/12/08	2	340.75	3	341.83	345.00	-1	4,774	-0.02%
2020/12/07	4.4	341.67	4	343.00	340.00	0.4	4,827	0.01%
2020/12/04	5	348.80	7	349.43	347.50	-2	4,786	-0.04%
2020/12/03	8	346.69	7	346.86	350.00	1	4,756	0.02%
2020/12/02	7	345.86	8	346.81	347.00	-1	4,735	-0.02%
2020/12/01	0	0.00	2	335.25	336.50	-2	4,650	-0.04%
2020/11/27	2	332.00	3	332.17	333.00	-1	4,671	-0.02%
2020/11/26	2	333.25	3	333.33	331.50	-1	4,699	-0.02%
2020/11/25	4	331.50	7.1	331.66	329.00	-3.1	4,728	-0.07%
2020/11/24	4	333.40	4	334.63	337.00	0	4,750	0.00%
2020/11/23	17	346.18	9	339.28	334.50	8	4,819	0.17%
2020/11/20	3	335.33	5	336.30	338.00	-2	4,863	-0.04%
2020/11/19	0	0.00	6	336.84	336.00	-6	4,921	-0.12%
2020/11/18	3	333.47	4	334.38	334.50	-1	4,929	-0.02%
2020/11/17	5	336.50	3	335.67	327.00	2	4,936	0.04%
2020/11/16	5.1	331.61	9	331.11	332.00	-3.9	5,054	-0.08%
2020/11/13	2	314.75	1	318.50	318.50	1	4,944	0.02%
2020/11/11	1	317.50	3	319.33	318.50	-2	5,115	-0.04%
2020/11/10	0	0.00	1	318.00	315.00	-1	5,088	-0.02%
2020/11/09	2	323.25	5	320.30	321.00	-3	5,127	-0.06%
2020/11/06	0	0.00	20	318.00	314.00	-20	5,152	-0.39%
2020/11/05	3	313.50	3	312.17	316.00	0	5,164	0.00%
2020/11/04	2	305.00	1	307.00	310.00	1	5,164	0.02%
2020/11/03	0	0.00	1	306.00	306.00	-1	5,201	-0.02%
2020/11/02	5	306.00	5.1	302.37	302.50	-0.1	5,250	0.00%
2020/10/30	2	308.25	2	311.50	311.00	0	5,242	0.00%
2020/10/29	15	308.87	4	310.00	309.50	11	5,309	0.21%
2020/10/28	1	315.50	10	318.45	319.50	-9	5,415	-0.17%
2020/10/26	4	312.25	2	313.00	310.50	2	5,480	0.04%
2020/10/23	3	311.17	3	313.00	312.00	0	5,715	0.00%
2020/10/22	0	0.00	6	315.00	310.00	-6	5,896	-0.10%
2020/10/21	2	317.00	2	316.50	314.50	0	5,982	0.00%
2020/10/20	4	315.50	1	318.50	315.50	3	6,028	0.05%
2020/10/19	1	308.00	1	310.00	310.00	0	5,975	0.00%
2020/10/16	2	313.50	2	313.50	309.00	0	5,999	0.00%
2020/10/15	4	312.00	4	314.50	313.50	0	6,078	0.00%
2020/10/14	7	319.50	8	319.69	314.50	-1	6,227	-0.02%
2020/10/13	10	317.00	3	316.67	317.50	7	6,344	0.11%
2020/10/12	0	0.00	9	306.61	310.00	-9	6,226	-0.14%
2020/10/07	5	287.50	2	285.00	285.00	3	6,154	0.05%
2020/09/30	2	288.00	0	0.00	286.50	2	6,498	0.03%
2020/09/28	1	286.00	1	284.00	284.00	0	6,934	0.00%
2020/09/25	0	0.00	5	283.10	278.00	-5	7,068	-0.07%
2020/09/24	3	289.83	2	287.50	287.00	1	7,096	0.01%
2020/09/23	0	0.00	5	294.00	297.50	-5	7,090	-0.07%
2020/09/22	1	294.00	2	292.50	292.50	-1	7,152	-0.01%
2020/09/21	2	301.50	0	0.00	299.00	2	7,186	0.03%
2020/09/17	2	301.25	1	299.50	299.50	1	7,280	0.01%
2020/09/16	1	302.00	1	304.00	303.00	0	7,335	0.00%
2020/09/15	1	301.00	1	301.50	298.50	0	7,428	0.00%
2020/09/14	4	298.00	4	298.75	297.00	0	7,570	0.00%
2020/09/11	6	289.33	0	0.00	295.00	6	7,641	0.08%
2020/09/09	1	283.00	2	286.50	287.50	-1	7,761	-0.01%
2020/09/07	2	290.00	5	286.00	285.50	-3	8,049	-0.04%
2020/09/04	5	289.60	4	287.50	292.00	1	8,172	0.01%
2020/09/03	4	290.63	3	291.50	287.50	1	8,358	0.01%
2020/09/02	1	288.50	2	291.25	291.00	-1	8,352	-0.01%
2020/09/01	1	289.50	0	0.00	288.50	1	8,549	0.01%
2020/08/31	4	291.75	4	289.63	286.00	0	8,586	0.00%
2020/08/28	3	291.50	3	293.17	291.00	0	8,624	0.00%
2020/08/27	8	292.88	7	295.14	296.00	1	8,689	0.01%
2020/08/26	1	283.00	1	291.50	290.50	0	8,739	0.00%
2020/08/25	5	275.20	2	278.50	280.00	3	8,704	0.03%
2020/08/24	6	269.50	7	268.71	275.00	-1	8,806	-0.01%
2020/08/21	1	264.00	3	261.50	266.00	-2	8,783	-0.02%
2020/08/20	6	264.42	4	262.38	260.00	2	8,803	0.02%
2020/08/19	0	0.00	1	287.50	281.50	-1	8,640	-0.01%
2020/08/18	8	286.88	5	291.90	284.50	3	8,670	0.03%
2020/08/17	2	303.50	0	0.00	300.50	2	8,682	0.02%
2020/08/14	1	301.00	1	302.00	303.00	0	8,791	0.00%
2020/08/13	5	301.90	0	0.00	299.50	5	8,922	0.06%
2020/08/12	5	298.90	8	300.44	303.00	-3	9,009	-0.03%
2020/08/10	1	297.00	1	295.50	298.00	0	9,239	0.00%
2020/08/07	6	302.50	2	303.75	303.50	4	9,257	0.04%
2020/08/06	2	302.50	2.1	305.38	302.50	-0.1	9,324	0.00%
2020/08/05	2	303.75	0	0.00	304.50	2	9,388	0.02%
2020/08/04	1	303.50	4	303.38	302.00	-3	9,594	-0.03%
2020/08/03	15	302.13	5	300.20	299.00	10	9,723	0.10%
2020/07/31	8	316.81	0	0.00	317.00	8	9,641	0.08%
2020/07/30	4	322.25	2	325.50	322.00	2	9,631	0.02%
2020/07/29	14	320.32	12	317.29	318.50	2	9,633	0.02%
2020/07/28	4	338.00	6	344.00	334.00	-2	9,465	-0.02%
2020/07/27	2	330.75	8	335.13	339.00	-6	9,463	-0.06%
2020/07/24	4	327.50	3	323.50	321.00	1	9,566	0.01%
2020/07/23	0	0.00	1	324.50	326.00	-1	9,641	-0.01%
2020/07/22	10	325.70	11	327.95	327.00	-1	9,728	-0.01%
2020/07/21	1	327.00	23	327.91	330.50	-22	9,809	-0.22%
2020/07/20	6	323.17	8	322.63	317.50	-2	9,774	-0.02%
2020/07/17	11	329.14	10	329.50	331.00	1	9,753	0.01%
2020/07/16	2	317.25	1	314.50	315.00	1	9,581	0.01%
2020/07/15	2	321.75	3	317.67	311.50	-1	9,571	-0.01%
2020/07/14	2	319.75	4	319.88	321.50	-2	9,645	-0.02%
2020/07/13	1	319.00	2	319.50	319.00	-1	9,632	-0.01%
2020/07/10	3	314.00	6	318.58	311.50	-3	9,654	-0.03%
2020/07/09	7	328.50	3	329.67	326.00	4	9,583	0.04%
2020/07/08	2	325.00	7	316.93	326.00	-5	9,438	-0.05%
2020/07/07	3	310.00	6	310.25	306.00	-3	9,258	-0.03%
2020/07/06	2	305.00	0	0.00	306.00	2	9,098	0.02%
2020/07/03	6	294.50	0	0.00	293.00	6	9,016	0.07%
2020/07/02	2	292.50	2	292.75	292.00	0	9,058	0.00%
2020/07/01	0	0.00	7	295.29	292.50	-7	9,165	-0.08%
2020/06/30	2	297.25	10	298.10	299.00	-8	9,209	-0.09%
2020/06/29	2	295.00	3.1	294.60	291.00	-1.1	9,242	-0.01%
2020/06/24	29	296.81	1	298.50	295.00	28	9,271	0.30%
2020/06/23	6	298.67	3	302.00	299.00	3	9,363	0.03%
2020/06/22	4.1	303.65	8	304.38	305.00	-3.9	9,378	-0.04%
2020/06/19	12	298.21	3	299.00	297.00	9	9,436	0.10%
2020/06/18	1	291.50	2	295.00	291.50	-1	9,362	-0.01%
2020/06/17	2	295.50	2	295.50	293.50	0	9,370	0.00%
2020/06/16	2	294.00	6	292.83	296.50	-4	9,445	-0.04%
2020/06/15	4	291.50	3.1	285.28	283.00	0.9	9,512	0.01%
2020/06/12	1	286.00	3	286.50	289.00	-2	9,518	-0.02%
2020/06/11	3	292.00	6	291.00	288.50	-3	9,579	-0.03%
2020/06/10	4.1	288.60	8	290.94	294.50	-3.9	9,617	-0.04%
2020/06/09	2	282.75	0	0.00	282.00	2	9,584	0.02%
2020/06/08	3	284.67	8	285.13	282.00	-5	9,739	-0.05%
2020/06/05	3	278.33	4	278.50	278.00	-1	9,588	-0.01%
2020/06/04	2	277.00	4	277.88	278.00	-2	9,615	-0.02%
2020/06/03	4	276.63	4	277.38	277.00	0	9,657	0.00%
2020/06/02	5	269.50	10	270.90	272.50	-5	9,590	-0.05%
2020/06/01	2	263.50	7	263.14	264.00	-5	9,515	-0.05%
2020/05/29	1	253.00	2	250.75	257.00	-1	9,450	-0.01%
2020/05/28	1	249.00	1	246.00	247.00	0	9,314	0.00%
2020/05/27	4	248.00	4	248.88	247.00	0	9,339	0.00%
2020/05/26	1	244.00	0	0.00	244.00	1	9,312	0.01%
2020/05/25	5	244.90	4	242.00	250.00	1	9,277	0.01%
2020/05/22	2	243.50	3	240.50	239.50	-1	9,252	-0.01%
2020/05/21	5	250.90	6	249.58	251.00	-1	9,151	-0.01%
2020/05/20	7	247.21	2	244.50	246.00	5	9,136	0.05%
2020/05/19	2	248.75	7	251.64	252.00	-5	9,144	-0.05%
2020/05/18	16	250.56	3	249.33	248.00	13	9,138	0.14%
2020/05/15	2	268.50	4	271.63	268.50	-2	9,067	-0.02%
2020/05/14	3	270.83	2	268.25	267.00	1	9,246	0.01%
2020/05/13	4.1	270.82	2	273.25	272.50	2.1	9,401	0.02%
2020/05/12	5	279.10	8	276.81	274.50	-3	9,597	-0.03%
2020/05/11	6	283.75	7	287.71	282.50	-1	9,749	-0.01%
2020/05/08	4	278.38	4	277.50	281.50	0	9,658	0.00%
2020/05/07	4	269.25	6	268.83	272.50	-2	9,485	-0.02%
2020/05/06	1	267.00	1	262.50	262.50	0	9,424	0.00%
2020/05/05	1	265.50	1	268.00	262.50	0	9,461	0.00%
2020/05/04	3	263.33	2	262.00	264.00	1	9,599	0.01%
2020/04/30	15	267.83	4	270.13	269.00	11	9,591	0.11%
2020/04/29	3	255.83	4	256.75	261.50	-1	9,507	-0.01%
2020/04/28	3	247.67	2	250.25	247.00	1	9,371	0.01%
2020/04/27	4	249.63	0	0.00	251.50	4	9,332	0.04%
2020/04/24	5	253.20	1	255.00	251.00	4	9,223	0.04%
2020/04/23	2	259.00	6	258.00	260.00	-4	9,121	-0.04%
2020/04/22	2	257.00	1	258.00	259.00	1	9,150	0.01%
2020/04/21	2	267.50	5	267.00	265.50	-3	9,047	-0.03%
2020/04/20	1	269.00	0	0.00	274.00	1	9,040	0.01%
2020/04/17	4	277.63	7	280.57	274.00	-3	9,030	-0.03%
2020/04/16	3	268.17	3	269.50	270.00	0	8,957	0.00%
2020/04/15	1	274.00	3	273.67	272.00	-2	8,998	-0.02%
2020/04/14	5	273.50	0	0.00	273.00	5	9,145	0.05%
2020/04/10	2	269.25	1	270.50	268.50	1	9,301	0.01%
2020/04/09	1	273.00	1	269.50	269.00	0	9,423	0.00%
2020/04/08	4	275.75	2	275.00	275.00	2	9,461	0.02%
2020/04/07	2	282.50	5	285.10	278.00	-3	9,453	-0.03%
2020/04/06	5	274.00	2	277.00	278.00	3	9,400	0.03%
2020/04/01	13	266.46	3	263.17	262.00	10	9,386	0.11%
2020/03/31	2	262.00	2	264.00	263.50	0	9,358	0.00%
2020/03/30	8	252.81	2	256.25	260.50	6	9,283	0.06%
2020/03/27	6	258.75	13	258.23	254.50	-7	9,259	-0.08%
2020/03/26	5	253.10	14	250.57	256.00	-9	9,139	-0.10%
2020/03/25	9	256.06	12	255.29	256.50	-3	9,217	-0.03%
2020/03/24	3	237.67	13	243.35	242.50	-10	9,130	-0.11%
2020/03/23	7	220.36	5	219.80	222.50	2	9,079	0.02%
2020/03/20	5	209.70	12	213.17	215.00	-7	9,071	-0.08%
2020/03/19	21	204.55	10	207.80	195.50	11	8,953	0.12%
2020/03/18	1	220.00	2	226.00	217.00	-1	8,882	-0.01%
2020/03/17	7.1	239.03	7	230.43	219.00	0.1	8,936	0.00%
2020/03/16	10	246.15	12	245.83	236.00	-2	8,824	-0.02%
2020/03/13	9	230.50	32	226.58	249.50	-23	8,770	-0.26%
2020/03/12	9	243.33	24	252.88	238.00	-15	8,578	-0.17%
2020/03/11	5	274.50	6	269.17	264.00	-1	8,451	-0.01%
2020/03/10	8	270.06	3	271.17	273.50	5	8,562	0.06%
2020/03/09	5	279.30	1	281.50	274.50	4	8,710	0.05%
2020/03/06	1	288.00	1	287.00	288.50	0	8,735	0.00%
2020/03/05	2	286.75	5	287.10	290.00	-3	8,898	-0.03%
2020/03/04	0	0.00	4	278.38	279.50	-4	8,940	-0.04%
2020/03/03	1	279.00	0	0.00	277.50	1	8,979	0.01%
2020/02/27	11	275.09	11	276.73	273.50	0	8,954	0.00%
2020/02/26	1	284.00	0	0.00	284.00	1	8,910	0.01%
2020/02/25	5	286.40	3	286.83	286.50	2	8,915	0.02%
2020/02/24	1	284.00	1	278.00	285.50	0	8,919	0.00%
2020/02/21	11	285.05	8	283.69	283.00	3	8,925	0.03%
2020/02/20	5	286.90	11	287.82	289.50	-6	8,875	-0.07%
2020/02/19	23	282.89	5	281.90	280.50	18	8,745	0.21%
2020/02/18	30	281.62	27	280.54	280.00	3	8,692	0.03%
2020/02/17	58	292.10	4	291.25	291.00	54	8,523	0.63%
2020/02/14	10	308.25	2	308.00	307.00	8	8,304	0.10%
2020/02/13	3	321.33	34	317.68	315.50	-31	8,115	-0.38%
2020/02/12	38	313.86	4	316.50	316.00	34	7,839	0.43%
2020/02/11	1	300.00	7	299.00	302.00	-6	7,658	-0.08%
2020/02/10	4	291.50	4	290.50	290.50	0	7,652	0.00%
2020/02/07	6	297.67	6	292.25	293.50	0	7,716	0.00%
2020/02/06	1	295.50	11.2	293.88	295.00	-10.2	7,813	-0.13%
2020/02/05	4	287.25	5	285.50	292.50	-1	7,736	-0.01%
2020/02/04	2	275.00	3	276.00	275.00	-1	7,620	-0.01%
2020/02/03	5	272.30	3	271.33	270.50	2	7,671	0.03%
2020/01/30	3.1	275.66	3	273.67	275.50	0.1	7,732	0.00%
2020/01/20	5.1	286.44	1	287.00	286.00	4.1	7,977	0.05%
2020/01/17	0	0.00	1	286.00	285.50	-1	8,044	-0.01%
2020/01/16	4	282.63	3	282.33	284.50	1	8,130	0.01%
2020/01/15	2	290.75	5	291.00	288.00	-3	8,123	-0.04%
2020/01/14	5	287.60	4	288.38	288.00	1	8,121	0.01%
2020/01/13	3	285.67	3	285.83	285.00	0	8,103	0.00%
2020/01/10	2	281.50	0	0.00	286.50	2	8,123	0.02%
2020/01/09	2	281.00	5	282.00	284.50	-3	8,179	-0.04%
2020/01/08	10	279.30	3	275.33	275.00	7	8,426	0.08%
2020/01/07	8	285.25	8	285.81	288.00	0	8,359	0.00%
2020/01/06	6	287.25	5	286.10	285.00	1	8,408	0.01%
2020/01/03	8	298.06	8	297.50	295.00	0	8,387	0.00%
2020/01/02	2	302.25	2	304.25	305.00	0	8,316	0.00%
2019/12/30	3	298.50	0	0.00	297.50	3	8,278	0.04%
2019/12/27	5	303.90	3	303.17	298.50	2	8,317	0.02%
2019/12/26	1	298.50	3	298.83	300.00	-2	8,232	-0.02%
2019/12/25	0	0.00	1	295.00	295.00	-1	8,188	-0.01%
2019/12/24	6	292.50	2	291.25	293.50	4	8,252	0.05%
2019/12/23	10	285.50	15	286.63	288.00	-5	8,281	-0.06%
2019/12/20	9	286.11	2	288.50	283.00	7	8,319	0.08%
2019/12/19	2	294.00	5	295.30	291.50	-3	8,349	-0.04%
2019/12/18	2	300.75	1	301.00	301.00	1	8,266	0.01%
2019/12/17	1	302.50	1	302.50	300.50	0	8,325	0.00%
2019/12/16	1	298.50	0	0.00	295.50	1	8,315	0.01%
2019/12/13	3	299.83	0	0.00	296.00	3	8,740	0.03%
2019/12/12	1	297.00	7	293.71	298.00	-6	8,808	-0.07%
2019/12/10	6	285.67	2	285.75	285.00	4	8,648	0.05%
2019/12/06	3	292.17	10	290.45	290.00	-7	8,608	-0.08%
2019/12/05	7	288.64	8	289.69	292.00	-1	8,593	-0.01%
2019/12/04	11	283.23	2	283.00	282.00	9	8,496	0.11%
2019/12/03	9	294.28	5	292.30	291.00	4	8,496	0.05%
2019/12/02	12	297.00	17	296.56	298.00	-5	8,433	-0.06%
2019/11/29	5	300.20	6	299.25	302.50	-1	8,333	-0.01%
2019/11/28	7	305.79	0	0.00	306.00	7	8,233	0.09%
2019/11/27	2	315.00	3	314.67	315.00	-1	8,196	-0.01%
2019/11/26	1	314.00	3	312.17	311.50	-2	8,258	-0.02%
2019/11/25	1	308.50	1	305.50	306.50	0	8,364	0.00%
2019/11/22	3	305.33	1	312.50	305.50	2	8,450	0.02%
2019/11/21	1	305.50	0	0.00	314.50	1	8,476	0.01%
2019/11/20	5	313.80	2	310.50	308.50	3	8,492	0.04%
2019/11/19	3	320.33	2	320.25	325.00	1	8,573	0.01%
2019/11/18	1	325.50	4	323.63	324.00	-3	8,600	-0.03%
2019/11/15	102	326.49	152	319.35	321.00	-50	8,751	-0.57%	大買/大賣/
2019/11/14	3	316.00	1	318.00	318.00	2	8,767	0.02%
2019/11/13	2	313.25	5	314.80	316.00	-3	8,857	-0.03%
2019/11/12	0	0.00	1	308.50	310.00	-1	8,971	-0.01%
2019/11/07	2	315.25	0	0.00	307.00	2	9,307	0.02%
2019/11/06	7	326.64	0	0.00	323.00	7	9,373	0.07%
2019/11/05	3	328.83	3	334.00	335.50	0	9,407	0.00%
2019/11/04	0	0.00	2	326.00	323.50	-2	9,536	-0.02%
2019/11/01	1	322.50	1.1	324.50	324.50	-0.1	9,647	0.00%
2019/10/31	3	324.83	1	322.00	318.00	2	9,814	0.02%
2019/10/30	1	327.50	3	329.50	333.00	-2	9,822	-0.02%
2019/10/29	53	342.20	1	324.50	330.00	52	9,969	0.52%
2019/10/28	2	334.25	4	341.50	343.50	-2	10,054	-0.02%
2019/10/24	4	315.25	5	316.10	320.00	-1	9,891	-0.01%
2019/10/23	1	311.00	3	312.33	313.00	-2	9,982	-0.02%
2019/10/22	3	307.33	2	305.50	305.50	1	10,155	0.01%
2019/10/21	3	304.33	0	0.00	302.50	3	10,384	0.03%
2019/10/18	4	308.25	3	310.17	307.00	1	10,715	0.01%
2019/10/17	3	306.17	10	311.25	314.50	-7	10,907	-0.06%
2019/10/16	10	305.60	21	309.79	306.00	-11	10,850	-0.10%
2019/10/15	7	299.00	2	299.25	299.00	5	10,647	0.05%
2019/10/14	0	0.00	1.1	294.94	294.00	-1.1	10,584	-0.01%
2019/10/09	7	290.29	6	286.00	284.50	1	10,522	0.01%
2019/10/08	1	289.50	0	0.00	285.00	1	10,511	0.01%
2019/10/07	3	286.00	3	289.50	290.50	0	10,610	0.00%
2019/10/04	1	286.50	1	287.50	284.00	0	10,666	0.00%
2019/10/03	2	283.75	2	286.25	287.00	0	10,718	0.00%
2019/10/02	2	279.25	1	282.00	282.00	1	10,728	0.01%
2019/10/01	1	282.50	3	279.83	279.00	-2	10,883	-0.02%
2019/09/27	7	277.36	4	277.13	278.50	3	11,085	0.03%
2019/09/26	5	289.30	1	284.00	284.00	4	11,160	0.04%
2019/09/25	1	287.00	0	0.00	289.00	1	11,294	0.01%
2019/09/24	6	292.50	2	289.00	285.00	4	11,350	0.04%
2019/09/23	3	292.67	4	291.63	292.50	-1	11,256	-0.01%
2019/09/20	0	0.00	5	287.50	291.50	-5	11,284	-0.04%
2019/09/19	1	291.50	10	289.50	289.50	-9	11,245	-0.08%
2019/09/18	8	286.75	17	289.18	290.50	-9	11,228	-0.08%
2019/09/17	3	270.67	3	271.67	274.00	0	10,850	0.00%
2019/09/12	0	0.00	1	270.50	265.50	-1	10,913	-0.01%
2019/09/11	1	259.00	1	262.50	265.00	0	11,178	0.00%
2019/09/10	4	259.13	3	258.00	257.50	1	11,418	0.01%
2019/09/09	3	268.83	2	266.50	264.50	1	11,531	0.01%
2019/09/06	11	271.91	11	266.91	266.00	0	11,785	0.00%
2019/09/05	12	274.67	12	275.21	269.00	0	11,818	0.00%
2019/09/04	2	267.00	0	0.00	269.50	2	11,793	0.02%
2019/09/03	8	267.75	4	263.25	262.00	4	11,966	0.03%
2019/09/02	11	259.82	10	261.00	262.00	1	12,073	0.01%
2019/08/30	0	0.00	1	261.50	260.50	-1	12,209	-0.01%
2019/08/29	0	0.00	1	256.00	259.00	-1	12,400	-0.01%
2019/08/28	3	256.17	2	256.75	253.00	1	12,711	0.01%
2019/08/27	1	265.50	0	0.00	259.00	1	12,796	0.01%
2019/08/26	10	264.50	0	0.00	264.50	10	12,990	0.08%
2019/08/23	1	264.00	1	263.50	269.00	0	13,110	0.00%
2019/08/22	4	274.75	1	268.00	266.00	3	13,276	0.02%
2019/08/21	0	273.00	1	274.50	274.50	-1	13,266	-0.01%
2019/08/20	5	273.00	11	272.95	268.50	-6	13,378	-0.04%
2019/08/19	4	269.50	2	269.25	270.00	2	13,476	0.01%
2019/08/16	1	263.00	1	262.50	262.50	0	13,655	0.00%
2019/08/15	2	259.75	4	259.50	259.50	-2	14,022	-0.01%
2019/08/14	3	271.00	5	270.90	265.50	-2	14,290	-0.01%
2019/08/13	4	262.38	2	267.50	260.50	2	14,414	0.01%
2019/08/12	0	0.00	1	271.00	265.50	-1	14,829	-0.01%
2019/08/08	3	268.83	7	270.57	274.00	-4	14,978	-0.03%
2019/08/07	5	266.00	10	263.70	262.00	-5	14,928	-0.03%
2019/08/06	9	261.56	4	248.88	263.50	5	14,924	0.03%
2019/08/05	2	250.00	3	253.67	250.00	-1	14,769	-0.01%
2019/08/02	0	0.00	0.1	251.00	251.00	-0.1	14,735	0.00%
2019/08/01	1	269.46	2	268.50	268.00	-1	14,604	-0.01%
2019/07/31	4	267.75	7	265.86	268.00	-3	14,598	-0.02%
2019/07/30	14.1	269.58	7	266.50	272.00	7.1	14,394	0.05%
2019/07/29	4	272.50	1	266.00	266.00	3	14,304	0.02%
2019/07/26	4	271.63	5	269.90	275.00	-1	14,248	-0.01%
2019/07/25	5	274.50	5	273.90	272.50	0	14,173	0.00%
2019/07/24	10	270.40	9	271.01	276.00	1	14,131	0.01%
2019/07/23	9	266.67	6	261.67	262.50	3	14,172	0.02%
2019/07/22	5	250.40	8.1	255.05	260.00	-3.1	14,277	-0.02%
2019/07/19	4	235.63	8	235.81	236.50	-4	13,962	-0.03%
2019/07/18	4	226.88	4	224.88	227.00	0	13,819	0.00%
2019/07/17	1	227.50	13	226.77	227.00	-12	13,893	-0.09%
2019/07/16	4	222.38	1	224.00	224.00	3	13,923	0.02%
2019/07/15	1	223.50	1	221.00	221.50	0	14,157	0.00%
2019/07/12	0	0.00	1	220.00	220.00	-1	14,556	-0.01%
2019/07/11	4	228.38	2	226.75	223.50	2	14,620	0.01%
2019/07/10	2	221.00	1	222.00	222.00	1	14,533	0.01%
2019/07/09	3.1	220.19	1	218.50	222.00	2.1	14,529	0.01%
2019/07/05	1	217.50	1	222.50	216.50	0	14,567	0.00%
2019/07/04	2	223.25	7	220.43	221.00	-5	14,438	-0.03%
2019/07/03	7	213.21	6	213.33	217.00	1	14,300	0.01%
2019/07/02	5	216.10	9	216.78	218.00	-4	14,320	-0.03%
2019/07/01	2	211.25	4	213.00	213.00	-2	14,185	-0.01%
2019/06/27	4	199.88	1	198.50	197.00	3	14,323	0.02%
2019/06/26	3	202.17	2	198.50	195.50	1	14,513	0.01%
2019/06/25	1	200.00	5	198.30	198.50	-4	14,654	-0.03%
2019/06/24	0	0.00	1	198.00	198.50	-1	14,845	-0.01%
2019/06/21	6	202.25	3	200.67	197.00	3	14,913	0.02%
2019/06/20	2	200.50	2	200.75	200.50	0	14,858	0.00%
2019/06/19	2	197.50	10	197.85	200.00	-8	14,992	-0.05%
2019/06/18	12	186.00	14	184.86	187.50	-2	14,709	-0.01%
2019/06/17	2	179.25	1	174.50	183.50	1	14,636	0.01%
2019/06/14	11	182.91	3	178.67	176.50	8	14,765	0.05%
2019/06/13	2	186.75	0	0.00	188.50	2	14,969	0.01%
2019/06/12	2	185.00	9	186.06	187.00	-7	15,425	-0.05%
2019/06/11	2	184.25	5	184.30	187.00	-3	15,519	-0.02%
2019/06/10	1	174.00	3	177.17	180.50	-2	15,322	-0.01%
2019/06/06	1	169.50	1	172.50	169.50	0	15,190	0.00%
2019/06/05	4	179.88	2	179.50	175.50	2	15,103	0.01%
2019/06/04	5	181.50	6	180.50	178.00	-1	15,102	-0.01%
2019/06/03	13	175.27	12	175.96	176.00	1	14,898	0.01%
2019/05/31	1	168.50	8	173.88	174.50	-7	14,748	-0.05%
2019/05/30	4	165.88	3	164.67	164.50	1	14,567	0.01%
2019/05/29	6	152.92	2	159.50	163.50	4	14,555	0.03%
2019/05/28	3	160.00	10	160.95	159.00	-7	14,412	-0.05%
2019/05/27	9	158.44	7	158.07	157.50	2	14,533	0.01%
2019/05/24	1	160.50	0	0.00	160.50	1	14,667	0.01%
2019/05/23	2	156.00	4	158.50	167.00	-2	14,503	-0.01%
2019/05/22	7	166.36	9	168.39	163.50	-2	14,386	-0.01%
2019/05/21	8	159.06	8	159.50	160.00	0	14,157	0.00%
2019/05/20	24	166.88	21	164.81	168.50	3	14,024	0.02%
2019/05/17	26	169.92	30	168.03	165.00	-4	13,853	-0.03%
2019/05/16	17	190.74	11	192.82	181.00	6	13,720	0.04%
2019/05/15	1	195.00	2	200.00	200.50	-1	13,730	-0.01%
2019/05/14	4	186.13	2	191.00	194.00	2	13,889	0.01%
2019/05/13	12	197.42	10	196.35	193.00	2	14,082	0.01%
2019/05/10	6	201.00	5	201.50	204.50	1	14,213	0.01%
2019/05/09	9	200.22	13	200.23	200.00	-4	14,204	-0.03%
2019/05/08	17	201.71	20	203.55	206.00	-3	14,171	-0.02%
2019/05/07	2	204.00	4	205.13	203.50	-2	14,258	-0.01%
2019/05/06	8	202.00	2	202.50	201.00	6	14,669	0.04%
2019/05/03	3	210.67	4	211.50	213.00	-1	14,718	-0.01%
2019/05/02	1	206.50	3	205.33	208.00	-2	14,752	-0.01%
2019/04/30	2	202.00	8	206.13	207.00	-6	14,893	-0.04%
2019/04/29	7	198.43	9	195.28	204.00	-2	15,028	-0.01%
2019/04/26	24	211.90	0	0.00	207.00	24	14,775	0.16%
2019/04/25	1	226.00	0	0.00	229.50	1	14,433	0.01%
2019/04/24	6	229.58	5	228.20	227.00	1	14,532	0.01%
2019/04/23	12	227.46	8	227.56	229.50	4	14,473	0.03%
2019/04/22	11	224.18	11	223.45	225.50	0	14,383	0.00%
2019/04/19	29	222.64	30	227.50	220.00	-1	14,337	-0.01%
2019/04/18	12	231.42	22	234.32	229.00	-10	14,102	-0.07%
2019/04/17	0	0.00	4	218.50	219.00	-4	13,675	-0.03%
2019/04/16	2	214.50	7	214.79	213.00	-5	13,623	-0.04%
2019/04/15	1	210.00	3	211.67	213.00	-2	13,594	-0.01%
2019/04/12	4	208.38	3	205.50	205.00	1	13,628	0.01%
2019/04/11	4	216.38	3	218.33	211.00	1	13,675	0.01%
2019/04/10	10	215.45	8	214.00	212.00	2	13,565	0.01%
2019/04/09	7	216.71	6	218.83	211.00	1	13,622	0.01%
2019/04/08	4	216.13	3	215.67	219.50	1	13,591	0.01%
2019/04/03	2	206.25	3	206.33	205.00	-1	13,535	-0.01%
2019/04/02	9	210.56	6	208.25	207.50	3	13,598	0.02%
2019/04/01	15	213.43	2	214.50	211.00	13	13,493	0.10%
2019/03/29	8	215.38	8	216.38	217.50	0	13,295	0.00%
2019/03/28	4	211.50	9	208.50	211.50	-5	13,237	-0.04%
2019/03/27	16	208.56	19	208.82	204.00	-3	13,144	-0.02%
2019/03/26	3	201.67	10	198.95	205.00	-7	12,973	-0.05%
2019/03/25	9	195.67	10	194.15	194.00	-1	13,026	-0.01%
2019/03/22	6	207.58	5	204.60	200.50	1	13,000	0.01%
2019/03/21	7	198.50	0	0.00	199.50	7	12,818	0.05%
2019/03/20	6	199.92	6	199.25	199.50	0	12,832	0.00%
2019/03/19	11	203.00	36	202.79	204.50	-25	12,748	-0.20%
2019/03/18	21	201.40	14	201.75	197.50	7	12,509	0.06%
2019/03/15	10	187.65	27	190.37	192.50	-17	12,094	-0.14%
2019/03/14	25	174.10	23	174.54	175.00	2	11,692	0.02%
2019/03/12	2	163.00	2	162.00	162.00	0	11,693	0.00%
2019/03/08	18	162.28	1	159.50	162.50	17	12,010	0.14%
2019/03/07	7	167.29	6.1	160.85	160.00	0.9	12,103	0.01%
2019/03/06	3	172.50	4	171.25	172.00	-1	12,101	-0.01%
2019/03/05	4	176.00	6	176.33	173.00	-2	12,181	-0.02%
2019/03/04	3	179.83	1	180.00	180.00	2	12,413	0.02%
2019/02/27	1	173.00	9	172.39	175.00	-8	12,395	-0.06%
2019/02/26	6	181.58	2	179.25	175.00	4	12,504	0.03%
2019/02/25	10	175.60	6	178.75	177.50	4	12,357	0.03%
2019/02/22	1	168.00	17	168.00	168.00	-16	12,141	-0.13%
2019/02/21	17	170.65	2	168.75	171.00	15	12,142	0.12%
2019/02/20	20	173.65	24	169.92	168.00	-4	12,042	-0.03%
2019/02/19	24	169.88	29	169.76	171.00	-5	11,894	-0.04%
2019/02/18	23	162.50	29	162.66	163.00	-6	11,787	-0.05%
2019/02/15	37.1	163.05	17	163.53	160.50	20.1	11,927	0.17%
2019/02/14	40	162.75	19	163.66	158.00	21	11,517	0.18%
2019/02/13	12	176.13	21	175.26	166.50	-9	11,357	-0.08%
2019/02/12	9	171.56	8	173.12	174.00	1	11,184	0.01%
2019/02/11	22	159.75	11	159.59	161.50	11	11,073	0.10%
2019/01/30	33	149.59	1	151.50	149.50	32	11,009	0.29%
2019/01/29	7	145.93	1	146.50	148.00	6	11,194	0.05%
2019/01/28	25	152.58	24	150.56	150.00	1	11,379	0.01%
2019/01/25	15	150.07	12	149.13	152.00	3	11,487	0.03%
2019/01/24	1	140.00	8	140.63	142.00	-7	11,255	-0.06%
2019/01/23	2	137.75	16	136.34	138.50	-14	11,247	-0.12%
2019/01/22	0	0.00	2	134.75	136.50	-2	11,231	-0.02%
2019/01/21	6	130.17	6	128.92	135.00	0	11,220	0.00%
2019/01/17	1	121.00	4	122.00	123.50	-3	11,384	-0.03%
2019/01/16	2	121.50	1	123.00	122.00	1	11,694	0.01%
2019/01/15	2	125.50	1	126.00	126.00	1	11,801	0.01%
2019/01/14	2	126.00	8	124.44	124.00	-6	11,890	-0.05%
2019/01/11	0	0.00	1	122.00	123.00	-1	12,077	-0.01%
2019/01/10	1	121.00	4	122.25	120.00	-3	12,032	-0.02%
2019/01/09	0	0.00	1	120.00	120.00	-1	12,092	-0.01%
2019/01/08	1	116.50	0	0.00	116.50	1	12,231	0.01%
2019/01/07	1	118.00	1	117.00	115.50	0	12,366	0.00%
2019/01/04	1	114.00	0	0.00	114.00	1	12,554	0.01%
2019/01/03	1	116.50	1	114.50	114.00	0	12,783	0.00%
2019/01/02	1	119.50	1	120.50	121.00	0	12,917	0.00%
2018/12/28	0	0.00	1	121.50	118.00	-1	12,977	-0.01%
2018/12/27	8	119.38	15	119.67	119.00	-7	13,015	-0.05%
2018/12/26	8	117.88	6	123.00	115.00	2	12,998	0.02%
2018/12/25	1	121.50	1	122.00	121.50	0	12,931	0.00%
2018/12/21	21	113.64	16	112.19	119.50	5	12,907	0.04%
2018/12/20	12	118.63	12	122.42	116.50	0	12,820	0.00%
2018/12/19	1	128.50	33	128.97	124.00	-32	12,767	-0.25%
2018/12/18	30	124.00	17	127.56	126.00	13	12,794	0.10%
2018/12/17	12	122.79	0	0.00	123.50	12	12,817	0.09%
2018/12/13	1	124.00	2	122.00	121.50	-1	13,086	-0.01%
2018/12/12	2	122.50	22	120.59	122.50	-20	13,197	-0.15%
2018/12/10	20	113.50	20	112.40	115.00	0	13,562	0.00%
2018/12/07	15	117.47	2	118.50	116.50	13	13,730	0.09%
2018/12/06	26	112.31	7	117.71	114.00	19	13,749	0.14%
2018/12/05	1	125.50	2	123.50	122.50	-1	13,691	-0.01%
2018/12/04	4	133.13	5	132.80	131.00	-1	13,700	-0.01%
2018/12/03	33	134.53	37	133.91	137.00	-4	13,658	-0.03%
2018/11/30	13	125.19	6	124.67	126.50	7	13,512	0.05%
2018/11/29	5	123.20	4	121.25	120.00	1	13,689	0.01%
2018/11/28	5	119.50	5	120.40	120.50	0	13,647	0.00%
2018/11/27	11	116.36	19	117.92	119.00	-8	13,506	-0.06%
2018/11/26	17	108.24	13	107.00	109.00	4	13,183	0.03%
2018/11/23	8	107.06	13	106.08	104.00	-5	13,101	-0.04%
2018/11/22	8	106.25	12	105.75	103.00	-4	12,887	-0.03%
2018/11/21	4	103.25	4	102.25	105.50	0	12,829	0.00%
2018/11/20	2	102.00	2	102.50	102.50	0	12,779	0.00%
2018/11/19	1	102.00	1	101.00	102.00	0	12,766	0.00%
2018/11/16	3	100.10	3	99.53	97.00	0	12,801	0.00%
2018/11/15	8	95.46	7	95.13	97.50	1	12,877	0.01%
2018/11/14	12	98.17	5	98.16	95.80	7	12,790	0.05%
2018/11/13	2	97.70	0	0.00	97.70	2	12,579	0.02%
2018/11/12	4	108.38	7	107.93	108.50	-3	12,658	-0.02%
2018/11/09	12	112.83	5	113.90	113.50	7	12,623	0.06%
2018/11/08	5	113.60	17	114.15	113.50	-12	12,628	-0.10%
2018/11/07	9	115.50	7	117.36	117.00	2	12,431	0.02%
2018/11/06	4	115.88	3	114.83	109.50	1	12,296	0.01%
2018/11/05	17	114.35	20	111.95	121.50	-3	12,065	-0.02%
2018/11/02	28	108.66	30	109.00	110.50	-2	11,790	-0.02%
2018/11/01	16	98.10	19	103.38	104.50	-3	11,553	-0.03%
2018/10/31	39	94.39	20	95.24	95.00	19	11,393	0.17%
2018/10/30	2	92.10	3	91.57	90.00	-1	11,235	-0.01%
2018/10/29	1	87.80	6	90.52	91.60	-5	11,178	-0.04%
2018/10/26	10	92.44	3	88.53	88.00	7	11,006	0.06%
2018/10/25	10	92.23	19	93.23	95.20	-9	10,771	-0.08%
2018/10/24	24	98.92	7	99.43	97.20	17	10,657	0.16%
2018/10/23	8	114.56	1	109.00	108.00	7	10,437	0.07%
2018/10/22	7	120.93	5	121.60	120.00	2	10,230	0.02%
2018/10/19	5	116.40	5	117.30	120.50	0	10,509	0.00%
2018/10/18	9	117.39	4	116.63	116.00	5	11,083	0.05%
2018/10/17	1	118.50	1	119.00	118.00	0	10,978	0.00%
2018/10/16	5	122.30	3	121.33	116.50	2	10,808	0.02%
2018/10/15	4	122.00	38	120.07	125.00	-34	10,732	-0.32%
2018/10/12	6	114.33	7	114.64	119.00	-1	10,562	-0.01%
2018/10/11	12	104.46	19	102.09	109.00	-7	10,393	-0.07%
2018/10/09	13	110.65	6	108.25	107.00	7	10,149	0.07%
2018/10/08	1	118.50	2.1	118.50	118.50	-1.1	10,009	-0.01%
2018/10/05	1	121.00	2	126.00	119.00	-1	10,126	-0.01%
2018/10/04	3	132.50	4	132.50	132.00	-1	10,030	-0.01%
2018/10/03	0.1	135.00	40	136.50	134.50	-39.9	10,065	-0.40%
2018/10/02	7	138.29	14	138.29	138.00	-7	10,057	-0.07%
2018/10/01	40	138.63	2	139.75	140.00	38	10,039	0.38%
2018/09/28	6	135.25	20	134.50	134.50	-14	10,031	-0.14%
2018/09/27	5	132.90	1	133.00	133.00	4	9,983	0.04%
2018/09/26	4	133.00	9	131.39	131.00	-5	9,934	-0.05%
2018/09/25	1	135.00	1	129.50	133.50	0	9,985	0.00%
2018/09/21	22	129.80	2	130.50	131.00	20	9,863	0.20%
2018/09/20	3	130.83	0	0.00	124.00	3	9,651	0.03%
2018/09/19	7	138.07	7	137.57	133.50	0	9,449	0.00%
2018/09/18	35	137.30	34	140.24	142.00	1	9,250	0.01%
2018/09/17	6	139.42	5	140.60	143.00	1	9,089	0.01%
2018/09/14	3	132.33	2	134.00	138.50	1	9,021	0.01%
2018/09/13	4	138.00	2	137.50	136.00	2	8,593	0.02%
2018/09/12	3	144.00	5	143.50	143.50	-2	8,338	-0.02%
2018/09/11	0	0.00	1	160.00	159.00	-1	8,200	-0.01%
2018/09/10	1	158.50	0	0.00	155.50	1	8,100	0.01%
2018/09/07	6	174.25	7	171.00	172.50	-1	7,982	-0.01%
2018/09/06	20	186.83	14	188.07	183.00	6	7,840	0.08%
2018/09/05	19	185.42	31	184.06	187.00	-12	7,694	-0.16%
2018/09/04	2	176.00	3	177.00	177.00	-1	7,238	-0.01%
2018/09/03	3	162.83	1	166.50	161.00	2	7,171	0.03%
2018/08/31	6	165.83	2	165.00	166.50	4	7,261	0.06%
2018/08/30	7	164.50	11	165.27	166.00	-4	7,253	-0.06%
2018/08/29	0	0.00	2	160.00	161.00	-2	7,211	-0.03%
2018/08/28	14	165.32	13	163.31	161.00	1	7,219	0.01%
2018/08/27	5	162.50	1	161.00	162.50	4	7,197	0.06%
2018/08/24	6	160.08	6	157.17	162.00	0	7,176	0.00%
2018/08/23	5	160.80	8	159.75	160.00	-3	7,222	-0.04%
2018/08/22	11	165.00	6	164.75	162.50	5	7,268	0.07%
2018/08/21	10	155.55	10	157.05	158.50	0	7,117	0.00%
2018/08/20	3	150.33	5	149.30	151.00	-2	7,064	-0.03%
2018/08/17	10	147.70	5	148.50	146.50	5	6,996	0.07%
2018/08/16	20	140.83	34	139.22	144.00	-14	6,930	-0.20%
2018/08/15	4	149.25	9	147.06	145.50	-5	6,820	-0.07%
2018/08/14	4	157.75	0	0.00	156.00	4	6,756	0.06%
2018/08/13	20	155.00	15	152.50	153.50	5	6,797	0.07%
2018/08/10	18	166.33	16	165.84	165.00	2	6,750	0.03%
2018/08/09	1	167.50	11	164.32	165.00	-10	6,737	-0.15%
2018/08/08	8	173.00	6	172.00	169.00	2	6,766	0.03%
2018/08/07	0	0.00	3	169.33	170.50	-3	6,795	-0.04%
2018/08/06	2	164.75	2	165.50	165.00	0	6,891	0.00%
2018/08/03	2	161.00	2	159.75	162.00	0	6,882	0.00%
2018/08/02	6	156.17	0	0.00	156.00	6	6,867	0.09%
2018/08/01	2	156.00	1	154.50	156.00	1	6,847	0.01%
2018/07/31	12	147.50	11	148.27	148.00	1	6,786	0.01%
2018/07/30	2	147.00	13	152.38	146.00	-11	6,718	-0.16%
2018/07/27	5	162.60	1	164.00	161.00	4	6,580	0.06%
2018/07/26	19	165.76	16	165.47	166.00	3	6,546	0.05%
2018/07/25	38	168.79	10.2	167.52	165.00	27.8	6,133	0.45%
2018/07/24	5	182.50	0	0.00	182.50	5	5,292	0.09%
2018/07/20	14	233.24	14	233.82	225.00	0	5,591	0.00%
2018/07/19	22	227.30	28	229.18	229.50	-6	5,767	-0.10%
2018/07/18	42	226.95	16	223.69	222.00	26	5,691	0.46%
2018/07/17	17	229.21	0	0.00	228.50	17	5,695	0.30%
2018/07/16	7	240.50	34	240.82	239.00	-27	5,621	-0.48%
2018/07/13	12	235.42	49	234.55	241.00	-37	5,534	-0.67%
2018/07/12	14	217.14	13	218.23	221.00	1	5,439	0.02%
2018/07/11	21	211.74	18	207.08	215.00	3	5,479	0.05%
2018/07/10	3	205.33	5	201.80	207.50	-2	5,510	-0.04%
2018/07/09	21	196.93	21	196.83	196.50	0	5,570	0.00%
2018/07/06	50	199.78	25	199.28	202.50	25	5,543	0.45%
2018/07/05	13	203.88	20	204.30	200.50	-7	5,499	-0.13%
2018/07/04	39	197.23	38	197.09	199.50	1	5,465	0.02%
2018/07/03	39	203.38	43	202.09	194.50	-4	5,445	-0.07%
2018/07/02	0	0.00	2	217.00	217.00	-2	5,376	-0.04%
2018/06/29	11	219.27	4	219.13	219.50	7	5,384	0.13%
2018/06/28	11	219.64	15	218.13	216.00	-4	5,355	-0.07%
2018/06/27	9	225.94	15	226.27	219.50	-6	5,370	-0.11%
2018/06/26	11	217.05	11	219.45	228.00	0	5,397	0.00%
2018/06/25	9	224.44	10	228.70	220.00	-1	5,449	-0.02%
2018/06/22	10	233.55	10	234.70	233.00	0	5,465	0.00%
2018/06/21	9	241.56	2	242.25	238.50	7	5,495	0.13%
2018/06/19	5	239.40	13	237.04	236.00	-8	5,585	-0.14%
2018/06/15	2	246.00	2	249.50	245.50	0	5,595	0.00%
2018/06/14	12	241.79	13	241.23	241.50	-1	5,617	-0.02%
2018/06/13	6.1	248.47	6	246.67	244.50	0.1	5,659	0.00%
2018/06/12	14	247.64	17.1	249.56	247.00	-3.1	5,734	-0.05%
2018/06/11	12	242.33	5	243.50	242.50	7	5,828	0.12%
2018/06/08	25	252.74	24	255.06	251.00	1	5,864	0.02%
2018/06/07	10	272.60	4	271.50	269.50	6	6,026	0.10%
2018/06/06	10	270.90	8	270.75	273.00	2	6,164	0.03%
2018/06/05	12	260.88	15	262.13	264.00	-3	6,168	-0.05%
2018/06/04	10	258.10	10	258.35	263.50	0	6,255	0.00%
2018/06/01	5	250.70	9	246.89	251.50	-4	6,236	-0.06%
2018/05/31	5	249.70	8	248.44	243.50	-3	6,277	-0.05%
2018/05/30	51	253.46	27	253.30	248.00	24	6,181	0.39%
2018/05/29	8	273.06	4	274.00	268.50	4	6,082	0.07%
2018/05/28	45	280.97	10	278.60	279.00	35	6,078	0.58%
2018/05/25	11	274.09	46	272.70	274.00	-35	6,135	-0.57%
2018/05/24	8	275.75	11	275.55	273.50	-3	6,193	-0.05%
2018/05/23	18	271.36	23	270.48	271.50	-5	6,232	-0.08%
2018/05/22	32	275.75	33	274.71	274.00	-1	6,319	-0.02%
2018/05/21	9	269.61	30	271.42	268.50	-21	6,363	-0.33%
2018/05/18	18	259.89	20	261.53	257.00	-2	6,358	-0.03%
2018/05/17	49	266.76	35	263.60	265.00	14	6,502	0.22%
2018/05/16	0	0.00	4	273.75	265.00	-4	6,546	-0.06%
2018/05/15	20	272.55	25	274.08	269.00	-5	6,644	-0.08%
2018/05/14	56.1	280.09	59	272.81	286.50	-2.9	6,681	-0.04%
2018/05/11	6	261.83	11	262.55	263.00	-5	6,557	-0.08%
2018/05/10	2	249.75	6	252.92	257.00	-4	6,655	-0.06%
2018/05/09	10	237.90	0	0.00	243.00	10	6,712	0.15%
2018/05/08	10	236.30	5	239.80	240.00	5	6,785	0.07%
2018/05/07	14	232.39	5	235.60	230.00	9	6,956	0.13%
2018/05/04	3	236.50	2	241.00	236.50	1	7,036	0.01%
2018/05/03	1	233.00	0	0.00	232.00	1	7,172	0.01%
2018/05/02	1	226.00	2	235.50	232.00	-1	7,288	-0.01%
2018/04/30	1	226.00	1	229.50	224.50	0	7,445	0.00%
2018/04/27	8	220.50	4.2	219.49	222.50	3.9	7,569	0.05%
2018/04/26	55	218.89	57	221.36	218.00	-2	7,697	-0.03%
2018/04/25	48	232.53	36	232.65	231.00	12	7,572	0.16%
2018/04/24	8	254.50	0	0.00	254.50	8	7,352	0.11%
2018/04/23	71	283.89	65	283.76	282.50	6	7,457	0.08%
2018/04/20	11	301.86	15	303.67	297.50	-4	7,500	-0.05%
2018/04/19	8.1	310.76	12	309.88	312.00	-4	7,684	-0.05%
2018/04/18	9	305.72	3	299.50	306.00	6	7,953	0.08%
2018/04/17	8	324.25	5	318.10	311.50	3	7,957	0.04%
2018/04/16	4.1	329.52	8	329.00	331.00	-4	8,085	-0.05%
2018/04/13	3	317.33	2	320.00	318.50	1	8,134	0.01%
2018/04/12	0	0.00	1	311.50	309.50	-1	8,079	-0.01%
2018/04/11	1.1	309.93	1	311.00	306.50	0.1	8,184	0.00%
2018/04/10	2.1	307.43	1	311.50	306.00	1.1	8,247	0.01%
2018/04/09	2	309.00	0	0.00	305.50	2	8,381	0.02%
2018/04/03	0	0.00	2	308.50	308.00	-2	8,408	-0.02%
2018/04/02	2	316.75	2	312.75	310.50	0	8,435	0.00%
2018/03/31	2	314.75	0	0.00	314.50	2	8,487	0.02%
2018/03/30	1	321.00	5	318.60	314.00	-4	8,593	-0.05%
2018/03/29	6	311.83	5	312.80	313.00	1	8,684	0.01%
2018/03/28	10	312.70	8	310.63	308.00	2	8,665	0.02%
2018/03/27	1	310.50	2	314.50	313.00	-1	8,632	-0.01%
2018/03/26	2	299.25	2	302.50	302.00	0	8,615	0.00%
2018/03/23	4	299.00	3	297.17	295.00	1	8,722	0.01%
2018/03/22	4	313.13	6	313.08	305.00	-2	8,841	-0.02%
2018/03/21	2	316.50	2	316.50	315.00	0	8,986	0.00%
2018/03/20	5	306.10	2	310.75	315.00	3	9,121	0.03%
2018/03/19	3	316.83	3	318.33	311.00	0	9,411	0.00%
2018/03/16	8	316.38	5	316.40	315.00	3	9,524	0.03%
2018/03/15	7	315.07	8	316.94	321.50	-1	9,732	-0.01%
2018/03/14	4	316.13	3	315.00	309.50	1	9,709	0.01%
2018/03/13	8	312.38	5	312.90	315.50	3	9,762	0.03%
2018/03/12	4	289.13	11	292.50	297.00	-7	9,644	-0.07%
2018/03/09	5	274.20	3	275.67	270.00	2	9,732	0.02%
2018/03/08	3	269.00	2	274.00	272.50	1	9,865	0.01%
2018/03/07	2	265.00	3	265.00	265.00	-1	9,809	-0.01%
2018/03/06	1	255.00	3	258.17	264.50	-2	9,941	-0.02%
2018/03/05	5	254.60	0	0.00	250.50	5	10,400	0.05%
2018/03/02	0	0.00	4	265.13	260.50	-4	10,514	-0.04%
2018/03/01	4	266.75	1	271.00	270.00	3	10,555	0.03%
2018/02/27	2	272.50	8	271.31	268.50	-6	10,655	-0.06%
2018/02/26	0	0.00	1	265.50	268.00	-1	10,686	-0.01%
2018/02/23	3	262.17	2	263.00	262.50	1	10,717	0.01%
2018/02/22	5	256.40	3	256.83	256.50	2	10,835	0.02%
2018/02/21	2	255.25	7	257.21	256.00	-5	10,886	-0.05%
2018/02/12	8	247.25	0	0.00	243.00	8	10,927	0.07%
2018/02/09	4	227.00	12	244.38	249.50	-8	11,078	-0.07%
2018/02/08	3	236.50	7	236.57	238.00	-4	11,004	-0.04%
2018/02/07	3	248.83	9	248.72	242.50	-6	10,967	-0.05%
2018/02/06	10	238.65	5	238.40	235.00	5	10,913	0.05%
2018/02/05	4	255.00	5	256.10	256.50	-1	10,879	-0.01%
2018/02/02	33	263.48	38	263.24	263.00	-5	10,909	-0.05%
2018/02/01	9	259.72	8	260.31	258.50	1	10,886	0.01%
2018/01/31	12	254.88	15	255.87	261.00	-3	10,866	-0.03%
2018/01/30	25	257.74	16	257.00	252.00	9	10,866	0.08%
2018/01/29	6	245.00	11	245.27	252.00	-5	10,798	-0.05%
2018/01/26	26	241.46	26	243.04	239.50	0	10,843	0.00%
2018/01/25	16	244.63	10.2	247.80	240.00	5.9	10,798	0.05%
2018/01/24	11	249.14	12	248.29	249.50	-1	10,780	-0.01%
2018/01/23	12	264.58	3	263.67	255.00	9	10,753	0.08%
2018/01/22	6.1	259.42	10	265.55	269.50	-4	10,826	-0.04%
2018/01/19	11.1	262.36	1	265.00	259.50	10.1	10,818	0.09%
2018/01/18	1	276.50	8	276.00	272.50	-7	10,773	-0.06%
2018/01/17	4	268.75	4	270.25	269.00	0	10,754	0.00%
2018/01/16	21.1	267.65	24	268.67	269.00	-3	10,768	-0.03%
2018/01/15	10	258.50	14.4	260.33	265.00	-4.4	10,666	-0.04%
2018/01/12	10	260.20	32	253.53	252.50	-22	10,467	-0.21%
2018/01/11	14	270.68	6	270.25	269.00	8	10,245	0.08%
2018/01/10	14	276.68	6	270.58	270.00	8	10,133	0.08%
2018/01/09	6	290.17	0	0.00	280.00	6	10,013	0.06%
2018/01/08	2	301.25	3	302.67	299.00	-1	9,879	-0.01%
2018/01/05	1	310.50	2	314.00	303.00	-1	9,898	-0.01%
2018/01/04	28	303.54	4	305.13	303.50	24	9,955	0.24%
2018/01/03	3	297.50	29	294.90	304.00	-26	9,950	-0.26%
2018/01/02	1	282.00	2	281.75	283.00	-1	9,872	-0.01%