穩懋 (3105)-群益金鼎-永和券商分點個股進出

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
112.5
漲跌
▲2.5
漲幅
+2.27%
成交量
1,860張
產業
上櫃半導體類股
1796人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-永和券商分點個股進出

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-永和券商分點個股進出
群益金鼎-永和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
2024/12/17	0	0.00	1	113.50	112.50	-1	2,322	-0.04%
2024/12/16	10	110.00	1	112.00	110.00	9	2,315	0.39%
2024/12/13	4	109.76	0	0.00	110.00	4	2,336	0.17%
2024/12/11	0	114.50	2	114.50	115.50	-2	2,309	-0.09%
2024/12/09	0	113.50	0	0.00	113.50	0	2,321	0.00%
2024/12/06	1	114.50	20	114.00	113.50	-19	2,325	-0.82%
2024/12/05	3	115.83	0	0.00	114.50	3	2,317	0.13%
2024/12/04	25	120.12	5	118.00	117.50	20	2,309	0.87%
2024/12/03	1	117.50	31	117.97	119.00	-30	2,343	-1.28%
2024/12/02	0	0.00	4	118.00	117.50	-4	2,353	-0.17%
2024/11/29	0	115.50	0	116.00	115.50	0	2,456	0.00%
2024/11/27	7	116.86	0	0.00	115.50	7	2,595	0.27%
2024/11/26	40	117.74	1.1	118.00	118.00	38.9	2,594	1.50%
2024/11/25	1	119.50	1	120.51	120.50	0	2,591	0.00%
2024/11/22	0	0.00	4	119.50	118.50	-4	2,610	-0.15%
2024/11/21	4	118.00	10	119.05	118.50	-6	2,642	-0.23%
2024/11/20	3	116.83	3	118.00	116.50	0	2,649	0.00%
2024/11/19	9	116.50	3	117.17	117.00	6	2,670	0.22%
2024/11/18	2	117.00	3.4	116.65	117.00	-1.4	2,669	-0.05%
2024/11/15	1	116.50	0	0.00	116.00	1	2,680	0.04%
2024/11/14	6	117.58	1	119.50	116.00	5	2,710	0.18%
2024/11/13	0.1	119.50	4	120.37	119.00	-4	2,716	-0.15%
2024/11/12	2.1	118.01	8	119.63	117.50	-5.9	2,749	-0.21%
2024/11/11	3	119.83	2	118.75	119.50	1	2,756	0.04%
2024/11/08	9	118.50	1	119.00	116.50	8	2,771	0.29%
2024/11/07	1	119.00	1	119.50	119.00	0	2,794	0.00%
2024/11/06	13	116.38	10	115.95	115.50	3	2,786	0.11%
2024/11/05	10	113.90	11	115.55	115.00	-1	2,833	-0.04%
2024/11/04	8	116.94	6	115.50	115.50	2	2,899	0.07%
2024/11/01	14	118.43	10.1	117.17	120.00	3.9	3,046	0.13%
2024/10/30	8	123.19	1	124.49	122.00	7	3,097	0.23%
2024/10/29	3	123.00	0	122.50	125.00	3	3,173	0.09%
2024/10/28	17.1	124.76	0	0.00	125.00	17.1	3,498	0.49%
2024/10/25	5	128.50	0	129.00	128.50	5	3,625	0.14%
2024/10/24	5	130.00	0	131.00	129.50	5	3,766	0.13%
2024/10/23	0	0.00	0	133.35	132.50	0	3,859	0.00%
2024/10/22	3	131.50	5	132.50	132.50	-2	3,929	-0.05%
2024/10/21	5	130.00	7.1	131.50	132.50	-2.1	4,069	-0.05%
2024/10/18	8	130.68	3.1	129.04	129.50	5	4,170	0.12%
2024/10/17	7	131.43	10	131.50	131.00	-3	4,248	-0.07%
2024/10/16	3.1	131.84	1.1	132.77	130.00	2	4,391	0.04%
2024/10/15	1.1	134.14	1	135.49	134.00	0	4,407	0.00%
2024/10/14	2	129.50	1.1	129.09	129.50	0.9	4,394	0.02%
2024/10/11	1	130.00	0	0.00	129.00	1	4,506	0.02%
2024/10/09	0	129.50	3	130.49	128.50	-3	4,578	-0.07%
2024/10/08	7	129.50	7	129.50	129.00	0	4,668	0.00%
2024/10/07	7	133.07	8.3	133.34	134.50	-1.3	4,723	-0.03%
2024/10/04	7	134.21	148	132.98	132.50	-141	4,802	-2.94%	大賣/鉅額交易
2024/10/01	149	136.75	6	135.83	135.00	143	4,987	2.87%	大買/鉅額交易
2024/09/30	0	0.00	0.1	137.00	136.50	-0.1	5,010	0.00%
2024/09/27	0	137.00	1	137.00	136.00	-1	5,073	-0.02%
2024/09/26	5	139.00	0	138.25	136.50	5	5,158	0.10%
2024/09/25	2	138.50	1	138.50	138.00	1	5,516	0.02%
2024/09/24	3.1	137.68	2	137.50	137.50	1.1	5,953	0.02%
2024/09/23	1	136.00	1	137.00	136.00	0	5,958	0.00%
2024/09/20	1	134.50	0	136.50	134.00	1	5,967	0.02%
2024/09/19	1	139.00	6	136.00	138.00	-5	5,966	-0.08%
2024/09/18	0	130.27	0	0.00	129.00	0	5,966	0.00%
2024/09/16	2.1	132.52	6	134.50	131.50	-4	6,101	-0.06%
2024/09/13	0	0.00	3	130.33	130.00	-3	6,195	-0.05%
2024/09/12	0	0.00	2	129.50	130.00	-2	6,376	-0.03%
2024/09/11	1.1	125.64	4	125.63	125.50	-2.9	6,443	-0.05%
2024/09/10	3	125.50	0.1	127.50	124.00	3	6,607	0.04%
2024/09/09	9	125.39	0	0.00	127.50	9	6,778	0.13%
2024/09/06	0	129.50	0	0.00	129.00	0	7,027	0.00%
2024/09/05	0.3	130.67	0	130.50	129.00	0.3	7,044	0.00%
2024/09/04	4.1	130.26	0	130.25	129.50	4.1	7,042	0.06%
2024/09/03	9	139.00	0	0.00	137.50	9	6,993	0.13%
2024/09/02	3	142.67	8	141.88	140.50	-5	6,989	-0.07%
2024/08/30	0	139.00	1	140.00	137.00	-1	6,891	-0.01%
2024/08/29	4	138.50	3	137.67	139.00	1	6,856	0.01%
2024/08/28	0	132.00	0	0.00	132.50	0	6,781	0.00%
2024/08/27	0	0.00	1	132.01	133.50	-1	6,776	-0.01%
2024/08/26	7	132.43	10	133.65	132.00	-3	6,782	-0.04%
2024/08/23	0	132.50	0	133.00	134.50	0	6,761	0.00%
2024/08/22	2	133.75	0	134.50	134.00	2	6,753	0.03%
2024/08/21	0	0.00	2	133.50	132.50	-2	6,731	-0.03%
2024/08/20	1	134.00	0	134.50	134.00	1	6,707	0.01%
2024/08/19	4	133.75	1	133.01	133.50	3	6,709	0.04%
2024/08/16	3	133.33	1	134.00	133.00	2	6,717	0.03%
2024/08/14	7	130.86	4	132.50	131.00	3	6,678	0.05%
2024/08/13	0.1	128.00	0	0.00	127.50	0.1	6,622	0.00%
2024/08/12	1	126.50	5.1	126.43	126.50	-4.1	6,634	-0.06%
2024/08/09	0	0.00	5	125.50	122.50	-5	6,618	-0.08%
2024/08/08	3.1	120.86	3	121.33	121.50	0.1	6,583	0.00%
2024/08/07	2	124.50	5	123.10	124.00	-3	6,559	-0.05%
2024/08/06	3.1	118.09	13	116.54	118.50	-9.9	6,507	-0.15%
2024/08/05	14	118.50	0	0.00	117.50	14	6,415	0.22%
2024/08/02	9.1	131.77	5	134.69	130.00	4.1	6,246	0.07%
2024/08/01	3.1	137.84	44.1	138.02	138.50	-41	6,134	-0.67%
2024/07/31	64.2	135.68	2	135.50	135.00	62.2	6,055	1.03%
2024/07/30	28.2	142.98	3	144.67	149.00	25.2	5,710	0.44%
2024/07/29	4.6	150.68	11	149.55	148.50	-6.4	5,541	-0.12%
2024/07/26	10	154.00	1.3	153.62	153.00	8.7	5,425	0.16%
2024/07/23	1	161.00	8	163.56	160.50	-7	5,381	-0.13%
2024/07/22	10.4	156.49	3.1	157.39	156.00	7.3	5,320	0.14%
2024/07/19	7.4	171.47	2	170.75	166.00	5.4	5,192	0.10%
2024/07/18	8	175.19	14	175.89	176.50	-6	5,106	-0.12%
2024/07/17	12.2	178.42	15.4	180.54	181.00	-3.2	5,017	-0.06%
2024/07/16	1	173.00	1	173.50	173.00	0	4,861	0.00%
2024/07/15	11	171.32	1	174.95	171.00	10	4,882	0.20%
2024/07/12	21.3	174.40	0.2	173.50	173.00	21.1	4,849	0.44%
2024/07/11	0.6	181.56	0.1	181.00	180.00	0.5	4,750	0.01%
2024/07/10	0	0.00	4.1	180.41	180.00	-4.1	4,716	-0.09%
2024/07/09	1	177.00	0	0.00	177.00	1	4,640	0.02%
2024/07/08	5.1	178.80	3	178.67	178.50	2.1	4,571	0.05%
2024/07/05	5	179.20	18	180.33	180.50	-13	4,527	-0.29%
2024/07/04	3	176.33	6	174.58	173.50	-3	4,383	-0.07%
2024/07/03	2	174.75	13	173.92	174.50	-11	4,313	-0.26%
2024/07/02	1.1	173.76	5	172.00	171.00	-3.9	4,283	-0.09%
2024/07/01	15.1	178.59	10	179.20	175.00	5.1	4,183	0.12%
2024/06/28	9	171.94	48.4	174.07	174.50	-39.4	3,820	-1.03%
2024/06/27	2	158.50	0.5	157.00	159.50	1.5	3,347	0.05%
2024/06/26	11.1	158.31	5	161.00	157.50	6.1	3,297	0.18%
2024/06/25	8.1	155.81	5	155.70	158.00	3.1	3,273	0.09%
2024/06/24	9.3	159.40	0	0.00	158.00	9.3	3,229	0.29%
2024/06/21	2	163.25	16	160.69	163.50	-14	3,171	-0.44%
2024/06/20	14.6	159.24	7	159.71	160.50	7.6	3,047	0.25%
2024/06/19	3.2	158.04	5	158.00	155.50	-1.8	2,951	-0.06%
2024/06/18	7	154.21	4	153.88	154.00	3	2,779	0.11%
2024/06/17	3	156.67	7	156.00	155.00	-4	2,740	-0.15%
2024/06/14	3.2	153.98	7.1	153.07	153.50	-4	2,673	-0.15%
2024/06/13	3	149.00	19.3	152.27	153.00	-16.3	2,494	-0.65%
2024/06/12	17	139.97	0	0.00	139.50	17	2,296	0.74%
2024/06/11	2	138.00	0	0.00	137.00	2	2,310	0.09%
2024/06/07	1	139.00	2	138.00	137.50	-1	2,361	-0.04%
2024/06/06	2	141.92	0	141.00	138.00	2	2,393	0.09%
2024/06/04	2	142.00	0.4	142.00	140.00	1.7	2,459	0.07%
2024/06/03	5	140.50	0	141.50	140.50	5	2,570	0.19%
2024/05/31	0	143.00	0	0.00	141.50	0	2,592	0.00%
2024/05/30	0.1	143.00	4	142.50	142.50	-3.9	2,675	-0.15%
2024/05/29	0.1	144.00	0	0.00	144.50	0.1	2,685	0.00%
2024/05/28	0	0.00	1	144.00	143.50	-1	2,703	-0.04%
2024/05/27	1	141.50	2	141.00	141.50	-1	2,709	-0.04%
2024/05/24	2	139.50	1	139.50	140.00	1	2,745	0.04%
2024/05/23	1	140.50	1	142.00	140.50	0	2,773	0.00%
2024/05/22	2	143.00	2	142.26	142.50	0	2,810	0.00%
2024/05/21	3	141.67	1	140.50	140.50	2	2,839	0.07%
2024/05/20	1	142.50	2	142.75	142.50	-1	2,896	-0.03%
2024/05/17	0.1	142.05	1	141.50	141.50	-0.9	2,945	-0.03%
2024/05/16	4	143.63	7	142.57	143.00	-3	3,074	-0.10%
2024/05/15	3	140.17	0	0.00	139.50	3	3,065	0.10%
2024/05/14	0	139.50	0	0.00	140.00	0	3,157	0.00%
2024/05/13	3	139.00	0	0.00	140.00	3	3,201	0.09%
2024/05/10	0	0.00	3	137.83	140.00	-3	3,254	-0.09%
2024/05/09	2	141.50	0	0.00	140.00	2	3,253	0.06%
2024/05/08	2	141.00	1	143.00	141.50	1	3,283	0.03%
2024/05/07	3	141.00	0	0.00	141.00	3	3,315	0.09%
2024/05/06	2	144.25	1	144.50	142.50	1	3,337	0.03%
2024/05/03	1	143.50	2	145.50	143.50	-1	3,349	-0.03%
2024/05/02	2	143.50	2	144.26	143.50	0	3,355	0.00%
2024/04/30	3	147.00	10	148.15	146.00	-7	3,387	-0.21%
2024/04/29	0	0.00	4	146.00	145.00	-4	3,355	-0.12%
2024/04/26	2	142.00	0	0.00	142.50	2	3,319	0.06%
2024/04/25	2	141.75	2	143.00	143.00	0	3,331	0.00%
2024/04/24	1	143.50	8	143.38	145.00	-7	3,330	-0.21%
2024/04/23	1	138.00	2	139.75	140.00	-1	3,352	-0.03%
2024/04/22	2	138.25	1	139.00	137.00	1	3,364	0.03%
2024/04/19	5	140.80	0.2	138.50	140.00	4.8	3,365	0.14%
2024/04/18	2	143.25	2	145.00	145.50	0	3,305	0.00%
2024/04/17	1	144.00	0	0.00	143.50	1	3,315	0.03%
2024/04/16	18	143.44	2	144.00	143.00	16	3,304	0.48%
2024/04/15	19	147.68	0	0.00	147.00	19	3,283	0.58%
2024/04/12	3	151.83	1.1	153.30	150.50	1.9	3,307	0.06%
2024/04/11	3	153.50	3	154.33	154.50	0	3,291	0.00%
2024/04/10	1	154.00	7	149.93	153.50	-6	3,328	-0.18%
2024/04/09	4.2	146.83	7	147.21	148.50	-2.8	3,360	-0.08%
2024/04/08	6	145.00	0.1	145.00	143.50	5.9	3,327	0.18%
2024/04/03	2.1	147.26	1	148.50	147.50	1.1	3,286	0.03%
2024/04/02	1.1	148.00	2.1	148.50	149.00	-1	3,290	-0.03%
2024/04/01	1	148.00	1	149.50	148.00	0	3,291	0.00%
2024/03/29	4	146.00	0	0.00	146.00	4	3,290	0.12%
2024/03/28	0	0.00	3	147.17	145.50	-3	3,312	-0.09%
2024/03/27	4	147.38	0	148.00	147.00	4	3,315	0.12%
2024/03/26	8	152.62	6	154.08	149.00	2	3,324	0.06%
2024/03/25	0	0.00	1	154.50	153.50	-1	3,337	-0.03%
2024/03/22	8	153.13	4	152.38	153.50	4	3,451	0.12%
2024/03/21	0	0.00	0	154.00	154.50	0	3,496	0.00%
2024/03/20	4.2	153.36	2	154.50	153.00	2.2	3,576	0.06%
2024/03/19	0	0.00	10	156.30	157.00	-10	3,580	-0.28%
2024/03/18	0	149.00	1	148.50	149.00	-1	3,510	-0.03%
2024/03/15	1.3	145.37	1	144.00	145.50	0.3	3,527	0.01%
2024/03/14	0	147.33	10	148.00	145.50	-10	3,504	-0.28%
2024/03/13	7	148.79	9	149.11	147.50	-2	3,524	-0.06%
2024/03/12	9	152.56	4	152.13	153.00	5	3,528	0.14%
2024/03/11	0	0.00	1	156.00	153.00	-1	3,532	-0.03%
2024/03/08	1.2	154.33	0	153.00	153.00	1.2	3,645	0.03%
2024/03/07	2	154.50	9.1	155.99	156.50	-7.1	3,738	-0.19%
2024/03/06	1	152.50	1	153.50	152.50	0	3,665	0.00%
2024/03/05	3	159.00	7.1	155.88	155.00	-4.1	3,851	-0.11%
2024/03/04	1	156.00	62.1	156.52	156.00	-61.1	3,876	-1.58%
2024/03/01	0.1	156.00	9.1	155.17	155.50	-9	3,952	-0.23%
2024/02/29	0.1	152.50	5.1	152.01	152.00	-5	4,142	-0.12%
2024/02/27	6	152.75	12	156.08	152.00	-6	4,486	-0.13%
2024/02/26	4.2	156.98	13	156.77	157.00	-8.9	4,737	-0.19%
2024/02/23	9	160.72	12	160.33	158.00	-3	4,751	-0.06%
2024/02/22	5.1	161.61	7	162.29	162.50	-2	4,741	-0.04%
2024/02/21	6	161.92	7	161.07	161.00	-1	4,732	-0.02%
2024/02/20	3	160.50	12	161.17	161.00	-9	4,712	-0.19%
2024/02/19	7.2	162.85	5.2	161.04	160.50	2	4,675	0.04%
2024/02/16	0	0.00	5	157.30	157.50	-5	4,620	-0.11%
2024/02/15	9	159.05	1	156.50	156.00	8	4,683	0.17%
2024/02/05	2	159.50	0	0.00	159.50	2	4,758	0.04%
2024/02/02	1	156.50	3	156.50	158.50	-2	4,806	-0.04%
2024/02/01	2	153.50	2	154.50	152.50	0	4,827	0.00%
2024/01/31	2	156.00	2	157.74	155.00	0	4,873	0.00%
2024/01/30	3	153.50	4	154.88	156.00	-1	4,966	-0.02%
2024/01/29	1	154.50	0	0.00	155.50	1	5,030	0.02%
2024/01/26	0	0.00	8	154.31	154.50	-8	5,231	-0.15%
2024/01/25	0	152.00	1	152.50	151.00	-1	5,359	-0.02%
2024/01/24	1	154.50	3	154.01	154.50	-2	5,627	-0.04%
2024/01/23	3	150.83	1	151.50	151.00	2	6,409	0.03%
2024/01/22	1	149.51	1	151.00	151.00	0	6,477	0.00%
2024/01/19	0	0.00	6	151.00	150.50	-6	6,583	-0.09%
2024/01/18	0	145.50	1	144.50	145.50	-1	6,627	-0.02%
2024/01/17	5	147.21	1	148.50	146.00	4	6,639	0.06%
2024/01/16	0.2	152.50	2	151.75	152.50	-1.8	6,607	-0.03%
2024/01/15	2	150.25	1	151.50	151.00	1	6,614	0.02%
2024/01/12	0	0.00	3	151.00	151.00	-3	6,674	-0.04%
2024/01/11	1	149.54	2	149.51	150.50	-1	6,724	-0.01%
2024/01/10	1	148.00	0	0.00	148.00	1	6,775	0.01%
2024/01/09	2	149.75	2	149.75	149.00	0	6,851	0.00%
2024/01/08	1	150.00	2	152.49	149.50	-1	6,929	-0.01%
2024/01/05	0	0.00	1	147.50	148.00	-1	6,927	-0.01%
2024/01/04	7	146.22	4.1	147.52	146.00	2.9	6,933	0.04%
2024/01/03	11.1	148.70	6	149.00	148.00	5.1	6,875	0.07%
2024/01/02	2	157.25	0	0.00	156.00	2	6,836	0.03%
2023/12/29	0	0.00	1	159.00	159.00	-1	6,862	-0.01%
2023/12/28	4	158.87	1	157.50	157.50	3	6,899	0.04%
2023/12/27	2	158.25	2.4	159.65	159.50	-0.4	6,930	-0.01%
2023/12/26	0	0.00	1	159.00	158.50	-1	6,974	-0.01%
2023/12/25	2	156.25	0	0.00	157.50	2	7,028	0.03%
2023/12/22	1	155.50	4	154.00	154.50	-3	7,032	-0.04%
2023/12/21	1	152.50	0	0.00	152.00	1	7,027	0.01%
2023/12/20	1	154.00	1	155.00	153.50	0	6,999	0.00%
2023/12/19	5	155.40	14	155.82	153.50	-9	6,969	-0.13%
2023/12/18	3	162.33	3.5	163.69	161.50	-0.5	6,880	-0.01%
2023/12/15	0.9	170.50	1	169.50	170.00	-0.1	6,817	0.00%
2023/12/14	12	169.67	0	0.00	169.00	12	6,756	0.18%
2023/12/13	2.2	165.50	1	166.50	167.00	1.2	6,777	0.02%
2023/12/12	1	168.00	4	167.75	167.00	-3	6,836	-0.04%
2023/12/08	5	167.60	2.2	167.95	167.50	2.8	6,802	0.04%
2023/12/07	5	168.70	3.2	169.02	166.00	1.8	6,782	0.03%
2023/12/06	6	169.42	6	170.33	170.00	0	6,750	0.00%
2023/12/05	5	171.60	7	171.07	171.50	-2	6,759	-0.03%
2023/12/04	7	172.21	8	172.56	169.50	-1	6,704	-0.01%
2023/12/01	8	169.75	8	169.06	167.50	0	6,587	0.00%
2023/11/30	6	170.42	4	171.00	172.00	2	6,610	0.03%
2023/11/29	2	167.00	22	168.61	168.00	-20	6,503	-0.31%
2023/11/28	5	162.90	5	161.59	163.50	0	6,526	0.00%
2023/11/27	4	160.35	17	160.15	157.00	-13	6,965	-0.19%
2023/11/24	41.1	166.05	19	164.89	167.00	22.1	6,829	0.32%
2023/11/22	11.1	153.03	2	152.50	151.50	9.1	6,247	0.15%
2023/11/21	1.2	151.61	1.1	152.97	153.00	0.2	6,253	0.00%
2023/11/20	6	155.00	0	0.00	152.00	6	6,277	0.10%
2023/11/17	3	152.17	2	153.00	152.50	1	6,286	0.02%
2023/11/15	2	154.25	3	155.33	154.50	-1	6,332	-0.02%
2023/11/14	1	152.01	4	153.25	154.00	-3	6,304	-0.05%
2023/11/13	11	153.50	2	156.25	152.00	9	6,369	0.14%
2023/11/10	1	153.00	6	155.83	156.50	-5	6,263	-0.08%
2023/11/09	5.1	154.01	3	154.33	154.50	2.1	6,241	0.03%
2023/11/08	1.1	152.95	2	153.75	152.00	-0.9	6,221	-0.01%
2023/11/07	53	156.86	51	153.03	153.00	2	6,276	0.03%
2023/11/06	7	154.64	17	154.53	155.00	-10	6,175	-0.16%
2023/11/03	5	152.80	9	152.67	150.50	-4	6,090	-0.07%
2023/11/02	2	148.50	3	147.83	149.50	-1	5,899	-0.02%
2023/11/01	31	147.45	31	148.97	147.00	0	5,764	0.00%
2023/10/31	33	144.83	44.1	145.20	145.00	-11	5,542	-0.20%
2023/10/30	0	0.00	5.2	140.00	140.00	-5.2	4,808	-0.11%
2023/10/27	3	124.50	11	125.91	127.50	-8	4,977	-0.16%
2023/10/26	16	123.56	0	0.00	121.00	16	4,942	0.32%
2023/10/25	0	0.00	2	129.00	127.50	-2	4,950	-0.04%
2023/10/24	5	125.90	2	126.00	127.00	3	4,970	0.06%
2023/10/23	0	126.59	0	0.00	125.50	0	5,039	0.00%
2023/10/20	5	126.50	3	126.67	126.50	2	5,102	0.04%
2023/10/19	7	130.86	0	0.00	130.50	7	5,160	0.14%
2023/10/18	1	137.41	0	0.00	134.00	1	5,171	0.02%
2023/10/17	1	141.00	2	140.25	139.00	-1	5,267	-0.02%
2023/10/16	1	139.00	3.1	137.87	138.00	-2.1	5,362	-0.04%
2023/10/13	3	133.50	13	134.12	137.00	-10	5,319	-0.19%
2023/10/12	0	135.00	0	0.00	134.50	0	5,329	0.00%
2023/10/11	1	133.00	1	133.50	133.00	0	5,376	0.00%
2023/10/06	1	135.00	3	136.67	134.50	-2	5,465	-0.04%
2023/10/05	5	135.00	0	0.00	135.00	5	5,470	0.09%
2023/10/04	13	133.61	1	134.50	134.50	12	5,497	0.22%
2023/10/03	3	133.67	2	133.50	132.50	1	5,507	0.02%
2023/10/02	5	134.00	10	132.60	134.50	-5	5,573	-0.09%
2023/09/28	8	128.94	2	129.50	129.00	6	5,718	0.10%
2023/09/27	2	129.75	3	131.33	130.50	-1	5,746	-0.02%
2023/09/26	5	132.90	0	0.00	132.00	5	5,774	0.09%
2023/09/25	1	136.00	0	0.00	135.50	1	5,790	0.02%
2023/09/22	3	136.17	0	0.00	136.00	3	5,810	0.05%
2023/09/21	4	136.76	2	138.00	135.00	2	5,844	0.03%
2023/09/20	10	140.10	6	141.50	139.50	4	5,817	0.07%
2023/09/19	3.1	140.68	7	140.57	140.00	-4	5,830	-0.07%
2023/09/18	5	145.10	2	145.25	144.00	3	5,842	0.05%
2023/09/15	0	0.00	8	142.63	145.50	-8	5,838	-0.14%
2023/09/14	0.2	141.50	9	141.89	142.50	-8.8	5,779	-0.15%
2023/09/13	3	139.00	0	0.00	139.00	3	5,784	0.05%
2023/09/12	0	0.00	4	140.00	139.50	-4	5,816	-0.07%
2023/09/11	7	138.57	3	138.17	137.50	4	5,875	0.07%
2023/09/08	5	138.60	3	139.33	138.00	2	5,914	0.03%
2023/09/07	10	144.05	4	146.13	143.00	6	5,929	0.10%
2023/09/06	4	143.00	2	144.25	143.50	2	5,936	0.03%
2023/09/05	9	142.28	4	143.63	143.00	5	5,980	0.08%
2023/09/04	1	143.87	1	140.50	144.00	0	6,023	0.00%
2023/09/01	2	143.50	5	140.80	140.50	-3	6,125	-0.05%
2023/08/31	5	133.30	4	135.38	136.00	1	6,007	0.02%
2023/08/30	6	135.08	8	135.19	134.00	-2	5,511	-0.04%
2023/08/29	1	130.00	0	0.00	131.00	1	5,456	0.02%
2023/08/25	6	127.58	5	128.70	128.00	1	5,428	0.02%
2023/08/24	3	129.00	3	130.83	129.50	0	5,412	0.00%
2023/08/23	6	127.50	6	128.17	128.50	0	5,392	0.00%
2023/08/22	0	0.00	1	128.00	128.50	-1	5,365	-0.02%
2023/08/21	6	130.08	3	130.67	129.00	3	5,350	0.06%
2023/08/18	2	132.00	6	132.25	132.00	-4	5,331	-0.08%
2023/08/17	11	130.00	5.4	130.00	130.00	5.6	5,344	0.10%
2023/08/15	11	136.41	5	135.60	135.00	6	5,227	0.11%
2023/08/14	5.1	139.40	11.2	138.64	138.50	-6.1	5,183	-0.12%
2023/08/11	6	143.17	17.1	144.85	143.50	-11.1	5,165	-0.21%
2023/08/10	2	149.00	1	149.00	150.50	1	5,128	0.02%
2023/08/09	0	0.00	3	152.17	151.50	-3	5,250	-0.06%
2023/08/08	5.1	150.41	5	151.00	151.00	0.1	5,248	0.00%
2023/08/07	5	153.00	2	153.75	152.00	3	5,226	0.06%
2023/08/04	3	153.17	4	154.25	154.50	-1	5,214	-0.02%
2023/08/02	3	153.00	19	152.32	153.00	-16	5,157	-0.31%
2023/08/01	25.2	151.63	7	151.86	150.00	18.2	5,078	0.36%
2023/07/31	5.2	165.08	0	0.00	164.00	5.2	4,837	0.11%
2023/07/26	4.1	164.10	2	163.00	162.50	2.1	4,712	0.04%
2023/07/25	2.5	170.90	5	170.90	168.00	-2.5	4,801	-0.05%
2023/07/24	5	173.60	2	172.75	172.50	3	4,784	0.06%
2023/07/21	0.4	178.00	3	176.00	178.00	-2.6	4,743	-0.05%
2023/07/20	15.1	178.97	2	180.00	177.50	13.1	4,731	0.28%
2023/07/19	6	175.00	8	178.31	171.50	-2	4,573	-0.04%
2023/07/18	1	171.50	2.1	174.24	174.50	-1.1	4,427	-0.02%
2023/07/17	3	174.00	0.1	172.75	173.50	2.9	4,414	0.07%
2023/07/14	1	177.50	3.3	176.91	176.50	-2.3	4,411	-0.05%
2023/07/13	1.1	174.41	4.1	175.45	173.50	-3	4,409	-0.07%
2023/07/12	4	171.38	15	171.00	170.50	-11	4,324	-0.25%
2023/07/11	2.1	168.09	35	170.00	170.50	-33	4,289	-0.77%
2023/07/10	2	167.25	1.1	167.73	167.00	0.9	4,272	0.02%
2023/07/07	10.1	167.26	3	167.50	167.50	7.1	4,255	0.17%
2023/07/06	64.1	171.78	12.1	174.33	171.50	52	4,203	1.24%
2023/07/05	2.1	169.50	3.1	168.34	167.00	-1	4,044	-0.02%
2023/07/04	2.2	166.73	0.2	169.50	168.00	2	3,990	0.05%
2023/07/03	7	164.07	0	0.00	164.00	7	4,004	0.17%
2023/06/30	1	164.00	0.1	164.50	164.00	1	4,017	0.02%
2023/06/29	1	166.50	0.1	167.50	165.00	0.9	4,089	0.02%
2023/06/27	2.1	166.04	1.1	168.11	166.00	1	4,471	0.02%
2023/06/26	17	167.41	0	0.00	165.50	17	4,585	0.37%
2023/06/21	1	170.50	1	171.50	170.00	0	4,663	0.00%
2023/06/20	3	175.50	3	176.83	173.50	0	4,626	0.00%
2023/06/19	1	178.00	4	179.00	178.00	-3	4,615	-0.07%
2023/06/16	1	179.51	1	179.00	179.50	0	4,641	0.00%
2023/06/15	0	0.00	0.1	182.00	181.50	-0.1	4,649	0.00%
2023/06/14	5	180.70	11	179.50	180.00	-6	4,613	-0.13%
2023/06/13	6.2	177.57	8.1	178.67	176.00	-1.9	4,556	-0.04%
2023/06/12	2.2	178.65	9	178.50	177.00	-6.9	4,501	-0.15%
2023/06/09	7.3	174.93	1	175.00	175.50	6.3	4,419	0.14%
2023/06/08	3.2	177.62	3.2	176.47	175.00	-0.1	4,386	0.00%
2023/06/07	8.1	174.78	20.5	168.55	177.00	-12.4	4,363	-0.28%
2023/06/06	6	161.58	0	0.00	161.00	6	4,185	0.14%
2023/06/05	1	164.00	1	163.50	164.00	0	4,202	0.00%
2023/06/02	0	0.00	2	160.25	160.00	-2	4,214	-0.05%
2023/06/01	12	158.46	2	159.25	158.00	10	4,268	0.24%
2023/05/31	2	159.00	1	158.50	159.50	1	4,308	0.02%
2023/05/30	3	157.83	2	158.50	159.00	1	4,288	0.02%
2023/05/29	3	158.00	3	158.83	159.00	0	4,334	0.00%
2023/05/26	2	154.75	5	155.90	155.00	-3	4,342	-0.07%
2023/05/25	5	153.00	2	154.00	152.50	3	4,347	0.07%
2023/05/24	4	153.13	3	154.50	153.00	1	4,359	0.02%
2023/05/23	2	156.50	3	152.00	156.50	-1	4,415	-0.02%
2023/05/22	9	148.95	8	150.31	150.00	1	4,418	0.02%
2023/05/19	1	149.00	1	150.50	151.50	0	4,421	0.00%
2023/05/18	1	150.50	1	152.00	150.50	0	4,460	0.00%
2023/05/17	1	151.50	2	147.50	151.50	-1	4,560	-0.02%
2023/05/16	0	0.00	5	145.30	148.00	-5	4,586	-0.11%
2023/05/15	6.2	146.31	3	145.17	144.00	3.2	4,618	0.07%
2023/05/11	3	157.67	0	0.00	157.00	3	4,784	0.06%
2023/05/10	1.1	163.54	0	0.00	163.00	1.1	4,864	0.02%
2023/05/09	1	167.00	0	0.00	166.00	1	4,957	0.02%
2023/05/08	1	166.00	0	0.00	166.50	1	5,034	0.02%
2023/05/05	0	0.00	1	166.00	165.00	-1	5,110	-0.02%
2023/05/03	1	165.01	0	0.00	163.50	1	5,295	0.02%
2023/05/02	2	166.50	1	169.00	167.50	1	5,342	0.02%
2023/04/28	19	159.60	18	161.36	163.50	1	5,481	0.02%
2023/04/27	4	157.25	3	158.50	160.00	1	5,404	0.02%
2023/04/26	4	160.87	2	160.25	160.00	2	5,480	0.04%
2023/04/25	4	166.26	3	165.67	165.00	1	5,583	0.02%
2023/04/24	2	170.25	1	170.50	170.50	1	5,698	0.02%
2023/04/21	7.1	173.33	7	170.71	169.00	0.1	5,933	0.00%
2023/04/20	3.1	176.15	3	174.17	173.00	0.1	6,205	0.00%
2023/04/19	1.2	178.20	1	176.00	176.00	0.2	6,377	0.00%
2023/04/18	5	184.10	1	182.50	182.00	4	6,430	0.06%
2023/04/14	3	182.82	4	182.88	183.00	-1	6,413	-0.02%
2023/04/13	8	183.81	5	181.50	182.00	3	6,426	0.05%
2023/04/12	4	183.88	4	183.50	183.50	0	6,422	0.00%
2023/04/11	3.1	185.00	3	185.00	184.50	0.1	6,426	0.00%
2023/04/10	4	181.88	4	183.50	185.00	0	6,388	0.00%
2023/04/07	5	184.20	5	182.50	182.00	0	6,379	0.00%
2023/04/06	0	0.00	2	182.00	184.50	-2	6,335	-0.03%
2023/03/31	7	180.93	5	181.50	182.50	2	6,287	0.03%
2023/03/30	2	180.75	14	178.21	181.50	-12	6,254	-0.19%
2023/03/29	29.3	182.77	12	181.71	178.50	17.3	6,181	0.28%
2023/03/28	3.1	182.73	6	184.42	186.00	-2.9	5,953	-0.05%
2023/03/27	10	179.50	9	182.17	181.00	1	5,780	0.02%
2023/03/24	2	176.08	0	0.00	179.50	2	5,711	0.04%
2023/03/23	0	0.00	2	173.25	173.50	-2	5,597	-0.04%
2023/03/22	2	172.25	4	172.50	171.50	-2	5,604	-0.04%
2023/03/21	6	172.25	5	171.70	172.00	1	5,625	0.02%
2023/03/20	7	172.21	6	171.33	171.00	1	5,601	0.02%
2023/03/17	8	167.63	5	168.30	168.00	3	5,550	0.05%
2023/03/16	5	164.50	0	0.00	165.50	5	5,513	0.09%
2023/03/15	6	166.17	8	166.31	165.50	-2	5,549	-0.04%
2023/03/14	5	163.50	0	0.00	162.50	5	5,550	0.09%
2023/03/13	7	162.86	1	163.50	165.00	6	5,584	0.11%
2023/03/10	7	164.93	0	170.50	164.50	7	5,589	0.12%
2023/03/09	7	174.79	5	174.00	174.00	2	5,537	0.04%
2023/03/08	2	173.50	3	175.50	176.50	-1	5,521	-0.02%
2023/03/07	6	174.58	3	174.67	173.00	3	5,514	0.05%
2023/03/06	29	174.81	8	173.94	175.50	21	5,485	0.38%
2023/03/03	3	168.33	3	167.50	167.00	0	5,445	0.00%
2023/03/02	3	166.67	3	167.00	167.00	0	5,562	0.00%
2023/03/01	7	165.14	2	166.50	166.50	5	5,585	0.09%
2023/02/24	12	173.67	7	172.43	170.00	5	5,534	0.09%
2023/02/23	6	174.68	0	0.00	174.50	6	5,504	0.11%
2023/02/22	1	172.50	0	0.00	172.00	1	5,511	0.02%
2023/02/21	4	180.00	8	179.81	177.00	-4	5,501	-0.07%
2023/02/20	2	178.00	3	176.50	178.00	-1	5,513	-0.02%
2023/02/17	5	173.20	2	172.50	173.00	3	5,504	0.05%
2023/02/16	1	172.00	2	172.75	171.00	-1	5,525	-0.02%
2023/02/15	6	172.58	6	173.67	173.00	0	5,596	0.00%
2023/02/14	10.1	169.77	2	170.25	170.50	8.1	5,514	0.15%
2023/02/13	4	167.50	7	169.43	169.00	-3	5,559	-0.05%
2023/02/10	34	164.96	23	166.22	171.00	11	5,535	0.20%
2023/02/09	14.1	172.76	8	173.13	172.50	6.1	5,319	0.11%
2023/02/08	4.1	173.24	4	175.00	175.50	0.1	5,338	0.00%
2023/02/07	6.1	172.12	6	174.42	173.00	0.1	5,296	0.00%
2023/02/06	5	178.10	1	182.50	176.00	4	5,253	0.08%
2023/02/03	12	186.00	6	186.92	183.00	6	5,302	0.11%
2023/02/02	6.3	188.81	3	190.33	187.50	3.3	5,419	0.06%
2023/02/01	11.2	188.54	5	189.00	191.50	6.2	5,543	0.11%
2023/01/31	1	190.50	1	191.00	192.00	0	5,462	0.00%
2023/01/30	8	190.00	11.2	191.88	194.00	-3.2	5,495	-0.06%
2023/01/17	5	177.90	3	177.50	180.00	2	5,448	0.04%
2023/01/16	8	175.81	10	176.50	179.00	-2	5,451	-0.04%
2023/01/13	12.1	174.08	8	172.88	170.50	4.1	5,386	0.08%
2023/01/12	8.2	181.19	4	180.63	183.50	4.2	5,283	0.08%
2023/01/11	74.6	183.45	57	177.41	183.00	17.6	5,164	0.34%
2023/01/10	34	173.69	40	173.74	176.00	-6	5,045	-0.12%
2023/01/09	4	162.13	24	164.27	170.50	-20	4,797	-0.42%
2023/01/06	0	0.00	2	151.52	155.00	-2	4,662	-0.04%
2023/01/05	4	146.88	4	149.13	146.00	0	4,635	0.00%
2023/01/04	4	144.50	5	143.20	143.00	-1	4,643	-0.02%
2023/01/03	0	0.00	1	140.50	143.00	-1	4,716	-0.02%
2022/12/29	0	0.00	2	136.00	141.50	-2	4,994	-0.04%
2022/12/28	4	140.25	5	141.00	140.00	-1	5,058	-0.02%
2022/12/27	1	142.00	3	139.67	140.00	-2	5,073	-0.04%
2022/12/26	1	136.00	0	0.00	135.50	1	5,085	0.02%
2022/12/23	3	135.00	3	137.67	138.00	0	5,193	0.00%
2022/12/22	1	137.50	1	139.50	137.50	0	5,241	0.00%
2022/12/21	1	136.01	0	0.00	136.00	1	5,285	0.02%
2022/12/20	2	138.51	0	0.00	137.00	2	5,293	0.04%
2022/12/19	6	146.83	7	148.50	146.50	-1	5,304	-0.02%
2022/12/16	2	147.00	0	0.00	146.00	2	5,386	0.04%
2022/12/15	12	153.54	9	152.50	152.00	3	5,411	0.06%
2022/12/14	5	150.00	8	152.44	154.00	-3	5,419	-0.06%
2022/12/13	15	151.63	13	149.00	148.50	2	5,411	0.04%
2022/12/12	5	148.40	7	148.64	150.50	-2	5,371	-0.04%
2022/12/09	4	151.13	1	150.50	149.50	3	5,376	0.06%
2022/12/08	8	151.56	8	151.50	150.50	0	5,383	0.00%
2022/12/07	8	156.75	6	153.50	151.50	2	5,378	0.04%
2022/12/06	1	157.00	0	0.00	157.50	1	5,334	0.02%
2022/12/05	2	163.00	2	167.00	163.00	0	5,329	0.00%
2022/12/02	2	163.75	1	166.00	164.50	1	5,278	0.02%
2022/12/01	1	163.00	4	162.00	162.50	-3	5,249	-0.06%
2022/11/30	1	156.50	0	0.00	156.00	1	5,218	0.02%
2022/11/29	2	155.50	0	0.00	155.00	2	5,224	0.04%
2022/11/28	0	0.00	0.8	158.00	159.50	-0.8	5,255	-0.01%
2022/11/25	5	158.50	1	162.50	158.50	4	5,388	0.07%
2022/11/24	1	161.00	3	163.67	162.50	-2	5,463	-0.04%
2022/11/23	0	0.00	3	155.00	157.00	-3	5,314	-0.06%
2022/11/22	0	0.00	1	153.00	153.50	-1	5,319	-0.02%
2022/11/21	1	155.00	4	153.00	152.50	-3	5,329	-0.06%
2022/11/18	1	158.50	1	155.50	156.00	0	5,325	0.00%
2022/11/17	3.1	156.55	1	156.50	158.00	2.1	5,309	0.04%
2022/11/16	2.1	152.10	2	155.25	156.00	0.1	5,273	0.00%
2022/11/15	4	153.38	2	152.25	154.50	2	5,199	0.04%
2022/11/14	2	152.00	5	150.00	152.00	-3	5,180	-0.06%
2022/11/11	4	148.13	3.6	149.64	146.50	0.4	5,134	0.01%
2022/11/10	3	140.33	5	141.30	142.00	-2	5,007	-0.04%
2022/11/09	1	135.00	3.1	138.83	141.00	-2.1	4,990	-0.04%
2022/11/08	2	135.75	2	137.25	134.00	0	4,925	0.00%
2022/11/07	1	130.00	4.1	131.00	133.00	-3.1	4,884	-0.06%
2022/11/04	7	126.93	7	126.93	128.50	0	4,849	0.00%
2022/11/03	1	128.00	1	127.50	129.50	0	4,785	0.00%
2022/11/02	3	123.83	2	125.75	126.50	1	4,750	0.02%
2022/11/01	15	122.70	16.1	123.10	124.00	-1.1	4,722	-0.02%
2022/10/31	3	122.17	2.1	121.99	122.00	0.9	4,630	0.02%
2022/10/28	30	109.48	42	112.68	114.00	-12	4,484	-0.27%
2022/10/27	0	0.00	2	117.50	117.00	-2	4,318	-0.05%
2022/10/25	5	119.69	0	0.00	115.00	5	4,258	0.12%
2022/10/24	2	124.25	1	127.00	125.00	1	4,231	0.02%
2022/10/21	1	120.99	2	123.75	121.50	-1	4,304	-0.02%
2022/10/20	1.1	122.10	1	123.00	123.00	0.1	4,460	0.00%
2022/10/18	11	126.09	10	127.85	128.00	1	4,502	0.02%
2022/10/17	0	0.00	2	126.08	131.50	-2	4,413	-0.05%
2022/10/14	2	127.75	0	129.50	128.50	2	4,445	0.04%
2022/10/13	4	123.00	8	123.88	123.00	-4	4,393	-0.09%
2022/10/12	1	121.03	1	122.00	122.00	0	4,339	0.00%
2022/10/11	0.1	120.50	0	0.00	119.00	0.1	4,282	0.00%
2022/10/07	7	128.07	2	126.75	127.00	5	4,233	0.12%
2022/10/06	6	133.83	2	131.75	131.50	4	4,182	0.10%
2022/10/05	1	134.50	2	138.50	140.00	-1	3,972	-0.03%
2022/10/04	1	127.50	2.1	127.29	127.50	-1.1	3,964	-0.03%
2022/10/03	1	125.50	2	124.00	123.50	-1	3,958	-0.03%
2022/09/30	8.1	120.32	16	121.66	123.50	-7.9	3,964	-0.20%
2022/09/29	1	124.55	0	0.00	123.00	1	3,916	0.03%
2022/09/28	2	131.67	4	129.50	126.00	-2	3,929	-0.05%
2022/09/27	2	133.50	0	0.00	136.00	2	3,895	0.05%
2022/09/26	1	139.50	0	0.00	135.50	1	3,919	0.03%
2022/09/23	3	142.00	2	143.75	144.00	1	3,936	0.03%
2022/09/22	7	146.57	1	145.50	146.00	6	3,865	0.16%
2022/09/20	4.1	157.35	1	156.00	156.50	3.1	3,785	0.08%
2022/09/19	0	0.00	1	158.00	158.50	-1	3,792	-0.03%
2022/09/16	2	160.00	0	0.00	159.50	2	3,808	0.05%
2022/09/15	0	0.00	1	166.00	163.50	-1	3,800	-0.03%
2022/09/14	1	162.00	0	163.50	162.50	1	3,815	0.03%
2022/09/13	3	166.00	1	166.00	165.50	2	3,825	0.05%
2022/09/12	1	167.99	4	167.13	166.00	-3	3,850	-0.08%
2022/09/08	1	163.00	1	162.50	163.00	0	3,871	0.00%
2022/09/07	1	158.00	1	159.00	159.00	0	3,887	0.00%
2022/09/05	4	161.75	5	160.00	161.00	-1	3,918	-0.03%
2022/09/02	33	165.27	41.2	167.00	165.00	-8.2	3,940	-0.21%
2022/09/01	28	169.95	26	171.19	167.00	2	3,896	0.05%
2022/08/31	21	177.76	3	172.67	178.50	18	3,774	0.48%
2022/08/30	0	0.00	2	160.75	162.50	-2	3,705	-0.05%
2022/08/29	0	0.00	0.1	162.00	160.50	-0.1	3,759	0.00%
2022/08/26	4	171.88	3	170.17	169.50	1	3,908	0.03%
2022/08/24	2.2	168.59	1	167.00	166.00	1.2	4,011	0.03%
2022/08/23	1	168.50	0	0.00	170.50	1	4,178	0.02%
2022/08/22	0	0.00	2	168.75	170.00	-2	4,325	-0.05%
2022/08/19	0	0.00	1	173.50	174.00	-1	4,424	-0.02%
2022/08/18	0	0.00	1	174.50	170.00	-1	4,416	-0.02%
2022/08/16	0	0.00	1	174.00	174.00	-1	4,372	-0.02%
2022/08/15	2	173.75	2	176.00	176.50	0	4,347	0.00%
2022/08/12	2	171.75	2	170.75	173.50	0	4,307	0.00%
2022/08/11	1	167.00	6	167.50	167.50	-5	4,296	-0.12%
2022/08/10	0	0.00	3	161.83	162.00	-3	4,311	-0.07%
2022/08/09	0	0.00	8	164.00	164.00	-8	4,338	-0.18%
2022/08/08	0	0.00	1	164.00	167.00	-1	4,333	-0.02%
2022/08/05	6	163.42	3	163.00	165.00	3	4,327	0.07%
2022/08/04	1	161.00	1	156.00	161.00	0	4,311	0.00%
2022/08/03	1	157.00	3	155.33	157.00	-2	4,263	-0.05%
2022/08/01	1	158.50	1	157.00	158.50	0	4,240	0.00%
2022/07/29	2.1	155.14	4	156.38	159.00	-1.9	4,244	-0.04%
2022/07/28	7	153.36	22	155.73	157.00	-15	4,189	-0.36%
2022/07/27	13	152.69	10.1	152.90	153.00	2.9	4,114	0.07%
2022/07/26	9	171.17	4	169.63	168.50	5	3,994	0.13%
2022/07/25	4	179.63	2	178.50	179.50	2	4,059	0.05%
2022/07/21	3	186.83	3	187.83	188.50	0	4,019	0.00%
2022/07/20	1	182.00	1	181.00	181.00	0	3,960	0.00%
2022/07/19	3	177.50	1	179.00	179.00	2	3,951	0.05%
2022/07/18	1	174.50	1	177.50	178.00	0	3,977	0.00%
2022/07/15	2	175.25	2	176.00	176.00	0	3,980	0.00%
2022/07/14	1.1	173.50	4	171.63	174.50	-2.9	3,970	-0.07%
2022/07/13	1	166.00	1	166.50	166.50	0	3,941	0.00%
2022/07/12	4	159.13	2	162.75	165.00	2	3,903	0.05%
2022/07/08	5	171.10	3.3	171.70	171.50	1.7	3,795	0.04%
2022/07/07	1.2	158.25	7	159.50	162.00	-5.8	3,757	-0.15%
2022/07/06	8.3	167.48	1	163.00	161.50	7.3	3,713	0.20%
2022/07/05	0.2	178.50	0	0.00	178.00	0.2	3,657	0.01%
2022/07/04	5.1	177.96	1	175.00	173.50	4.1	3,675	0.11%
2022/07/01	0	0.00	2	192.50	185.50	-2	3,694	-0.05%
2022/06/30	2.1	193.33	0	0.00	192.50	2.1	3,690	0.06%
2022/06/29	1	201.00	3	202.50	201.00	-2	3,717	-0.05%
2022/06/28	3.7	201.84	1	209.00	201.00	2.7	3,750	0.07%
2022/06/27	1	209.00	1	210.00	209.00	0	3,814	0.00%
2022/06/24	0.2	205.00	0	0.00	204.00	0.2	3,791	0.01%
2022/06/23	0	0.00	2	200.50	200.50	-2	3,808	-0.05%
2022/06/22	2.9	202.53	1	201.50	199.50	1.9	3,864	0.05%
2022/06/21	0	0.00	1.3	208.58	211.00	-1.3	3,831	-0.03%
2022/06/20	0	0.00	3	204.50	203.00	-3	3,800	-0.08%
2022/06/17	1	206.50	0	0.00	203.00	1	3,753	0.03%
2022/06/16	1.2	215.00	2	220.00	212.00	-0.8	3,709	-0.02%
2022/06/15	0	0.00	2	216.75	218.50	-2	3,710	-0.05%
2022/06/14	2	213.25	1.2	213.08	218.00	0.8	3,700	0.02%
2022/06/13	5.3	216.74	3	216.17	215.00	2.3	3,654	0.06%
2022/06/10	3	227.67	4	224.75	228.00	-1	3,624	-0.03%
2022/06/09	1	222.00	2	225.75	225.00	-1	3,603	-0.03%
2022/06/08	4.2	224.81	1	222.50	223.00	3.2	3,583	0.09%
2022/06/07	4	228.75	0	0.00	228.00	4	3,544	0.11%
2022/06/06	2.3	232.98	4.3	234.42	234.00	-2	3,492	-0.06%
2022/06/02	2.3	223.87	4	222.38	221.00	-1.7	3,334	-0.05%
2022/06/01	2.1	226.57	2.3	227.00	227.00	-0.2	3,312	-0.01%
2022/05/31	4.3	225.97	4	221.00	225.00	0.3	3,214	0.01%
2022/05/30	4	214.75	10	216.65	218.00	-6	3,035	-0.20%
2022/05/27	11	216.50	4.6	213.15	217.00	6.4	2,889	0.22%
2022/05/26	0.5	199.50	8	199.06	199.00	-7.5	2,781	-0.27%
2022/05/25	0	0.00	1	197.00	195.50	-1	2,785	-0.04%
2022/05/24	2	196.00	0	0.00	192.00	2	2,796	0.07%
2022/05/23	1	199.50	2	201.00	200.50	-1	2,778	-0.04%
2022/05/20	0.5	198.50	0	0.00	200.00	0.5	2,805	0.02%
2022/05/19	4	197.63	0	0.00	198.50	4	2,822	0.14%
2022/05/18	2.2	207.64	1	205.00	205.50	1.2	2,792	0.04%
2022/05/17	0.3	204.00	2	201.00	205.00	-1.7	2,753	-0.06%
2022/05/16	4	195.50	3	198.00	196.50	1	2,736	0.04%
2022/05/13	1	191.00	2	196.75	198.00	-1	2,745	-0.04%
2022/05/12	1	191.00	0	0.00	189.00	1	2,816	0.04%
2022/05/11	1.1	195.55	0	0.00	194.00	1.1	2,891	0.04%
2022/05/10	2	191.51	1	193.00	193.50	1	2,910	0.03%
2022/05/09	3.5	195.00	0	195.50	193.50	3.5	2,914	0.12%
2022/05/06	1	192.00	2	196.50	198.50	-1	2,896	-0.03%
2022/05/05	0	0.00	8	197.94	198.50	-8	2,864	-0.28%
2022/05/04	2	192.25	0	0.00	193.50	2	2,809	0.07%
2022/05/03	0	0.00	1	196.00	195.00	-1	2,752	-0.04%
2022/04/29	9.2	200.61	6	195.58	195.50	3.2	2,666	0.12%
2022/04/27	2	207.75	2	211.00	214.00	0	2,511	0.00%
2022/04/26	5.7	216.85	1	217.50	217.00	4.7	2,525	0.19%
2022/04/25	1	221.00	1	221.00	221.50	0	2,546	0.00%
2022/04/22	6	228.50	0	0.00	226.00	6	2,586	0.23%
2022/04/21	0	0.00	2	232.50	233.00	-2	2,559	-0.08%
2022/04/20	5	226.30	3	227.33	228.00	2	2,561	0.08%
2022/04/19	1	228.50	1	231.00	228.50	0	2,616	0.00%
2022/04/18	0	0.00	0	227.00	226.00	0	2,646	0.00%
2022/04/15	0.1	230.50	2	230.50	230.00	-1.9	2,669	-0.07%
2022/04/14	3.4	233.91	1	230.50	230.00	2.4	2,728	0.09%
2022/04/13	1	238.50	6	237.58	237.50	-5	2,765	-0.18%
2022/04/12	1.3	231.31	0	0.00	231.00	1.3	2,835	0.05%
2022/04/11	2.4	234.28	1	232.54	233.00	1.3	2,837	0.05%
2022/04/08	2	245.50	0	244.50	240.50	2	2,810	0.07%
2022/04/07	4.6	248.85	3	244.50	243.00	1.6	2,792	0.06%
2022/04/06	2.4	257.44	1.1	257.98	258.00	1.3	2,719	0.05%
2022/04/01	1	255.50	1	258.00	263.00	0	2,668	0.00%
2022/03/31	2	265.50	0	266.50	266.00	2	2,618	0.08%
2022/03/30	11.2	267.54	10	269.20	271.50	1.2	2,593	0.05%
2022/03/29	1.5	279.20	3	281.51	282.00	-1.5	2,519	-0.06%
2022/03/28	0.1	275.50	0	275.00	276.50	0.1	2,536	0.00%
2022/03/25	6.6	282.08	2	280.50	280.50	4.6	2,552	0.18%
2022/03/24	2	287.50	3	290.17	293.00	-1	2,506	-0.04%
2022/03/23	1	294.00	3	293.50	292.50	-2	2,546	-0.08%
2022/03/22	0	0.00	2	293.25	292.50	-2	2,582	-0.08%
2022/03/21	2	291.50	2	293.50	291.50	0	2,668	0.00%
2022/03/18	7	289.93	1	291.50	292.50	6	2,737	0.22%
2022/03/17	0	0.00	4	296.25	296.50	-4	2,857	-0.14%
2022/03/16	1	285.50	1	285.50	287.00	0	2,929	0.00%
2022/03/15	0	0.00	0.1	286.00	285.50	-0.1	3,040	0.00%
2022/03/11	2	290.00	1.1	290.50	290.50	1	3,074	0.03%
2022/03/10	0	0.00	2.1	295.99	295.50	-2.1	3,066	-0.07%
2022/03/09	4.1	288.00	0	0.00	286.50	4.1	3,078	0.13%
2022/03/08	0	0.00	1	295.00	286.00	-1	3,107	-0.03%
2022/03/07	3.2	293.25	2.6	294.04	292.50	0.6	3,105	0.02%
2022/03/04	1.2	305.00	0	0.00	303.00	1.2	3,178	0.04%
2022/03/03	1	311.00	3	311.50	310.50	-2	3,325	-0.06%
2022/03/02	0	0.00	1	310.00	309.50	-1	3,340	-0.03%
2022/03/01	0	0.00	2	306.50	308.00	-2	3,340	-0.06%
2022/02/25	9	305.22	3	304.67	302.00	6	3,351	0.18%
2022/02/24	0.1	306.94	1.1	306.77	302.50	-1	3,345	-0.03%
2022/02/23	1.1	310.64	1	310.00	310.50	0.1	3,342	0.00%
2022/02/22	4.1	310.27	1	308.60	310.00	3	3,353	0.09%
2022/02/21	3	317.50	2	314.00	321.00	1	3,347	0.03%
2022/02/18	0	0.00	1.1	314.18	316.00	-1.1	3,386	-0.03%
2022/02/17	1	317.00	1.1	318.12	318.00	-0.1	3,428	0.00%
2022/02/16	3	315.50	3	314.67	316.00	0	3,422	0.00%
2022/02/15	3.1	310.19	1	309.00	308.00	2.1	3,405	0.06%
2022/02/14	4	312.00	2	312.75	312.50	2	3,376	0.06%
2022/02/11	6.5	327.40	0	0.00	320.00	6.5	3,274	0.20%
2022/02/10	2	337.75	2	340.25	341.00	0	3,178	0.00%
2022/02/09	3.1	337.68	3	341.17	344.00	0.1	3,185	0.00%
2022/02/08	1	343.00	2	344.73	343.00	-1	3,174	-0.03%
2022/02/07	1	335.00	0	0.00	335.50	1	3,219	0.03%
2022/01/26	0	0.00	1	336.00	335.50	-1	3,278	-0.03%
2022/01/25	2	339.25	1	345.00	336.00	1	3,345	0.03%
2022/01/24	2	341.50	3.1	338.94	343.50	-1.1	3,423	-0.03%
2022/01/20	0	0.00	4	337.38	340.00	-4	3,771	-0.11%
2022/01/19	1.1	335.07	2	333.00	333.00	-0.9	3,853	-0.02%
2022/01/18	1	346.00	2.3	344.41	344.50	-1.3	3,822	-0.03%
2022/01/17	2	340.50	3.2	339.88	340.50	-1.2	3,781	-0.03%
2022/01/14	1	333.00	0	332.00	331.00	1	3,745	0.03%
2022/01/13	1.1	336.12	0	0.00	336.00	1.1	3,734	0.03%
2022/01/12	9.1	335.15	7	336.36	337.00	2.1	3,739	0.06%
2022/01/11	2.2	344.68	1	344.50	343.00	1.2	3,665	0.03%
2022/01/10	1.1	351.32	0	0.00	354.50	1.1	3,617	0.03%
2022/01/07	5.7	360.10	3	361.00	355.00	2.7	3,593	0.08%
2022/01/06	4.3	374.45	0	0.00	375.00	4.3	3,528	0.12%
2022/01/05	2	384.25	9.3	384.43	385.50	-7.3	3,486	-0.21%
2022/01/04	0	0.00	2	378.00	379.50	-2	3,406	-0.06%
2022/01/03	4.1	374.21	0.1	373.00	372.00	4	3,396	0.12%
2021/12/30	0	0.00	6	375.75	374.50	-6	3,401	-0.18%
2021/12/29	0	0.00	1	372.00	371.00	-1	3,393	-0.03%
2021/12/28	0.1	372.00	0	0.00	371.50	0.1	3,407	0.00%
2021/12/27	2.1	370.02	1.1	373.00	371.00	1	3,415	0.03%
2021/12/24	2	372.00	0	0.00	370.00	2	3,423	0.06%
2021/12/23	1.2	371.67	0	0.00	372.50	1.2	3,422	0.04%
2021/12/22	6	377.33	3	375.50	376.00	3	3,471	0.09%
2021/12/21	1.1	367.61	9.1	377.26	380.00	-8	3,471	-0.23%
2021/12/20	0.3	368.60	0.2	367.00	367.00	0	3,446	0.00%
2021/12/17	0.3	376.13	4	377.63	376.00	-3.7	3,419	-0.11%
2021/12/16	0.3	383.00	0	0.00	383.00	0.3	3,391	0.01%
2021/12/15	5.1	386.19	3	383.17	380.50	2.1	3,368	0.06%
2021/12/14	7	380.57	5.1	383.61	385.00	1.9	3,329	0.06%
2021/12/13	8	382.50	10.1	387.56	382.50	-2.1	3,263	-0.06%
2021/12/10	4	372.00	4	370.25	374.00	0	3,130	0.00%
2021/12/09	2	364.50	0.1	371.00	377.00	1.9	3,055	0.06%
2021/12/08	3	362.50	1.1	362.91	362.00	1.9	2,991	0.06%
2021/12/07	0	0.00	1	362.00	362.00	-1	2,961	-0.03%
2021/12/03	2	352.50	1	354.50	355.50	1	2,979	0.03%
2021/12/02	2.2	350.64	1	351.50	352.00	1.2	3,000	0.04%
2021/12/01	0	0.00	2	358.50	358.00	-2	3,036	-0.07%
2021/11/29	4.2	363.76	5.2	365.70	364.50	-1	3,017	-0.03%
2021/11/26	0	0.00	2	342.50	340.50	-2	2,913	-0.07%
2021/11/25	0	0.00	1.2	352.50	351.00	-1.2	2,917	-0.04%
2021/11/24	1	354.00	0	0.00	356.00	1	2,905	0.03%
2021/11/23	2	358.25	2	353.25	353.50	0	2,883	0.00%
2021/11/22	0	0.00	1	358.50	356.00	-1	2,874	-0.03%
2021/11/19	1	354.50	1	355.50	351.50	0	2,886	0.00%
2021/11/18	4.2	357.81	3	353.67	352.50	1.2	2,902	0.04%
2021/11/17	3	361.67	2	362.50	361.00	1	2,905	0.03%
2021/11/16	2	358.50	7.6	361.31	357.50	-5.6	2,909	-0.19%
2021/11/12	2	351.00	2	353.25	349.50	0	2,922	0.00%
2021/11/11	2	352.00	0.1	352.00	348.00	1.9	2,935	0.06%
2021/11/10	3.3	348.95	0	0.00	350.50	3.3	2,968	0.11%
2021/11/08	3	350.28	0	0.00	347.00	3	3,013	0.10%
2021/11/05	0	0.00	1.1	354.71	356.00	-1.1	2,990	-0.04%
2021/11/04	5.1	353.32	1	354.00	354.00	4.1	2,994	0.14%
2021/11/03	2.1	356.69	4	358.25	358.00	-1.9	2,962	-0.06%
2021/11/02	6.1	353.79	2	345.50	346.50	4.1	2,937	0.14%
2021/11/01	6.3	356.62	5	356.70	358.50	1.3	2,913	0.05%
2021/10/29	0	0.00	12.1	351.27	357.50	-12.1	2,823	-0.43%
2021/10/28	5	328.98	3	325.83	325.00	2	2,515	0.08%
2021/10/27	22	322.98	9.2	325.86	329.00	12.8	2,537	0.50%
2021/10/26	0	0.00	1.1	310.18	305.00	-1.1	2,596	-0.04%
2021/10/25	1	300.50	0	300.50	300.00	1	2,643	0.04%
2021/10/22	1	300.50	1	303.50	305.00	0	2,734	0.00%
2021/10/21	0.1	302.55	0	0.00	300.50	0.1	2,778	0.00%
2021/10/20	0	0.00	2	304.25	302.00	-2	2,827	-0.07%
2021/10/19	1	300.00	1	303.50	300.00	0	2,846	0.00%
2021/10/18	1	300.50	1	305.00	300.00	0	2,874	0.00%
2021/10/14	1	299.00	1	302.50	298.50	0	2,925	0.00%
2021/10/13	2	301.25	1	296.50	295.50	1	2,955	0.03%
2021/10/12	0	0.00	2	305.25	305.50	-2	2,981	-0.07%
2021/10/08	1	306.00	1	306.56	305.50	0	3,053	0.00%
2021/10/07	0	0.00	3	309.67	311.50	-3	3,154	-0.10%
2021/10/06	1.5	301.83	0	0.00	301.00	1.5	3,220	0.05%
2021/10/05	0.1	294.00	0	0.00	299.50	0.1	3,278	0.00%
2021/10/04	3.2	299.59	0	0.00	297.00	3.2	3,320	0.10%
2021/10/01	0	0.00	3	303.67	303.50	-3	3,343	-0.09%
2021/09/30	0	304.50	1	304.50	310.00	-1	3,377	-0.03%
2021/09/29	1	301.50	1	301.50	301.50	0	3,393	0.00%
2021/09/28	3	315.33	1	314.00	314.50	2	3,384	0.06%
2021/09/27	2.1	322.36	6	323.25	323.50	-3.9	3,394	-0.11%
2021/09/24	1	320.00	0	0.00	319.50	1	3,409	0.03%
2021/09/23	1	320.00	1	321.50	319.50	0	3,487	0.00%
2021/09/17	1	323.00	2	321.25	323.50	-1	3,712	-0.03%
2021/09/16	0	318.00	0	0.00	317.00	0	3,697	0.00%
2021/09/15	2	316.75	0	0.00	316.00	2	3,745	0.05%
2021/09/14	1	320.52	0	0.00	320.50	1	3,785	0.03%
2021/09/13	4	320.88	2	320.50	319.00	2	3,835	0.05%
2021/09/09	0.5	330.00	0	0.00	327.50	0.5	3,861	0.01%
2021/09/08	4	336.25	4	332.00	326.50	0	3,895	0.00%
2021/09/07	0.2	341.25	0	0.00	339.00	0.2	3,929	0.01%
2021/09/03	2	349.75	0.1	350.00	351.00	1.9	4,103	0.05%
2021/09/02	1	345.00	1.1	341.27	340.00	-0.1	4,294	0.00%
2021/09/01	3	340.83	5.5	341.38	344.00	-2.5	4,272	-0.06%
2021/08/31	3	328.01	2	331.75	330.50	1	4,243	0.02%
2021/08/26	3.1	325.58	3	325.50	326.00	0.1	4,241	0.00%
2021/08/25	1	320.50	4	326.75	328.00	-3	4,264	-0.07%
2021/08/24	6	320.50	7	324.00	319.50	-1	4,280	-0.02%
2021/08/23	0	0.00	3.1	319.94	321.00	-3.1	4,264	-0.07%
2021/08/20	8.5	318.65	8	314.50	310.00	0.5	4,262	0.01%
2021/08/19	4	325.50	2	325.00	324.50	2	4,276	0.05%
2021/08/18	1	315.00	5	319.80	328.00	-4	4,304	-0.09%
2021/08/17	2	328.00	1	324.50	319.50	1	4,320	0.02%
2021/08/16	2	326.50	2	324.75	321.00	0	4,328	0.00%
2021/08/12	0.1	342.00	2	339.25	343.50	-1.9	4,419	-0.04%
2021/08/11	0	0.00	1	339.00	335.50	-1	4,443	-0.02%
2021/08/10	3	337.67	0	0.00	337.00	3	4,482	0.07%
2021/08/09	1.8	342.17	1	342.00	338.00	0.8	4,528	0.02%
2021/08/06	2.6	346.10	2	351.25	348.50	0.6	4,603	0.01%
2021/08/05	4	348.38	15.5	345.72	350.00	-11.5	4,629	-0.25%
2021/08/04	0	0.00	1	338.04	337.00	-1	4,707	-0.02%
2021/08/03	2.5	338.85	1	337.50	336.50	1.5	4,743	0.03%
2021/08/02	7	340.70	1	340.00	338.50	6	4,717	0.13%
2021/07/30	11	350.55	10	354.15	346.00	1	4,676	0.02%
2021/07/29	2	342.75	1	345.50	347.50	1	4,532	0.02%
2021/07/28	7	343.36	6	344.33	344.50	1	4,562	0.02%
2021/07/27	6.1	358.61	1	367.50	356.00	5.1	4,648	0.11%
2021/07/26	4	363.13	0.1	364.00	363.00	3.9	4,752	0.08%
2021/07/23	6.2	372.73	4.1	377.13	370.00	2.1	4,753	0.04%
2021/07/22	3.1	373.34	1	372.00	372.50	2.1	4,756	0.04%
2021/07/21	2.1	378.62	3	382.33	376.00	-0.9	4,725	-0.02%
2021/07/20	4.6	377.91	0	0.00	375.00	4.6	4,741	0.10%
2021/07/19	7	381.57	1	381.50	381.50	6	4,715	0.13%
2021/07/16	3.4	389.43	1	385.50	390.00	2.4	4,728	0.05%
2021/07/15	9	394.83	1	399.50	392.50	8	4,731	0.17%
2021/07/14	2	389.50	13.2	389.33	395.00	-11.2	4,677	-0.24%
2021/07/13	4.1	385.12	6.2	387.67	381.00	-2.1	4,599	-0.04%
2021/07/12	2	379.75	14.1	381.06	381.00	-12.1	4,558	-0.27%
2021/07/09	4.1	364.15	4	368.38	370.00	0.1	4,501	0.00%
2021/07/08	3	369.50	1	373.50	370.00	2	4,514	0.04%
2021/07/07	3	369.83	2	369.75	371.00	1	4,520	0.02%
2021/07/06	7	379.21	2	381.25	376.00	5	4,489	0.11%
2021/07/05	1	382.50	5	379.50	382.00	-4	4,512	-0.09%
2021/07/02	3	364.00	4.1	374.53	374.50	-1.1	4,491	-0.02%
2021/07/01	3	371.67	2.1	370.86	366.00	0.9	4,530	0.02%
2021/06/30	5	379.29	4.6	382.47	375.00	0.4	4,535	0.01%
2021/06/29	3.2	378.49	1	381.39	375.00	2.2	4,487	0.05%
2021/06/28	3	376.34	6	375.42	380.00	-3	4,418	-0.07%
2021/06/25	1.5	368.17	1	365.50	364.00	0.5	4,310	0.01%
2021/06/24	1	372.50	2.4	368.84	366.00	-1.4	4,362	-0.03%
2021/06/23	3	372.50	4	373.38	373.50	-1	4,387	-0.02%
2021/06/22	3.3	368.15	6	372.74	368.00	-2.8	4,348	-0.06%
2021/06/21	4	361.50	3	361.00	363.00	1	4,326	0.02%
2021/06/18	5	371.79	3	369.00	364.00	2	4,329	0.05%
2021/06/17	2	368.25	1	369.00	369.00	1	4,306	0.02%
2021/06/16	5.1	367.77	9	370.22	364.50	-3.9	4,289	-0.09%
2021/06/15	8	374.06	7	376.29	376.00	1	4,251	0.02%
2021/06/11	4	365.92	7.1	371.70	373.50	-3.1	4,181	-0.07%
2021/06/10	9	357.89	11.1	356.61	358.00	-2.1	4,006	-0.05%
2021/06/09	0	0.00	2	334.50	332.00	-2	3,776	-0.05%
2021/06/08	0	0.00	3.3	329.32	330.00	-3.3	3,876	-0.09%
2021/06/07	2	322.25	2	324.97	325.00	0	3,889	0.00%
2021/06/04	0	0.00	1	326.50	326.50	-1	3,909	-0.03%
2021/06/03	0	0.00	1.2	325.67	327.00	-1.2	3,992	-0.03%
2021/06/02	5	324.70	4	325.50	320.00	1	4,071	0.02%
2021/06/01	7	330.50	2	331.25	329.00	5	4,099	0.12%
2021/05/28	3.2	325.84	1	327.00	326.00	2.2	4,201	0.05%
2021/05/27	3	319.33	3	322.17	321.00	0	4,277	0.00%
2021/05/26	9.4	328.10	4	334.75	323.00	5.4	4,298	0.13%
2021/05/25	2	327.25	0.3	329.50	328.00	1.7	4,318	0.04%
2021/05/24	2	305.50	3	311.17	312.50	-1	4,372	-0.02%
2021/05/21	2	302.50	5.1	308.01	307.50	-3.1	4,449	-0.07%
2021/05/20	3.1	302.61	0	0.00	299.00	3.1	4,524	0.07%
2021/05/18	1	307.00	4	308.50	314.00	-3	4,656	-0.06%
2021/05/17	2	285.75	2	297.50	300.00	0	4,788	0.00%
2021/05/14	16.2	313.10	11.1	309.11	302.50	5.1	4,979	0.10%
2021/05/13	8	322.94	8.2	325.33	322.50	-0.2	5,298	0.00%
2021/05/12	11.3	321.91	14.3	319.40	328.50	-3	5,329	-0.06%
2021/05/11	2	322.25	3	325.33	322.50	-1	5,286	-0.02%
2021/05/10	2	334.50	3	338.00	338.50	-1	5,285	-0.02%
2021/05/07	2	333.75	4.1	332.80	337.50	-2.1	5,327	-0.04%
2021/05/06	2.1	322.57	3	325.67	326.00	-0.9	5,365	-0.02%
2021/05/05	3.1	326.61	5.3	324.11	326.00	-2.2	5,423	-0.04%
2021/05/04	6.5	334.92	4.1	322.38	322.00	2.4	5,473	0.04%
2021/05/03	7	338.93	3.3	342.92	350.00	3.8	5,365	0.07%
2021/04/29	3	369.67	3	368.50	366.50	0	5,312	0.00%
2021/04/28	0.3	367.33	1	365.00	365.00	-0.7	5,387	-0.01%
2021/04/27	1	372.00	0.1	371.43	370.50	0.9	5,591	0.02%
2021/04/26	0.1	371.50	0.1	370.50	372.00	0	5,676	0.00%
2021/04/23	3	369.67	0	0.00	372.00	3	5,735	0.05%
2021/04/22	1.2	370.50	0.1	369.50	367.50	1.1	5,873	0.02%
2021/04/21	3.2	374.38	0	0.00	371.50	3.2	6,144	0.05%
2021/04/20	1	379.50	0.1	381.00	381.00	0.9	6,408	0.01%
2021/04/19	1	380.00	4.1	380.49	379.50	-3.1	6,503	-0.05%
2021/04/16	2	380.75	2	383.00	383.00	0	6,764	0.00%
2021/04/15	0.1	372.50	0	0.00	376.50	0.1	6,849	0.00%
2021/04/14	3	370.67	1	365.54	369.50	2	7,039	0.03%
2021/04/13	2.1	378.95	2	380.49	375.50	0.1	7,131	0.00%
2021/04/12	0	0.00	3.1	380.82	381.50	-3.1	7,168	-0.04%
2021/04/09	4.1	383.20	4	379.01	379.00	0.1	7,375	0.00%
2021/04/08	1	382.50	1	386.00	385.50	0	7,377	0.00%
2021/04/07	3.2	387.41	3.2	387.05	384.50	-0.1	7,368	0.00%
2021/04/06	4.6	391.66	1	390.00	390.00	3.6	7,314	0.05%
2021/04/01	1	389.00	1	397.00	389.50	0	7,298	0.00%
2021/03/31	3	390.84	2	395.50	391.00	1	7,273	0.01%
2021/03/30	8	392.38	5.2	391.60	395.00	2.9	7,251	0.04%
2021/03/29	11	395.41	5	396.10	390.50	6	7,230	0.08%
2021/03/26	2	393.54	3.2	392.94	397.00	-1.1	7,177	-0.02%
2021/03/25	1	387.00	3	384.50	386.00	-2	7,131	-0.03%
2021/03/24	0	0.00	1.1	386.07	384.00	-1.1	7,141	-0.01%
2021/03/23	1.1	386.82	3	384.67	385.00	-1.9	7,115	-0.03%
2021/03/22	3	381.17	4	384.63	384.00	-1	7,134	-0.01%
2021/03/19	7.1	379.88	6	380.25	380.00	1.1	7,152	0.02%
2021/03/18	2.2	390.23	2	388.75	384.50	0.2	7,251	0.00%
2021/03/17	6	390.42	6.1	389.93	389.50	-0.1	7,331	0.00%
2021/03/16	6.1	392.30	7	390.65	389.50	-0.9	7,354	-0.01%
2021/03/15	4	392.25	1	392.50	392.00	3	7,417	0.04%
2021/03/12	5.1	396.69	8.2	397.38	393.50	-3.1	7,427	-0.04%
2021/03/11	4.2	386.71	2.1	386.45	386.50	2.1	7,369	0.03%
2021/03/10	0	0.00	2	380.00	381.00	-2	7,382	-0.03%
2021/03/09	6	375.83	4	377.63	375.50	2	7,422	0.03%
2021/03/08	2	381.00	5.1	380.78	380.00	-3.1	7,506	-0.04%
2021/03/05	1.1	360.19	6	368.00	371.00	-5	7,430	-0.07%
2021/03/04	8.1	371.96	2.1	369.17	369.00	6.1	7,423	0.08%
2021/03/03	2.1	369.51	4	372.00	380.50	-2	7,351	-0.03%
2021/03/02	10.3	376.37	6	373.00	371.50	4.3	7,307	0.06%
2021/02/26	7.1	382.43	6.1	382.33	380.50	1	7,252	0.01%
2021/02/25	8.2	396.22	6	398.42	393.00	2.2	7,230	0.03%
2021/02/24	3.2	403.11	5.2	402.41	400.50	-2	7,278	-0.03%
2021/02/23	10.1	409.37	6.1	407.58	406.50	4.1	7,217	0.06%
2021/02/22	10.1	411.20	7.2	411.55	413.50	2.9	7,196	0.04%
2021/02/19	13	391.23	11.6	393.81	398.00	1.4	7,124	0.02%
2021/02/18	10.5	380.47	3	380.67	381.00	7.5	7,100	0.10%
2021/02/17	10.2	379.74	6	381.75	379.50	4.2	7,226	0.06%
2021/02/05	12.2	376.62	7	375.86	370.50	5.2	7,066	0.07%
2021/02/04	14.6	388.21	5	386.93	388.00	9.6	6,827	0.14%
2021/02/03	4.1	436.59	3	428.17	425.50	1.1	6,458	0.02%
2021/02/02	4	435.25	5.1	434.32	434.50	-1.1	6,391	-0.02%
2021/02/01	3.1	417.98	1	420.50	420.50	2.1	6,381	0.03%
2021/01/29	4	421.38	10	420.79	414.00	-6	6,363	-0.09%
2021/01/28	8	421.56	3	419.68	418.00	5	6,359	0.08%
2021/01/27	6	437.42	4	435.13	435.00	2	6,321	0.03%
2021/01/26	9.3	444.91	4	444.00	435.00	5.3	6,263	0.08%
2021/01/25	9	455.78	8	457.88	451.00	1	6,183	0.02%
2021/01/22	18	458.75	11	460.18	457.50	7	6,156	0.11%
2021/01/21	6.1	455.89	11	459.05	458.00	-4.9	6,176	-0.08%
2021/01/20	14.1	452.64	14.3	455.24	446.00	-0.1	6,149	0.00%
2021/01/19	3.2	433.85	12.2	434.44	445.00	-9.1	5,938	-0.15%
2021/01/18	4	421.75	5.2	422.78	424.50	-1.2	5,865	-0.02%
2021/01/15	9	425.60	4	429.72	419.50	5	5,817	0.09%
2021/01/14	18.1	430.70	12.1	435.74	424.00	6	5,717	0.10%
2021/01/13	6	417.25	13.1	412.61	423.50	-7.1	5,467	-0.13%
2021/01/12	8	388.63	8	386.06	385.00	0	5,281	0.00%
2021/01/11	5.2	387.31	10.1	391.82	394.00	-4.9	5,196	-0.09%
2021/01/08	15	353.82	10	355.05	363.00	5	4,960	0.10%
2021/01/07	24.1	354.50	12	355.88	355.00	12.1	4,890	0.25%
2021/01/06	6.1	375.38	11.3	378.40	371.00	-5.2	4,831	-0.11%
2021/01/05	6.1	368.88	4	369.25	369.00	2.1	4,874	0.04%
2021/01/04	4	363.63	4	360.80	364.50	0	5,050	0.00%
2020/12/31	8.4	350.64	7.2	348.78	346.00	1.2	4,850	0.03%
2020/12/30	3	343.00	2	343.77	344.00	1	4,814	0.02%
2020/12/29	0	0.00	1.1	348.80	345.50	-1.1	4,815	-0.02%
2020/12/28	3	347.17	1	344.60	344.50	2	4,809	0.04%
2020/12/25	1	344.50	0	0.00	344.00	1	4,793	0.02%
2020/12/24	0	0.00	1.4	351.06	347.00	-1.4	4,805	-0.03%
2020/12/23	0	0.00	2	347.50	348.50	-2	4,814	-0.04%
2020/12/22	2	345.25	1.3	349.32	342.50	0.8	4,845	0.02%
2020/12/21	3	341.67	6	346.60	348.00	-3	4,870	-0.06%
2020/12/18	2	341.75	3	342.50	343.00	-1	4,866	-0.02%
2020/12/17	4	342.38	4	344.63	341.50	0	4,892	0.00%
2020/12/16	0	0.00	2	346.99	346.00	-2	4,918	-0.04%
2020/12/15	3	334.17	2	340.00	340.50	1	4,891	0.02%
2020/12/14	4.1	340.88	12.1	348.59	337.50	-8	4,897	-0.16%
2020/12/11	6.1	341.55	2	339.00	339.00	4.1	4,832	0.09%
2020/12/10	3.1	351.16	3.2	350.05	350.00	-0.1	4,778	0.00%
2020/12/09	0	0.00	11	352.96	358.00	-11	4,798	-0.23%
2020/12/08	3.1	341.88	4	344.00	345.00	-0.9	4,774	-0.02%
2020/12/07	6.1	342.15	1	342.50	340.00	5.1	4,827	0.10%
2020/12/04	50	352.00	52	349.03	347.50	-2	4,786	-0.04%
2020/12/03	6.1	346.75	6.1	348.06	350.00	0.1	4,756	0.00%
2020/12/02	8	347.00	17	348.29	347.00	-9	4,735	-0.19%
2020/12/01	5	333.90	5	334.50	336.50	0	4,650	0.00%
2020/11/30	4	336.38	1	337.50	335.00	3	4,699	0.06%
2020/11/26	1	334.00	0	0.00	331.50	1	4,699	0.02%
2020/11/25	12	331.38	5	330.40	329.00	7	4,728	0.15%
2020/11/24	5	332.70	6	334.75	337.00	-1	4,750	-0.02%
2020/11/23	10	345.10	2	345.00	334.50	8	4,819	0.17%
2020/11/20	1	334.03	1	337.50	338.00	0	4,863	0.00%
2020/11/19	3	336.00	2	338.75	336.00	1	4,921	0.02%
2020/11/18	1	325.50	7	330.86	334.50	-6	4,929	-0.12%
2020/11/17	4.1	331.37	3	334.67	327.00	1.1	4,936	0.02%
2020/11/16	8	331.88	18	331.58	332.00	-10	5,054	-0.20%
2020/11/12	2	317.75	1	319.00	314.00	1	5,113	0.02%
2020/11/11	3	320.00	2	318.25	318.50	1	5,115	0.02%
2020/11/09	0	0.00	2	323.00	321.00	-2	5,127	-0.04%
2020/11/06	2	316.25	0.1	315.00	314.00	2	5,152	0.04%
2020/11/05	3	313.67	6	314.08	316.00	-3	5,164	-0.06%
2020/11/04	1	305.00	0	0.00	310.00	1	5,164	0.02%
2020/11/03	1	307.00	0	0.00	306.00	1	5,201	0.02%
2020/11/02	3	305.33	2	305.25	302.50	1	5,250	0.02%
2020/10/30	10	310.40	15.1	309.74	311.00	-5.1	5,242	-0.10%
2020/10/29	6	309.67	1	311.00	309.50	5	5,309	0.09%
2020/10/28	12	316.38	14	316.89	319.50	-2	5,415	-0.04%
2020/10/27	3	311.67	1	311.00	314.50	2	5,412	0.04%
2020/10/26	2	315.48	1	310.50	310.50	1	5,480	0.02%
2020/10/23	1	309.50	3	311.83	312.00	-2	5,715	-0.03%
2020/10/22	4	310.00	1.1	309.57	310.00	3	5,896	0.05%
2020/10/21	1	314.50	0	0.00	314.50	1	5,982	0.02%
2020/10/20	8	314.69	11.1	317.40	315.50	-3.1	6,028	-0.05%
2020/10/19	0	0.00	1	310.50	310.00	-1	5,975	-0.02%
2020/10/16	0	0.00	1	313.50	309.00	-1	5,999	-0.02%
2020/10/15	4	314.38	3	312.50	313.50	1	6,078	0.02%
2020/10/14	3	316.00	2	317.25	314.50	1	6,227	0.02%
2020/10/13	5	313.40	18	313.25	317.50	-13	6,344	-0.21%
2020/10/12	7	307.29	35	304.50	310.00	-28	6,226	-0.45%
2020/10/08	3	287.83	2	289.75	289.50	1	6,091	0.02%
2020/10/07	1	287.50	0	0.00	285.00	1	6,154	0.02%
2020/10/06	1	290.00	0	0.00	288.50	1	6,195	0.02%
2020/09/30	1	288.50	1	287.00	286.50	0	6,498	0.00%
2020/09/29	0	0.00	5	286.50	288.50	-5	6,728	-0.07%
2020/09/28	0	0.00	1	287.00	284.00	-1	6,934	-0.01%
2020/09/25	10	283.70	0	0.00	278.00	10	7,068	0.14%
2020/09/24	2.1	289.67	1	292.41	287.00	1.1	7,096	0.02%
2020/09/23	0	0.00	8	293.81	297.50	-8	7,090	-0.11%
2020/09/22	4.1	296.70	6	294.33	292.50	-2	7,152	-0.03%
2020/09/18	2	302.25	2	301.50	302.50	0	7,237	0.00%
2020/09/17	0	0.00	5	300.50	299.50	-5	7,280	-0.07%
2020/09/16	1	303.50	4	303.38	303.00	-3	7,335	-0.04%
2020/09/15	1	301.00	2	301.25	298.50	-1	7,428	-0.01%
2020/09/14	0	0.00	4	298.50	297.00	-4	7,570	-0.05%
2020/09/11	2.1	294.27	4	294.38	295.00	-2	7,641	-0.03%
2020/09/10	3	291.33	0	0.00	289.50	3	7,673	0.04%
2020/09/09	0	0.00	1	284.00	287.50	-1	7,761	-0.01%
2020/09/07	6	285.08	0	0.00	285.50	6	8,049	0.07%
2020/09/04	1	293.00	5	290.20	292.00	-4	8,172	-0.05%
2020/09/03	3	291.83	2	290.50	287.50	1	8,358	0.01%
2020/09/02	1	290.00	2	290.00	291.00	-1	8,352	-0.01%
2020/09/01	0	0.00	3	288.67	288.50	-3	8,549	-0.04%
2020/08/31	7	289.50	5	291.80	286.00	2	8,586	0.02%
2020/08/28	1	290.00	2	290.50	291.00	-1	8,624	-0.01%
2020/08/27	9.1	294.02	7	294.65	296.00	2.1	8,689	0.02%
2020/08/26	3	289.00	6	288.36	290.50	-3	8,739	-0.03%
2020/08/25	2	273.00	6	275.00	280.00	-4	8,704	-0.05%
2020/08/24	6	269.83	5.1	273.06	275.00	1	8,806	0.01%
2020/08/21	9	264.39	5.1	263.95	266.00	4	8,783	0.04%
2020/08/20	9	261.78	6.1	269.59	260.00	2.9	8,803	0.03%
2020/08/19	6	285.00	1	287.00	281.50	5	8,640	0.06%
2020/08/18	6	289.92	11	284.18	284.50	-5	8,670	-0.06%
2020/08/17	2	299.75	3.1	302.81	300.50	-1.1	8,682	-0.01%
2020/08/14	0	0.00	2	302.50	303.00	-2	8,791	-0.02%
2020/08/13	5	301.50	1	300.00	299.50	4	8,922	0.04%
2020/08/12	8	297.31	7.1	299.17	303.00	1	9,009	0.01%
2020/08/11	8	295.94	7	297.00	294.00	1	9,200	0.01%
2020/08/10	2	296.00	1	296.50	298.00	1	9,239	0.01%
2020/08/07	2	301.75	2.1	304.96	303.50	-0.1	9,257	0.00%
2020/08/06	2	302.25	0.1	303.00	302.50	2	9,324	0.02%
2020/08/05	2	303.00	2.4	305.71	304.50	-0.4	9,388	0.00%
2020/08/04	19	304.63	9.2	304.45	302.00	9.8	9,594	0.10%
2020/08/03	10	304.55	2	300.50	299.00	8	9,723	0.08%
2020/07/31	1	317.50	1	315.00	317.00	0	9,641	0.00%
2020/07/30	6	320.25	4	322.75	322.00	2	9,631	0.02%
2020/07/29	22	321.45	9.1	324.70	318.50	13	9,633	0.13%
2020/07/28	10	346.20	15.1	346.29	334.00	-5.1	9,465	-0.05%
2020/07/27	9	331.33	16.1	333.45	339.00	-7.1	9,463	-0.07%
2020/07/24	5	326.10	3.1	323.95	321.00	2	9,566	0.02%
2020/07/23	3	322.67	4.6	324.70	326.00	-1.6	9,641	-0.02%
2020/07/22	2.1	328.22	2	327.00	327.00	0	9,728	0.00%
2020/07/21	4	325.00	9	325.94	330.50	-5	9,809	-0.05%
2020/07/20	14	320.79	6	322.92	317.50	8	9,774	0.08%
2020/07/17	2.1	325.12	27	328.93	331.00	-25	9,753	-0.26%
2020/07/16	1	316.00	3	319.00	315.00	-2	9,581	-0.02%
2020/07/15	10	316.20	5	317.20	311.50	5	9,571	0.05%
2020/07/14	1	321.50	1	317.00	321.50	0	9,645	0.00%
2020/07/13	3	315.83	8	318.56	319.00	-5	9,632	-0.05%
2020/07/10	11	313.77	7	315.14	311.50	4	9,654	0.04%
2020/07/09	6	332.75	24	328.19	326.00	-18	9,583	-0.19%
2020/07/08	4.1	322.29	23	316.46	326.00	-19	9,438	-0.20%
2020/07/07	12.1	309.26	8	309.31	306.00	4.1	9,258	0.04%
2020/07/06	7.1	303.87	12	303.21	306.00	-5	9,098	-0.05%
2020/07/03	1	295.00	1	294.00	293.00	0	9,016	0.00%
2020/07/02	6	292.00	1	293.00	292.00	5	9,058	0.06%
2020/07/01	1	293.50	11	295.59	292.50	-10	9,165	-0.11%
2020/06/30	3	298.67	4	299.13	299.00	-1	9,209	-0.01%
2020/06/29	2	293.25	4	294.38	291.00	-2	9,242	-0.02%
2020/06/24	10	298.80	6	301.58	295.00	4	9,271	0.04%
2020/06/23	9	300.11	5	300.50	299.00	4	9,363	0.04%
2020/06/22	13	302.77	11	306.14	305.00	2	9,378	0.02%
2020/06/19	17.1	298.61	13	297.23	297.00	4.1	9,436	0.04%
2020/06/18	3	294.17	3	294.00	291.50	0	9,362	0.00%
2020/06/17	8	293.63	6	293.50	293.50	2	9,370	0.02%
2020/06/16	8	294.19	4	291.25	296.50	4	9,445	0.04%
2020/06/15	4	286.63	2	294.25	283.00	2	9,512	0.02%
2020/06/12	5	284.70	5	285.30	289.00	0	9,518	0.00%
2020/06/11	27	290.96	15	291.83	288.50	12	9,579	0.13%
2020/06/10	5	290.90	30	291.67	294.50	-25	9,617	-0.26%
2020/06/09	1	280.50	4	284.25	282.00	-3	9,584	-0.03%
2020/06/08	16	285.81	14	285.43	282.00	2	9,739	0.02%
2020/06/05	13	278.35	2	279.25	278.00	11	9,588	0.11%
2020/06/04	10	277.75	2	277.00	278.00	8	9,615	0.08%
2020/06/03	0	0.00	13	276.77	277.00	-13	9,657	-0.13%
2020/06/02	14	270.64	13	270.54	272.50	1	9,590	0.01%
2020/06/01	7	263.00	30	263.48	264.00	-23	9,515	-0.24%
2020/05/29	6	253.17	10	252.90	257.00	-4	9,450	-0.04%
2020/05/28	5	247.90	7	247.21	247.00	-2	9,314	-0.02%
2020/05/27	1	248.50	2	248.00	247.00	-1	9,339	-0.01%
2020/05/26	14	247.36	8	247.00	244.00	6	9,312	0.06%
2020/05/25	8	244.81	20	243.45	250.00	-12	9,277	-0.13%
2020/05/22	17	242.56	12	240.96	239.50	5	9,252	0.05%
2020/05/21	15	250.03	35	250.06	251.00	-20	9,151	-0.22%
2020/05/20	16	245.25	53	244.95	246.00	-37	9,136	-0.40%
2020/05/19	18	247.17	30	249.48	252.00	-12	9,144	-0.13%
2020/05/18	37	251.12	24	248.54	248.00	13	9,138	0.14%
2020/05/15	3	270.00	4	271.13	268.50	-1	9,067	-0.01%
2020/05/14	6	269.00	5	268.20	267.00	1	9,246	0.01%
2020/05/13	10	271.15	3	271.33	272.50	7	9,401	0.07%
2020/05/12	12	276.21	2	274.50	274.50	10	9,597	0.10%
2020/05/11	24	284.06	29	290.00	282.50	-5	9,749	-0.05%
2020/05/08	19	277.97	34	280.28	281.50	-15	9,658	-0.16%
2020/05/07	4	270.75	22	270.20	272.50	-18	9,485	-0.19%
2020/05/06	0	0.00	3	264.33	262.50	-3	9,424	-0.03%
2020/05/05	4	263.25	6	266.42	262.50	-2	9,461	-0.02%
2020/05/04	7	263.14	2	262.50	264.00	5	9,599	0.05%
2020/04/30	24	268.50	18	269.25	269.00	6	9,591	0.06%
2020/04/29	30	258.45	25	258.28	261.50	5	9,507	0.05%
2020/04/28	16	244.88	8	244.88	247.00	8	9,371	0.09%
2020/04/27	7	250.93	3	250.50	251.50	4	9,332	0.04%
2020/04/24	22	253.50	15	251.60	251.00	7	9,223	0.08%
2020/04/23	25	259.56	27	260.72	260.00	-2	9,121	-0.02%
2020/04/22	25	257.38	18	258.83	259.00	7	9,150	0.08%
2020/04/21	7	267.14	5	266.70	265.50	2	9,047	0.02%
2020/04/20	6	271.42	6	272.75	274.00	0	9,040	0.00%
2020/04/17	13	275.04	18	279.94	274.00	-5	9,030	-0.06%
2020/04/16	11	270.59	0	0.00	270.00	11	8,957	0.12%
2020/04/15	10	273.60	7	275.71	272.00	3	8,998	0.03%
2020/04/14	6	271.25	20	270.48	273.00	-14	9,145	-0.15%
2020/04/13	5	264.00	3	265.33	263.00	2	9,200	0.02%
2020/04/10	15	268.73	5	271.80	268.50	10	9,301	0.11%
2020/04/09	19	272.08	4	275.00	269.00	15	9,423	0.16%
2020/04/08	7	277.29	6	280.33	275.00	1	9,461	0.01%
2020/04/07	31	283.44	5	285.60	278.00	26	9,453	0.28%
2020/04/06	7	268.43	20	269.73	278.00	-13	9,400	-0.14%
2020/04/01	47	260.30	3	266.33	262.00	44	9,386	0.47%
2020/03/31	11	260.36	6	264.08	263.50	5	9,358	0.05%
2020/03/30	9	253.50	4	251.63	260.50	5	9,283	0.05%
2020/03/27	15	257.70	12	260.38	254.50	3	9,259	0.03%
2020/03/26	12	253.58	20	250.20	256.00	-8	9,139	-0.09%
2020/03/25	33	256.30	15	256.30	256.50	18	9,217	0.20%
2020/03/24	10	239.50	15	238.37	242.50	-5	9,130	-0.05%
2020/03/23	8	215.75	16	216.78	222.50	-8	9,079	-0.09%
2020/03/20	6	207.83	26	211.58	215.00	-20	9,071	-0.22%
2020/03/19	39	203.14	72.2	202.13	195.50	-33.2	8,953	-0.37%
2020/03/18	12	222.04	39	221.69	217.00	-27	8,882	-0.30%
2020/03/17	21	231.36	46	236.88	219.00	-25	8,936	-0.28%
2020/03/16	46	251.61	21	251.71	236.00	25	8,824	0.28%
2020/03/13	71	225.54	92	238.41	249.50	-21	8,770	-0.24%
2020/03/12	36	241.26	21	246.21	238.00	15	8,578	0.17%
2020/03/11	14	273.11	8	270.25	264.00	6	8,451	0.07%
2020/03/10	14	270.46	7	271.36	273.50	7	8,562	0.08%
2020/03/09	20	278.58	12	278.88	274.50	8	8,710	0.09%
2020/03/06	6	286.58	2	287.50	288.50	4	8,735	0.05%
2020/03/05	7	287.79	41	288.18	290.00	-34	8,898	-0.38%
2020/03/04	6	278.67	6	281.25	279.50	0	8,940	0.00%
2020/03/03	4	278.38	9	279.00	277.50	-5	8,979	-0.06%
2020/03/02	10	272.40	45	268.04	272.50	-35	8,958	-0.39%
2020/02/27	10	276.50	3	279.17	273.50	7	8,954	0.08%
2020/02/26	3	283.67	16	283.56	284.00	-13	8,910	-0.15%
2020/02/25	12	285.96	9	286.50	286.50	3	8,915	0.03%
2020/02/24	8	281.38	10	282.00	285.50	-2	8,919	-0.02%
2020/02/21	13	285.23	9	285.28	283.00	4	8,925	0.04%
2020/02/20	27	288.41	28	288.09	289.50	-1	8,875	-0.01%
2020/02/19	14	282.21	15	281.97	280.50	-1	8,745	-0.01%
2020/02/18	48	285.94	23	282.50	280.00	25	8,692	0.29%
2020/02/17	24	295.69	2	298.00	291.00	22	8,523	0.26%
2020/02/14	29	308.52	13	309.15	307.00	16	8,304	0.19%
2020/02/13	55	321.39	45	322.40	315.50	10	8,115	0.12%
2020/02/12	25	313.90	46	310.46	316.00	-21	7,839	-0.27%
2020/02/11	15	298.67	30	299.82	302.00	-15	7,658	-0.20%
2020/02/10	11	287.41	9	289.89	290.50	2	7,652	0.03%
2020/02/07	24	295.15	16	297.78	293.50	8	7,716	0.10%
2020/02/06	18	293.42	14	294.36	295.00	4	7,813	0.05%
2020/02/05	37	285.54	47	288.12	292.50	-10	7,736	-0.13%
2020/02/04	1	274.50	14	274.50	275.00	-13	7,620	-0.17%
2020/02/03	31	269.56	5	270.00	270.50	26	7,671	0.34%
2020/01/31	16	278.56	16	280.38	282.00	0	7,660	0.00%
2020/01/30	16	274.44	41	273.43	275.50	-25	7,732	-0.32%
2020/01/20	7	285.57	7	286.36	286.00	0	7,977	0.00%
2020/01/17	0	0.00	4	284.00	285.50	-4	8,044	-0.05%
2020/01/16	19	281.79	11	284.32	284.50	8	8,130	0.10%
2020/01/15	4	290.25	11	290.59	288.00	-7	8,123	-0.09%
2020/01/14	3	287.67	14	288.11	288.00	-11	8,121	-0.14%
2020/01/13	12	284.13	10	285.85	285.00	2	8,103	0.02%
2020/01/10	12	281.00	16	283.25	286.50	-4	8,123	-0.05%
2020/01/09	3	281.83	11	281.50	284.50	-8	8,179	-0.10%
2020/01/08	21	278.14	24	278.56	275.00	-3	8,426	-0.04%
2020/01/07	9	285.72	5	286.20	288.00	4	8,359	0.05%
2020/01/06	12	288.50	11	287.91	285.00	1	8,408	0.01%
2020/01/03	52	301.62	19	305.53	295.00	33	8,387	0.39%
2020/01/02	16	302.03	31	303.19	305.00	-15	8,316	-0.18%
2019/12/31	2	295.25	3	297.17	294.00	-1	8,276	-0.01%
2019/12/30	8	298.31	3	298.18	297.50	5	8,278	0.06%
2019/12/27	48	304.46	18	304.47	298.50	30	8,317	0.36%
2019/12/26	3	299.33	13	299.27	300.00	-10	8,232	-0.12%
2019/12/25	3	294.17	9	294.83	295.00	-6	8,188	-0.07%
2019/12/24	3	293.33	11	292.86	293.50	-8	8,252	-0.10%
2019/12/23	2	285.50	8	285.69	288.00	-6	8,281	-0.07%
2019/12/20	34	286.46	23	286.70	283.00	11	8,319	0.13%
2019/12/19	36	295.18	40	294.21	291.50	-4	8,349	-0.05%
2019/12/18	11	299.55	4	298.13	301.00	7	8,266	0.08%
2019/12/17	3	301.67	12	301.58	300.50	-9	8,325	-0.11%
2019/12/16	5	296.60	3	297.83	295.50	2	8,315	0.02%
2019/12/13	23	299.13	11	299.68	296.00	12	8,740	0.14%
2019/12/12	46	295.83	22	295.66	298.00	24	8,808	0.27%
2019/12/11	17	288.59	3	286.67	286.00	14	8,621	0.16%
2019/12/10	13	285.58	6	285.33	285.00	7	8,648	0.08%
2019/12/09	5	294.50	11	293.27	294.50	-6	8,555	-0.07%
2019/12/06	22	291.32	21	291.43	290.00	1	8,608	0.01%
2019/12/05	31	289.39	15	289.20	292.00	16	8,593	0.19%
2019/12/04	42	283.99	60	284.66	282.00	-18	8,496	-0.21%
2019/12/03	26	292.27	25	293.96	291.00	1	8,496	0.01%
2019/12/02	29	292.72	38	285.25	298.00	-9	8,433	-0.11%
2019/11/29	25	301.14	52	301.00	302.50	-27	8,333	-0.32%
2019/11/28	38	308.28	8	308.13	306.00	30	8,233	0.36%
2019/11/27	2	315.25	5	314.80	315.00	-3	8,196	-0.04%
2019/11/26	33	313.59	2	314.50	311.50	31	8,258	0.38%
2019/11/25	11	306.59	7	308.29	306.50	4	8,364	0.05%
2019/11/22	22	310.00	15	304.40	305.50	7	8,450	0.08%
2019/11/21	4	305.88	2	310.75	314.50	2	8,476	0.02%
2019/11/20	10	316.30	48	310.31	308.50	-38	8,492	-0.45%
2019/11/19	4	318.00	4	323.38	325.00	0	8,573	0.00%
2019/11/18	8	324.94	5.3	324.33	324.00	2.8	8,600	0.03%
2019/11/15	8	323.19	10	324.40	321.00	-2	8,751	-0.02%
2019/11/14	23	314.26	19	315.82	318.00	4	8,767	0.05%
2019/11/13	6	314.50	6	314.50	316.00	0	8,857	0.00%
2019/11/12	20	306.78	18	307.81	310.00	2	8,971	0.02%
2019/11/11	23	305.39	16	305.06	305.00	7	9,139	0.08%
2019/11/08	24	307.90	17	308.62	312.50	7	9,242	0.08%
2019/11/07	23	314.20	34	313.88	307.00	-11	9,307	-0.12%
2019/11/06	37	327.73	20	324.23	323.00	17	9,373	0.18%
2019/11/05	44	334.08	40	332.35	335.50	4	9,407	0.04%
2019/11/04	27	324.31	22	325.30	323.50	5	9,536	0.05%
2019/11/01	34	318.35	31	320.08	324.50	3	9,647	0.03%
2019/10/31	34	324.13	17	321.74	318.00	17	9,814	0.17%
2019/10/30	34	326.63	17	328.00	333.00	17	9,822	0.17%
2019/10/29	62	336.29	62	331.45	330.00	0	9,969	0.00%
2019/10/28	15	337.37	36	330.94	343.50	-21	10,054	-0.21%
2019/10/25	23	316.72	13	316.58	315.00	10	9,834	0.10%
2019/10/24	4	312.88	37	316.68	320.00	-33	9,891	-0.33%
2019/10/23	4	311.25	24	311.06	313.00	-20	9,982	-0.20%
2019/10/22	13	306.19	8	307.13	305.50	5	10,155	0.05%
2019/10/21	10	305.55	4	307.88	302.50	6	10,384	0.06%
2019/10/18	28	310.16	10	310.00	307.00	18	10,715	0.17%
2019/10/17	11	306.91	7	309.93	314.50	4	10,907	0.04%
2019/10/16	45	306.90	138	312.30	306.00	-93	10,850	-0.86%	大賣/
2019/10/15	115	298.62	47	300.70	299.00	68	10,647	0.64%	大買/
2019/10/14	28	295.96	113.1	295.88	294.00	-85.1	10,584	-0.80%	大賣/
2019/10/09	31	288.31	34	289.74	284.50	-3	10,522	-0.03%
2019/10/08	37	288.77	11	290.14	285.00	26	10,511	0.25%
2019/10/07	64	289.23	16.1	290.06	290.50	47.9	10,610	0.45%
2019/10/04	14	286.64	4.1	287.08	284.00	9.9	10,666	0.09%
2019/10/03	11	281.59	4	284.75	287.00	7	10,718	0.07%
2019/10/02	10	278.75	5	282.50	282.00	5	10,728	0.05%
2019/10/01	15	280.57	3	279.67	279.00	12	10,883	0.11%
2019/09/27	9	279.61	26	277.85	278.50	-17	11,085	-0.15%
2019/09/26	47	286.88	33	284.33	284.00	14	11,160	0.13%
2019/09/25	13	284.19	11	286.32	289.00	2	11,294	0.02%
2019/09/24	78	292.28	57	287.71	285.00	21	11,350	0.19%
2019/09/23	9	291.33	2	292.50	292.50	7	11,256	0.06%
2019/09/20	16	289.28	9	290.11	291.50	7	11,284	0.06%
2019/09/19	46	289.55	28	290.54	289.50	18	11,245	0.16%
2019/09/18	20	283.43	70.1	290.04	290.50	-50.1	11,228	-0.45%
2019/09/17	7	269.71	38	270.50	274.00	-31	10,850	-0.29%
2019/09/16	9	262.78	7	262.14	264.00	2	10,820	0.02%
2019/09/12	18	266.89	19	266.55	265.50	-1	10,913	-0.01%
2019/09/11	9	261.11	5	263.20	265.00	4	11,178	0.04%
2019/09/10	8	259.13	8	259.31	257.50	0	11,418	0.00%
2019/09/09	7	266.64	3	267.67	264.50	4	11,531	0.03%
2019/09/06	7	267.79	7	268.29	266.00	0	11,785	0.00%
2019/09/05	28	273.63	52	276.07	269.00	-24	11,818	-0.20%
2019/09/04	10	266.30	15.2	266.26	269.50	-5.2	11,793	-0.04%
2019/09/03	25	266.92	17.1	268.38	262.00	7.9	11,966	0.07%
2019/09/02	20	259.50	15	258.53	262.00	5	12,073	0.04%
2019/08/30	20	261.93	11	261.91	260.50	9	12,209	0.07%
2019/08/29	29	255.72	23	254.80	259.00	6	12,400	0.05%
2019/08/28	27	253.89	56	254.00	253.00	-29	12,711	-0.23%
2019/08/27	21	263.57	9	264.89	259.00	12	12,796	0.09%
2019/08/26	15	262.63	9	261.67	264.50	6	12,990	0.05%
2019/08/23	4	264.25	1	265.00	269.00	3	13,110	0.02%
2019/08/22	54	269.86	34	268.28	266.00	20	13,276	0.15%
2019/08/21	1	269.50	10.1	271.07	274.50	-9.1	13,266	-0.07%
2019/08/20	6	273.75	29.1	275.18	268.50	-23.1	13,378	-0.17%
2019/08/19	9	268.44	6	268.75	270.00	3	13,476	0.02%
2019/08/16	14	264.00	11	263.86	262.50	3	13,655	0.02%
2019/08/15	32	259.63	9	260.33	259.50	23	14,022	0.16%
2019/08/14	13	271.58	24	270.56	265.50	-11	14,290	-0.08%
2019/08/13	42	264.67	37	264.65	260.50	5	14,414	0.03%
2019/08/12	18	270.50	48	272.20	265.50	-30	14,829	-0.20%
2019/08/08	8	271.06	30.1	269.81	274.00	-22.1	14,978	-0.15%
2019/08/07	12	265.92	18	265.72	262.00	-6	14,928	-0.04%
2019/08/06	19	256.55	37	252.59	263.50	-18	14,924	-0.12%
2019/08/05	15	252.47	6	253.83	250.00	9	14,769	0.06%
2019/08/02	30	255.80	17	254.94	251.00	13	14,735	0.09%
2019/08/01	48	268.29	4	266.63	268.00	44	14,604	0.30%
2019/07/31	49	267.37	10.1	268.99	268.00	38.9	14,598	0.27%
2019/07/30	20	265.33	7	265.64	272.00	13	14,394	0.09%
2019/07/29	11	268.64	9.1	272.26	266.00	1.9	14,304	0.01%
2019/07/26	34	271.90	29	270.64	275.00	5	14,248	0.03%
2019/07/25	33	273.41	17.2	272.27	272.50	15.8	14,173	0.11%
2019/07/24	27	271.50	40.1	272.76	276.00	-13.1	14,131	-0.09%
2019/07/23	43	264.57	61.5	266.20	262.50	-18.5	14,172	-0.13%
2019/07/22	44	246.92	131.5	247.38	260.00	-87.5	14,277	-0.61%	大賣/
2019/07/19	11	235.86	42	236.04	236.50	-31	13,962	-0.22%
2019/07/18	16	225.91	10	227.45	227.00	6	13,819	0.04%
2019/07/17	40	227.04	33	225.61	227.00	7	13,893	0.05%
2019/07/16	24	223.92	4	223.63	224.00	20	13,923	0.14%
2019/07/15	19	221.95	9	221.17	221.50	10	14,157	0.07%
2019/07/12	10	220.15	2	220.50	220.00	8	14,556	0.05%
2019/07/11	39	229.09	22	226.09	223.50	17	14,620	0.12%
2019/07/10	15	221.87	7	221.43	222.00	8	14,533	0.06%
2019/07/09	13	218.12	20	219.83	222.00	-7	14,529	-0.05%
2019/07/08	29	214.69	17	215.21	218.00	12	14,503	0.08%
2019/07/05	42	216.44	37	220.47	216.50	5	14,567	0.03%
2019/07/04	82	221.70	74	221.11	221.00	8	14,438	0.06%
2019/07/03	20	216.88	17	213.62	217.00	3	14,300	0.02%
2019/07/02	73	216.40	80	216.59	218.00	-7	14,320	-0.05%
2019/07/01	1	212.50	65	211.69	213.00	-64	14,185	-0.45%
2019/06/28	3	199.67	9	201.39	199.00	-6	14,232	-0.04%
2019/06/27	8	199.81	9	200.72	197.00	-1	14,323	-0.01%
2019/06/26	15	198.07	11	199.50	195.50	4	14,513	0.03%
2019/06/25	43	198.56	26	199.60	198.50	17	14,654	0.12%
2019/06/24	33	197.33	23	198.15	198.50	10	14,845	0.07%
2019/06/21	63	202.75	50	204.17	197.00	13	14,913	0.09%
2019/06/20	28	200.48	27	200.33	200.50	1	14,858	0.01%
2019/06/19	69	198.41	96	197.10	200.00	-27	14,992	-0.18%
2019/06/18	47	187.40	56	185.29	187.50	-9	14,709	-0.06%
2019/06/17	65	181.43	67	177.04	183.50	-2	14,636	-0.01%
2019/06/14	47	182.79	26	184.33	176.50	21	14,765	0.14%
2019/06/13	10	185.85	5	185.30	188.50	5	14,969	0.03%
2019/06/12	24	185.98	21	186.31	187.00	3	15,425	0.02%
2019/06/11	11	184.64	17	185.32	187.00	-6	15,519	-0.04%
2019/06/10	5	174.80	20	176.85	180.50	-15	15,322	-0.10%
2019/06/06	6	172.33	10	172.15	169.50	-4	15,190	-0.03%
2019/06/05	21	176.98	21	183.95	175.50	0	15,103	0.00%
2019/06/04	9	181.22	12	181.67	178.00	-3	15,102	-0.02%
2019/06/03	19	173.97	6	174.17	176.00	13	14,898	0.09%
2019/05/31	22	170.34	27	172.74	174.50	-5	14,748	-0.03%
2019/05/30	17	166.15	8	165.38	164.50	9	14,567	0.06%
2019/05/29	19	157.82	12	159.29	163.50	7	14,555	0.05%
2019/05/28	5	159.30	5	159.50	159.00	0	14,412	0.00%
2019/05/27	10	159.80	5	158.80	157.50	5	14,533	0.03%
2019/05/24	16	163.50	8	164.00	160.50	8	14,667	0.05%
2019/05/23	14	159.36	15	159.83	167.00	-1	14,503	-0.01%
2019/05/22	20	167.83	32	171.06	163.50	-12	14,386	-0.08%
2019/05/21	24	159.50	13	159.50	160.00	11	14,157	0.08%
2019/05/20	10	163.95	10	167.35	168.50	0	14,024	0.00%
2019/05/17	17	174.54	28	172.89	165.00	-11	13,853	-0.08%
2019/05/16	32.1	191.65	6	191.92	181.00	26.1	13,720	0.19%
2019/05/15	11	197.68	13	199.73	200.50	-2	13,730	-0.01%
2019/05/14	18.1	187.92	21	189.88	194.00	-2.9	13,889	-0.02%
2019/05/13	35	198.14	34	195.81	193.00	1	14,082	0.01%
2019/05/10	2	200.25	24	202.06	204.50	-22	14,213	-0.15%
2019/05/09	10	200.50	5	202.90	200.00	5	14,204	0.04%
2019/05/08	4	206.88	10	205.55	206.00	-6	14,171	-0.04%
2019/05/07	2	203.75	5	204.60	203.50	-3	14,258	-0.02%
2019/05/06	9	200.44	3	200.83	201.00	6	14,669	0.04%
2019/05/03	4	209.00	7	211.14	213.00	-3	14,718	-0.02%
2019/05/02	5	207.40	0	0.00	208.00	5	14,752	0.03%
2019/04/30	9	202.06	17	203.76	207.00	-8	14,893	-0.05%
2019/04/29	21	196.55	12	195.83	204.00	9	15,028	0.06%
2019/04/26	47	210.01	13	213.58	207.00	34	14,775	0.23%
2019/04/25	7	226.57	5	227.00	229.50	2	14,433	0.01%
2019/04/24	11	228.55	8	227.63	227.00	3	14,532	0.02%
2019/04/23	17	224.68	23	225.85	229.50	-6	14,473	-0.04%
2019/04/22	14	222.75	16.1	223.89	225.50	-2.1	14,383	-0.01%
2019/04/19	47	224.20	20	226.38	220.00	27	14,337	0.19%
2019/04/18	9	230.39	30	235.00	229.00	-21	14,102	-0.15%
2019/04/17	2	219.00	14	218.54	219.00	-12	13,675	-0.09%
2019/04/16	2	215.00	6	214.92	213.00	-4	13,623	-0.03%
2019/04/15	14	213.04	20	212.03	213.00	-6	13,594	-0.04%
2019/04/12	7	206.64	13	209.38	205.00	-6	13,628	-0.04%
2019/04/11	10	215.85	15	218.57	211.00	-5	13,675	-0.04%
2019/04/10	10	213.40	8	214.88	212.00	2	13,565	0.01%
2019/04/09	14	214.36	12	219.46	211.00	2	13,622	0.01%
2019/04/08	5	216.60	24	216.10	219.50	-19	13,591	-0.14%
2019/04/03	11	205.50	8	204.88	205.00	3	13,535	0.02%
2019/04/02	33	210.23	14	209.64	207.50	19	13,598	0.14%
2019/04/01	25	214.40	13	215.50	211.00	12	13,493	0.09%
2019/03/29	15.3	215.98	21	216.29	217.50	-5.8	13,295	-0.04%
2019/03/28	5	207.40	14	209.07	211.50	-9	13,237	-0.07%
2019/03/27	14	208.32	12	209.04	204.00	2	13,144	0.02%
2019/03/26	8	200.25	23	201.00	205.00	-15	12,973	-0.12%
2019/03/25	13	194.38	9	193.83	194.00	4	13,026	0.03%
2019/03/22	29	205.98	28	205.32	200.50	1	13,000	0.01%
2019/03/21	18	199.92	16	198.28	199.50	2	12,818	0.02%
2019/03/20	21	199.71	7	200.64	199.50	14	12,832	0.11%
2019/03/19	21	202.24	23	202.43	204.50	-2	12,748	-0.02%
2019/03/18	24	202.13	16	201.72	197.50	8	12,509	0.06%
2019/03/15	10	187.95	70	189.13	192.50	-60	12,094	-0.50%
2019/03/14	12	171.25	26	171.02	175.00	-14	11,692	-0.12%
2019/03/13	3.1	164.19	2	163.75	164.50	1.1	11,596	0.01%
2019/03/12	7	163.78	10	164.30	162.00	-3	11,693	-0.03%
2019/03/11	8	163.19	5	162.30	161.00	3	11,801	0.03%
2019/03/08	15	157.13	11	157.91	162.50	4	12,010	0.03%
2019/03/07	37	165.99	13	163.38	160.00	24	12,103	0.20%
2019/03/06	6	171.50	5	172.80	172.00	1	12,101	0.01%
2019/03/05	12	175.04	6	176.08	173.00	6	12,181	0.05%
2019/03/04	16	178.59	23	178.46	180.00	-7	12,413	-0.06%
2019/02/27	19	174.03	6	172.58	175.00	13	12,395	0.10%
2019/02/26	19	180.92	12.8	181.48	175.00	6.2	12,504	0.05%
2019/02/25	31	172.71	43	174.40	177.50	-12	12,357	-0.10%
2019/02/22	10	167.70	4.1	167.79	168.00	5.9	12,141	0.05%
2019/02/21	27	169.59	31	171.02	171.00	-4	12,142	-0.03%
2019/02/20	17	170.12	11	173.55	168.00	6	12,042	0.05%
2019/02/19	17	170.94	39.1	169.80	171.00	-22.1	11,894	-0.19%
2019/02/18	9	163.06	11	162.91	163.00	-2	11,787	-0.02%
2019/02/15	20	162.65	26	162.48	160.50	-6	11,927	-0.05%
2019/02/14	22	161.77	9	165.00	158.00	13	11,517	0.11%
2019/02/13	20	176.25	17.8	175.35	166.50	2.2	11,357	0.02%
2019/02/12	18	170.72	52	170.28	174.00	-34	11,184	-0.30%
2019/02/11	17.3	156.87	40	159.71	161.50	-22.7	11,073	-0.20%
2019/01/30	25	150.72	34	149.99	149.50	-9	11,009	-0.08%
2019/01/29	10	146.35	2	146.00	148.00	8	11,194	0.07%
2019/01/28	35.1	152.51	30	151.28	150.00	5.1	11,379	0.04%
2019/01/25	20	149.95	60	151.76	152.00	-40	11,487	-0.35%
2019/01/24	5	140.30	14	139.89	142.00	-9	11,255	-0.08%
2019/01/23	4.2	136.81	4	137.25	138.50	0.2	11,247	0.00%
2019/01/22	7.1	136.92	7	136.14	136.50	0.1	11,231	0.00%
2019/01/21	12.1	134.13	12	131.42	135.00	0.1	11,220	0.00%
2019/01/18	2	125.50	4	125.25	126.00	-2	11,252	-0.02%
2019/01/17	6	122.83	7	122.50	123.50	-1	11,384	-0.01%
2019/01/16	8	123.38	7	125.14	122.00	1	11,694	0.01%
2019/01/15	2	125.50	2	126.00	126.00	0	11,801	0.00%
2019/01/14	3	125.00	4.1	124.62	124.00	-1.1	11,890	-0.01%
2019/01/11	5	122.90	17	122.79	123.00	-12	12,077	-0.10%
2019/01/10	7	121.14	6	121.50	120.00	1	12,032	0.01%
2019/01/09	4	119.25	35	120.37	120.00	-31	12,092	-0.26%
2019/01/08	34	116.60	72.1	119.31	116.50	-38.1	12,231	-0.31%
2019/01/07	5	117.00	11	117.41	115.50	-6	12,366	-0.05%
2019/01/04	14	112.86	12	112.71	114.00	2	12,554	0.02%
2019/01/03	42	116.80	4	114.88	114.00	38	12,783	0.30%
2019/01/02	7	119.71	4	120.50	121.00	3	12,917	0.02%
2018/12/28	10	119.70	7	120.93	118.00	3	12,977	0.02%
2018/12/27	9	120.11	7	119.79	119.00	2	13,015	0.02%
2018/12/26	9	119.17	6	120.58	115.00	3	12,998	0.02%
2018/12/25	12	120.17	18	119.00	121.50	-6	12,931	-0.05%
2018/12/24	8	118.50	3	119.17	118.00	5	12,826	0.04%
2018/12/22	13	116.88	13	116.46	117.00	0	12,832	0.00%
2018/12/21	12	114.25	8	115.38	119.50	4	12,907	0.03%
2018/12/20	66	119.26	24	120.46	116.50	42	12,820	0.33%
2018/12/19	17	128.18	17	128.56	124.00	0	12,767	0.00%
2018/12/18	28	124.43	30	124.63	126.00	-2	12,794	-0.02%
2018/12/17	12	120.67	11	121.73	123.50	1	12,817	0.01%
2018/12/14	38.2	116.49	37	117.74	118.00	1.2	12,938	0.01%
2018/12/13	7.2	122.28	4	121.63	121.50	3.2	13,086	0.02%
2018/12/12	11	121.18	9	121.33	122.50	2	13,197	0.02%
2018/12/11	12	116.88	17	117.06	118.00	-5	13,201	-0.04%
2018/12/10	8.1	113.71	7	112.86	115.00	1.1	13,562	0.01%
2018/12/07	17	118.38	20	118.98	116.50	-3	13,730	-0.02%
2018/12/06	5	115.00	12	114.42	114.00	-7	13,749	-0.05%
2018/12/05	29.1	122.64	27	122.65	122.50	2.1	13,691	0.01%
2018/12/04	17	135.85	11	136.50	131.00	6	13,700	0.04%
2018/12/03	6	135.58	12	134.17	137.00	-6	13,658	-0.04%
2018/11/30	17	124.53	21.1	124.69	126.50	-4.1	13,512	-0.03%
2018/11/29	16.1	123.96	12	123.92	120.00	4.1	13,689	0.03%
2018/11/28	14	120.25	14	119.93	120.50	0	13,647	0.00%
2018/11/27	6	116.25	17	115.59	119.00	-11	13,506	-0.08%
2018/11/26	9	108.89	10	107.40	109.00	-1	13,183	-0.01%
2018/11/23	8.1	105.80	11	106.32	104.00	-3	13,101	-0.02%
2018/11/22	2	104.75	4	106.50	103.00	-2	12,887	-0.02%
2018/11/21	11.1	102.88	7	102.36	105.50	4.1	12,829	0.03%
2018/11/20	5	103.10	11	102.32	102.50	-6	12,779	-0.05%
2018/11/19	11	100.58	13	100.69	102.00	-2	12,766	-0.02%
2018/11/16	13	99.28	19	99.61	97.00	-6	12,801	-0.05%
2018/11/15	11	94.94	11	95.65	97.50	0	12,877	0.00%
2018/11/14	26	98.49	21	98.51	95.80	5	12,790	0.04%
2018/11/13	10	97.70	0	0.00	97.70	10	12,579	0.08%
2018/11/12	10	108.70	4	109.25	108.50	6	12,658	0.05%
2018/11/09	14	111.82	7	111.57	113.50	7	12,623	0.06%
2018/11/08	12	117.17	15	118.77	113.50	-3	12,628	-0.02%
2018/11/07	33	116.58	44	116.09	117.00	-11	12,431	-0.09%
2018/11/06	19.1	113.49	8	115.13	109.50	11.1	12,296	0.09%
2018/11/05	24	115.19	25	116.14	121.50	-1	12,065	-0.01%
2018/11/02	8	108.63	9	109.61	110.50	-1	11,790	-0.01%
2018/11/01	11	101.82	28	102.67	104.50	-17	11,553	-0.15%
2018/10/31	20	95.13	25	95.28	95.00	-5	11,393	-0.04%
2018/10/30	8	91.41	7	92.47	90.00	1	11,235	0.01%
2018/10/29	16	89.76	14	89.90	91.60	2	11,178	0.02%
2018/10/26	15.1	91.72	23	90.59	88.00	-8	11,006	-0.07%
2018/10/25	5.1	93.24	6	92.08	95.20	-0.9	10,771	-0.01%
2018/10/24	34	99.49	30	99.72	97.20	4	10,657	0.04%
2018/10/23	45	110.60	8	111.94	108.00	37	10,437	0.35%
2018/10/22	7	121.07	6	121.25	120.00	1	10,230	0.01%
2018/10/19	7	118.86	3	118.17	120.50	4	10,509	0.04%
2018/10/18	5	117.80	6	117.00	116.00	-1	11,083	-0.01%
2018/10/17	10	119.50	13	119.54	118.00	-3	10,978	-0.03%
2018/10/16	17	120.71	15	120.80	116.50	2	10,808	0.02%
2018/10/15	7	119.79	12	120.38	125.00	-5	10,732	-0.05%
2018/10/12	20	112.85	36	114.53	119.00	-16	10,562	-0.15%
2018/10/11	13	102.02	24	101.96	109.00	-11	10,393	-0.11%
2018/10/09	16	109.94	13	110.04	107.00	3	10,149	0.03%
2018/10/08	3	117.33	7	116.00	118.50	-4	10,009	-0.04%
2018/10/05	17	123.82	9	125.94	119.00	8	10,126	0.08%
2018/10/04	6	133.17	5	132.60	132.00	1	10,030	0.01%
2018/10/03	8	137.44	10	136.60	134.50	-2	10,065	-0.02%
2018/10/02	23	138.39	14	139.25	138.00	9	10,057	0.09%
2018/10/01	7	137.71	9	138.61	140.00	-2	10,039	-0.02%
2018/09/28	10	134.45	5	135.50	134.50	5	10,031	0.05%
2018/09/27	10.1	132.46	10	133.15	133.00	0.1	9,983	0.00%
2018/09/26	3	130.84	8	131.19	131.00	-5	9,934	-0.05%
2018/09/25	13	132.92	6	131.75	133.50	7	9,985	0.07%
2018/09/21	13	128.46	19	128.34	131.00	-6	9,863	-0.06%
2018/09/20	20	128.12	11	126.82	124.00	9	9,651	0.09%
2018/09/19	17.1	137.07	18	141.25	133.50	-0.9	9,449	-0.01%
2018/09/18	8	137.13	10	141.10	142.00	-2	9,250	-0.02%
2018/09/17	7	140.07	11	140.91	143.00	-4	9,089	-0.04%
2018/09/14	19.1	136.70	13	135.58	138.50	6.1	9,021	0.07%
2018/09/13	11.3	139.53	5	136.70	136.00	6.3	8,593	0.07%
2018/09/12	27.1	144.72	9	143.94	143.50	18.1	8,338	0.22%
2018/09/11	18	158.47	11	156.36	159.00	7	8,200	0.09%
2018/09/10	21.1	162.55	7	162.86	155.50	14.1	8,100	0.17%
2018/09/07	5	174.29	5	174.40	172.50	0	7,982	0.00%
2018/09/06	12	187.24	10	185.80	183.00	2	7,840	0.03%
2018/09/05	58.5	185.81	31	186.35	187.00	27.5	7,694	0.36%
2018/09/04	0	0.00	43	176.02	177.00	-43	7,238	-0.59%
2018/09/03	7.1	162.90	1	161.50	161.00	6.1	7,171	0.09%
2018/08/31	15	165.07	5	165.70	166.50	10	7,261	0.14%
2018/08/30	5	165.30	5	165.60	166.00	0	7,253	0.00%
2018/08/29	0	0.00	5	161.20	161.00	-5	7,211	-0.07%
2018/08/28	3	163.82	0	0.00	161.00	3	7,219	0.04%
2018/08/27	3.2	161.41	2	162.75	162.50	1.2	7,197	0.02%
2018/08/24	3.2	158.43	4	160.25	162.00	-0.8	7,176	-0.01%
2018/08/23	6	160.17	3	161.00	160.00	3	7,222	0.04%
2018/08/22	12.2	165.32	18	166.28	162.50	-5.8	7,268	-0.08%
2018/08/21	3.1	158.52	14	156.96	158.50	-10.9	7,117	-0.15%
2018/08/20	6	150.08	4	149.50	151.00	2	7,064	0.03%
2018/08/17	8	149.06	25	148.84	146.50	-17	6,996	-0.24%
2018/08/16	8	139.26	6	141.58	144.00	2	6,930	0.03%
2018/08/15	23	147.33	7	145.93	145.50	16	6,820	0.23%
2018/08/14	0	0.00	4	156.25	156.00	-4	6,756	-0.06%
2018/08/13	14.1	153.93	13.9	155.68	153.50	0.2	6,797	0.00%
2018/08/10	8	164.69	29	165.84	165.00	-21	6,750	-0.31%
2018/08/09	6.2	164.84	5	164.30	165.00	1.2	6,737	0.02%
2018/08/08	10	172.09	9	172.78	169.00	1	6,766	0.02%
2018/08/07	3.4	169.55	2	170.00	170.50	1.4	6,795	0.02%
2018/08/06	5.4	165.37	4	164.50	165.00	1.4	6,891	0.02%
2018/08/03	6.1	160.62	11	159.95	162.00	-4.9	6,882	-0.07%
2018/08/02	4	153.50	6	155.17	156.00	-2	6,867	-0.03%
2018/08/01	2	156.25	15	157.57	156.00	-13	6,847	-0.19%
2018/07/31	3.1	149.45	4	145.50	148.00	-0.9	6,786	-0.01%
2018/07/30	24.1	148.01	13	149.69	146.00	11.1	6,718	0.17%
2018/07/27	3	161.51	4	162.25	161.00	-1	6,580	-0.01%
2018/07/26	37	166.38	24	168.25	166.00	13	6,546	0.20%
2018/07/25	97.2	167.33	36	166.99	165.00	61.2	6,133	1.00%
2018/07/24	5.1	182.50	0	0.00	182.50	5.1	5,292	0.10%
2018/07/23	5.1	202.50	0	0.00	202.50	5.1	5,335	0.10%
2018/07/20	12	231.13	10	231.30	225.00	2	5,591	0.04%
2018/07/19	8.1	229.01	12	229.08	229.50	-3.9	5,767	-0.07%
2018/07/18	19	224.61	12	224.79	222.00	7	5,691	0.12%
2018/07/17	21.5	234.19	9	233.22	228.50	12.5	5,695	0.22%
2018/07/16	14	242.43	25	241.04	239.00	-11	5,621	-0.20%
2018/07/13	13	235.19	17	236.15	241.00	-4	5,534	-0.07%
2018/07/12	3	217.67	0	0.00	221.00	3	5,439	0.06%
2018/07/11	4.1	213.79	11	210.95	215.00	-6.9	5,479	-0.13%
2018/07/10	11.1	204.35	18	203.94	207.50	-6.9	5,510	-0.13%
2018/07/09	15	198.40	7	198.57	196.50	8	5,570	0.14%
2018/07/06	7.2	200.53	10	202.40	202.50	-2.8	5,543	-0.05%
2018/07/05	2.1	202.08	12	203.50	200.50	-9.9	5,499	-0.18%
2018/07/04	5.1	196.28	14	197.75	199.50	-8.9	5,465	-0.16%
2018/07/03	17.2	202.88	11	199.05	194.50	6.2	5,445	0.11%
2018/07/02	2.1	217.08	9	224.61	217.00	-6.9	5,376	-0.13%
2018/06/29	2	220.25	3	219.50	219.50	-1	5,384	-0.02%
2018/06/28	6	220.08	7	218.21	216.00	-1	5,355	-0.02%
2018/06/27	23	222.63	10	225.35	219.50	13	5,370	0.24%
2018/06/26	5.1	217.25	17	220.71	228.00	-11.9	5,397	-0.22%
2018/06/25	25.3	224.82	13	225.96	220.00	12.3	5,449	0.22%
2018/06/22	7.2	233.13	5	235.10	233.00	2.2	5,465	0.04%
2018/06/21	16.1	240.57	3	240.83	238.50	13.1	5,495	0.24%
2018/06/20	12.1	233.08	11	235.27	238.00	1.1	5,581	0.02%
2018/06/19	17.2	239.56	5	237.10	236.00	12.2	5,585	0.22%
2018/06/15	15.1	248.66	28	247.41	245.50	-12.9	5,595	-0.23%
2018/06/14	14.1	239.98	5	240.40	241.50	9.1	5,617	0.16%
2018/06/13	2	245.28	2	245.50	244.50	0	5,659	0.00%
2018/06/12	5	248.91	10	248.15	247.00	-5	5,734	-0.09%
2018/06/11	13	242.62	1	243.50	242.50	12	5,828	0.21%
2018/06/08	32.2	253.14	5	253.90	251.00	27.2	5,864	0.46%
2018/06/07	7	273.21	8	274.13	269.50	-1	6,026	-0.02%
2018/06/06	8	271.50	16	272.13	273.00	-8	6,164	-0.13%
2018/06/05	2	265.25	6	262.00	264.00	-4	6,168	-0.06%
2018/06/04	2	263.00	16	259.16	263.50	-14	6,255	-0.22%
2018/06/01	5.1	251.23	3	246.83	251.50	2.1	6,236	0.03%
2018/05/31	18	244.42	11	249.23	243.50	7	6,277	0.11%
2018/05/30	45.1	252.44	20	251.50	248.00	25.1	6,181	0.41%
2018/05/29	15	271.67	7	274.50	268.50	8	6,082	0.13%
2018/05/28	8	280.50	8	280.13	279.00	0	6,078	0.00%
2018/05/25	4	272.88	3	272.83	274.00	1	6,135	0.02%
2018/05/24	2	274.75	8	277.38	273.50	-6	6,193	-0.10%
2018/05/23	3	270.17	4	273.38	271.50	-1	6,232	-0.02%
2018/05/22	9	275.22	11	275.73	274.00	-2	6,319	-0.03%
2018/05/21	7	270.64	8	272.38	268.50	-1	6,363	-0.02%
2018/05/18	7	260.14	4	260.25	257.00	3	6,358	0.05%
2018/05/17	9	263.22	5	264.30	265.00	4	6,502	0.06%
2018/05/16	7	270.78	3	269.17	265.00	4	6,546	0.06%
2018/05/15	16	272.75	6	272.75	269.00	10	6,644	0.15%
2018/05/14	2	275.25	6	279.83	286.50	-4	6,681	-0.06%
2018/05/11	2	265.00	7	262.57	263.00	-5	6,557	-0.08%
2018/05/10	1	259.00	5	252.50	257.00	-4	6,655	-0.06%
2018/05/09	1.1	241.62	0	0.00	243.00	1.1	6,712	0.02%
2018/05/08	0.2	240.00	9	240.00	240.00	-8.8	6,785	-0.13%
2018/05/07	4	232.75	4	236.50	230.00	0	6,956	0.00%
2018/05/04	5	234.01	21	236.67	236.50	-16	7,036	-0.23%
2018/05/03	2.1	232.72	3	240.00	232.00	-0.9	7,172	-0.01%
2018/05/02	2	235.00	5	232.00	232.00	-3	7,288	-0.04%
2018/04/30	6	226.08	3	227.00	224.50	3	7,445	0.04%
2018/04/27	1	222.50	12	222.04	222.50	-11	7,569	-0.15%
2018/04/26	20	223.53	4	220.25	218.00	16	7,697	0.21%
2018/04/25	17	236.78	5	233.40	231.00	12	7,572	0.16%
2018/04/24	10	254.50	0	0.00	254.50	10	7,352	0.14%
2018/04/23	20	286.80	8	284.88	282.50	12	7,457	0.16%
2018/04/20	31	300.65	5	302.00	297.50	26	7,500	0.35%
2018/04/19	4	311.75	4	310.50	312.00	0	7,684	0.00%
2018/04/18	19	308.11	7	308.57	306.00	12	7,953	0.15%
2018/04/17	12	321.58	12	319.54	311.50	0	7,957	0.00%
2018/04/16	12	329.42	11	329.64	331.00	1	8,085	0.01%
2018/04/13	10	318.80	25	320.12	318.50	-15	8,134	-0.18%
2018/04/12	2	309.75	2	309.75	309.50	0	8,079	0.00%
2018/04/11	4	309.38	3	307.83	306.50	1	8,184	0.01%
2018/04/10	13	311.58	3	307.33	306.00	10	8,247	0.12%
2018/04/09	6	309.33	2	311.00	305.50	4	8,381	0.05%
2018/04/03	6	306.50	6	310.25	308.00	0	8,408	0.00%
2018/04/02	8	315.13	6	315.42	310.50	2	8,435	0.02%
2018/03/31	5	316.00	3	314.50	314.50	2	8,487	0.02%
2018/03/30	11	317.32	21	319.14	314.00	-10	8,593	-0.12%
2018/03/29	6	311.67	8	312.88	313.00	-2	8,684	-0.02%
2018/03/28	25	312.82	28	315.84	308.00	-3	8,665	-0.03%
2018/03/27	13	313.19	28	314.46	313.00	-15	8,632	-0.17%
2018/03/26	13	303.00	5	301.30	302.00	8	8,615	0.09%
2018/03/23	25	297.86	6	297.00	295.00	19	8,722	0.22%
2018/03/22	3	314.33	1	305.00	305.00	2	8,841	0.02%
2018/03/21	2	317.25	8	317.38	315.00	-6	8,986	-0.07%
2018/03/20	12	306.75	25	310.70	315.00	-13	9,121	-0.14%
2018/03/19	10	314.90	7	317.71	311.00	3	9,411	0.03%
2018/03/16	25	316.24	15	316.57	315.00	10	9,524	0.10%
2018/03/15	19	317.05	34	317.94	321.50	-15	9,732	-0.15%
2018/03/14	14	313.11	8	314.69	309.50	6	9,709	0.06%
2018/03/13	17	310.88	35	313.01	315.50	-18	9,762	-0.18%
2018/03/12	5	286.80	17	288.44	297.00	-12	9,644	-0.12%
2018/03/09	4	272.13	4	272.50	270.00	0	9,732	0.00%
2018/03/08	12	268.79	14	272.57	272.50	-2	9,865	-0.02%
2018/03/07	6	264.00	7	264.07	265.00	-1	9,809	-0.01%
2018/03/06	10	263.80	13	260.08	264.50	-3	9,941	-0.03%
2018/03/05	4	254.88	4	258.50	250.50	0	10,400	0.00%
2018/03/02	9	263.06	5	264.30	260.50	4	10,514	0.04%
2018/03/01	7	267.36	8	266.75	270.00	-1	10,555	-0.01%
2018/02/27	15	271.80	5	270.40	268.50	10	10,655	0.09%
2018/02/26	3	264.00	5	265.50	268.00	-2	10,686	-0.02%
2018/02/23	4	260.00	6	262.33	262.50	-2	10,717	-0.02%
2018/02/22	6	257.41	2	258.00	256.50	4	10,835	0.04%
2018/02/21	3	252.00	8	255.50	256.00	-5	10,886	-0.05%
2018/02/12	8	245.44	4	247.63	243.00	4	10,927	0.04%
2018/02/09	12	236.13	16	234.72	249.50	-4	11,078	-0.04%
2018/02/08	9	237.61	6	236.92	238.00	3	11,004	0.03%
2018/02/07	7	249.29	10	249.00	242.50	-3	10,967	-0.03%
2018/02/06	11	237.14	7	239.07	235.00	4	10,913	0.04%
2018/02/05	2	255.25	3	256.17	256.50	-1	10,879	-0.01%
2018/02/02	5	263.90	8	263.69	263.00	-3	10,909	-0.03%
2018/02/01	9	259.33	11	259.77	258.50	-2	10,886	-0.02%
2018/01/31	8	254.56	13	256.19	261.00	-5	10,866	-0.05%
2018/01/30	13	258.46	15	256.80	252.00	-2	10,866	-0.02%
2018/01/29	4	246.63	10	246.95	252.00	-6	10,798	-0.06%
2018/01/26	10	241.70	8	240.63	239.50	2	10,843	0.02%
2018/01/25	19	248.37	11	244.14	240.00	8	10,798	0.07%
2018/01/24	11	248.27	5	249.10	249.50	6	10,780	0.06%
2018/01/23	8	260.63	5	261.60	255.00	3	10,753	0.03%
2018/01/22	10	257.70	7	264.14	269.50	3	10,826	0.03%
2018/01/19	5	266.20	7	266.50	259.50	-2	10,818	-0.02%
2018/01/18	7	275.29	13	274.65	272.50	-6	10,773	-0.06%
2018/01/17	3	269.17	9	269.00	269.00	-6	10,754	-0.06%
2018/01/16	19	269.29	19	268.76	269.00	0	10,768	0.00%
2018/01/15	15	256.37	23	260.11	265.00	-8	10,666	-0.08%
2018/01/12	20	259.65	16	257.59	252.50	4	10,467	0.04%
2018/01/11	11	270.64	7	269.93	269.00	4	10,245	0.04%
2018/01/10	26	276.54	14	271.68	270.00	12	10,133	0.12%
2018/01/09	12	288.88	7	288.29	280.00	5	10,013	0.05%
2018/01/08	6	301.00	6	300.17	299.00	0	9,879	0.00%
2018/01/05	11	311.50	10	312.00	303.00	1	9,898	0.01%
2018/01/04	1	307.50	12	304.38	303.50	-11	9,955	-0.11%
2018/01/03	2	296.50	10	295.40	304.00	-8	9,950	-0.08%
2018/01/02	3	277.67	1	276.50	283.00	2	9,872	0.02%