穩懋 (3105)-群益金鼎-大甲券商分點個股進出

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
119.0
漲跌
▲1.5
漲幅
+1.28%
成交量
2,638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-大甲券商分點個股進出

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-大甲券商分點個股進出
群益金鼎-大甲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
2024/12/03	0.1	118.50	2	118.75	119.00	-1.9	2,343	-0.08%
2024/11/28	3.1	114.87	0	0.00	115.50	3.1	2,517	0.12%
2024/11/27	4.1	116.38	0	0.00	115.50	4.1	2,595	0.16%
2024/11/26	4.1	117.63	0	0.00	118.00	4.1	2,594	0.16%
2024/11/25	0	0.00	1	122.47	120.50	-1	2,591	-0.04%
2024/11/21	0	0.00	1	120.50	118.50	-1	2,642	-0.04%
2024/11/20	0.1	118.00	2	118.25	116.50	-1.9	2,649	-0.07%
2024/11/19	4.1	116.16	5	117.00	117.00	-0.9	2,670	-0.03%
2024/11/15	0.1	117.00	0	0.00	116.00	0.1	2,680	0.00%
2024/11/14	3.1	117.18	1	117.00	116.00	2.1	2,710	0.08%
2024/11/13	1.1	119.63	1	120.50	119.00	0.1	2,716	0.00%
2024/11/12	1.1	117.55	0	0.00	117.50	1.1	2,749	0.04%
2024/11/11	0.1	120.00	0.5	120.50	119.50	-0.4	2,756	-0.01%
2024/11/08	11.1	118.22	1	117.00	116.50	10.1	2,771	0.36%
2024/11/07	4	118.50	0	0.00	119.00	4	2,794	0.14%
2024/11/06	2.1	116.71	0	0.00	115.50	2.1	2,786	0.08%
2024/11/05	1	113.50	2.5	114.70	115.00	-1.5	2,833	-0.05%
2024/11/04	3.1	116.68	0	0.00	115.50	3.1	2,899	0.11%
2024/11/01	1	119.50	0	0.00	120.00	1	3,046	0.03%
2024/10/30	2.1	122.98	0	0.00	122.00	2.1	3,097	0.07%
2024/10/29	20.1	123.20	0	0.00	125.00	20.1	3,173	0.63%
2024/10/28	3.2	124.22	3	125.00	125.00	0.2	3,498	0.01%
2024/10/25	1.2	128.98	1	130.00	128.50	0.2	3,625	0.00%
2024/10/24	2.1	130.02	4	131.00	129.50	-1.9	3,766	-0.05%
2024/10/23	1.1	132.50	2	134.00	132.50	-0.9	3,859	-0.02%
2024/10/22	1.1	132.55	0	0.00	132.50	1.1	3,929	0.03%
2024/10/18	0.1	129.50	0	0.00	129.50	0.1	4,170	0.00%
2024/10/17	0.1	131.50	0	0.00	131.00	0.1	4,248	0.00%
2024/10/16	6.1	131.58	1	130.00	130.00	5.1	4,391	0.12%
2024/10/15	2	135.50	6	134.33	134.00	-4	4,407	-0.09%
2024/10/14	0.1	129.50	0	0.00	129.50	0.1	4,394	0.00%
2024/10/11	1.1	129.59	0	0.00	129.00	1.1	4,506	0.02%
2024/10/09	5.1	129.50	0	0.00	128.50	5.1	4,578	0.11%
2024/10/08	8.2	129.51	0	0.00	129.00	8.2	4,668	0.18%
2024/10/07	6.1	132.84	2	133.25	134.50	4.1	4,723	0.09%
2024/10/04	2.1	133.24	2	133.25	132.50	0.1	4,802	0.00%
2024/10/01	2.2	137.59	3	137.67	135.00	-0.9	4,987	-0.02%
2024/09/30	0.1	136.50	17	136.97	136.50	-16.9	5,010	-0.34%
2024/09/27	0.3	137.10	0	0.00	136.00	0.3	5,073	0.00%
2024/09/26	1.3	137.58	2	137.50	136.50	-0.7	5,158	-0.01%
2024/09/25	0.1	138.50	1.2	139.88	138.00	-1.1	5,516	-0.02%
2024/09/24	1.2	137.96	2	138.00	137.50	-0.9	5,953	-0.01%
2024/09/23	1.1	137.45	2	137.25	136.00	-0.9	5,958	-0.02%
2024/09/20	2.2	135.75	2	134.25	134.00	0.2	5,967	0.00%
2024/09/19	1	137.00	9	134.83	138.00	-8	5,966	-0.13%
2024/09/18	7.1	129.72	2	130.50	129.00	5.1	5,966	0.09%
2024/09/16	1.1	132.55	0	0.00	131.50	1.1	6,101	0.02%
2024/09/13	1.1	129.18	4	130.00	130.00	-2.9	6,195	-0.05%
2024/09/12	0	0.00	5	129.70	130.00	-5	6,376	-0.08%
2024/09/11	1.1	125.95	3	125.50	125.50	-1.9	6,443	-0.03%
2024/09/10	0.1	124.00	0	0.00	124.00	0.1	6,607	0.00%
2024/09/09	2.1	126.50	2	127.50	127.50	0.1	6,778	0.00%
2024/09/06	1.1	130.00	6	129.67	129.00	-4.9	7,027	-0.07%
2024/09/05	0.1	130.00	1	129.00	129.00	-0.9	7,044	-0.01%
2024/09/04	9.2	130.56	3	129.50	129.50	6.2	7,042	0.09%
2024/09/03	3.2	138.98	13	138.12	137.50	-9.9	6,993	-0.14%
2024/09/02	6.1	141.82	4	143.50	140.50	2.1	6,989	0.03%
2024/08/30	5.1	138.60	1	137.00	137.00	4.1	6,891	0.06%
2024/08/29	1.1	138.09	6	137.92	139.00	-4.9	6,856	-0.07%
2024/08/28	15.1	132.50	1	132.00	132.50	14.1	6,781	0.21%
2024/08/27	30.1	133.50	0	0.00	133.50	30.1	6,776	0.44%
2024/08/26	0.1	133.50	0	0.00	132.00	0.1	6,782	0.00%
2024/08/23	0.1	134.50	7	133.29	134.50	-6.9	6,761	-0.10%
2024/08/22	1.1	133.64	0	134.50	134.00	1.1	6,753	0.02%
2024/08/21	1.2	132.89	0	0.00	132.50	1.2	6,731	0.02%
2024/08/20	2.1	134.02	1	134.50	134.00	1.1	6,707	0.02%
2024/08/19	5.1	134.50	5	133.50	133.50	0.1	6,709	0.00%
2024/08/16	1	133.00	0	0.00	133.00	1	6,717	0.01%
2024/08/15	0.1	132.00	0.5	130.00	131.00	-0.4	6,690	-0.01%
2024/08/14	1.1	130.55	17	130.91	131.00	-15.9	6,678	-0.24%
2024/08/13	0.2	127.81	61	127.33	127.50	-60.8	6,622	-0.92%
2024/08/12	0	0.00	11	126.41	126.50	-11	6,634	-0.17%
2024/08/09	27.1	124.25	0	0.00	122.50	27.1	6,618	0.41%
2024/08/08	15.2	120.53	0	0.00	121.50	15.2	6,583	0.23%
2024/08/07	62.1	123.67	4	123.63	124.00	58.1	6,559	0.89%
2024/08/06	1.2	117.33	2	115.00	118.50	-0.8	6,507	-0.01%
2024/08/05	8.2	118.01	2	117.50	117.50	6.2	6,415	0.10%
2024/08/02	20.5	133.88	1	131.00	130.00	19.5	6,246	0.31%
2024/08/01	1.2	137.63	0	0.00	138.50	1.2	6,134	0.02%
2024/07/31	15.7	135.92	14	135.89	135.00	1.7	6,055	0.03%
2024/07/30	5.3	143.95	1.5	147.83	149.00	3.8	5,710	0.07%
2024/07/29	6.3	151.08	4	149.25	148.50	2.3	5,541	0.04%
2024/07/26	11.2	153.60	1	153.50	153.00	10.2	5,425	0.19%
2024/07/23	2.1	161.74	0.1	162.50	160.50	2	5,381	0.04%
2024/07/22	5.4	157.38	3	156.00	156.00	2.4	5,320	0.04%
2024/07/19	8.3	167.11	3	167.00	166.00	5.3	5,192	0.10%
2024/07/18	9.3	176.53	3	175.50	176.50	6.3	5,106	0.12%
2024/07/17	10	179.95	11.2	179.83	181.00	-1.2	5,017	-0.02%
2024/07/16	1	173.50	2	173.00	173.00	-1	4,861	-0.02%
2024/07/15	5.1	170.90	1	170.00	171.00	4.1	4,882	0.08%
2024/07/12	9.5	175.17	3	174.00	173.00	6.5	4,849	0.13%
2024/07/11	8.1	180.94	54	181.03	180.00	-46	4,750	-0.97%
2024/07/10	17	180.18	3	180.83	180.00	14	4,716	0.30%
2024/07/09	1.1	176.55	3	177.18	177.00	-2	4,640	-0.04%
2024/07/08	6.1	179.07	9	178.61	178.50	-2.9	4,571	-0.06%
2024/07/05	11	179.09	3	178.50	180.50	8	4,527	0.18%
2024/07/04	1.3	174.54	3.3	175.06	173.50	-2	4,383	-0.05%
2024/07/03	6	174.42	5	174.60	174.50	1	4,313	0.02%
2024/07/02	5.1	171.70	8.2	173.44	171.00	-3.1	4,283	-0.07%
2024/07/01	24.2	178.28	16	176.63	175.00	8.2	4,183	0.20%
2024/06/28	2	171.03	33.1	174.26	174.50	-31	3,820	-0.81%
2024/06/27	3.1	156.85	4.1	159.00	159.50	-1	3,347	-0.03%
2024/06/26	1.1	157.98	4	158.88	157.50	-3	3,297	-0.09%
2024/06/25	6.1	156.49	3.2	155.56	158.00	2.9	3,273	0.09%
2024/06/24	6.1	160.17	0.2	160.25	158.00	5.9	3,229	0.18%
2024/06/21	6.1	161.11	24	161.29	163.50	-17.9	3,171	-0.56%
2024/06/20	0.1	160.00	13.1	160.42	160.50	-13	3,047	-0.43%
2024/06/19	8.4	157.73	7	159.86	155.50	1.4	2,951	0.05%
2024/06/18	4	154.25	2	154.75	154.00	2	2,779	0.07%
2024/06/17	2	156.00	0	156.50	155.00	2	2,740	0.07%
2024/06/14	4	153.00	17.1	153.38	153.50	-13.1	2,673	-0.49%
2024/06/13	1	152.00	14	151.82	153.00	-13	2,494	-0.52%
2024/06/12	2	138.00	1	140.00	139.50	1	2,296	0.04%
2024/06/07	13.3	138.05	0	0.00	137.50	13.3	2,361	0.56%
2024/06/06	0.2	139.00	2	138.50	138.00	-1.9	2,393	-0.08%
2024/06/05	0.3	140.30	0	0.00	139.00	0.3	2,404	0.01%
2024/06/04	1	140.50	0	0.00	140.00	1	2,459	0.04%
2024/06/03	0.1	141.00	1	141.00	140.50	-0.9	2,570	-0.04%
2024/05/31	2	142.50	1	141.50	141.50	1	2,592	0.04%
2024/05/30	1.1	142.50	0	0.00	142.50	1.1	2,675	0.04%
2024/05/29	1	144.50	2	145.00	144.50	-1	2,685	-0.04%
2024/05/28	0	144.00	2	143.25	143.50	-2	2,703	-0.07%
2024/05/27	0	0.00	1	141.50	141.50	-1	2,709	-0.04%
2024/05/24	2.2	139.60	1	140.00	140.00	1.2	2,745	0.04%
2024/05/23	1.2	141.57	1	142.00	140.50	0.2	2,773	0.01%
2024/05/22	1	142.50	0	0.00	142.50	1	2,810	0.04%
2024/05/21	1.1	140.59	0	0.00	140.50	1.1	2,839	0.04%
2024/05/20	7	142.79	1	142.50	142.50	6	2,896	0.21%
2024/05/17	0.2	141.87	0	0.00	141.50	0.2	2,945	0.01%
2024/05/16	1	144.00	0	0.00	143.00	1	3,074	0.03%
2024/05/15	0.2	140.25	0	0.00	139.50	0.2	3,065	0.01%
2024/05/14	0.3	139.60	0	0.00	140.00	0.3	3,157	0.01%
2024/05/13	0.1	140.00	0	0.00	140.00	0.1	3,201	0.00%
2024/05/10	0.1	140.01	0	0.00	140.00	0.1	3,254	0.00%
2024/05/09	2	140.50	1	140.50	140.00	1	3,253	0.03%
2024/05/08	1	141.50	0	0.00	141.50	1	3,283	0.03%
2024/05/07	1	142.50	1	141.00	141.00	0	3,315	0.00%
2024/05/06	2.1	145.45	2	143.50	142.50	0.1	3,337	0.00%
2024/05/03	0	0.00	1	143.50	143.50	-1	3,349	-0.03%
2024/05/02	1.1	144.05	0	0.00	143.50	1.1	3,355	0.03%
2024/04/26	0.1	142.50	0	0.00	142.50	0.1	3,319	0.00%
2024/04/24	1	143.00	4	142.25	145.00	-3	3,330	-0.09%
2024/04/23	1	139.00	0	0.00	140.00	1	3,352	0.03%
2024/04/22	0.2	138.50	2	138.00	137.00	-1.8	3,364	-0.05%
2024/04/19	3.1	139.11	3	137.67	140.00	0.1	3,365	0.00%
2024/04/17	1	143.50	0	0.00	143.50	1	3,315	0.03%
2024/04/16	0.1	144.00	3	143.50	143.00	-3	3,304	-0.09%
2024/04/15	0.1	148.00	0	0.00	147.00	0.1	3,283	0.00%
2024/04/12	18.1	151.53	5	151.50	150.50	13.1	3,307	0.39%
2024/04/11	6	153.00	3	153.17	154.50	3	3,291	0.09%
2024/04/10	2	149.00	6.1	153.25	153.50	-4.1	3,328	-0.12%
2024/04/09	5	147.30	2	147.75	148.50	3	3,360	0.09%
2024/04/08	3.2	144.85	4	144.13	143.50	-0.9	3,327	-0.03%
2024/04/03	13	147.62	3	147.50	147.50	10	3,286	0.30%
2024/04/02	3.1	148.48	1	147.50	149.00	2.1	3,290	0.06%
2024/04/01	3.3	147.58	1	148.50	148.00	2.3	3,291	0.07%
2024/03/29	0.3	146.50	0	0.00	146.00	0.3	3,290	0.01%
2024/03/28	3.1	146.82	0	0.00	145.50	3.1	3,312	0.09%
2024/03/27	1.1	148.45	2	147.50	147.00	-0.9	3,315	-0.03%
2024/03/26	2.2	149.70	2	152.50	149.00	0.2	3,324	0.01%
2024/03/25	1	154.50	0	0.00	153.50	1	3,337	0.03%
2024/03/21	3	153.67	0	0.00	154.50	3	3,496	0.09%
2024/03/20	5.1	154.12	1	153.00	153.00	4.1	3,576	0.11%
2024/03/19	1	150.00	9	155.39	157.00	-8	3,580	-0.22%
2024/03/18	3	147.17	2	148.00	149.00	1	3,510	0.03%
2024/03/15	4.3	145.02	2	144.50	145.50	2.3	3,527	0.07%
2024/03/14	1.1	147.41	1	147.00	145.50	0.1	3,504	0.00%
2024/03/13	8.3	149.89	3	150.50	147.50	5.3	3,524	0.15%
2024/03/12	4.1	152.26	3	152.83	153.00	1.1	3,528	0.03%
2024/03/11	6	155.08	1	153.00	153.00	5	3,532	0.14%
2024/03/08	7.1	155.90	1	153.50	153.00	6.1	3,645	0.17%
2024/03/07	3	157.34	3	156.00	156.50	0	3,738	0.00%
2024/03/06	3	152.67	1	152.50	152.50	2	3,665	0.05%
2024/03/05	1.1	154.53	1	159.99	155.00	0	3,851	0.00%
2024/03/04	1	156.51	3	156.50	156.00	-2	3,876	-0.05%
2024/03/01	2	155.75	2	155.00	155.50	0	3,952	0.00%
2024/02/29	1.1	152.50	0	0.00	152.00	1.1	4,142	0.03%
2024/02/27	50.1	157.42	0	0.00	152.00	50.1	4,486	1.12%
2024/02/26	2.1	156.76	1	157.00	157.00	1.1	4,737	0.02%
2024/02/23	2.3	160.29	5	159.00	158.00	-2.8	4,751	-0.06%
2024/02/22	6	161.92	4	162.25	162.50	2	4,741	0.04%
2024/02/21	3.4	162.97	3	163.00	161.00	0.4	4,732	0.01%
2024/02/20	2	159.75	4.5	162.11	161.00	-2.5	4,712	-0.05%
2024/02/19	6	161.58	6	163.00	160.50	0	4,675	0.00%
2024/02/16	0.2	157.50	0	0.00	157.50	0.2	4,620	0.00%
2024/02/15	1.2	158.88	0	0.00	156.00	1.2	4,683	0.03%
2024/02/05	1	159.50	0	0.00	159.50	1	4,758	0.02%
2024/02/02	0	0.00	3	157.50	158.50	-3	4,806	-0.06%
2024/02/01	1	154.50	1.5	155.17	152.50	-0.5	4,827	-0.01%
2024/01/31	1	157.00	2	157.25	155.00	-1	4,873	-0.02%
2024/01/30	5	154.50	2	156.00	156.00	3	4,966	0.06%
2024/01/29	1	155.00	3	155.33	155.50	-2	5,030	-0.04%
2024/01/26	0	0.00	3.1	153.84	154.50	-3.1	5,231	-0.06%
2024/01/25	2	153.00	0.5	151.50	151.00	1.5	5,359	0.03%
2024/01/24	1.1	152.98	6	154.42	154.50	-5	5,627	-0.09%
2024/01/23	1	151.00	1	151.00	151.00	0	6,409	0.00%
2024/01/22	0	150.33	0	0.00	151.00	0	6,477	0.00%
2024/01/19	0	150.63	2	150.50	150.50	-2	6,583	-0.03%
2024/01/18	4	146.38	8	145.06	145.50	-4	6,627	-0.06%
2024/01/17	8.1	149.05	0	0.00	146.00	8.1	6,639	0.12%
2024/01/16	0	0.00	1	152.50	152.50	-1	6,607	-0.02%
2024/01/15	0	0.00	1	151.00	151.00	-1	6,614	-0.02%
2024/01/12	0	0.00	1.1	151.45	151.00	-1.1	6,674	-0.02%
2024/01/11	0	0.00	3	150.17	150.50	-3	6,724	-0.04%
2024/01/09	1	149.00	0.1	150.50	149.00	0.9	6,851	0.01%
2024/01/08	0	0.00	1	151.50	149.50	-1	6,929	-0.01%
2024/01/05	1	148.50	0	0.00	148.00	1	6,927	0.01%
2024/01/04	0.1	147.50	0	0.00	146.00	0.1	6,933	0.00%
2024/01/03	7.3	148.79	3	148.50	148.00	4.3	6,875	0.06%
2024/01/02	1	158.00	1	156.00	156.00	0	6,836	0.00%
2023/12/28	1	157.00	10	156.50	157.50	-9	6,899	-0.13%
2023/12/27	1	157.50	2	159.25	159.50	-1	6,930	-0.01%
2023/12/26	1	157.50	1	158.50	158.50	0	6,974	0.00%
2023/12/25	1.1	156.57	3	157.17	157.50	-2	7,028	-0.03%
2023/12/22	10	154.55	1	155.01	154.50	9	7,032	0.13%
2023/12/21	4.1	151.27	1	152.00	152.00	3.1	7,027	0.04%
2023/12/20	3.1	154.17	2	153.50	153.50	1.1	6,999	0.02%
2023/12/19	6.2	155.16	0	0.00	153.50	6.2	6,969	0.09%
2023/12/18	6.2	167.04	10	164.85	161.50	-3.9	6,880	-0.06%
2023/12/15	1	168.50	2	170.75	170.00	-1	6,817	-0.01%
2023/12/14	2	169.00	3.1	169.45	169.00	-1.1	6,756	-0.02%
2023/12/13	4.1	165.89	1	166.50	167.00	3.1	6,777	0.05%
2023/12/12	0.1	167.00	1	168.50	167.00	-1	6,836	-0.01%
2023/12/11	2.1	167.00	0	0.00	166.00	2.1	6,823	0.03%
2023/12/08	0	0.00	3	168.33	167.50	-3	6,802	-0.04%
2023/12/07	8.2	167.72	2	167.50	166.00	6.2	6,782	0.09%
2023/12/06	1	169.50	1	170.00	170.00	0	6,750	0.00%
2023/12/05	3	169.33	7	171.64	171.50	-4	6,759	-0.06%
2023/12/04	6	172.25	3	172.50	169.50	3	6,704	0.04%
2023/12/01	9	168.47	1	168.50	167.50	8	6,587	0.12%
2023/11/30	6	170.33	4.2	172.20	172.00	1.8	6,610	0.03%
2023/11/29	15.1	167.60	5.1	167.77	168.00	10	6,503	0.15%
2023/11/28	0	0.00	9	162.89	163.50	-9	6,526	-0.14%
2023/11/27	8.5	160.34	1	165.50	157.00	7.5	6,965	0.11%
2023/11/24	11	165.05	13.2	166.00	167.00	-2.2	6,829	-0.03%
2023/11/22	3	152.00	0	0.00	151.50	3	6,247	0.05%
2023/11/21	7	152.00	1	153.00	153.00	6	6,253	0.10%
2023/11/20	8	152.94	3	154.50	152.00	5	6,277	0.08%
2023/11/17	4	152.25	1	154.50	152.50	3	6,286	0.05%
2023/11/16	4	155.50	4	153.50	153.50	0	6,303	0.00%
2023/11/15	4	154.50	7	154.57	154.50	-3	6,332	-0.05%
2023/11/14	1	152.50	0	0.00	154.00	1	6,304	0.02%
2023/11/13	10	154.60	11	153.27	152.00	-1	6,369	-0.02%
2023/11/10	2.1	153.64	12	153.67	156.50	-9.9	6,263	-0.16%
2023/11/09	4	153.25	6	153.92	154.50	-2	6,241	-0.03%
2023/11/08	3	153.33	3	153.67	152.00	0	6,221	0.00%
2023/11/07	7	154.86	4	154.63	153.00	3	6,276	0.05%
2023/11/06	7	155.14	18.2	153.92	155.00	-11.2	6,175	-0.18%
2023/11/03	5	150.51	10.1	152.78	150.50	-5.1	6,090	-0.08%
2023/11/02	20	148.28	20.7	146.39	149.50	-0.7	5,899	-0.01%
2023/11/01	18	147.36	21	148.17	147.00	-3	5,764	-0.05%
2023/10/31	15	146.30	23.1	148.97	145.00	-8.1	5,542	-0.15%
2023/10/30	0	0.00	1	140.00	140.00	-1	4,808	-0.02%
2023/10/27	0	0.00	5	127.60	127.50	-5	4,977	-0.10%
2023/10/26	9.2	123.72	1	124.00	121.00	8.2	4,942	0.17%
2023/10/25	0	0.00	1	128.00	127.50	-1	4,950	-0.02%
2023/10/24	1	126.00	0	0.00	127.00	1	4,970	0.02%
2023/10/23	2	125.00	0	0.00	125.50	2	5,039	0.04%
2023/10/20	1	127.00	0.5	127.00	126.50	0.5	5,102	0.01%
2023/10/19	8	130.88	0	0.00	130.50	8	5,160	0.16%
2023/10/18	3	135.83	1	137.50	134.00	2	5,171	0.04%
2023/10/17	2	139.00	4	141.11	139.00	-2	5,267	-0.04%
2023/10/16	3	140.00	5	138.20	138.00	-2	5,362	-0.04%
2023/10/13	0	0.00	1	135.00	137.00	-1	5,319	-0.02%
2023/10/11	3	133.67	1	133.00	133.00	2	5,376	0.04%
2023/10/06	5	136.10	2	136.25	134.50	3	5,465	0.05%
2023/10/05	1	135.50	1	135.50	135.00	0	5,470	0.00%
2023/10/04	4	133.38	2	134.25	134.50	2	5,497	0.04%
2023/10/03	5	133.10	2	134.25	132.50	3	5,507	0.05%
2023/10/02	4	131.75	5	132.20	134.50	-1	5,573	-0.02%
2023/09/28	7	129.43	0	0.00	129.00	7	5,718	0.12%
2023/09/27	2	131.00	2	130.25	130.50	0	5,746	0.00%
2023/09/26	2	132.50	2	132.00	132.00	0	5,774	0.00%
2023/09/22	0	0.00	1	135.00	136.00	-1	5,810	-0.02%
2023/09/21	7	136.43	0	0.00	135.00	7	5,844	0.12%
2023/09/19	2	141.00	0	0.00	140.00	2	5,830	0.03%
2023/09/18	13	144.92	0.1	147.00	144.00	12.9	5,842	0.22%
2023/09/15	6	145.75	8	146.13	145.50	-2	5,838	-0.03%
2023/09/14	0	0.00	2	142.00	142.50	-2	5,779	-0.03%
2023/09/13	3	139.33	0	0.00	139.00	3	5,784	0.05%
2023/09/12	1	138.50	4	139.88	139.50	-3	5,816	-0.05%
2023/09/11	3	138.50	3.2	141.59	137.50	-0.2	5,875	0.00%
2023/09/08	4	138.38	0.5	139.50	138.00	3.5	5,914	0.06%
2023/09/07	4	143.50	1	145.50	143.00	3	5,929	0.05%
2023/09/06	2	143.50	3.1	143.98	143.50	-1.1	5,936	-0.02%
2023/09/05	3	142.33	2.5	143.70	143.00	0.5	5,980	0.01%
2023/09/04	4.2	144.37	5.1	143.79	144.00	-0.9	6,023	-0.01%
2023/09/01	10.1	139.38	5	140.30	140.50	5.1	6,125	0.08%
2023/08/30	1.1	135.05	0	0.00	134.00	1.1	5,511	0.02%
2023/08/29	1	130.00	0	0.00	131.00	1	5,456	0.02%
2023/08/28	0.1	130.00	1	130.50	129.50	-0.9	5,422	-0.02%
2023/08/25	1	128.50	0	0.00	128.00	1	5,428	0.02%
2023/08/23	0.1	129.00	0	0.00	128.50	0.1	5,392	0.00%
2023/08/22	0	0.00	5	128.10	128.50	-5	5,365	-0.09%
2023/08/21	3	130.17	0	0.00	129.00	3	5,350	0.06%
2023/08/18	0	0.00	5	132.50	132.00	-5	5,331	-0.09%
2023/08/17	9.2	129.97	1	130.50	130.00	8.2	5,344	0.15%
2023/08/16	2	134.50	1	137.50	135.50	1	5,261	0.02%
2023/08/15	5.1	136.11	1	135.50	135.00	4.1	5,227	0.08%
2023/08/14	1.1	138.50	0	0.00	138.50	1.1	5,183	0.02%
2023/08/11	2.1	143.81	0	0.00	143.50	2.1	5,165	0.04%
2023/08/10	2	148.25	0	0.00	150.50	2	5,128	0.04%
2023/08/09	2	151.50	0	0.00	151.50	2	5,250	0.04%
2023/08/08	2	150.25	0.5	151.50	151.00	1.5	5,248	0.03%
2023/08/07	3	152.33	4	155.13	152.00	-1	5,226	-0.02%
2023/08/04	2	153.50	4	154.88	154.50	-2	5,214	-0.04%
2023/08/02	4.2	151.69	4	153.00	153.00	0.2	5,157	0.00%
2023/08/01	14	152.61	2.5	152.60	150.00	11.5	5,078	0.23%
2023/07/31	2	165.25	2	164.50	164.00	0	4,837	0.00%
2023/07/28	1	165.00	8	165.75	166.50	-7	4,759	-0.15%
2023/07/27	2	167.25	1	166.50	166.00	1	4,707	0.02%
2023/07/26	1	164.50	0	0.00	162.50	1	4,712	0.02%
2023/07/25	3.2	168.53	8	171.19	168.00	-4.8	4,801	-0.10%
2023/07/24	4	173.25	0	0.00	172.50	4	4,784	0.08%
2023/07/21	4	177.75	0.1	179.00	178.00	3.9	4,743	0.08%
2023/07/20	3.2	176.14	16	180.31	177.50	-12.8	4,731	-0.27%
2023/07/19	6	178.67	4.2	175.53	171.50	1.8	4,573	0.04%
2023/07/18	0	0.00	5	175.00	174.50	-5	4,427	-0.11%
2023/07/17	6	172.67	2	173.00	173.50	4	4,414	0.09%
2023/07/14	2	177.00	5	176.80	176.50	-3	4,411	-0.07%
2023/07/13	5	173.30	8	174.81	173.50	-3	4,409	-0.07%
2023/07/12	1	171.00	2	173.00	170.50	-1	4,324	-0.02%
2023/07/11	4	169.88	2	169.50	170.50	2	4,289	0.05%
2023/07/10	4.1	169.61	3	167.00	167.00	1.1	4,272	0.03%
2023/07/07	1	166.00	0	0.00	167.50	1	4,255	0.02%
2023/07/06	3	174.17	8	176.19	171.50	-5	4,203	-0.12%
2023/07/05	1	170.50	0	0.00	167.00	1	4,044	0.02%
2023/07/04	0	0.00	1	169.50	168.00	-1	3,990	-0.03%
2023/06/29	1	167.50	0	0.00	165.00	1	4,089	0.02%
2023/06/28	1	168.00	0	0.00	167.00	1	4,294	0.02%
2023/06/26	2	167.75	0	0.00	165.50	2	4,585	0.04%
2023/06/21	4	171.00	1	170.50	170.00	3	4,663	0.06%
2023/06/16	0	0.00	1	180.50	179.50	-1	4,641	-0.02%
2023/06/15	3	182.83	6	182.25	181.50	-3	4,649	-0.06%
2023/06/14	1	180.00	1	181.00	180.00	0	4,613	0.00%
2023/06/13	0	0.00	2.1	179.93	176.00	-2.1	4,556	-0.04%
2023/06/12	3	177.83	1	177.50	177.00	2	4,501	0.04%
2023/06/08	5	176.60	5.1	177.01	175.00	-0.1	4,386	0.00%
2023/06/07	3.1	172.72	19	173.61	177.00	-16	4,363	-0.37%
2023/06/06	1	162.00	0	0.00	161.00	1	4,185	0.02%
2023/06/05	0	0.00	2	164.50	164.00	-2	4,202	-0.05%
2023/06/02	1	159.50	2	160.00	160.00	-1	4,214	-0.02%
2023/06/01	1	158.50	1	158.50	158.00	0	4,268	0.00%
2023/05/31	1.1	160.48	0	0.00	159.50	1.1	4,308	0.02%
2023/05/30	1	159.48	0	0.00	159.00	1	4,288	0.02%
2023/05/29	4	159.13	2	160.00	159.00	2	4,334	0.05%
2023/05/26	1	156.50	1	156.50	155.00	0	4,342	0.00%
2023/05/25	0	153.50	0	0.00	152.50	0	4,347	0.00%
2023/05/23	0	0.00	1	152.00	156.50	-1	4,415	-0.02%
2023/05/19	2	149.25	1	151.50	151.50	1	4,421	0.02%
2023/05/18	2	151.25	2	150.75	150.50	0	4,460	0.00%
2023/05/17	1	149.50	2	149.50	151.50	-1	4,560	-0.02%
2023/05/16	2	145.25	0	0.00	148.00	2	4,586	0.04%
2023/05/15	10.2	146.39	4	147.25	144.00	6.2	4,618	0.13%
2023/05/12	2	159.00	2	158.50	159.00	0	4,752	0.00%
2023/05/11	7	159.64	3	164.00	157.00	4	4,784	0.08%
2023/05/10	1	164.00	1	164.50	163.00	0	4,864	0.00%
2023/05/09	2	166.00	2	166.50	166.00	0	4,957	0.00%
2023/05/08	0	0.00	2	167.00	166.50	-2	5,034	-0.04%
2023/05/05	2	165.00	3	165.67	165.00	-1	5,110	-0.02%
2023/05/03	6	164.00	0	0.00	163.50	6	5,295	0.11%
2023/05/02	4	165.50	3	168.50	167.50	1	5,342	0.02%
2023/04/28	2	163.50	0	0.00	163.50	2	5,481	0.04%
2023/04/27	1	162.00	0	0.00	160.00	1	5,404	0.02%
2023/04/26	3	160.83	0	0.00	160.00	3	5,480	0.05%
2023/04/25	1.1	164.09	0	0.00	165.00	1.1	5,583	0.02%
2023/04/21	1	171.50	0	0.00	169.00	1	5,933	0.02%
2023/04/20	2	173.50	5	173.50	173.00	-3	6,205	-0.05%
2023/04/19	2	179.50	0	0.00	176.00	2	6,377	0.03%
2023/04/18	3	185.00	4.5	185.56	182.00	-1.5	6,430	-0.02%
2023/04/14	0	0.00	1	180.50	183.00	-1	6,413	-0.02%
2023/04/13	0	0.00	1	181.50	182.00	-1	6,426	-0.02%
2023/04/12	1	185.00	1.5	184.00	183.50	-0.5	6,422	-0.01%
2023/04/11	2	184.50	1	183.50	184.50	1	6,426	0.02%
2023/04/07	0.1	183.00	0	0.00	182.00	0.1	6,379	0.00%
2023/04/06	3.1	183.15	1	184.00	184.50	2.1	6,335	0.03%
2023/03/31	0	0.00	0.5	181.00	182.50	-0.5	6,287	-0.01%
2023/03/30	2.1	179.48	0	0.00	181.50	2.1	6,254	0.03%
2023/03/29	2	181.75	1	186.50	178.50	1	6,181	0.02%
2023/03/28	4	180.63	3.2	183.05	186.00	0.8	5,953	0.01%
2023/03/27	1	177.00	1	185.00	181.00	0	5,780	0.00%
2023/03/24	2.6	176.48	5.1	179.00	179.50	-2.5	5,711	-0.04%
2023/03/23	1.1	173.48	2.1	173.68	173.50	-1.1	5,597	-0.02%
2023/03/22	3	173.33	0	0.00	171.50	3	5,604	0.05%
2023/03/21	1	173.50	0	0.00	172.00	1	5,625	0.02%
2023/03/20	3	172.67	1	173.00	171.00	2	5,601	0.04%
2023/03/17	10	167.25	2	166.75	168.00	8	5,550	0.14%
2023/03/16	2	165.50	4	166.00	165.50	-2	5,513	-0.04%
2023/03/14	1	162.50	0	0.00	162.50	1	5,550	0.02%
2023/03/13	4	163.75	1	163.50	165.00	3	5,584	0.05%
2023/03/10	3	166.83	3	164.33	164.50	0	5,589	0.00%
2023/03/09	0	0.00	0.5	174.50	174.00	-0.5	5,537	-0.01%
2023/03/08	1	175.00	0	176.50	176.50	1	5,521	0.02%
2023/03/07	1	175.00	1	174.00	173.00	0	5,514	0.00%
2023/03/06	0	0.00	1	175.00	175.50	-1	5,485	-0.02%
2023/03/03	2	168.00	0	0.00	167.00	2	5,445	0.04%
2023/03/02	2	166.25	0.4	167.50	167.00	1.6	5,562	0.03%
2023/03/01	1	164.50	1	166.00	166.50	0	5,585	0.00%
2023/02/24	0	0.00	1	172.00	170.00	-1	5,534	-0.02%
2023/02/23	1	174.00	3	174.17	174.50	-2	5,504	-0.04%
2023/02/22	2.1	174.45	2	173.00	172.00	0.1	5,511	0.00%
2023/02/21	2	178.25	4	179.00	177.00	-2	5,501	-0.04%
2023/02/20	1	174.50	2	177.00	178.00	-1	5,513	-0.02%
2023/02/17	4	172.88	4	172.63	173.00	0	5,504	0.00%
2023/02/16	3	172.00	1.5	172.17	171.00	1.5	5,525	0.03%
2023/02/15	2	174.25	1.1	174.63	173.00	0.9	5,596	0.02%
2023/02/14	1	170.00	0	170.80	170.50	1	5,514	0.02%
2023/02/13	4.4	170.25	5	169.40	169.00	-0.6	5,559	-0.01%
2023/02/10	6.1	164.33	6	166.51	171.00	0.1	5,535	0.00%
2023/02/09	3	172.83	2	173.25	172.50	1	5,319	0.02%
2023/02/08	4	174.75	3	173.84	175.50	1	5,338	0.02%
2023/02/07	7	173.29	5	173.20	173.00	2	5,296	0.04%
2023/02/06	4	178.87	2	181.50	176.00	2	5,253	0.04%
2023/02/03	3	184.83	2	183.50	183.00	1	5,302	0.02%
2023/02/02	1	193.00	1.5	188.67	187.50	-0.5	5,419	-0.01%
2023/02/01	0	186.50	0.5	191.50	191.50	-0.5	5,543	-0.01%
2023/01/31	5	191.40	3	190.50	192.00	2	5,462	0.04%
2023/01/30	5	192.90	3	193.50	194.00	2	5,495	0.04%
2023/01/17	3	178.17	2	178.50	180.00	1	5,448	0.02%
2023/01/16	1	174.00	3	177.67	179.00	-2	5,451	-0.04%
2023/01/13	1	178.48	2.1	171.76	170.50	-1	5,386	-0.02%
2023/01/12	1	182.99	4	181.38	183.50	-3	5,283	-0.06%
2023/01/11	3	178.00	9	181.00	183.00	-6	5,164	-0.12%
2023/01/10	17	173.97	19	173.45	176.00	-2	5,045	-0.04%
2023/01/09	3	165.17	12	167.29	170.50	-9	4,797	-0.19%
2023/01/06	0	0.00	11	152.73	155.00	-11	4,662	-0.24%
2023/01/05	2	149.50	3	147.50	146.00	-1	4,635	-0.02%
2023/01/04	1	144.00	0	0.00	143.00	1	4,643	0.02%
2023/01/03	1	139.00	0	0.00	143.00	1	4,716	0.02%
2022/12/30	2	139.75	0	0.00	136.50	2	4,778	0.04%
2022/12/29	4.1	138.65	0	0.00	141.50	4.1	4,994	0.08%
2022/12/28	1	139.50	0	0.00	140.00	1	5,058	0.02%
2022/12/27	3	138.67	0	0.00	140.00	3	5,073	0.06%
2022/12/23	2	134.50	1	137.50	138.00	1	5,193	0.02%
2022/12/20	2	137.00	0	0.00	137.00	2	5,293	0.04%
2022/12/19	2	149.00	2	146.50	146.50	0	5,304	0.00%
2022/12/16	2	147.00	0	0.00	146.00	2	5,386	0.04%
2022/12/14	1	152.00	0	0.00	154.00	1	5,419	0.02%
2022/12/12	0	0.00	90	147.27	150.50	-90	5,371	-1.68%
2022/12/09	2	150.75	0	0.00	149.50	2	5,376	0.04%
2022/12/08	1	149.00	24	150.17	150.50	-23	5,383	-0.43%
2022/12/07	14	154.21	1	158.50	151.50	13	5,378	0.24%
2022/12/06	12	159.25	11	157.36	157.50	1	5,334	0.02%
2022/12/05	101	164.20	0	0.00	163.00	101	5,329	1.90%	大買/鉅額交易
2022/12/02	0	0.00	2	165.50	164.50	-2	5,278	-0.04%
2022/12/01	1	160.50	2	162.50	162.50	-1	5,249	-0.02%
2022/11/30	1	156.00	0	0.00	156.00	1	5,218	0.02%
2022/11/29	5	156.20	1	155.00	155.00	4	5,224	0.08%
2022/11/28	1	158.00	1	157.00	159.50	0	5,255	0.00%
2022/11/25	0	0.00	1	158.50	158.50	-1	5,388	-0.02%
2022/11/24	2	163.75	4	162.63	162.50	-2	5,463	-0.04%
2022/11/23	1	156.50	2	156.50	157.00	-1	5,314	-0.02%
2022/11/22	2	152.00	0	0.00	153.50	2	5,319	0.04%
2022/11/21	1	155.00	2	153.00	152.50	-1	5,329	-0.02%
2022/11/18	1	156.00	2	158.00	156.00	-1	5,325	-0.02%
2022/11/17	2	158.00	0	0.00	158.00	2	5,309	0.04%
2022/11/16	3	151.83	1	152.00	156.00	2	5,273	0.04%
2022/11/15	0	0.00	2.1	153.98	154.50	-2.1	5,199	-0.04%
2022/11/14	3	152.33	9	150.33	152.00	-6	5,180	-0.12%
2022/11/11	8	147.19	3.1	151.98	146.50	4.9	5,134	0.10%
2022/11/10	2	139.50	3	140.50	142.00	-1	5,007	-0.02%
2022/11/09	0	0.00	1.1	136.45	141.00	-1.1	4,990	-0.02%
2022/11/08	0	0.00	4.5	135.28	134.00	-4.5	4,925	-0.09%
2022/11/07	3	129.67	6	133.00	133.00	-3	4,884	-0.06%
2022/11/04	2	127.00	1	127.50	128.50	1	4,849	0.02%
2022/11/03	1	125.50	3	128.33	129.50	-2	4,785	-0.04%
2022/11/02	0	0.00	2	126.50	126.50	-2	4,750	-0.04%
2022/11/01	4	123.38	2	124.25	124.00	2	4,722	0.04%
2022/10/31	0	0.00	3	119.50	122.00	-3	4,630	-0.06%
2022/10/28	6	109.33	10	112.05	114.00	-4	4,484	-0.09%
2022/10/27	2	117.00	1	117.00	117.00	1	4,318	0.02%
2022/10/26	4	112.88	1	114.00	115.00	3	4,321	0.07%
2022/10/25	10.5	117.25	0	0.00	115.00	10.5	4,258	0.25%
2022/10/24	1	124.00	0.5	129.93	125.00	0.5	4,231	0.01%
2022/10/21	2.5	120.90	0	0.00	121.50	2.5	4,304	0.06%
2022/10/20	1	123.00	0	0.00	123.00	1	4,460	0.02%
2022/10/19	1	127.00	1	130.50	127.00	0	4,490	0.00%
2022/10/18	1	126.00	1	135.00	128.00	0	4,502	0.00%
2022/10/14	2	128.00	2	129.00	128.50	0	4,445	0.00%
2022/10/13	0	0.00	5	121.50	123.00	-5	4,393	-0.11%
2022/10/12	2	118.00	1	121.50	122.00	1	4,339	0.02%
2022/10/11	1	120.50	5	123.00	119.00	-4	4,282	-0.09%
2022/10/07	5	129.90	4	127.75	127.00	1	4,233	0.02%
2022/10/06	10	131.75	5	132.30	131.50	5	4,182	0.12%
2022/10/05	1	137.50	5	133.90	140.00	-4	3,972	-0.10%
2022/10/04	0	0.00	8	128.88	127.50	-8	3,964	-0.20%
2022/10/03	0	0.00	0.1	123.50	123.50	-0.1	3,958	0.00%
2022/09/28	0	0.00	35	129.50	126.00	-35	3,929	-0.89%
2022/09/26	1.1	137.27	0	0.00	135.50	1.1	3,919	0.03%
2022/09/23	1	142.50	0	0.00	144.00	1	3,936	0.03%
2022/09/22	5.1	146.10	0	0.00	146.00	5.1	3,865	0.13%
2022/09/20	4	156.75	0	0.00	156.50	4	3,785	0.11%
2022/09/19	1	158.50	0	0.00	158.50	1	3,792	0.03%
2022/09/16	1	161.00	0	0.00	159.50	1	3,808	0.03%
2022/09/14	0.2	163.17	0	0.00	162.50	0.2	3,815	0.00%
2022/09/13	1	166.00	0	0.00	165.50	1	3,825	0.03%
2022/09/12	0.1	166.00	0	0.00	166.00	0.1	3,850	0.00%
2022/09/07	35.1	159.00	0	0.00	159.00	35.1	3,887	0.90%
2022/09/02	3	165.67	2	166.50	165.00	1	3,940	0.03%
2022/09/01	5	167.60	0	0.00	167.00	5	3,896	0.13%
2022/08/31	3	171.50	9	173.22	178.50	-6	3,774	-0.16%
2022/08/30	0	0.00	3	163.50	162.50	-3	3,705	-0.08%
2022/08/29	4.1	160.65	0	0.00	160.50	4.1	3,759	0.11%
2022/08/26	5	170.10	6	173.33	169.50	-1	3,908	-0.03%
2022/08/25	2	167.50	0	0.00	167.50	2	3,921	0.05%
2022/08/24	3	166.33	0	0.00	166.00	3	4,011	0.07%
2022/08/23	0	0.00	3	168.17	170.50	-3	4,178	-0.07%
2022/08/22	2	169.00	2	174.00	170.00	0	4,325	0.00%
2022/08/19	1	172.00	17	174.53	174.00	-16	4,424	-0.36%
2022/08/18	7	170.57	1	172.50	170.00	6	4,416	0.14%
2022/08/15	1	176.50	2	176.50	176.50	-1	4,347	-0.02%
2022/08/12	14	171.50	4	171.88	173.50	10	4,307	0.23%
2022/08/11	2	167.50	3	167.83	167.50	-1	4,296	-0.02%
2022/08/08	1	160.50	1	164.50	167.00	0	4,333	0.00%
2022/08/05	0	0.00	2	164.25	165.00	-2	4,327	-0.05%
2022/08/04	0	0.00	1	161.00	161.00	-1	4,311	-0.02%
2022/08/02	2	156.50	0	0.00	158.00	2	4,251	0.05%
2022/08/01	0	0.00	2	158.50	158.50	-2	4,240	-0.05%
2022/07/29	3	154.83	4	157.88	159.00	-1	4,244	-0.02%
2022/07/28	7	154.07	8	156.00	157.00	-1	4,189	-0.02%
2022/07/27	8	152.19	40	152.00	153.00	-32	4,114	-0.78%
2022/07/26	56	173.60	10	168.50	168.50	46	3,994	1.15%
2022/07/25	13	177.77	12	181.42	179.50	1	4,059	0.02%
2022/07/22	0	0.00	1	185.00	185.00	-1	4,026	-0.02%
2022/07/21	1	184.50	3	185.00	188.50	-2	4,019	-0.05%
2022/07/20	0	0.00	1	182.50	181.00	-1	3,960	-0.03%
2022/07/19	1	173.50	2	178.50	179.00	-1	3,951	-0.03%
2022/07/18	0.1	176.00	2	176.75	178.00	-1.9	3,977	-0.05%
2022/07/15	3	176.67	10	177.00	176.00	-7	3,980	-0.18%
2022/07/14	0	0.00	2	173.50	174.50	-2	3,970	-0.05%
2022/07/13	4	169.13	0	0.00	166.50	4	3,941	0.10%
2022/07/12	1	162.00	4	163.63	165.00	-3	3,903	-0.08%
2022/07/08	11	172.59	3	171.67	171.50	8	3,795	0.21%
2022/07/07	0	0.00	2	160.25	162.00	-2	3,757	-0.05%
2022/07/06	2	169.50	0	0.00	161.50	2	3,713	0.05%
2022/07/05	1	177.00	2	173.75	178.00	-1	3,657	-0.03%
2022/07/04	2	179.75	2	181.25	173.50	0	3,675	0.00%
2022/07/01	2	190.00	0	0.00	185.50	2	3,694	0.05%
2022/06/30	4	193.75	0	0.00	192.50	4	3,690	0.11%
2022/06/29	1	200.50	0	0.00	201.00	1	3,717	0.03%
2022/06/28	0	0.00	4	207.63	201.00	-4	3,750	-0.11%
2022/06/27	0	0.00	5	212.40	209.00	-5	3,814	-0.13%
2022/06/24	1	202.50	92	204.36	204.00	-91	3,791	-2.40%
2022/06/23	1	201.00	2	199.75	200.50	-1	3,808	-0.03%
2022/06/22	1	201.00	0	0.00	199.50	1	3,864	0.03%
2022/06/21	1	205.00	1	209.00	211.00	0	3,831	0.00%
2022/06/20	2	203.75	0	0.00	203.00	2	3,800	0.05%
2022/06/17	36	203.76	0	0.00	203.00	36	3,753	0.96%
2022/06/16	56	212.65	4	217.38	212.00	52	3,709	1.40%
2022/06/15	1	219.00	1	215.50	218.50	0	3,710	0.00%
2022/06/14	1	217.00	1	215.00	218.00	0	3,700	0.00%
2022/06/13	1	216.50	1	215.00	215.00	0	3,654	0.00%
2022/06/09	1	225.50	0	0.00	225.00	1	3,603	0.03%
2022/06/08	0	0.00	0	226.00	223.00	0	3,583	0.00%
2022/06/07	2	228.00	1	229.50	228.00	1	3,544	0.03%
2022/06/06	10	231.80	12	235.08	234.00	-2	3,492	-0.06%
2022/06/02	2	224.75	0	0.00	221.00	2	3,334	0.06%
2022/06/01	2.1	226.62	61	228.20	227.00	-58.9	3,312	-1.78%
2022/05/31	62	225.23	61.1	228.48	225.00	0.9	3,214	0.03%
2022/05/30	4	214.13	1	218.00	218.00	3	3,035	0.10%
2022/05/27	0.1	207.00	6	211.13	217.00	-6	2,889	-0.21%
2022/05/26	0	0.00	35	201.34	199.00	-35	2,781	-1.26%
2022/05/25	2	195.00	1	196.00	195.50	1	2,785	0.04%
2022/05/24	36	195.51	2	195.25	192.00	34	2,796	1.22%
2022/05/23	2	200.25	2	200.25	200.50	0	2,778	0.00%
2022/05/19	10	197.50	0	0.00	198.50	10	2,822	0.35%
2022/05/18	2	207.75	0	0.00	205.50	2	2,792	0.07%
2022/05/16	0	0.00	10	195.50	196.50	-10	2,736	-0.37%
2022/05/13	0	0.00	0	193.50	198.00	0	2,745	0.00%
2022/05/12	20	191.25	0	0.00	189.00	20	2,816	0.71%
2022/05/10	8	190.44	7	192.50	193.50	1	2,910	0.03%
2022/05/09	0	0.00	2	196.23	193.50	-2	2,914	-0.07%
2022/05/05	0	0.00	1	198.50	198.50	-1	2,864	-0.03%
2022/05/04	3	193.17	0.2	194.00	193.50	2.8	2,809	0.10%
2022/05/03	1	192.50	3	196.17	195.00	-2	2,752	-0.07%
2022/04/29	7.1	200.38	1	202.00	195.50	6.1	2,666	0.23%
2022/04/26	22.2	219.94	0	0.00	217.00	22.2	2,525	0.88%
2022/04/25	1.1	221.18	4	222.25	221.50	-2.9	2,546	-0.11%
2022/04/22	21.1	228.52	0	0.00	226.00	21.1	2,586	0.81%
2022/04/21	10.3	231.03	10	232.50	233.00	0.3	2,559	0.01%
2022/04/19	1	231.00	2	229.00	228.50	-1	2,616	-0.04%
2022/04/15	1	229.00	0	0.00	230.00	1	2,669	0.04%
2022/04/14	1	231.00	0	0.00	230.00	1	2,728	0.04%
2022/04/12	1.1	234.38	0	0.00	231.00	1.1	2,835	0.04%
2022/04/11	3	234.00	0	0.00	233.00	3	2,837	0.11%
2022/04/08	2	241.00	0	0.00	240.50	2	2,810	0.07%
2022/04/07	4	248.75	0	0.00	243.00	4	2,792	0.14%
2022/04/06	1	256.50	1	261.00	258.00	0	2,719	0.00%
2022/04/01	5	258.50	0	0.00	263.00	5	2,668	0.19%
2022/03/31	1	266.00	0	0.00	266.00	1	2,618	0.04%
2022/03/30	2	269.25	0	0.00	271.50	2	2,593	0.08%
2022/03/29	1	278.00	1	281.50	282.00	0	2,519	0.00%
2022/03/28	3	275.00	0	0.00	276.50	3	2,536	0.12%
2022/03/25	5	283.40	0	0.00	280.50	5	2,552	0.20%
2022/03/24	1	292.00	1	293.50	293.00	0	2,506	0.00%
2022/03/22	3	292.17	3	293.50	292.50	0	2,582	0.00%
2022/03/21	0	0.00	1	294.00	291.50	-1	2,668	-0.04%
2022/03/18	2	289.50	1	295.00	292.50	1	2,737	0.04%
2022/03/17	0	0.00	4.6	296.06	296.50	-4.6	2,857	-0.16%
2022/03/11	1	289.00	0	0.00	290.50	1	3,074	0.03%
2022/03/09	0	288.50	0	0.00	286.50	0	3,078	0.00%
2022/03/08	2	284.75	1	294.50	286.00	1	3,107	0.03%
2022/03/07	4	293.38	2	294.75	292.50	2	3,105	0.06%
2022/03/04	1	305.50	0	0.00	303.00	1	3,178	0.03%
2022/03/03	0.1	311.50	0	0.00	310.50	0.1	3,325	0.00%
2022/03/01	1	306.50	0	0.00	308.00	1	3,340	0.03%
2022/02/25	0	0.00	1	304.00	302.00	-1	3,351	-0.03%
2022/02/24	1	305.00	1	303.00	302.50	0	3,345	0.00%
2022/02/23	0	0.00	1	309.50	310.50	-1	3,342	-0.03%
2022/02/22	2	309.00	0	0.00	310.00	2	3,353	0.06%
2022/02/21	1	320.50	0.1	315.50	321.00	0.9	3,347	0.03%
2022/02/18	0.1	316.00	0	0.00	316.00	0.1	3,386	0.00%
2022/02/14	4	307.51	0	0.00	312.50	4	3,376	0.12%
2022/02/11	5	330.10	0	0.00	320.00	5	3,274	0.15%
2022/02/10	1.7	339.64	0.1	342.00	341.00	1.6	3,178	0.05%
2022/02/08	0.1	343.50	1	343.00	343.00	-1	3,174	-0.03%
2022/01/26	1	336.00	0	0.00	335.50	1	3,278	0.03%
2022/01/24	1.1	331.52	0.1	341.00	343.50	1.1	3,423	0.03%
2022/01/21	1	339.00	1	340.50	338.50	0	3,748	0.00%
2022/01/20	0	0.00	1	333.50	340.00	-1	3,771	-0.03%
2022/01/19	1	333.00	1	333.00	333.00	0	3,853	0.00%
2022/01/18	4	345.63	2	346.25	344.50	2	3,822	0.05%
2022/01/17	1.1	335.43	1	332.00	340.50	0.1	3,781	0.00%
2022/01/14	0.2	331.87	0	0.00	331.00	0.2	3,745	0.01%
2022/01/13	1	337.00	2	338.50	336.00	-1	3,734	-0.03%
2022/01/12	0	332.00	0	0.00	337.00	0	3,739	0.00%
2022/01/11	2	344.61	0.1	347.87	343.00	1.9	3,665	0.05%
2022/01/10	5	351.90	3	350.83	354.50	2	3,617	0.06%
2022/01/07	1.1	358.57	2	355.00	355.00	-1	3,593	-0.03%
2022/01/06	0	0.00	0.1	374.50	375.00	-0.1	3,528	0.00%
2022/01/05	2	383.75	8.7	384.15	385.50	-6.7	3,486	-0.19%
2022/01/04	0	0.00	3	377.33	379.50	-3	3,406	-0.09%
2022/01/03	0.1	376.00	0	0.00	372.00	0.1	3,396	0.00%
2021/12/30	0	0.00	0	374.54	374.50	0	3,401	0.00%
2021/12/24	0	0.00	0	371.50	370.00	0	3,423	0.00%
2021/12/23	0	373.00	0	373.50	372.50	0	3,422	0.00%
2021/12/21	0	0.00	1	370.00	380.00	-1	3,471	-0.03%
2021/12/20	1	374.00	1	366.50	367.00	0	3,446	0.00%
2021/12/17	1	376.95	0	0.00	376.00	1	3,419	0.03%
2021/12/16	3	383.50	0	0.00	383.00	3	3,391	0.09%
2021/12/15	3	382.50	0.1	381.00	380.50	3	3,368	0.09%
2021/12/14	1.2	385.58	5	383.50	385.00	-3.8	3,329	-0.11%
2021/12/13	7	385.71	5.2	389.89	382.50	1.8	3,263	0.06%
2021/12/10	0.1	369.50	2	373.50	374.00	-1.9	3,130	-0.06%
2021/12/09	0.2	375.25	0	363.42	377.00	0.2	3,055	0.01%
2021/12/08	1	363.00	0	362.00	362.00	1	2,991	0.03%
2021/12/07	2	361.50	0	361.00	362.00	2	2,961	0.07%
2021/12/06	1	354.00	0	0.00	355.00	1	2,948	0.03%
2021/12/02	0	353.00	0	0.00	352.00	0	3,000	0.00%
2021/12/01	0	0.00	0	359.50	358.00	0	3,036	0.00%
2021/11/30	0	0.00	0.1	366.92	362.50	-0.1	3,072	0.00%
2021/11/29	3	360.50	2	364.00	364.50	1	3,017	0.03%
2021/11/26	1	341.50	2.1	342.43	340.50	-1.1	2,913	-0.04%
2021/11/22	0	356.00	0	0.00	356.00	0	2,874	0.00%
2021/11/19	0	0.00	0	351.50	351.50	0	2,886	0.00%
2021/11/17	0.1	364.50	0	360.50	361.00	0.1	2,905	0.00%
2021/11/16	1.1	359.32	1.1	358.81	357.50	0	2,909	0.00%
2021/11/15	1	352.00	0	0.00	352.00	1	2,900	0.03%
2021/11/12	0	0.00	3	352.00	349.50	-3	2,922	-0.10%
2021/11/10	0.1	348.50	0	0.00	350.50	0.1	2,968	0.00%
2021/11/09	3	349.17	2.1	348.62	349.00	0.9	3,001	0.03%
2021/11/08	0.1	351.50	0	0.00	347.00	0.1	3,013	0.00%
2021/11/05	1.1	353.14	6.2	350.81	356.00	-5.1	2,990	-0.17%
2021/11/04	0	0.00	0	352.10	354.00	0	2,994	0.00%
2021/11/02	1	345.00	0	352.25	346.50	1	2,937	0.03%
2021/11/01	4.1	357.61	1	359.50	358.50	3.1	2,913	0.11%
2021/10/29	0.1	353.50	5	354.23	357.50	-4.9	2,823	-0.18%
2021/10/28	3	328.17	2	330.50	325.00	1	2,515	0.04%
2021/10/27	0	0.00	8	320.94	329.00	-8	2,537	-0.32%
2021/10/26	0	0.00	1	309.50	305.00	-1	2,596	-0.04%
2021/10/25	0	300.50	0	0.00	300.00	0	2,643	0.00%
2021/10/22	5	305.50	1	304.00	305.00	4	2,734	0.15%
2021/10/21	0.1	302.50	0	0.00	300.50	0.1	2,778	0.00%
2021/10/20	0	303.50	2	305.25	302.00	-2	2,827	-0.07%
2021/10/19	1	300.50	0	0.00	300.00	1	2,846	0.04%
2021/10/14	0	299.50	0	0.00	298.50	0	2,925	0.00%
2021/10/13	1	297.00	0	0.00	295.50	1	2,955	0.03%
2021/10/12	0	305.50	0	0.00	305.50	0	2,981	0.00%
2021/10/08	0	310.25	0	0.00	305.50	0	3,053	0.00%
2021/10/07	0.1	311.50	0	311.50	311.50	0.1	3,154	0.00%
2021/10/06	0	301.50	1	300.50	301.00	-1	3,220	-0.03%
2021/10/05	1	291.51	1	294.00	299.50	0	3,278	0.00%
2021/10/04	1	303.50	0	0.00	297.00	1	3,320	0.03%
2021/10/01	0.1	305.71	0	0.00	303.50	0.1	3,343	0.00%
2021/09/30	0	0.00	2	308.50	310.00	-2	3,377	-0.06%
2021/09/29	3	304.32	0	0.00	301.50	3	3,393	0.09%
2021/09/28	2.2	314.91	0	0.00	314.50	2.2	3,384	0.06%
2021/09/27	0	0.00	1	328.00	323.50	-1	3,394	-0.03%
2021/09/23	1	318.50	0	0.00	319.50	1	3,487	0.03%
2021/09/22	0	320.00	0	0.00	319.50	0	3,575	0.00%
2021/09/17	0	0.00	1	326.00	323.50	-1	3,712	-0.03%
2021/09/16	0	0.00	2	318.00	317.00	-2	3,697	-0.05%
2021/09/15	1	316.00	0	0.00	316.00	1	3,745	0.03%
2021/09/14	3	320.83	1	322.00	320.50	2	3,785	0.05%
2021/09/13	2	320.75	0	0.00	319.00	2	3,835	0.05%
2021/09/10	0	0.00	2	332.50	334.00	-2	3,807	-0.05%
2021/09/09	1	327.00	1	329.50	327.50	0	3,861	0.00%
2021/09/08	3.1	332.99	0	0.00	326.50	3.1	3,895	0.08%
2021/09/06	2	356.99	2	356.99	355.00	0	3,984	0.00%
2021/09/03	0	0.00	2	350.96	351.00	-2	4,103	-0.05%
2021/09/02	1	344.50	0	0.00	340.00	1	4,294	0.02%
2021/09/01	6	342.75	14	339.57	344.00	-8	4,272	-0.19%
2021/08/31	2	329.75	1	335.50	330.50	1	4,243	0.02%
2021/08/27	6	326.67	2	326.50	325.00	4	4,231	0.09%
2021/08/26	1	324.00	1	329.50	326.00	0	4,241	0.00%
2021/08/25	1	323.00	1	328.00	328.00	0	4,264	0.00%
2021/08/24	0	326.50	2	326.00	319.50	-2	4,280	-0.05%
2021/08/23	1	322.00	1	324.00	321.00	0	4,264	0.00%
2021/08/20	4	314.01	3	313.50	310.00	1	4,262	0.02%
2021/08/19	0	324.00	0	0.00	324.50	0	4,276	0.00%
2021/08/18	1	317.51	2	321.00	328.00	-1	4,304	-0.02%
2021/08/17	0	321.50	0	0.00	319.50	0	4,320	0.00%
2021/08/16	2	321.50	3	326.50	321.00	-1	4,328	-0.02%
2021/08/13	0	336.25	10	336.70	331.50	-10	4,375	-0.23%
2021/08/12	6	342.25	0	0.00	343.50	6	4,419	0.14%
2021/08/11	4	335.50	0	0.00	335.50	4	4,443	0.09%
2021/08/10	3	339.33	0	0.00	337.00	3	4,482	0.07%
2021/08/09	2	341.25	0	0.00	338.00	2	4,528	0.04%
2021/08/06	1	345.50	0	0.00	348.50	1	4,603	0.02%
2021/08/05	0	0.00	2	345.50	350.00	-2	4,629	-0.04%
2021/08/04	2	338.50	0	0.00	337.00	2	4,707	0.04%
2021/08/03	2	336.00	0	0.00	336.50	2	4,743	0.04%
2021/08/02	2	337.75	0	0.00	338.50	2	4,717	0.04%
2021/07/30	0	346.83	0	0.00	346.00	0	4,676	0.00%
2021/07/29	2	342.76	0	0.00	347.50	2	4,532	0.04%
2021/07/28	3	338.52	0	0.00	344.50	3	4,562	0.07%
2021/07/27	0	358.00	0	0.00	356.00	0	4,648	0.00%
2021/07/26	2	363.50	0	0.00	363.00	2	4,752	0.04%
2021/07/23	1	370.50	1	378.50	370.00	0	4,753	0.00%
2021/07/22	0	374.38	0	0.00	372.50	0	4,756	0.00%
2021/07/21	0	0.00	0	376.00	376.00	0	4,725	0.00%
2021/07/20	0	375.50	2	379.75	375.00	-2	4,741	-0.04%
2021/07/19	1	382.00	0	0.00	381.50	1	4,715	0.02%
2021/07/16	2	386.75	0	0.00	390.00	2	4,728	0.04%
2021/07/15	0	0.00	5	394.10	392.50	-5	4,731	-0.11%
2021/07/14	0	0.00	10	390.40	395.00	-10	4,677	-0.21%
2021/07/13	3	382.33	3	384.67	381.00	0	4,599	0.00%
2021/07/12	0	0.00	7	381.14	381.00	-7	4,558	-0.15%
2021/07/09	2	364.00	1	367.50	370.00	1	4,501	0.02%
2021/07/08	0	0.00	1	370.50	370.00	-1	4,514	-0.02%
2021/07/07	0	0.00	5	370.00	371.00	-5	4,520	-0.11%
2021/07/06	3	378.50	0	0.00	376.00	3	4,489	0.07%
2021/07/05	0	0.00	4.2	382.58	382.00	-4.2	4,512	-0.09%
2021/07/02	4	368.00	3	375.17	374.50	1	4,491	0.02%
2021/07/01	2	370.50	2	374.00	366.00	0	4,530	0.00%
2021/06/30	0	376.00	4	381.00	375.00	-4	4,535	-0.09%
2021/06/29	3	379.00	5.4	379.55	375.00	-2.4	4,487	-0.05%
2021/06/28	3	377.50	1.4	375.82	380.00	1.6	4,418	0.04%
2021/06/25	1	364.57	0.1	369.00	364.00	0.9	4,310	0.02%
2021/06/24	1	367.52	1	369.00	366.00	0	4,362	0.00%
2021/06/23	1	374.94	2	373.00	373.50	-1	4,387	-0.02%
2021/06/22	4	369.00	5	370.70	368.00	-1	4,348	-0.02%
2021/06/21	1	363.50	1	365.50	363.00	0	4,326	0.00%
2021/06/18	0	0.00	1	372.00	364.00	-1	4,329	-0.02%
2021/06/17	2.1	363.34	2	366.00	369.00	0.1	4,306	0.00%
2021/06/16	4	372.38	8.1	367.73	364.50	-4.1	4,289	-0.10%
2021/06/15	2	370.75	3	373.17	376.00	-1	4,251	-0.02%
2021/06/11	10	371.70	6.1	370.45	373.50	3.9	4,181	0.09%
2021/06/10	1	352.00	2.3	348.36	358.00	-1.3	4,006	-0.03%
2021/06/09	1	333.50	0	0.00	332.00	1	3,776	0.03%
2021/06/08	0.1	328.00	0	330.00	330.00	0.1	3,876	0.00%
2021/06/02	1	320.03	0	0.00	320.00	1	4,071	0.02%
2021/06/01	0.1	331.50	1	329.10	329.00	-0.9	4,099	-0.02%
2021/05/31	1.3	325.54	0	328.00	326.00	1.3	4,147	0.03%
2021/05/27	1	318.50	1.1	321.14	321.00	-0.1	4,277	0.00%
2021/05/26	0	325.00	0	0.00	323.00	0	4,298	0.00%
2021/05/25	3	329.66	1	329.50	328.00	2	4,318	0.05%
2021/05/24	0.1	310.00	0	313.00	312.50	0.1	4,372	0.00%
2021/05/21	0	0.00	0.1	305.00	307.50	-0.1	4,449	0.00%
2021/05/18	1	313.00	1	314.48	314.00	0	4,656	0.00%
2021/05/17	0	299.05	0	0.00	300.00	0	4,788	0.00%
2021/05/14	4	303.00	0	0.00	302.50	4	4,979	0.08%
2021/05/13	2	327.00	0	0.00	322.50	2	5,298	0.04%
2021/05/12	3	313.17	5.2	316.16	328.50	-2.2	5,329	-0.04%
2021/05/11	2	327.50	3	325.17	322.50	-1	5,286	-0.02%
2021/05/10	2	336.50	2	337.75	338.50	0	5,285	0.00%
2021/05/07	1	336.50	0	0.00	337.50	1	5,327	0.02%
2021/05/06	0	325.00	0	0.00	326.00	0	5,365	0.00%
2021/05/05	2.1	325.10	1	321.00	326.00	1.1	5,423	0.02%
2021/05/04	2	329.51	3	333.67	322.00	-1	5,473	-0.02%
2021/05/03	5.2	345.29	5	345.31	350.00	0.2	5,365	0.00%
2021/04/29	0.1	370.89	2	366.50	366.50	-1.9	5,312	-0.04%
2021/04/28	2	366.75	2	365.00	365.00	0	5,387	0.00%
2021/04/26	0	372.00	0	0.00	372.00	0	5,676	0.00%
2021/04/23	0.1	371.18	0	371.50	372.00	0.1	5,735	0.00%
2021/04/22	0	368.92	0	0.00	367.50	0	5,873	0.00%
2021/04/21	3	371.84	0	0.00	371.50	3	6,144	0.05%
2021/04/19	0.1	380.00	2	379.50	379.50	-2	6,503	-0.03%
2021/04/16	1	382.50	1	382.00	383.00	0	6,764	0.00%
2021/04/14	1	369.99	0	0.00	369.50	1	7,039	0.01%
2021/04/12	1	380.50	0	0.00	381.50	1	7,168	0.01%
2021/04/09	6	380.42	3	379.50	379.00	3	7,375	0.04%
2021/04/08	2	384.25	0	0.00	385.50	2	7,377	0.03%
2021/04/07	1	384.04	3	386.50	384.50	-2	7,368	-0.03%
2021/04/06	2	390.75	0.3	392.00	390.00	1.7	7,314	0.02%
2021/04/01	0	0.00	3	389.50	389.50	-3	7,298	-0.04%
2021/03/31	3	391.84	0	0.00	391.00	3	7,273	0.04%
2021/03/29	0	393.50	1	394.50	390.50	-1	7,230	-0.01%
2021/03/26	2.1	397.24	2	396.50	397.00	0.1	7,177	0.00%
2021/03/25	1	386.00	0	386.50	386.00	1	7,131	0.01%
2021/03/24	0.1	386.00	0	0.00	384.00	0.1	7,141	0.00%
2021/03/19	1	382.50	0	0.00	380.00	1	7,152	0.01%
2021/03/18	1	386.00	2	385.25	384.50	-1	7,251	-0.01%
2021/03/17	2	390.50	2	390.00	389.50	0	7,331	0.00%
2021/03/16	0.1	390.00	0	392.00	389.50	0	7,354	0.00%
2021/03/15	0.1	392.00	0.1	393.00	392.00	0	7,417	0.00%
2021/03/12	8	395.75	7.1	397.48	393.50	0.9	7,427	0.01%
2021/03/10	1	381.00	0	0.00	381.00	1	7,382	0.01%
2021/03/09	1	370.50	1	372.98	375.50	0	7,422	0.00%
2021/03/08	0	0.00	1	382.00	380.00	-1	7,506	-0.01%
2021/03/05	0	0.00	4	372.50	371.00	-4	7,430	-0.05%
2021/03/04	5	369.69	0	0.00	369.00	5	7,423	0.07%
2021/03/03	3.1	372.64	4.2	371.79	380.50	-1.1	7,351	-0.01%
2021/03/02	1.1	376.07	0	0.00	371.50	1.1	7,307	0.01%
2021/02/26	1	382.03	1	382.50	380.50	0	7,252	0.00%
2021/02/25	6	397.92	2	408.50	393.00	4	7,230	0.06%
2021/02/24	2.1	409.39	0	0.00	400.50	2.1	7,278	0.03%
2021/02/22	2.6	415.16	7.1	410.48	413.50	-4.5	7,196	-0.06%
2021/02/19	3	393.17	3.3	383.94	398.00	-0.3	7,124	0.00%
2021/02/18	5	380.30	2	380.50	381.00	3	7,100	0.04%
2021/02/17	6	379.50	5	378.30	379.50	1	7,226	0.01%
2021/02/05	7.1	373.29	3	384.67	370.50	4.1	7,066	0.06%
2021/02/04	9.3	388.61	2.3	388.61	388.00	7	6,827	0.10%
2021/02/03	1.3	427.61	3	440.00	425.50	-1.7	6,458	-0.03%
2021/02/02	0	0.00	0.2	431.25	434.50	-0.2	6,391	0.00%
2021/02/01	4	420.50	1.8	417.98	420.50	2.2	6,381	0.03%
2021/01/28	0	0.00	1	423.00	418.00	-1	6,359	-0.02%
2021/01/27	0.1	431.00	1	436.00	435.00	-0.9	6,321	-0.01%
2021/01/26	5.9	446.64	5	455.50	435.00	0.9	6,263	0.01%
2021/01/25	8.1	457.21	3.7	462.12	451.00	4.4	6,183	0.07%
2021/01/22	9.6	459.77	9	458.17	457.50	0.6	6,156	0.01%
2021/01/21	8.1	457.72	9	460.61	458.00	-0.9	6,176	-0.01%
2021/01/20	9	451.89	12	460.08	446.00	-3	6,149	-0.05%
2021/01/19	1	445.00	1	432.00	445.00	0	5,938	0.00%
2021/01/18	1.7	420.89	0	0.00	424.50	1.7	5,865	0.03%
2021/01/15	12.4	426.10	8.2	428.61	419.50	4.2	5,817	0.07%
2021/01/14	16.6	438.31	16.3	435.14	424.00	0.3	5,717	0.01%
2021/01/13	12.6	420.05	9.5	407.10	423.50	3.1	5,467	0.06%
2021/01/12	0.8	388.88	21.7	388.13	385.00	-20.9	5,281	-0.40%
2021/01/11	19	391.61	11	386.36	394.00	8	5,196	0.15%
2021/01/08	2	350.50	6	358.50	363.00	-4	4,960	-0.08%
2021/01/07	13.3	353.38	2	354.75	355.00	11.3	4,890	0.23%
2021/01/06	12.3	372.77	14	379.15	371.00	-1.7	4,831	-0.04%
2021/01/05	1	368.59	3	368.17	369.00	-2	4,874	-0.04%
2021/01/04	1.1	360.45	7	365.32	364.50	-5.9	5,050	-0.12%
2020/12/31	3.2	348.97	7	350.50	346.00	-3.8	4,850	-0.08%
2020/12/30	7.2	343.92	1	344.00	344.00	6.2	4,814	0.13%
2020/12/29	0	0.00	5	348.00	345.50	-5	4,815	-0.10%
2020/12/25	0	346.50	0	0.00	344.00	0	4,793	0.00%
2020/12/24	0	0.00	0	351.00	347.00	0	4,805	0.00%
2020/12/22	1	350.50	1	347.00	342.50	0	4,845	0.00%
2020/12/21	1	341.50	1	341.00	348.00	0	4,870	0.00%
2020/12/18	0	0.00	1	342.50	343.00	-1	4,866	-0.02%
2020/12/17	0	343.00	2	342.00	341.50	-2	4,892	-0.04%
2020/12/16	1	345.00	1	346.50	346.00	0	4,918	0.00%
2020/12/15	2	338.00	0	0.00	340.50	2	4,891	0.04%
2020/12/14	8	343.50	7	348.21	337.50	1	4,897	0.02%
2020/12/11	9	341.22	5	349.00	339.00	4	4,832	0.08%
2020/12/10	1.1	350.00	0	0.00	350.00	1.1	4,778	0.02%
2020/12/09	4	356.86	2	353.75	358.00	2	4,798	0.04%
2020/12/07	2	337.03	0	0.00	340.00	2	4,827	0.04%
2020/12/04	2	347.50	0	0.00	347.50	2	4,786	0.04%
2020/12/03	0	347.00	0	0.00	350.00	0	4,756	0.00%
2020/12/02	1	344.50	2.1	348.22	347.00	-1.1	4,735	-0.02%
2020/12/01	0	336.00	0	0.00	336.50	0	4,650	0.00%
2020/11/30	1	335.00	0	0.00	335.00	1	4,699	0.02%
2020/11/27	0.1	333.00	0	0.00	333.00	0.1	4,671	0.00%
2020/11/26	1	331.50	0	0.00	331.50	1	4,699	0.02%
2020/11/24	0	336.00	0	0.00	337.00	0	4,750	0.00%
2020/11/23	4	338.25	4.1	350.49	334.50	-0.1	4,819	0.00%
2020/11/20	0.1	337.00	0	0.00	338.00	0.1	4,863	0.00%
2020/11/19	1	335.00	0	0.00	336.00	1	4,921	0.02%
2020/11/18	2	332.50	3	332.33	334.50	-1	4,929	-0.02%
2020/11/17	11	335.00	18	332.72	327.00	-7	4,936	-0.14%
2020/11/16	3	331.33	9	332.39	332.00	-6	5,054	-0.12%
2020/11/13	0	0.00	1	315.00	318.50	-1	4,944	-0.02%
2020/11/11	1	319.00	1	319.00	318.50	0	5,115	0.00%
2020/11/09	10	321.10	4	322.38	321.00	6	5,127	0.12%
2020/11/06	3	317.50	4	318.50	314.00	-1	5,152	-0.02%
2020/11/05	1	310.00	6	313.83	316.00	-5	5,164	-0.10%
2020/11/03	0	0.00	0.1	306.50	306.00	-0.1	5,201	0.00%
2020/11/02	2	305.00	0	0.00	302.50	2	5,250	0.04%
2020/10/30	1	309.00	0	0.00	311.00	1	5,242	0.02%
2020/10/29	9	309.28	0.3	312.44	309.50	8.8	5,309	0.16%
2020/10/28	1.1	316.14	2	320.00	319.50	-1	5,415	-0.02%
2020/10/26	0	312.00	0	0.00	310.50	0	5,480	0.00%
2020/10/22	1	309.00	2	311.25	310.00	-1	5,896	-0.02%
2020/10/21	1	317.00	0	0.00	314.50	1	5,982	0.02%
2020/10/20	5	316.30	9	314.28	315.50	-4	6,028	-0.07%
2020/10/19	1	308.00	1	310.00	310.00	0	5,975	0.00%
2020/10/16	3	306.17	0	0.00	309.00	3	5,999	0.05%
2020/10/14	2	317.00	0	0.00	314.50	2	6,227	0.03%
2020/10/13	1	315.50	6	313.33	317.50	-5	6,344	-0.08%
2020/10/12	3.1	308.35	15	306.23	310.00	-12	6,226	-0.19%
2020/10/08	1	289.50	1	288.00	289.50	0	6,091	0.00%
2020/10/06	1	293.00	0	0.00	288.50	1	6,195	0.02%
2020/10/05	0	0.00	2	290.00	288.50	-2	6,318	-0.03%
2020/09/30	0	0.00	1	287.50	286.50	-1	6,498	-0.02%
2020/09/28	0	0.00	1	285.50	284.00	-1	6,934	-0.01%
2020/09/25	3	281.83	1	279.00	278.00	2	7,068	0.03%
2020/09/24	5	289.80	0	0.00	287.00	5	7,096	0.07%
2020/09/21	3	302.50	3	304.00	299.00	0	7,186	0.00%
2020/09/18	1	302.00	0	0.00	302.50	1	7,237	0.01%
2020/09/17	3	299.00	1	299.50	299.50	2	7,280	0.03%
2020/09/16	0	0.00	6	303.75	303.00	-6	7,335	-0.08%
2020/09/15	1	302.00	2	301.25	298.50	-1	7,428	-0.01%
2020/09/14	1	299.00	0	0.00	297.00	1	7,570	0.01%
2020/09/11	0.1	295.00	4	293.25	295.00	-4	7,641	-0.05%
2020/09/10	3	290.00	4	292.75	289.50	-1	7,673	-0.01%
2020/09/09	3	282.00	0	0.00	287.50	3	7,761	0.04%
2020/09/08	1	286.00	3	287.00	287.00	-2	7,911	-0.03%
2020/09/07	3	285.50	0	0.00	285.50	3	8,049	0.04%
2020/09/04	0	0.00	2	285.75	292.00	-2	8,172	-0.02%
2020/09/03	7	293.00	7	290.50	287.50	0	8,358	0.00%
2020/09/02	4	288.75	5	291.50	291.00	-1	8,352	-0.01%
2020/09/01	4	287.25	5	290.40	288.50	-1	8,549	-0.01%
2020/08/31	10	292.00	11	295.32	286.00	-1	8,586	-0.01%
2020/08/28	3	291.50	0	0.00	291.00	3	8,624	0.03%
2020/08/27	0	0.00	7	294.50	296.00	-7	8,689	-0.08%
2020/08/26	5	285.40	3	285.67	290.50	2	8,739	0.02%
2020/08/25	3	274.33	0	0.00	280.00	3	8,704	0.03%
2020/08/24	5	269.00	7	272.14	275.00	-2	8,806	-0.02%
2020/08/21	2	264.50	0	0.00	266.00	2	8,783	0.02%
2020/08/20	3	262.00	0	0.00	260.00	3	8,803	0.03%
2020/08/19	2	285.50	2	290.25	281.50	0	8,640	0.00%
2020/08/18	10	285.90	2	286.25	284.50	8	8,670	0.09%
2020/08/17	3	299.00	3	304.50	300.50	0	8,682	0.00%
2020/08/14	0.1	303.00	1	297.50	303.00	-1	8,791	-0.01%
2020/08/13	5	301.00	5	302.50	299.50	0	8,922	0.00%
2020/08/12	1	298.00	3	297.50	303.00	-2	9,009	-0.02%
2020/08/11	2	297.25	0	0.00	294.00	2	9,200	0.02%
2020/08/07	2	302.75	0	303.50	303.50	2	9,257	0.02%
2020/08/06	1.1	305.73	0	0.00	302.50	1.1	9,324	0.01%
2020/08/05	1	305.50	0	0.00	304.50	1	9,388	0.01%
2020/08/04	4	302.75	6	304.33	302.00	-2	9,594	-0.02%
2020/08/03	6	302.58	3	310.83	299.00	3	9,723	0.03%
2020/07/31	4	316.63	0	0.00	317.00	4	9,641	0.04%
2020/07/30	1	321.00	1	321.50	322.00	0	9,631	0.00%
2020/07/29	8	319.75	3	322.50	318.50	5	9,633	0.05%
2020/07/28	7	342.50	4.2	344.36	334.00	2.8	9,465	0.03%
2020/07/27	9	334.29	16.1	330.93	339.00	-7.1	9,463	-0.07%
2020/07/24	3	322.00	1	321.00	321.00	2	9,566	0.02%
2020/07/23	0	0.00	1	322.00	326.00	-1	9,641	-0.01%
2020/07/22	0	0.00	1	326.50	327.00	-1	9,728	-0.01%
2020/07/21	7	328.57	7	325.14	330.50	0	9,809	0.00%
2020/07/20	21	323.21	6	320.17	317.50	15	9,774	0.15%
2020/07/17	9	329.61	21	327.00	331.00	-12	9,753	-0.12%
2020/07/16	10	314.15	8	319.63	315.00	2	9,581	0.02%
2020/07/15	4	317.63	4	324.88	311.50	0	9,571	0.00%
2020/07/14	3	318.83	2	320.25	321.50	1	9,645	0.01%
2020/07/13	3	314.50	5	318.40	319.00	-2	9,632	-0.02%
2020/07/10	7	320.21	15	316.50	311.50	-8	9,654	-0.08%
2020/07/09	9	330.00	15	329.70	326.00	-6	9,583	-0.06%
2020/07/08	11.1	321.72	5	321.90	326.00	6.1	9,438	0.06%
2020/07/07	2	311.25	1	310.00	306.00	1	9,258	0.01%
2020/07/06	1.2	298.42	4	302.63	306.00	-2.8	9,098	-0.03%
2020/07/03	0	0.00	2	294.00	293.00	-2	9,016	-0.02%
2020/07/01	3	294.33	3	295.50	292.50	0	9,165	0.00%
2020/06/30	5	298.70	5	298.40	299.00	0	9,209	0.00%
2020/06/29	0	0.00	1	294.00	291.00	-1	9,242	-0.01%
2020/06/24	3	295.83	1	299.50	295.00	2	9,271	0.02%
2020/06/23	2	298.75	1	300.50	299.00	1	9,363	0.01%
2020/06/22	3	303.50	3	306.83	305.00	0	9,378	0.00%
2020/06/19	8	296.38	4	298.50	297.00	4	9,436	0.04%
2020/06/18	1	294.50	2	291.50	291.50	-1	9,362	-0.01%
2020/06/17	5	292.50	1	293.50	293.50	4	9,370	0.04%
2020/06/16	8	296.00	7	290.57	296.50	1	9,445	0.01%
2020/06/15	9	292.00	8	291.38	283.00	1	9,512	0.01%
2020/06/12	2	286.75	6	285.92	289.00	-4	9,518	-0.04%
2020/06/11	6	289.33	6	292.33	288.50	0	9,579	0.00%
2020/06/10	6	291.42	18	288.89	294.50	-12	9,617	-0.12%
2020/06/09	3	283.00	6	283.92	282.00	-3	9,584	-0.03%
2020/06/08	14	281.25	13	284.92	282.00	1	9,739	0.01%
2020/06/05	11	277.64	12	279.04	278.00	-1	9,588	-0.01%
2020/06/04	7	277.29	5	278.40	278.00	2	9,615	0.02%
2020/06/03	4	276.13	17	278.74	277.00	-13	9,657	-0.13%
2020/06/02	3	271.17	5	270.70	272.50	-2	9,590	-0.02%
2020/06/01	2	260.75	9	263.06	264.00	-7	9,515	-0.07%
2020/05/29	5	251.90	16	252.94	257.00	-11	9,450	-0.12%
2020/05/28	2	248.00	0	0.00	247.00	2	9,314	0.02%
2020/05/27	6	248.42	3	249.67	247.00	3	9,339	0.03%
2020/05/26	2	244.00	0	0.00	244.00	2	9,312	0.02%
2020/05/25	3	244.17	3	244.17	250.00	0	9,277	0.00%
2020/05/22	13	238.04	6	239.67	239.50	7	9,252	0.08%
2020/05/21	3	251.00	3	248.83	251.00	0	9,151	0.00%
2020/05/20	4	246.13	2	245.25	246.00	2	9,136	0.02%
2020/05/19	1	250.00	4	250.63	252.00	-3	9,144	-0.03%
2020/05/18	25	252.90	5.1	248.03	248.00	20	9,138	0.22%
2020/05/15	1	269.00	4	270.63	268.50	-3	9,067	-0.03%
2020/05/14	7	268.36	8	267.63	267.00	-1	9,246	-0.01%
2020/05/13	5	271.90	1.1	272.68	272.50	3.9	9,401	0.04%
2020/05/12	12	277.63	9	281.06	274.50	3	9,597	0.03%
2020/05/11	22	287.16	9	287.67	282.50	13	9,749	0.13%
2020/05/08	3	281.33	18	281.61	281.50	-15	9,658	-0.16%
2020/05/07	4.2	268.04	21	269.60	272.50	-16.9	9,485	-0.18%
2020/05/06	2	263.00	4	263.00	262.50	-2	9,424	-0.02%
2020/05/05	13	262.85	12	266.13	262.50	1	9,461	0.01%
2020/05/04	4	262.38	2	262.75	264.00	2	9,599	0.02%
2020/04/30	5	269.00	9	269.11	269.00	-4	9,591	-0.04%
2020/04/29	13	257.77	15	259.80	261.50	-2	9,507	-0.02%
2020/04/28	5	245.20	3	243.83	247.00	2	9,371	0.02%
2020/04/27	14	251.29	4	251.50	251.50	10	9,332	0.11%
2020/04/24	6	253.75	2	252.50	251.00	4	9,223	0.04%
2020/04/23	1	258.00	2	260.50	260.00	-1	9,121	-0.01%
2020/04/22	24	258.67	16	260.16	259.00	8	9,150	0.09%
2020/04/21	6	267.00	0	0.00	265.50	6	9,047	0.07%
2020/04/20	6	269.17	6	272.50	274.00	0	9,040	0.00%
2020/04/17	7	274.43	19	278.97	274.00	-12	9,030	-0.13%
2020/04/16	13	268.58	6	269.83	270.00	7	8,957	0.08%
2020/04/15	0	0.00	1	277.50	272.00	-1	8,998	-0.01%
2020/04/14	5	271.00	9	269.67	273.00	-4	9,145	-0.04%
2020/04/13	6	264.25	1	264.50	263.00	5	9,200	0.05%
2020/04/10	5	267.70	4	272.25	268.50	1	9,301	0.01%
2020/04/09	6	269.83	1	277.50	269.00	5	9,423	0.05%
2020/04/08	7	276.57	3	278.00	275.00	4	9,461	0.04%
2020/04/07	1	278.00	7	285.29	278.00	-6	9,453	-0.06%
2020/04/06	8	277.00	8	268.56	278.00	0	9,400	0.00%
2020/04/01	4	262.50	2	264.00	262.00	2	9,386	0.02%
2020/03/31	4	262.13	8	264.81	263.50	-4	9,358	-0.04%
2020/03/30	11	252.91	6	259.67	260.50	5	9,283	0.05%
2020/03/27	8	256.06	17	259.24	254.50	-9	9,259	-0.10%
2020/03/26	6	252.00	6	253.92	256.00	0	9,139	0.00%
2020/03/25	5	256.10	6.1	255.27	256.50	-1.1	9,217	-0.01%
2020/03/24	0	0.00	42	234.69	242.50	-42	9,130	-0.46%
2020/03/23	3.1	219.71	4	221.63	222.50	-0.9	9,079	-0.01%
2020/03/20	2	208.25	10	213.20	215.00	-8	9,071	-0.09%
2020/03/19	12	201.71	11	200.00	195.50	1	8,953	0.01%
2020/03/18	26	222.56	4	222.00	217.00	22	8,882	0.25%
2020/03/17	52	232.55	27	229.24	219.00	25	8,936	0.28%
2020/03/16	8	243.25	19	243.21	236.00	-11	8,824	-0.12%
2020/03/13	3	231.00	16	235.94	249.50	-13	8,770	-0.15%
2020/03/12	19	242.95	13	246.35	238.00	6	8,578	0.07%
2020/03/11	5	272.60	39	267.64	264.00	-34	8,451	-0.40%
2020/03/10	8	270.75	1	266.50	273.50	7	8,562	0.08%
2020/03/09	13	279.00	3	278.00	274.50	10	8,710	0.11%
2020/03/06	2	287.50	4	288.13	288.50	-2	8,735	-0.02%
2020/03/05	4	286.88	13	287.73	290.00	-9	8,898	-0.10%
2020/03/04	1	280.00	1	278.00	279.50	0	8,940	0.00%
2020/03/03	1	277.00	10	281.55	277.50	-9	8,979	-0.10%
2020/03/02	10	269.65	2	264.50	272.50	8	8,958	0.09%
2020/02/27	10	279.00	5	274.20	273.50	5	8,954	0.06%
2020/02/26	2	283.00	2	284.00	284.00	0	8,910	0.00%
2020/02/25	6	285.67	7	284.07	286.50	-1	8,915	-0.01%
2020/02/24	10	280.65	9	282.72	285.50	1	8,919	0.01%
2020/02/21	10	285.75	5	283.10	283.00	5	8,925	0.06%
2020/02/20	5	286.20	5	287.00	289.50	0	8,875	0.00%
2020/02/19	6	281.00	5	283.30	280.50	1	8,745	0.01%
2020/02/18	39	286.91	4	284.50	280.00	35	8,692	0.40%
2020/02/17	13	293.65	5	291.90	291.00	8	8,523	0.09%
2020/02/14	4	308.13	2	309.00	307.00	2	8,304	0.02%
2020/02/13	10	317.00	6	324.00	315.50	4	8,115	0.05%
2020/02/12	5	312.60	33.3	311.80	316.00	-28.3	7,839	-0.36%
2020/02/11	7	302.00	21	299.67	302.00	-14	7,658	-0.18%
2020/02/10	1	289.00	2	292.25	290.50	-1	7,652	-0.01%
2020/02/07	5	293.80	6	294.75	293.50	-1	7,716	-0.01%
2020/02/06	9	294.33	12	294.96	295.00	-3	7,813	-0.04%
2020/02/05	7	291.14	6	285.42	292.50	1	7,736	0.01%
2020/02/04	0	0.00	2	276.00	275.00	-2	7,620	-0.03%
2020/02/03	4	270.00	3	270.83	270.50	1	7,671	0.01%
2020/01/31	5	277.50	9	278.94	282.00	-4	7,660	-0.05%
2020/01/30	5	276.10	9	275.72	275.50	-4	7,732	-0.05%
2020/01/20	4	286.75	3	286.50	286.00	1	7,977	0.01%
2020/01/16	3	283.00	1	281.00	284.50	2	8,130	0.02%
2020/01/15	5	289.00	6	290.25	288.00	-1	8,123	-0.01%
2020/01/14	6	288.58	5	289.60	288.00	1	8,121	0.01%
2020/01/13	2	285.75	11	285.64	285.00	-9	8,103	-0.11%
2020/01/10	1	285.00	10	282.70	286.50	-9	8,123	-0.11%
2020/01/09	8	283.00	13	280.65	284.50	-5	8,179	-0.06%
2020/01/08	21	279.00	4	278.50	275.00	17	8,426	0.20%
2020/01/07	8	285.88	5	289.20	288.00	3	8,359	0.04%
2020/01/06	3	287.33	2	286.00	285.00	1	8,408	0.01%
2020/01/03	5	298.00	7	305.29	295.00	-2	8,387	-0.02%
2020/01/02	9	303.06	9	301.28	305.00	0	8,316	0.00%
2019/12/31	13	294.69	4	297.50	294.00	9	8,276	0.11%
2019/12/30	15	300.70	6	300.67	297.50	9	8,278	0.11%
2019/12/27	21	304.02	28	304.41	298.50	-7	8,317	-0.08%
2019/12/26	5	299.20	5	298.40	300.00	0	8,232	0.00%
2019/12/25	1	294.50	0	0.00	295.00	1	8,188	0.01%
2019/12/24	7	293.36	7	292.00	293.50	0	8,252	0.00%
2019/12/23	1	285.50	0	0.00	288.00	1	8,281	0.01%
2019/12/20	7	286.14	2	283.50	283.00	5	8,319	0.06%
2019/12/19	13	294.35	8	300.75	291.50	5	8,349	0.06%
2019/12/18	4	300.25	4	299.88	301.00	0	8,266	0.00%
2019/12/17	7	300.79	7	301.93	300.50	0	8,325	0.00%
2019/12/16	3	297.00	3	296.83	295.50	0	8,315	0.00%
2019/12/13	10	294.90	11	301.27	296.00	-1	8,740	-0.01%
2019/12/12	9	295.83	11	294.00	298.00	-2	8,808	-0.02%
2019/12/11	1	286.50	1	286.00	286.00	0	8,621	0.00%
2019/12/10	2	286.75	0	0.00	285.00	2	8,648	0.02%
2019/12/09	5	294.80	5	294.20	294.50	0	8,555	0.00%
2019/12/06	15	290.43	6	293.42	290.00	9	8,608	0.10%
2019/12/05	6	290.67	8	289.88	292.00	-2	8,593	-0.02%
2019/12/04	27	285.37	4	282.13	282.00	23	8,496	0.27%
2019/12/03	12	292.33	8	295.56	291.00	4	8,496	0.05%
2019/12/02	7	287.21	3	294.50	298.00	4	8,433	0.05%
2019/11/29	9	300.94	2	298.25	302.50	7	8,333	0.08%
2019/11/28	1	306.00	5	310.00	306.00	-4	8,233	-0.05%
2019/11/26	11	312.68	5	310.10	311.50	6	8,258	0.07%
2019/11/25	1	307.50	1	309.00	306.50	0	8,364	0.00%
2019/11/22	2	305.25	8	310.88	305.50	-6	8,450	-0.07%
2019/11/21	4	306.38	1	314.50	314.50	3	8,476	0.04%
2019/11/20	6	312.25	3	322.00	308.50	3	8,492	0.04%
2019/11/19	2	321.50	2	318.25	325.00	0	8,573	0.00%
2019/11/18	1	325.00	2	324.75	324.00	-1	8,600	-0.01%
2019/11/15	1	321.50	5	318.90	321.00	-4	8,751	-0.05%
2019/11/14	0	0.00	1	316.50	318.00	-1	8,767	-0.01%
2019/11/13	3	313.67	5	315.10	316.00	-2	8,857	-0.02%
2019/11/12	4	308.63	2	308.50	310.00	2	8,971	0.02%
2019/11/11	1	304.00	15	305.17	305.00	-14	9,139	-0.15%
2019/11/08	4	310.00	9	312.39	312.50	-5	9,242	-0.05%
2019/11/07	13	311.81	0	0.00	307.00	13	9,307	0.14%
2019/11/06	6	324.33	3	324.33	323.00	3	9,373	0.03%
2019/11/05	5	332.80	8	333.81	335.50	-3	9,407	-0.03%
2019/11/04	2	325.00	1	324.00	323.50	1	9,536	0.01%
2019/11/01	4	319.25	3	322.33	324.50	1	9,647	0.01%
2019/10/31	3	322.50	0	0.00	318.00	3	9,814	0.03%
2019/10/30	4	331.25	7	328.86	333.00	-3	9,822	-0.03%
2019/10/29	5	332.00	9	334.56	330.00	-4	9,969	-0.04%
2019/10/28	11	339.27	10	336.95	343.50	1	10,054	0.01%
2019/10/25	2	316.75	3	318.67	315.00	-1	9,834	-0.01%
2019/10/24	2	316.00	8	314.06	320.00	-6	9,891	-0.06%
2019/10/23	1	313.00	3	312.17	313.00	-2	9,982	-0.02%
2019/10/22	2	306.50	1	306.00	305.50	1	10,155	0.01%
2019/10/21	7	304.57	1	302.50	302.50	6	10,384	0.06%
2019/10/18	0.7	307.00	1	311.00	307.00	-0.3	10,715	0.00%
2019/10/17	6	309.50	7	309.36	314.50	-1	10,907	-0.01%
2019/10/16	6	305.17	18	308.25	306.00	-12	10,850	-0.11%
2019/10/15	8	299.94	13	297.62	299.00	-5	10,647	-0.05%
2019/10/14	5	295.30	11	296.09	294.00	-6	10,584	-0.06%
2019/10/09	4	288.63	2	288.75	284.50	2	10,522	0.02%
2019/10/08	14	289.29	9	293.44	285.00	5	10,511	0.05%
2019/10/07	0	0.00	2	287.75	290.50	-2	10,610	-0.02%
2019/10/04	3	287.83	0	0.00	284.00	3	10,666	0.03%
2019/10/03	17	284.82	2	286.50	287.00	15	10,718	0.14%
2019/10/02	5	280.20	2	280.50	282.00	3	10,728	0.03%
2019/10/01	6	279.17	6	281.00	279.00	0	10,883	0.00%
2019/09/27	4	278.00	0	0.00	278.50	4	11,085	0.04%
2019/09/26	8	288.19	2	290.00	284.00	6	11,160	0.05%
2019/09/25	2	286.50	2	287.50	289.00	0	11,294	0.00%
2019/09/24	7	289.00	7	293.14	285.00	0	11,350	0.00%
2019/09/23	0.3	291.50	0	0.00	292.50	0.3	11,256	0.00%
2019/09/20	2	291.50	14	289.68	291.50	-12	11,284	-0.11%
2019/09/19	3	290.67	2	289.50	289.50	1	11,245	0.01%
2019/09/18	3	288.17	27	282.41	290.50	-24	11,228	-0.21%
2019/09/17	2	269.75	12	271.63	274.00	-10	10,850	-0.09%
2019/09/16	1	263.50	0	0.00	264.00	1	10,820	0.01%
2019/09/12	3	264.83	4	267.25	265.50	-1	10,913	-0.01%
2019/09/11	5	262.60	2	263.25	265.00	3	11,178	0.03%
2019/09/10	4	257.50	3	258.00	257.50	1	11,418	0.01%
2019/09/09	7	263.93	3	266.33	264.50	4	11,531	0.03%
2019/09/06	3.8	266.39	3	270.83	266.00	0.8	11,785	0.01%
2019/09/05	8.2	274.67	14	274.11	269.00	-5.8	11,818	-0.05%
2019/09/04	4	266.00	3	267.83	269.50	1	11,793	0.01%
2019/09/03	5	263.50	11	266.05	262.00	-6	11,966	-0.05%
2019/08/30	2	262.00	3	261.67	260.50	-1	12,209	-0.01%
2019/08/29	8	257.38	6	256.08	259.00	2	12,400	0.02%
2019/08/28	7	253.64	2	252.50	253.00	5	12,711	0.04%
2019/08/27	13	260.38	7	266.50	259.00	6	12,796	0.05%
2019/08/26	7	260.00	3	263.00	264.50	4	12,990	0.03%
2019/08/23	11	262.27	5	264.20	269.00	6	13,110	0.05%
2019/08/22	15	272.00	6	273.42	266.00	9	13,276	0.07%
2019/08/21	4	273.13	3	269.83	274.50	1	13,266	0.01%
2019/08/20	4	272.13	4	273.25	268.50	0	13,378	0.00%
2019/08/19	1	267.00	8	269.06	270.00	-7	13,476	-0.05%
2019/08/16	2	262.25	5	264.20	262.50	-3	13,655	-0.02%
2019/08/15	11	259.05	3	258.50	259.50	8	14,022	0.06%
2019/08/14	1	265.50	2	273.50	265.50	-1	14,290	-0.01%
2019/08/13	4	263.25	3	264.00	260.50	1	14,414	0.01%
2019/08/12	5	270.30	4	272.38	265.50	1	14,829	0.01%
2019/08/08	3	274.17	10	269.05	274.00	-7	14,978	-0.05%
2019/08/07	4	264.50	6	267.75	262.00	-2	14,928	-0.01%
2019/08/06	13	255.15	7	257.29	263.50	6	14,924	0.04%
2019/08/05	6	253.17	4	250.88	250.00	2	14,769	0.01%
2019/08/02	7	254.21	1	254.00	251.00	6	14,735	0.04%
2019/08/01	11	268.50	10	268.55	268.00	1	14,604	0.01%
2019/07/31	4	268.50	1	268.00	268.00	3	14,598	0.02%
2019/07/30	8	264.75	6	269.42	272.00	2	14,394	0.01%
2019/07/29	4	270.88	2	266.00	266.00	2	14,304	0.01%
2019/07/26	2	268.75	6	269.17	275.00	-4	14,248	-0.03%
2019/07/25	4	274.00	3	272.83	272.50	1	14,173	0.01%
2019/07/24	7	273.86	46	269.99	276.00	-39	14,131	-0.28%
2019/07/23	7	262.29	14	261.54	262.50	-7	14,172	-0.05%
2019/07/22	3	247.83	33	253.18	260.00	-30	14,277	-0.21%
2019/07/19	6	236.00	15	235.57	236.50	-9	13,962	-0.06%
2019/07/18	4	226.25	2	225.00	227.00	2	13,819	0.01%
2019/07/17	2	223.75	7	226.93	227.00	-5	13,893	-0.04%
2019/07/16	8	223.25	6	223.50	224.00	2	13,923	0.01%
2019/07/15	7	220.21	8	222.25	221.50	-1	14,157	-0.01%
2019/07/12	6	221.08	5	220.50	220.00	1	14,556	0.01%
2019/07/11	1	224.00	2	228.75	223.50	-1	14,620	-0.01%
2019/07/10	4	221.63	12	220.88	222.00	-8	14,533	-0.06%
2019/07/09	1	219.00	5	218.20	222.00	-4	14,529	-0.03%
2019/07/08	7	213.64	9	215.61	218.00	-2	14,503	-0.01%
2019/07/05	22	219.00	15	219.60	216.50	7	14,567	0.05%
2019/07/04	8	221.94	7	222.86	221.00	1	14,438	0.01%
2019/07/03	5	215.60	16	213.44	217.00	-11	14,300	-0.08%
2019/07/02	9	216.28	16	216.28	218.00	-7	14,320	-0.05%
2019/07/01	1	213.00	3	213.00	213.00	-2	14,185	-0.01%
2019/06/28	6	199.50	11	200.05	199.00	-5	14,232	-0.04%
2019/06/27	9	200.33	4	198.38	197.00	5	14,323	0.03%
2019/06/26	6	199.00	3	199.00	195.50	3	14,513	0.02%
2019/06/25	2	199.00	1	199.00	198.50	1	14,654	0.01%
2019/06/24	4	196.63	2	196.50	198.50	2	14,845	0.01%
2019/06/21	8	197.75	13	198.96	197.00	-5	14,913	-0.03%
2019/06/20	16	199.53	19	199.84	200.50	-3	14,858	-0.02%
2019/06/19	9	198.06	14	198.43	200.00	-5	14,992	-0.03%
2019/06/18	30	186.05	12	186.04	187.50	18	14,709	0.12%
2019/06/17	0	0.00	1	177.50	183.50	-1	14,636	-0.01%
2019/06/14	26	179.65	6	183.58	176.50	20	14,765	0.14%
2019/06/13	4	187.75	5	186.10	188.50	-1	14,969	-0.01%
2019/06/12	12	185.33	16	185.41	187.00	-4	15,425	-0.03%
2019/06/11	24	184.38	24	184.19	187.00	0	15,519	0.00%
2019/06/10	19	179.32	22	174.59	180.50	-3	15,322	-0.02%
2019/06/06	5	171.20	3	172.00	169.50	2	15,190	0.01%
2019/06/05	17	178.03	15	179.93	175.50	2	15,103	0.01%
2019/06/04	21	180.43	20	180.93	178.00	1	15,102	0.01%
2019/06/03	8	173.56	12	175.42	176.00	-4	14,898	-0.03%
2019/05/31	7	169.50	2	167.00	174.50	5	14,748	0.03%
2019/05/30	21	164.50	20	165.25	164.50	1	14,567	0.01%
2019/05/29	46	157.73	42	156.80	163.50	4	14,555	0.03%
2019/05/28	5	157.00	5	158.00	159.00	0	14,412	0.00%
2019/05/27	14	157.50	16	158.44	157.50	-2	14,533	-0.01%
2019/05/24	2	163.75	1	165.00	160.50	1	14,667	0.01%
2019/05/23	15	164.27	17	162.62	167.00	-2	14,503	-0.01%
2019/05/22	25	171.36	26	168.79	163.50	-1	14,386	-0.01%
2019/05/21	11	159.73	7	158.86	160.00	4	14,157	0.03%
2019/05/20	19	166.24	22	163.30	168.50	-3	14,024	-0.02%
2019/05/17	10	174.10	9	169.94	165.00	1	13,853	0.01%
2019/05/16	12	188.71	6	192.67	181.00	6	13,720	0.04%
2019/05/15	16	199.88	15	197.80	200.50	1	13,730	0.01%
2019/05/14	2	190.75	2	192.00	194.00	0	13,889	0.00%
2019/05/13	9	198.17	10	196.60	193.00	-1	14,082	-0.01%
2019/05/10	9	200.44	11	200.09	204.50	-2	14,213	-0.01%
2019/05/09	13	200.12	10	200.25	200.00	3	14,204	0.02%
2019/05/08	4	201.63	4	206.75	206.00	0	14,171	0.00%
2019/05/07	3	204.50	4	205.25	203.50	-1	14,258	-0.01%
2019/05/06	8	202.00	4	203.38	201.00	4	14,669	0.03%
2019/05/03	7	211.71	0	0.00	213.00	7	14,718	0.05%
2019/05/02	5	206.90	3	207.50	208.00	2	14,752	0.01%
2019/04/30	6	206.75	4	200.50	207.00	2	14,893	0.01%
2019/04/29	16	196.84	13	199.54	204.00	3	15,028	0.02%
2019/04/26	18	210.31	6	207.91	207.00	12	14,775	0.08%
2019/04/25	5	224.50	6	226.25	229.50	-1	14,433	-0.01%
2019/04/24	13	227.46	9	228.33	227.00	4	14,532	0.03%
2019/04/23	7	224.93	2	223.50	229.50	5	14,473	0.03%
2019/04/22	13	224.58	14	222.21	225.50	-1	14,383	-0.01%
2019/04/19	23	225.11	3	227.67	220.00	20	14,337	0.14%
2019/04/18	17	234.56	52	234.14	229.00	-35	14,102	-0.25%
2019/04/17	6	218.67	11	218.68	219.00	-5	13,675	-0.04%
2019/04/16	7	215.07	0	0.00	213.00	7	13,623	0.05%
2019/04/15	6	212.58	9	211.00	213.00	-3	13,594	-0.02%
2019/04/12	11	205.91	3	210.83	205.00	8	13,628	0.06%
2019/04/11	7	218.36	8	217.38	211.00	-1	13,675	-0.01%
2019/04/10	12	214.25	29	213.90	212.00	-17	13,565	-0.13%
2019/04/09	12	215.46	6	213.25	211.00	6	13,622	0.04%
2019/04/08	10	211.60	3	214.17	219.50	7	13,591	0.05%
2019/04/03	12	204.25	1	208.00	205.00	11	13,535	0.08%
2019/04/02	9	209.33	8	208.50	207.50	1	13,598	0.01%
2019/04/01	13	213.50	11	215.00	211.00	2	13,493	0.01%
2019/03/29	17	215.59	26	215.33	217.50	-9	13,295	-0.07%
2019/03/28	21	209.05	22	209.07	211.50	-1	13,237	-0.01%
2019/03/27	16	207.81	11	209.09	204.00	5	13,144	0.04%
2019/03/26	22	196.91	25	200.90	205.00	-3	12,973	-0.02%
2019/03/25	4	194.63	9	194.00	194.00	-5	13,026	-0.04%
2019/03/22	18	205.03	7	206.57	200.50	11	13,000	0.08%
2019/03/21	6	198.58	26	200.33	199.50	-20	12,818	-0.16%
2019/03/20	10	199.70	6	200.08	199.50	4	12,832	0.03%
2019/03/19	9	201.17	11	201.32	204.50	-2	12,748	-0.02%
2019/03/18	6	199.67	5	200.60	197.50	1	12,509	0.01%
2019/03/15	0	0.00	37	186.39	192.50	-37	12,094	-0.31%
2019/03/14	8	169.19	7	173.14	175.00	1	11,692	0.01%
2019/03/13	7	164.21	5	164.00	164.50	2	11,596	0.02%
2019/03/12	42	165.06	32	162.72	162.00	10	11,693	0.09%
2019/03/11	7	162.21	4	161.63	161.00	3	11,801	0.03%
2019/03/08	34	156.09	30	159.85	162.50	4	12,010	0.03%
2019/03/07	6	165.17	2	163.25	160.00	4	12,103	0.03%
2019/03/06	3	171.50	11	171.00	172.00	-8	12,101	-0.07%
2019/03/05	12	176.33	1	173.00	173.00	11	12,181	0.09%
2019/03/04	7	177.93	7	177.43	180.00	0	12,413	0.00%
2019/02/27	17	172.91	15	174.57	175.00	2	12,395	0.02%
2019/02/26	10	178.05	14	180.46	175.00	-4	12,504	-0.03%
2019/02/25	13	174.58	15	176.37	177.50	-2	12,357	-0.02%
2019/02/22	4	167.00	6	168.50	168.00	-2	12,141	-0.02%
2019/02/21	9	168.50	8	170.50	171.00	1	12,142	0.01%
2019/02/20	3	167.33	6	172.33	168.00	-3	12,042	-0.02%
2019/02/19	4	170.25	6	170.33	171.00	-2	11,894	-0.02%
2019/02/18	14	163.18	17	163.06	163.00	-3	11,787	-0.03%
2019/02/15	22	163.25	28	162.25	160.50	-6	11,927	-0.05%
2019/02/14	17	160.82	0	0.00	158.00	17	11,517	0.15%
2019/02/13	9	173.61	7	171.07	166.50	2	11,357	0.02%
2019/02/12	11	169.64	6	172.08	174.00	5	11,184	0.04%
2019/02/11	14	161.64	1	163.00	161.50	13	11,073	0.12%
2019/01/30	0	0.00	3	149.83	149.50	-3	11,009	-0.03%
2019/01/29	2	147.25	0	0.00	148.00	2	11,194	0.02%
2019/01/28	23	151.78	15	153.16	150.00	8	11,379	0.07%
2019/01/25	2	147.75	14.1	151.18	152.00	-12.1	11,487	-0.11%
2019/01/24	0	0.00	3	139.50	142.00	-3	11,255	-0.03%
2019/01/23	1	137.00	4	137.88	138.50	-3	11,247	-0.03%
2019/01/22	1	138.50	14	133.93	136.50	-13	11,231	-0.12%
2019/01/21	2	129.00	11	133.82	135.00	-9	11,220	-0.08%
2019/01/18	1	125.50	3	125.83	126.00	-2	11,252	-0.02%
2019/01/17	0	0.00	2	122.75	123.50	-2	11,384	-0.02%
2019/01/16	11	126.55	5	125.30	122.00	6	11,694	0.05%
2019/01/15	6	125.08	2.1	126.00	126.00	3.9	11,801	0.03%
2019/01/14	9	126.00	6	125.17	124.00	3	11,890	0.03%
2019/01/11	1	121.50	9	123.06	123.00	-8	12,077	-0.07%
2019/01/10	1	123.50	3	120.67	120.00	-2	12,032	-0.02%
2019/01/08	2	118.50	1	119.50	116.50	1	12,231	0.01%
2019/01/07	5	117.90	1	118.50	115.50	4	12,366	0.03%
2019/01/04	1	109.50	1	113.00	114.00	0	12,554	0.00%
2019/01/03	0	0.00	3	115.33	114.00	-3	12,783	-0.02%
2018/12/28	1	121.00	0	0.00	118.00	1	12,977	0.01%
2018/12/27	0	0.00	4	119.50	119.00	-4	13,015	-0.03%
2018/12/26	18	119.03	16	117.00	115.00	2	12,998	0.02%
2018/12/25	14	119.82	7	120.71	121.50	7	12,931	0.05%
2018/12/24	2	118.00	3	119.33	118.00	-1	12,826	-0.01%
2018/12/22	5	117.00	6	117.00	117.00	-1	12,832	-0.01%
2018/12/21	8	117.63	5	112.60	119.50	3	12,907	0.02%
2018/12/20	4	119.88	3	122.33	116.50	1	12,820	0.01%
2018/12/18	2	126.75	12	127.13	126.00	-10	12,794	-0.08%
2018/12/17	3	123.33	3	122.33	123.50	0	12,817	0.00%
2018/12/14	1	116.50	2	118.00	118.00	-1	12,938	-0.01%
2018/12/13	2	122.75	0	0.00	121.50	2	13,086	0.02%
2018/12/12	3	122.50	12	122.75	122.50	-9	13,197	-0.07%
2018/12/11	1	118.00	1	118.00	118.00	0	13,201	0.00%
2018/12/10	1	113.50	4	113.00	115.00	-3	13,562	-0.02%
2018/12/07	9	118.11	8	117.88	116.50	1	13,730	0.01%
2018/12/06	11	116.14	2	113.25	114.00	9	13,749	0.07%
2018/12/05	6	123.83	4.1	125.07	122.50	1.9	13,691	0.01%
2018/12/04	4	135.38	9.1	136.73	131.00	-5.1	13,700	-0.04%
2018/12/03	7	135.00	8.1	135.58	137.00	-1.1	13,658	-0.01%
2018/11/30	2	123.50	12.1	125.71	126.50	-10.1	13,512	-0.07%
2018/11/29	15	122.17	5	123.30	120.00	10	13,689	0.07%
2018/11/28	6	119.75	6	120.00	120.50	0	13,647	0.00%
2018/11/27	16	113.78	27	115.96	119.00	-11	13,506	-0.08%
2018/11/26	2.1	108.76	5	107.20	109.00	-2.9	13,183	-0.02%
2018/11/23	7	106.21	10	106.70	104.00	-3	13,101	-0.02%
2018/11/22	10	106.30	3	105.17	103.00	7	12,887	0.05%
2018/11/21	6.1	102.39	5	101.20	105.50	1.1	12,829	0.01%
2018/11/20	0.1	102.50	2	103.00	102.50	-1.9	12,779	-0.01%
2018/11/19	1	101.00	3	101.17	102.00	-2	12,766	-0.02%
2018/11/16	1	99.30	1	100.50	97.00	0	12,801	0.00%
2018/11/15	1	95.00	1	95.10	97.50	0	12,877	0.00%
2018/11/14	11	98.34	1	99.10	95.80	10	12,790	0.08%
2018/11/12	2	109.50	0	0.00	108.50	2	12,658	0.02%
2018/11/09	3	111.17	3	111.83	113.50	0	12,623	0.00%
2018/11/08	4	118.13	7	118.50	113.50	-3	12,628	-0.02%
2018/11/07	7	116.14	9	116.72	117.00	-2	12,431	-0.02%
2018/11/06	4.1	114.99	4	114.38	109.50	0.1	12,296	0.00%
2018/11/05	3	117.50	7.1	116.57	121.50	-4.1	12,065	-0.03%
2018/11/02	6	110.33	7	110.43	110.50	-1	11,790	-0.01%
2018/11/01	1	104.00	7	101.54	104.50	-6	11,553	-0.05%
2018/10/31	0	0.00	2	95.90	95.00	-2	11,393	-0.02%
2018/10/29	1	92.10	1	86.80	91.60	0	11,178	0.00%
2018/10/26	5	89.54	3	89.17	88.00	2	11,006	0.02%
2018/10/25	20	91.65	20	92.51	95.20	0	10,771	0.00%
2018/10/24	7	100.07	6	99.15	97.20	1	10,657	0.01%
2018/10/23	21	112.38	11	109.00	108.00	10	10,437	0.10%
2018/10/22	1	121.00	0	0.00	120.00	1	10,230	0.01%
2018/10/19	3.1	116.95	1	118.00	120.50	2.1	10,509	0.02%
2018/10/18	2	117.24	1	117.00	116.00	1	11,083	0.01%
2018/10/17	5	118.30	8	119.63	118.00	-3	10,978	-0.03%
2018/10/16	24	120.17	26	117.35	116.50	-2	10,808	-0.02%
2018/10/15	0.1	125.00	0	0.00	125.00	0.1	10,732	0.00%
2018/10/12	2	113.50	19	115.87	119.00	-17	10,562	-0.16%
2018/10/11	12.1	102.79	12	102.04	109.00	0.1	10,393	0.00%
2018/10/09	32	109.59	4	109.88	107.00	28	10,149	0.28%
2018/10/08	2	117.75	2	117.25	118.50	0	10,009	0.00%
2018/10/05	9	122.17	0	0.00	119.00	9	10,126	0.09%
2018/10/04	2	132.25	0	0.00	132.00	2	10,030	0.02%
2018/10/03	1	136.00	0	0.00	134.50	1	10,065	0.01%
2018/10/02	1	137.50	3	138.50	138.00	-2	10,057	-0.02%
2018/10/01	3	139.00	1	139.00	140.00	2	10,039	0.02%
2018/09/28	0	0.00	2	135.00	134.50	-2	10,031	-0.02%
2018/09/27	3	133.00	4	133.25	133.00	-1	9,983	-0.01%
2018/09/26	2	131.75	0	0.00	131.00	2	9,934	0.02%
2018/09/25	1	131.50	6	132.17	133.50	-5	9,985	-0.05%
2018/09/21	4	126.25	2	129.00	131.00	2	9,863	0.02%
2018/09/20	15	127.67	5	130.00	124.00	10	9,651	0.10%
2018/09/19	3	135.33	0	0.00	133.50	3	9,449	0.03%
2018/09/18	1	143.00	1	140.00	142.00	0	9,250	0.00%
2018/09/17	7	141.21	7	138.07	143.00	0	9,089	0.00%
2018/09/14	26	133.67	19	134.66	138.50	7	9,021	0.08%
2018/09/13	7	137.07	2	137.25	136.00	5	8,593	0.06%
2018/09/12	5	143.70	3	143.67	143.50	2	8,338	0.02%
2018/09/11	5	158.30	6	156.83	159.00	-1	8,200	-0.01%
2018/09/10	13	159.58	17	160.32	155.50	-4	8,100	-0.05%
2018/09/07	25	173.46	2	171.75	172.50	23	7,982	0.29%
2018/09/06	5	184.60	6	184.33	183.00	-1	7,840	-0.01%
2018/09/05	10	184.45	10	185.30	187.00	0	7,694	0.00%
2018/09/04	0	0.00	4	176.63	177.00	-4	7,238	-0.06%
2018/09/03	1	162.00	30	163.00	161.00	-29	7,171	-0.40%
2018/08/31	11	165.50	6	164.75	166.50	5	7,261	0.07%
2018/08/30	21	166.40	2	165.50	166.00	19	7,253	0.26%
2018/08/29	0	0.00	3	162.33	161.00	-3	7,211	-0.04%
2018/08/28	4	165.63	5	166.00	161.00	-1	7,219	-0.01%
2018/08/27	0	0.00	1	163.00	162.50	-1	7,197	-0.01%
2018/08/24	0	0.00	1	160.00	162.00	-1	7,176	-0.01%
2018/08/23	0	0.00	1	161.00	160.00	-1	7,222	-0.01%
2018/08/22	2	165.00	2	167.50	162.50	0	7,268	0.00%
2018/08/21	1	157.00	9	156.83	158.50	-8	7,117	-0.11%
2018/08/20	1	148.50	1	150.50	151.00	0	7,064	0.00%
2018/08/17	0	0.00	6	150.50	146.50	-6	6,996	-0.09%
2018/08/16	12	140.54	10	138.95	144.00	2	6,930	0.03%
2018/08/15	12	145.96	3	146.00	145.50	9	6,820	0.13%
2018/08/14	2	156.25	1	154.50	156.00	1	6,756	0.01%
2018/08/13	6	153.58	4	156.63	153.50	2	6,797	0.03%
2018/08/09	0	0.00	1	162.50	165.00	-1	6,737	-0.01%
2018/08/08	1	173.00	1	173.50	169.00	0	6,766	0.00%
2018/08/07	0	0.00	1	166.50	170.50	-1	6,795	-0.01%
2018/08/06	2	164.00	11	163.23	165.00	-9	6,891	-0.13%
2018/08/03	4	159.50	9	159.61	162.00	-5	6,882	-0.07%
2018/08/02	6	154.25	4	153.38	156.00	2	6,867	0.03%
2018/08/01	3	156.00	7	155.93	156.00	-4	6,847	-0.06%
2018/07/31	7	148.64	9	148.11	148.00	-2	6,786	-0.03%
2018/07/30	12	151.04	6	150.17	146.00	6	6,718	0.09%
2018/07/27	4	163.25	2	165.00	161.00	2	6,580	0.03%
2018/07/26	27	166.87	27	166.74	166.00	0	6,546	0.00%
2018/07/25	56	168.74	38	169.21	165.00	18	6,133	0.29%
2018/07/20	6	230.50	8	227.50	225.00	-2	5,591	-0.04%
2018/07/19	2	226.00	15	226.33	229.50	-13	5,767	-0.23%
2018/07/18	5	223.10	12	224.33	222.00	-7	5,691	-0.12%
2018/07/17	5	230.10	7	233.43	228.50	-2	5,695	-0.04%
2018/07/16	3	243.33	3	240.67	239.00	0	5,621	0.00%
2018/07/13	16	233.31	11	235.27	241.00	5	5,534	0.09%
2018/07/12	6	217.08	3	218.50	221.00	3	5,439	0.06%
2018/07/11	11	213.68	7	213.14	215.00	4	5,479	0.07%
2018/07/10	6	201.75	7	204.07	207.50	-1	5,510	-0.02%
2018/07/06	0	0.00	1	203.00	202.50	-1	5,543	-0.02%
2018/07/05	3	204.67	0	0.00	200.50	3	5,499	0.05%
2018/07/04	1	195.50	2	197.50	199.50	-1	5,465	-0.02%
2018/07/03	4	197.88	0	0.00	194.50	4	5,445	0.07%
2018/07/02	4	219.13	0	0.00	217.00	4	5,376	0.07%
2018/06/28	0	0.00	1	221.00	216.00	-1	5,355	-0.02%
2018/06/27	7	224.86	7	222.07	219.50	0	5,370	0.00%
2018/06/26	2	220.50	1	212.50	228.00	1	5,397	0.02%
2018/06/25	3	223.67	0	0.00	220.00	3	5,449	0.06%
2018/06/22	4	233.88	3	235.00	233.00	1	5,465	0.02%
2018/06/21	0	0.00	2	242.25	238.50	-2	5,495	-0.04%
2018/06/20	2	229.00	1	231.00	238.00	1	5,581	0.02%
2018/06/19	4	238.00	1	236.00	236.00	3	5,585	0.05%
2018/06/15	5	249.30	2	250.00	245.50	3	5,595	0.05%
2018/06/14	1	241.00	1	239.50	241.50	0	5,617	0.00%
2018/06/13	1	244.50	1	244.50	244.50	0	5,659	0.00%
2018/06/12	1	248.50	2	248.75	247.00	-1	5,734	-0.02%
2018/06/11	7	242.86	92	242.08	242.50	-85	5,828	-1.46%
2018/06/08	12	251.29	0	0.00	251.00	12	5,864	0.20%
2018/06/07	1	275.00	1	272.50	269.50	0	6,026	0.00%
2018/06/06	86	272.79	2	271.75	273.00	84	6,164	1.36%
2018/06/05	4	260.50	3	263.00	264.00	1	6,168	0.02%
2018/06/04	0	0.00	2	261.75	263.50	-2	6,255	-0.03%
2018/06/01	0	0.00	2	249.50	251.50	-2	6,236	-0.03%
2018/05/31	7	245.50	8	250.69	243.50	-1	6,277	-0.02%
2018/05/30	18	252.25	6	248.83	248.00	12	6,181	0.19%
2018/05/29	4	272.50	0	0.00	268.50	4	6,082	0.07%
2018/05/28	0	0.00	1	281.00	279.00	-1	6,078	-0.02%
2018/05/25	2	271.50	2	274.00	274.00	0	6,135	0.00%
2018/05/24	3	274.33	3	275.33	273.50	0	6,193	0.00%
2018/05/23	2	271.25	3	271.00	271.50	-1	6,232	-0.02%
2018/05/22	1	274.50	1	275.00	274.00	0	6,319	0.00%
2018/05/21	2	272.75	1	270.50	268.50	1	6,363	0.02%
2018/05/18	3	257.50	2	260.00	257.00	1	6,358	0.02%
2018/05/17	2	262.00	0	0.00	265.00	2	6,502	0.03%
2018/05/16	2	265.75	1	265.50	265.00	1	6,546	0.02%
2018/05/15	0	0.00	1	271.00	269.00	-1	6,644	-0.02%
2018/05/14	5	273.00	19	277.00	286.50	-14	6,681	-0.21%
2018/05/11	0	0.00	2	263.00	263.00	-2	6,557	-0.03%
2018/05/10	0	0.00	2	255.00	257.00	-2	6,655	-0.03%
2018/05/09	5	241.60	3	241.33	243.00	2	6,712	0.03%
2018/05/08	0	0.00	2	239.00	240.00	-2	6,785	-0.03%
2018/05/07	3	232.17	0	0.00	230.00	3	6,956	0.04%
2018/05/03	2	235.25	3	235.33	232.00	-1	7,172	-0.01%
2018/05/02	1	226.00	3	233.00	232.00	-2	7,288	-0.03%
2018/04/30	1	227.50	0	0.00	224.50	1	7,445	0.01%
2018/04/27	0	0.00	1	221.50	222.50	-1	7,569	-0.01%
2018/04/26	8	220.25	3	224.67	218.00	5	7,697	0.06%
2018/04/25	18	232.44	3	229.83	231.00	15	7,572	0.20%
2018/04/24	5	254.50	0	0.00	254.50	5	7,352	0.07%
2018/04/23	6	287.17	9	282.39	282.50	-3	7,457	-0.04%
2018/04/20	6	301.42	5	301.30	297.50	1	7,500	0.01%
2018/04/19	1	308.00	3	310.33	312.00	-2	7,684	-0.03%
2018/04/18	13	305.85	17	297.38	306.00	-4	7,953	-0.05%
2018/04/17	11	320.95	10	313.75	311.50	1	7,957	0.01%
2018/04/16	13	327.35	5	330.40	331.00	8	8,085	0.10%
2018/04/13	5	319.00	5	320.00	318.50	0	8,134	0.00%
2018/04/12	4	311.00	4	311.50	309.50	0	8,079	0.00%
2018/04/11	6	308.58	5	310.50	306.50	1	8,184	0.01%
2018/04/10	1	307.00	8	309.06	306.00	-7	8,247	-0.08%
2018/04/09	3	307.33	5	306.40	305.50	-2	8,381	-0.02%
2018/04/03	4	308.75	2	309.00	308.00	2	8,408	0.02%
2018/04/02	16	315.81	14	311.50	310.50	2	8,435	0.02%
2018/03/31	7	315.93	3	314.17	314.50	4	8,487	0.05%
2018/03/30	8	317.06	8	317.06	314.00	0	8,593	0.00%
2018/03/29	3	310.83	2	311.75	313.00	1	8,684	0.01%
2018/03/28	11	313.45	3	317.50	308.00	8	8,665	0.09%
2018/03/27	5	311.20	4	315.00	313.00	1	8,632	0.01%
2018/03/26	4	299.50	3	303.33	302.00	1	8,615	0.01%
2018/03/23	14	297.07	6	299.08	295.00	8	8,722	0.09%
2018/03/22	6	313.00	5	311.00	305.00	1	8,841	0.01%
2018/03/21	8	315.75	9	317.50	315.00	-1	8,986	-0.01%
2018/03/20	5	304.50	4	308.00	315.00	1	9,121	0.01%
2018/03/19	7	315.07	8	313.13	311.00	-1	9,411	-0.01%
2018/03/16	15	317.03	12	315.75	315.00	3	9,524	0.03%
2018/03/15	4	317.13	6	313.42	321.50	-2	9,732	-0.02%
2018/03/14	12	312.50	11	312.27	309.50	1	9,709	0.01%
2018/03/13	20	312.78	24	311.35	315.50	-4	9,762	-0.04%
2018/03/12	1	290.00	17	290.00	297.00	-16	9,644	-0.17%
2018/03/09	2	275.00	4	274.88	270.00	-2	9,732	-0.02%
2018/03/08	5	269.10	7	273.50	272.50	-2	9,865	-0.02%
2018/03/07	4	264.75	3	264.50	265.00	1	9,809	0.01%
2018/03/06	2	261.00	4	259.75	264.50	-2	9,941	-0.02%
2018/03/05	1	253.50	0	0.00	250.50	1	10,400	0.01%
2018/03/02	3	263.00	0	0.00	260.50	3	10,514	0.03%
2018/03/01	4	267.50	4	267.13	270.00	0	10,555	0.00%
2018/02/27	2	268.50	6	270.83	268.50	-4	10,655	-0.04%
2018/02/23	0	0.00	5	262.60	262.50	-5	10,717	-0.05%
2018/02/22	2	256.50	3	258.50	256.50	-1	10,835	-0.01%
2018/02/21	4	255.25	14.4	257.32	256.00	-10.4	10,886	-0.10%
2018/02/12	4	247.38	10	248.35	243.00	-6	10,927	-0.05%
2018/02/09	7	222.57	10	229.85	249.50	-3	11,078	-0.03%
2018/02/08	3	237.17	1	238.50	238.00	2	11,004	0.02%
2018/02/07	7	246.50	6	250.83	242.50	1	10,967	0.01%
2018/02/06	18	236.58	5.6	240.77	235.00	12.4	10,913	0.11%
2018/02/05	1	255.00	0	0.00	256.50	1	10,879	0.01%
2018/02/02	2	261.75	3	264.33	263.00	-1	10,909	-0.01%
2018/02/01	18	260.14	15	261.43	258.50	3	10,886	0.03%
2018/01/31	5	253.90	7	256.50	261.00	-2	10,866	-0.02%
2018/01/30	10	256.05	19	257.13	252.00	-9	10,866	-0.08%
2018/01/29	3	243.00	7	247.00	252.00	-4	10,798	-0.04%
2018/01/26	16	241.25	10	242.00	239.50	6	10,843	0.06%
2018/01/25	11	246.45	4	246.63	240.00	7	10,798	0.06%
2018/01/24	6	247.67	3	249.00	249.50	3	10,780	0.03%
2018/01/23	14	263.29	10	258.40	255.00	4	10,753	0.04%
2018/01/22	8	260.69	19	264.39	269.50	-11	10,826	-0.10%
2018/01/19	11	265.45	15	260.27	259.50	-4	10,818	-0.04%
2018/01/18	2	274.75	4	274.63	272.50	-2	10,773	-0.02%
2018/01/17	3	267.33	5	270.20	269.00	-2	10,754	-0.02%
2018/01/16	7	268.64	10	269.60	269.00	-3	10,768	-0.03%
2018/01/15	12	256.88	6	256.50	265.00	6	10,666	0.06%
2018/01/12	28	259.07	21	257.43	252.50	7	10,467	0.07%
2018/01/11	6	269.92	1	270.00	269.00	5	10,245	0.05%
2018/01/10	19	272.29	1	275.00	270.00	18	10,133	0.18%
2018/01/09	15	285.73	10.7	287.64	280.00	4.3	10,013	0.04%
2018/01/08	0	0.00	15	301.67	299.00	-15	9,879	-0.15%
2018/01/05	3	308.33	4	309.63	303.00	-1	9,898	-0.01%
2018/01/04	4	303.13	4.1	306.34	303.50	-0.1	9,955	0.00%
2018/01/03	1	295.00	8	296.81	304.00	-7	9,950	-0.07%
2018/01/02	2	275.00	1	276.50	283.00	1	9,872	0.01%