穩懋 (3105)-富邦-內湖券商分點個股進出

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

穩懋

(3105)

可現股當沖

股價
118.5
漲跌
--
漲幅
0.00%
成交量
824張
產業
上櫃半導體類股
1797人加入追蹤

立即追蹤
本地時間:13:30(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－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3	119.17	3	118.50	118.50	0	2,610	0.00%
2024/11/21	1	117.01	6.2	119.00	118.50	-5.2	2,642	-0.20%
2024/11/20	1	117.50	11	117.73	116.50	-10	2,649	-0.38%
2024/11/19	1	116.51	1	117.00	117.00	0	2,670	0.00%
2024/11/18	1.4	116.70	2	116.50	117.00	-0.6	2,669	-0.02%
2024/11/15	7.1	117.00	2	116.00	116.00	5.1	2,680	0.19%
2024/11/14	5	117.60	4	116.00	116.00	1	2,710	0.04%
2024/11/13	5	119.20	2.5	119.20	119.00	2.5	2,716	0.09%
2024/11/12	7.4	118.35	1.3	117.70	117.50	6.1	2,749	0.22%
2024/11/11	1.2	116.43	1	119.50	119.50	0.2	2,756	0.01%
2024/11/08	4.3	117.88	3	116.50	116.50	1.3	2,771	0.05%
2024/11/07	2	118.03	1.5	119.20	119.00	0.6	2,794	0.02%
2024/11/06	4	116.63	3	115.51	115.50	1	2,786	0.04%
2024/11/05	4.3	113.90	3.2	114.72	115.00	1.1	2,833	0.04%
2024/11/04	6.4	116.63	10.1	116.10	115.50	-3.7	2,899	-0.13%
2024/11/01	2.5	117.17	49.3	115.45	120.00	-46.7	3,046	-1.53%
2024/10/30	24.3	123.42	5	122.40	122.00	19.3	3,097	0.62%
2024/10/29	5	124.00	7	124.36	125.00	-2	3,173	-0.06%
2024/10/28	8.8	124.78	12	125.58	125.00	-3.2	3,498	-0.09%
2024/10/25	5.4	129.07	4	128.50	128.50	1.4	3,625	0.04%
2024/10/24	1.3	131.40	2.2	130.41	129.50	-1	3,766	-0.03%
2024/10/23	2	133.49	2.2	132.87	132.50	-0.2	3,859	-0.01%
2024/10/22	12.5	132.38	2	132.50	132.50	10.5	3,929	0.27%
2024/10/21	11	132.27	1	132.50	132.50	10	4,069	0.25%
2024/10/18	26.2	129.69	2.1	129.55	129.50	24.1	4,170	0.58%
2024/10/17	5.1	131.12	0	0.00	131.00	5.1	4,248	0.12%
2024/10/16	2.5	131.75	3.1	130.04	130.00	-0.6	4,391	-0.01%
2024/10/15	137	135.82	9.4	134.71	134.00	127.6	4,407	2.89%	大買/鉅額交易
2024/10/14	1	129.01	5	129.00	129.50	-4	4,394	-0.09%
2024/10/11	18	130.36	3.6	129.72	129.00	14.4	4,506	0.32%
2024/10/09	5	129.60	2	129.25	128.50	3	4,578	0.07%
2024/10/08	4.6	129.79	3	129.50	129.00	1.6	4,668	0.04%
2024/10/07	3	133.00	0	0.00	134.50	3	4,723	0.06%
2024/10/04	3.2	133.38	2	132.75	132.50	1.2	4,802	0.03%
2024/10/01	9.7	136.16	5.2	138.07	135.00	4.5	4,987	0.09%
2024/09/30	55.1	137.38	0	0.00	136.50	55.1	5,010	1.10%
2024/09/27	0.2	137.00	2	137.00	136.00	-1.8	5,073	-0.04%
2024/09/26	7.1	137.50	0.4	138.00	136.50	6.7	5,158	0.13%
2024/09/25	18.4	138.43	6.2	139.03	138.00	12.2	5,516	0.22%
2024/09/24	16	137.06	1.1	138.95	137.50	15	5,953	0.25%
2024/09/23	17.1	137.91	11	136.91	136.00	6.1	5,958	0.10%
2024/09/20	25.5	136.11	2	135.00	134.00	23.5	5,967	0.39%
2024/09/19	23.7	137.38	19.4	137.41	138.00	4.3	5,966	0.07%
2024/09/18	6.2	129.79	1	130.00	129.00	5.2	5,966	0.09%
2024/09/16	5	133.60	7.2	134.50	131.50	-2.2	6,101	-0.04%
2024/09/13	1.1	130.45	3.2	130.21	130.00	-2.1	6,195	-0.03%
2024/09/12	4	128.75	2.2	129.49	130.00	1.8	6,376	0.03%
2024/09/11	3.2	125.44	8	125.50	125.50	-4.8	6,443	-0.07%
2024/09/10	12.3	126.19	4	124.00	124.00	8.3	6,607	0.13%
2024/09/09	2.2	126.10	2	126.75	127.50	0.2	6,778	0.00%
2024/09/06	4.2	129.50	0	0.00	129.00	4.2	7,027	0.06%
2024/09/05	30.2	131.67	2.1	129.64	129.00	28.1	7,044	0.40%
2024/09/04	12.6	129.89	3	130.00	129.50	9.6	7,042	0.14%
2024/09/03	4.2	139.40	2	137.50	137.50	2.2	6,993	0.03%
2024/09/02	6	141.50	16.3	142.25	140.50	-10.3	6,989	-0.15%
2024/08/30	9	138.33	6	138.42	137.00	3	6,891	0.04%
2024/08/29	5.2	137.33	2.4	138.72	139.00	2.8	6,856	0.04%
2024/08/28	9	133.94	2	132.50	132.50	7	6,781	0.10%
2024/08/27	1	131.50	1	133.50	133.50	0	6,776	0.00%
2024/08/26	2	133.75	3	132.33	132.00	-1	6,782	-0.01%
2024/08/23	3.1	132.16	4	134.50	134.50	-0.9	6,761	-0.01%
2024/08/22	12	135.17	21	134.21	134.00	-9	6,753	-0.13%
2024/08/21	3.1	133.03	6	133.08	132.50	-2.9	6,731	-0.04%
2024/08/20	1.1	134.50	1	134.00	134.00	0.1	6,707	0.00%
2024/08/19	2	133.00	4	133.88	133.50	-2	6,709	-0.03%
2024/08/16	7	133.14	2.2	133.08	133.00	4.8	6,717	0.07%
2024/08/15	5.2	130.41	5	131.00	131.00	0.2	6,690	0.00%
2024/08/14	6.3	131.06	4.2	131.03	131.00	2.1	6,678	0.03%
2024/08/13	2.7	126.81	6	127.00	127.50	-3.3	6,622	-0.05%
2024/08/12	5.1	126.99	1.2	126.67	126.50	3.9	6,634	0.06%
2024/08/09	7.2	124.12	4.1	122.57	122.50	3.1	6,618	0.05%
2024/08/08	2.1	121.24	7	120.79	121.50	-4.9	6,583	-0.07%
2024/08/07	5	123.41	4.3	124.09	124.00	0.8	6,559	0.01%
2024/08/06	5.4	117.43	11.1	119.23	118.50	-5.8	6,507	-0.09%
2024/08/05	7.6	119.53	9.7	117.35	117.50	-2.1	6,415	-0.03%
2024/08/02	18.9	133.09	11	131.91	130.00	7.9	6,246	0.13%
2024/08/01	8	137.44	8	138.25	138.50	0	6,134	0.00%
2024/07/31	25.9	136.21	5	135.30	135.00	20.9	6,055	0.34%
2024/07/30	16.3	145.07	10.7	146.49	149.00	5.5	5,710	0.10%
2024/07/29	10.9	151.37	10.1	149.56	148.50	0.8	5,541	0.01%
2024/07/26	9.8	152.96	9	153.22	153.00	0.8	5,425	0.01%
2024/07/23	7	161.64	3.4	162.16	160.50	3.6	5,381	0.07%
2024/07/22	18	160.28	17.5	157.43	156.00	0.5	5,320	0.01%
2024/07/19	16.1	171.53	14	167.86	166.00	2.1	5,192	0.04%
2024/07/18	8.3	176.10	10.3	176.91	176.50	-2	5,106	-0.04%
2024/07/17	7.2	177.18	15.9	179.86	181.00	-8.7	5,017	-0.17%
2024/07/16	6	173.00	4.2	173.22	173.00	1.8	4,861	0.04%
2024/07/15	2.2	171.54	5	170.80	171.00	-2.8	4,882	-0.06%
2024/07/12	18	174.82	13.6	172.92	173.00	4.4	4,849	0.09%
2024/07/11	2	181.00	9.3	180.85	180.00	-7.2	4,750	-0.15%
2024/07/10	3.5	180.00	7.2	180.54	180.00	-3.7	4,716	-0.08%
2024/07/09	4.2	177.75	3.1	179.68	177.00	1.1	4,640	0.02%
2024/07/08	3.3	177.89	4.1	179.03	178.50	-0.8	4,571	-0.02%
2024/07/05	2.3	178.24	13.2	178.70	180.50	-10.9	4,527	-0.24%
2024/07/04	21	176.52	11.1	173.33	173.50	9.9	4,383	0.23%
2024/07/03	8.1	173.90	5.3	175.01	174.50	2.8	4,313	0.07%
2024/07/02	12.2	173.23	160.3	173.52	171.00	-148.1	4,283	-3.46%	大賣/鉅額交易
2024/07/01	43.1	179.07	62.4	177.15	175.00	-19.3	4,183	-0.46%
2024/06/28	23.1	174.18	40.2	174.06	174.50	-17.1	3,820	-0.45%
2024/06/27	2.2	157.23	6	158.67	159.50	-3.8	3,347	-0.11%
2024/06/26	5	157.80	4.4	158.27	157.50	0.6	3,297	0.02%
2024/06/25	7.5	157.01	5.9	158.30	158.00	1.6	3,273	0.05%
2024/06/24	7.4	160.89	7.3	159.47	158.00	0.1	3,229	0.00%
2024/06/21	8.5	162.66	6.5	163.26	163.50	2	3,171	0.06%
2024/06/20	14	160.18	18.1	160.53	160.50	-4.1	3,047	-0.13%
2024/06/19	9	157.67	29.6	159.09	155.50	-20.6	2,951	-0.70%
2024/06/18	16.6	154.43	15	154.73	154.00	1.6	2,779	0.06%
2024/06/17	8.5	156.15	33.9	155.90	155.00	-25.4	2,740	-0.93%
2024/06/14	27	153.30	9.1	153.27	153.50	17.9	2,673	0.67%
2024/06/13	5.1	151.60	31.2	151.15	153.00	-26.1	2,494	-1.05%
2024/06/12	1	138.00	6	139.58	139.50	-5	2,296	-0.22%
2024/06/11	7	137.43	1	137.00	137.00	6	2,310	0.26%
2024/06/07	8.8	138.28	0.1	139.00	137.50	8.8	2,361	0.37%
2024/06/06	18	139.11	5.2	140.03	138.00	12.8	2,393	0.54%
2024/06/05	5.2	139.24	1	139.00	139.00	4.2	2,404	0.18%
2024/06/04	3	140.50	1	140.00	140.00	2	2,459	0.08%
2024/06/03	3	140.68	1	140.50	140.50	2	2,570	0.08%
2024/05/31	2.1	142.74	2	142.25	141.50	0.1	2,592	0.00%
2024/05/30	1	142.50	4	142.25	142.50	-3	2,675	-0.11%
2024/05/29	0.1	144.00	0.2	144.50	144.50	-0.2	2,685	-0.01%
2024/05/28	0	0.00	3.2	144.00	143.50	-3.2	2,703	-0.12%
2024/05/27	4.3	141.53	1	141.00	141.50	3.3	2,709	0.12%
2024/05/24	6.3	139.82	1	140.00	140.00	5.3	2,745	0.19%
2024/05/23	3	140.83	1	140.51	140.50	2	2,773	0.07%
2024/05/22	5	143.10	3.2	142.88	142.50	1.8	2,810	0.06%
2024/05/21	3	141.33	3	140.50	140.50	0	2,839	0.00%
2024/05/20	2	142.00	2	142.00	142.50	0	2,896	0.00%
2024/05/17	2	141.25	2	141.75	141.50	0	2,945	0.00%
2024/05/16	1	141.00	4.2	142.88	143.00	-3.2	3,074	-0.10%
2024/05/15	2.1	140.26	2	140.00	139.50	0.1	3,065	0.00%
2024/05/14	4.4	139.97	3	139.83	140.00	1.4	3,157	0.04%
2024/05/13	3	138.83	2	140.00	140.00	1	3,201	0.03%
2024/05/10	2.2	138.87	1	140.50	140.00	1.2	3,254	0.04%
2024/05/09	4.3	140.53	3	140.00	140.00	1.3	3,253	0.04%
2024/05/08	6.2	141.11	4.1	141.28	141.50	2.2	3,283	0.07%
2024/05/07	3	141.17	2	141.25	141.00	1	3,315	0.03%
2024/05/06	1.3	143.42	1	142.50	142.50	0.3	3,337	0.01%
2024/05/03	3.1	144.66	1	143.50	143.50	2.1	3,349	0.06%
2024/05/02	3.2	144.23	2	143.50	143.50	1.2	3,355	0.04%
2024/04/30	0	0.00	1.4	146.68	146.00	-1.4	3,387	-0.04%
2024/04/29	1	144.50	0.2	146.00	145.00	0.8	3,355	0.02%
2024/04/26	12.2	142.18	2	142.50	142.50	10.2	3,319	0.31%
2024/04/25	3	142.00	3	143.00	143.00	0	3,331	0.00%
2024/04/24	2	144.00	3.7	143.21	145.00	-1.7	3,330	-0.05%
2024/04/23	3.2	138.34	0	0.00	140.00	3.2	3,352	0.10%
2024/04/22	3	139.16	3.1	137.08	137.00	-0.1	3,364	0.00%
2024/04/19	10.8	139.56	6.2	139.86	140.00	4.6	3,365	0.14%
2024/04/18	2	143.78	1.2	145.57	145.50	0.9	3,305	0.03%
2024/04/17	1.1	144.00	2	143.75	143.50	-0.9	3,315	-0.03%
2024/04/16	8.7	144.04	3.1	143.02	143.00	5.6	3,304	0.17%
2024/04/15	4.3	148.29	7	149.50	147.00	-2.7	3,283	-0.08%
2024/04/12	8.6	152.37	4	151.25	150.50	4.6	3,307	0.14%
2024/04/11	4	153.00	5.4	153.85	154.50	-1.4	3,291	-0.04%
2024/04/10	4.3	153.19	3.3	150.85	153.50	1	3,328	0.03%
2024/04/09	3.2	145.87	4.4	148.32	148.50	-1.2	3,360	-0.03%
2024/04/08	5.2	144.84	4	143.88	143.50	1.2	3,327	0.04%
2024/04/03	2	147.52	0	0.00	147.50	2	3,286	0.06%
2024/04/02	3	148.00	2	149.00	149.00	1	3,290	0.03%
2024/04/01	3.2	147.13	2.2	148.31	148.00	1	3,291	0.03%
2024/03/29	6.1	146.42	1.7	146.21	146.00	4.4	3,290	0.13%
2024/03/28	11.2	146.36	3	145.50	145.50	8.2	3,312	0.25%
2024/03/27	15.9	147.51	2	147.00	147.00	13.9	3,315	0.42%
2024/03/26	14.3	150.91	6	150.83	149.00	8.3	3,324	0.25%
2024/03/25	13.5	153.94	1.4	153.80	153.50	12.2	3,337	0.36%
2024/03/22	1.3	152.40	1	153.50	153.50	0.3	3,451	0.01%
2024/03/21	2	153.75	2	154.25	154.50	0	3,496	0.00%
2024/03/20	9.2	154.41	1	153.00	153.00	8.2	3,576	0.23%
2024/03/19	0	152.50	3.6	155.06	157.00	-3.6	3,580	-0.10%
2024/03/18	0.6	146.42	2.1	146.66	149.00	-1.5	3,510	-0.04%
2024/03/15	2.2	144.84	3	145.33	145.50	-0.8	3,527	-0.02%
2024/03/14	1.2	147.25	1	145.50	145.50	0.2	3,504	0.01%
2024/03/13	9.6	149.55	3	147.51	147.50	6.6	3,524	0.19%
2024/03/12	4.2	151.88	5	150.60	153.00	-0.8	3,528	-0.02%
2024/03/11	2	153.50	2.3	154.00	153.00	-0.3	3,532	-0.01%
2024/03/08	8.5	153.38	4.3	155.10	153.00	4.2	3,645	0.11%
2024/03/07	3.4	155.64	4.2	159.44	156.50	-0.8	3,738	-0.02%
2024/03/06	4.6	153.00	2	152.50	152.50	2.6	3,665	0.07%
2024/03/05	101.2	159.24	3.1	156.70	155.00	98.1	3,851	2.55%	大買/
2024/03/04	1.1	156.95	7.4	156.40	156.00	-6.3	3,876	-0.16%
2024/03/01	6	155.92	1.2	155.41	155.50	4.8	3,952	0.12%
2024/02/29	9.3	152.76	2	152.50	152.00	7.3	4,142	0.18%
2024/02/27	6.3	154.19	4	152.25	152.00	2.3	4,486	0.05%
2024/02/26	5.3	156.45	14	156.86	157.00	-8.7	4,737	-0.18%
2024/02/23	7	160.00	4	158.00	158.00	3	4,751	0.06%
2024/02/22	1	161.50	5.2	161.94	162.50	-4.2	4,741	-0.09%
2024/02/21	3.1	162.16	3.1	162.23	161.00	0	4,732	0.00%
2024/02/20	6.1	160.68	6	161.92	161.00	0.1	4,712	0.00%
2024/02/19	21.4	162.28	10.7	163.11	160.50	10.7	4,675	0.23%
2024/02/16	6	157.50	3.4	157.38	157.50	2.6	4,620	0.06%
2024/02/15	12.1	156.81	4	156.50	156.00	8.1	4,683	0.17%
2024/02/05	1	161.00	0.7	159.34	159.50	0.3	4,758	0.01%
2024/02/02	0.1	156.50	3.2	157.05	158.50	-3	4,806	-0.06%
2024/02/01	2.2	153.61	4	153.25	152.50	-1.8	4,827	-0.04%
2024/01/31	2	156.75	1.2	158.40	155.00	0.8	4,873	0.02%
2024/01/30	3	153.00	4	154.88	156.00	-1	4,966	-0.02%
2024/01/29	2.3	155.76	4.3	155.19	155.50	-2	5,030	-0.04%
2024/01/26	1	151.50	7.3	154.39	154.50	-6.3	5,231	-0.12%
2024/01/25	2.2	151.55	1	151.01	151.00	1.2	5,359	0.02%
2024/01/24	1	153.00	4.4	154.79	154.50	-3.3	5,627	-0.06%
2024/01/23	4	150.75	1	151.00	151.00	3	6,409	0.05%
2024/01/22	5.1	150.19	1	151.00	151.00	4.1	6,477	0.06%
2024/01/19	2	150.25	0.2	149.26	150.50	1.8	6,583	0.03%
2024/01/18	2.3	146.02	3	145.84	145.50	-0.8	6,627	-0.01%
2024/01/17	3.3	149.62	2	146.00	146.00	1.3	6,639	0.02%
2024/01/16	1	152.00	0.1	152.00	152.50	0.9	6,607	0.01%
2024/01/15	1.1	150.55	0.2	151.07	151.00	0.9	6,614	0.01%
2024/01/12	1.2	150.22	4.1	151.15	151.00	-3	6,674	-0.04%
2024/01/11	1	149.00	2	150.25	150.50	-1	6,724	-0.01%
2024/01/10	1.3	148.92	2	148.00	148.00	-0.7	6,775	-0.01%
2024/01/09	2.2	149.55	0	0.00	149.00	2.2	6,851	0.03%
2024/01/08	0.1	151.44	4.1	150.54	149.50	-4	6,929	-0.06%
2024/01/05	2.3	147.83	1.1	148.12	148.00	1.1	6,927	0.02%
2024/01/04	11.6	146.47	6	146.25	146.00	5.6	6,933	0.08%
2024/01/03	10.9	149.76	7	148.86	148.00	3.9	6,875	0.06%
2024/01/02	1	156.50	1	156.00	156.00	0	6,836	0.00%
2023/12/29	16	158.97	1	159.00	159.00	15	6,862	0.22%
2023/12/28	3.2	157.41	6	157.50	157.50	-2.8	6,899	-0.04%
2023/12/27	0.1	159.00	1	159.00	159.50	-0.9	6,930	-0.01%
2023/12/26	0.1	158.00	0	0.00	158.50	0.1	6,974	0.00%
2023/12/25	3	156.83	6.1	157.35	157.50	-3.1	7,028	-0.04%
2023/12/22	2	153.75	2.3	154.81	154.50	-0.3	7,032	0.00%
2023/12/21	12.4	151.85	6.7	151.90	152.00	5.7	7,027	0.08%
2023/12/20	6	153.92	2.7	153.62	153.50	3.4	6,999	0.05%
2023/12/19	19.6	156.25	9	155.11	153.50	10.6	6,969	0.15%
2023/12/18	17.7	164.32	9.1	161.73	161.50	8.6	6,880	0.13%
2023/12/15	3.2	169.30	2.1	169.55	170.00	1.1	6,817	0.02%
2023/12/14	3	168.67	2	169.73	169.00	1	6,756	0.01%
2023/12/13	3	166.00	3	166.50	167.00	0	6,777	0.00%
2023/12/12	2	167.75	3	168.33	167.00	-1	6,836	-0.01%
2023/12/11	3.1	166.66	3.1	166.53	166.00	0	6,823	0.00%
2023/12/08	3	168.17	3.2	167.71	167.50	-0.1	6,802	0.00%
2023/12/07	14.5	167.14	7	167.29	166.00	7.5	6,782	0.11%
2023/12/06	3	170.67	7.4	170.47	170.00	-4.4	6,750	-0.07%
2023/12/05	6.3	169.56	11.3	169.79	171.50	-5	6,759	-0.07%
2023/12/04	4	170.38	10.2	174.45	169.50	-6.2	6,704	-0.09%
2023/12/01	12	169.17	6.1	168.99	167.50	5.9	6,587	0.09%
2023/11/30	31.2	170.82	28.2	170.30	172.00	3	6,610	0.05%
2023/11/29	6.1	167.04	8	167.61	168.00	-1.9	6,503	-0.03%
2023/11/28	15	161.30	21.2	162.90	163.50	-6.2	6,526	-0.10%
2023/11/27	26.5	161.92	12.7	158.64	157.00	13.8	6,965	0.20%
2023/11/24	37.4	165.65	45.4	165.81	167.00	-8	6,829	-0.12%
2023/11/22	3	151.67	2.1	151.50	151.50	0.9	6,247	0.01%
2023/11/21	1.1	151.56	1.6	152.87	153.00	-0.4	6,253	-0.01%
2023/11/20	3.2	154.66	1.2	152.44	152.00	2.1	6,277	0.03%
2023/11/17	3.4	152.89	4.1	153.02	152.50	-0.7	6,286	-0.01%
2023/11/16	2	154.25	5	154.00	153.50	-3	6,303	-0.05%
2023/11/15	7	154.71	9.3	155.05	154.50	-2.3	6,332	-0.04%
2023/11/14	3.1	151.47	10.1	153.03	154.00	-7	6,304	-0.11%
2023/11/13	9.4	153.41	7	152.36	152.00	2.4	6,369	0.04%
2023/11/10	3.1	152.84	3.3	155.17	156.50	-0.1	6,263	0.00%
2023/11/09	3	152.83	4.6	154.61	154.50	-1.6	6,241	-0.03%
2023/11/08	2.3	153.34	3.2	152.69	152.00	-1	6,221	-0.02%
2023/11/07	12.2	155.07	12	153.13	153.00	0.2	6,276	0.00%
2023/11/06	1.1	154.45	7.4	154.30	155.00	-6.3	6,175	-0.10%
2023/11/03	13.3	153.34	16.9	152.34	150.50	-3.5	6,090	-0.06%
2023/11/02	20.7	146.89	25.3	147.94	149.50	-4.5	5,899	-0.08%
2023/11/01	31	148.15	32.4	147.46	147.00	-1.4	5,764	-0.02%
2023/10/31	59.4	146.63	68.7	147.60	145.00	-9.3	5,542	-0.17%
2023/10/30	0	0.00	103.2	140.00	140.00	-103.2	4,808	-2.15%	大賣/鉅額交易
2023/10/27	1.1	122.64	3.3	127.14	127.50	-2.3	4,977	-0.05%
2023/10/26	5.8	123.44	3	121.00	121.00	2.8	4,942	0.06%
2023/10/25	3.1	128.16	2.6	127.86	127.50	0.5	4,950	0.01%
2023/10/24	3.3	125.16	1	127.00	127.00	2.3	4,970	0.05%
2023/10/23	3.2	125.84	1	125.50	125.50	2.2	5,039	0.04%
2023/10/20	8.8	127.13	3.2	126.47	126.50	5.6	5,102	0.11%
2023/10/19	8.5	130.98	4	131.13	130.50	4.5	5,160	0.09%
2023/10/18	4.2	136.60	5	135.30	134.00	-0.8	5,171	-0.02%
2023/10/17	7	140.71	6	139.42	139.00	1	5,267	0.02%
2023/10/16	1	138.00	24.1	137.14	138.00	-23.1	5,362	-0.43%
2023/10/13	2	133.25	2.1	137.00	137.00	-0.1	5,319	0.00%
2023/10/12	2.1	133.77	0	0.00	134.50	2.1	5,329	0.04%
2023/10/11	22.2	134.27	0	0.00	133.00	22.2	5,376	0.41%
2023/10/06	3.5	135.83	3.1	134.92	134.50	0.4	5,465	0.01%
2023/10/05	2.4	135.05	1	135.02	135.00	1.4	5,470	0.02%
2023/10/04	2.1	133.02	3	134.17	134.50	-0.9	5,497	-0.02%
2023/10/03	98	134.48	7	134.64	132.50	91	5,507	1.65%
2023/10/02	5	131.90	6.1	134.25	134.50	-1.1	5,573	-0.02%
2023/09/28	5.2	129.48	4	128.88	129.00	1.2	5,718	0.02%
2023/09/27	4.3	130.64	3	130.83	130.50	1.3	5,746	0.02%
2023/09/26	2.2	134.46	1	132.50	132.00	1.2	5,774	0.02%
2023/09/25	3	135.67	2	135.50	135.50	1	5,790	0.02%
2023/09/22	4	135.37	3	136.67	136.00	1	5,810	0.02%
2023/09/21	6.5	136.71	7.3	136.41	135.00	-0.8	5,844	-0.01%
2023/09/20	4.2	140.60	2	139.50	139.50	2.2	5,817	0.04%
2023/09/19	5.4	141.52	3.7	140.43	140.00	1.6	5,830	0.03%
2023/09/18	4.1	145.13	1	144.00	144.00	3.1	5,842	0.05%
2023/09/15	5	145.70	8.3	144.50	145.50	-3.3	5,838	-0.06%
2023/09/14	3	141.17	3	142.17	142.50	0	5,779	0.00%
2023/09/13	4	139.38	2.2	139.23	139.00	1.8	5,784	0.03%
2023/09/12	2.5	139.60	1	139.50	139.50	1.5	5,816	0.03%
2023/09/11	6.1	139.11	3	139.00	137.50	3.1	5,875	0.05%
2023/09/08	7.3	138.86	2.1	139.00	138.00	5.2	5,914	0.09%
2023/09/07	5	146.30	10.2	145.03	143.00	-5.2	5,929	-0.09%
2023/09/06	2.1	143.26	2	143.75	143.50	0.1	5,936	0.00%
2023/09/05	7.3	142.71	5.1	143.35	143.00	2.2	5,980	0.04%
2023/09/04	4.7	141.97	3.1	144.16	144.00	1.6	6,023	0.03%
2023/09/01	13.4	140.04	24.4	142.01	140.50	-11	6,125	-0.18%
2023/08/31	7.2	134.68	1.1	136.12	136.00	6.1	6,007	0.10%
2023/08/30	3.2	134.69	1.1	133.75	134.00	2.1	5,511	0.04%
2023/08/29	5	129.70	1	131.00	131.00	4	5,456	0.07%
2023/08/28	0	0.00	0.1	131.00	129.50	-0.1	5,422	0.00%
2023/08/25	6.2	127.99	2	128.00	128.00	4.2	5,428	0.08%
2023/08/24	5.2	129.90	5.1	129.53	129.50	0.1	5,412	0.00%
2023/08/23	5.2	127.81	4	128.63	128.50	1.2	5,392	0.02%
2023/08/22	4	129.75	2	128.50	128.50	2	5,365	0.04%
2023/08/21	7	130.43	3.6	129.08	129.00	3.4	5,350	0.06%
2023/08/18	4.1	131.66	2	132.00	132.00	2.1	5,331	0.04%
2023/08/17	12.5	130.16	3	130.00	130.00	9.5	5,344	0.18%
2023/08/16	4.2	133.52	3.5	134.63	135.50	0.7	5,261	0.01%
2023/08/15	7.3	136.65	5	135.70	135.00	2.3	5,227	0.04%
2023/08/14	11.4	138.97	7	137.79	138.50	4.4	5,183	0.08%
2023/08/11	10.4	144.18	6	143.58	143.50	4.4	5,165	0.08%
2023/08/10	3.2	149.32	5	149.70	150.50	-1.9	5,128	-0.04%
2023/08/09	2	150.50	10	150.60	151.50	-8	5,250	-0.15%
2023/08/08	7.2	151.02	2	151.00	151.00	5.2	5,248	0.10%
2023/08/07	4.2	154.48	3	153.00	152.00	1.2	5,226	0.02%
2023/08/04	4	152.50	2.1	154.76	154.50	1.9	5,214	0.04%
2023/08/02	9	152.17	5	153.00	153.00	4	5,157	0.08%
2023/08/01	25.1	152.20	6	151.92	150.00	19.1	5,078	0.38%
2023/07/31	8.3	164.76	5.3	164.87	164.00	3	4,837	0.06%
2023/07/28	6.5	166.80	4.2	167.07	166.50	2.3	4,759	0.05%
2023/07/27	4.5	165.11	3.2	166.46	166.00	1.3	4,707	0.03%
2023/07/26	9.6	165.35	5	162.60	162.50	4.6	4,712	0.10%
2023/07/25	5.4	170.08	5	168.70	168.00	0.4	4,801	0.01%
2023/07/24	12.2	176.19	4.3	174.37	172.50	7.9	4,784	0.16%
2023/07/21	6	177.59	6.2	178.66	178.00	-0.2	4,743	0.00%
2023/07/20	13.5	180.28	24	178.50	177.50	-10.5	4,731	-0.22%
2023/07/19	14	176.39	11	176.46	171.50	3	4,573	0.07%
2023/07/18	4	172.00	3.1	174.03	174.50	0.9	4,427	0.02%
2023/07/17	6.2	172.64	2.1	173.50	173.50	4.2	4,414	0.09%
2023/07/14	6.1	177.82	13	176.54	176.50	-6.9	4,411	-0.16%
2023/07/13	1.8	174.74	3.2	176.68	173.50	-1.4	4,409	-0.03%
2023/07/12	1.1	170.55	3	171.33	170.50	-2	4,324	-0.05%
2023/07/11	1.2	168.76	1	170.50	170.50	0.2	4,289	0.00%
2023/07/10	1	167.00	1	167.00	167.00	0	4,272	0.00%
2023/07/07	7.8	166.33	3.2	167.56	167.50	4.6	4,255	0.11%
2023/07/06	3.4	175.63	8.1	174.58	171.50	-4.7	4,203	-0.11%
2023/07/05	7.1	169.54	5	170.80	167.00	2.1	4,044	0.05%
2023/07/04	2.1	168.96	1	169.50	168.00	1.1	3,990	0.03%
2023/07/03	4	164.63	2	164.00	164.00	2	4,004	0.05%
2023/06/30	5.3	165.00	3	164.33	164.00	2.3	4,017	0.06%
2023/06/29	5.4	165.34	2	165.00	165.00	3.4	4,089	0.08%
2023/06/28	1	167.00	2	167.50	167.00	-1	4,294	-0.02%
2023/06/27	5	165.80	3	167.00	166.00	2	4,471	0.04%
2023/06/26	5.2	166.77	2	165.50	165.50	3.2	4,585	0.07%
2023/06/21	3.3	171.97	11	171.05	170.00	-7.7	4,663	-0.16%
2023/06/20	3.2	175.97	2	173.50	173.50	1.2	4,626	0.03%
2023/06/19	1	178.50	5.2	178.23	178.00	-4.2	4,615	-0.09%
2023/06/16	4.2	179.95	5.5	179.85	179.50	-1.3	4,641	-0.03%
2023/06/15	1	181.50	3.2	182.72	181.50	-2.2	4,649	-0.05%
2023/06/14	1	180.50	2.6	179.80	180.00	-1.6	4,613	-0.04%
2023/06/13	6	177.83	4.2	178.57	176.00	1.8	4,556	0.04%
2023/06/12	7	178.50	13	180.23	177.00	-6	4,501	-0.13%
2023/06/09	13.6	174.50	11.3	174.39	175.50	2.4	4,419	0.05%
2023/06/08	5	176.40	0	0.00	175.00	5	4,386	0.11%
2023/06/07	4.4	170.66	15.6	172.99	177.00	-11.2	4,363	-0.26%
2023/06/06	5.4	162.62	3.2	161.21	161.00	2.2	4,185	0.05%
2023/06/05	5	163.70	4	163.50	164.00	1	4,202	0.02%
2023/06/02	3	160.17	1	160.00	160.00	2	4,214	0.05%
2023/06/01	1.2	159.27	1	158.00	158.00	0.2	4,268	0.00%
2023/05/31	2.1	159.02	2	159.50	159.50	0.1	4,308	0.00%
2023/05/30	2.3	157.93	1	159.00	159.00	1.3	4,288	0.03%
2023/05/29	3	157.67	1.6	159.35	159.00	1.4	4,334	0.03%
2023/05/26	2.1	155.01	2	155.00	155.00	0.1	4,342	0.00%
2023/05/25	4.3	153.51	2	152.50	152.50	2.3	4,347	0.05%
2023/05/24	3	153.50	1	153.00	153.00	2	4,359	0.05%
2023/05/23	5	152.02	2.1	155.05	156.50	2.9	4,415	0.07%
2023/05/22	4	148.76	2	150.00	150.00	2	4,418	0.05%
2023/05/19	2	150.50	4	150.75	151.50	-2	4,421	-0.05%
2023/05/18	4	151.88	5.1	150.55	150.50	-1.1	4,460	-0.02%
2023/05/17	3	148.00	5	151.40	151.50	-2	4,560	-0.04%
2023/05/16	2	145.75	3	147.00	148.00	-1	4,586	-0.02%
2023/05/15	15.5	146.98	4.3	146.20	144.00	11.2	4,618	0.24%
2023/05/12	1	157.50	5	159.80	159.00	-4	4,752	-0.08%
2023/05/11	3.5	161.54	6	158.33	157.00	-2.5	4,784	-0.05%
2023/05/10	2	164.25	1	163.00	163.00	1	4,864	0.02%
2023/05/09	3	165.67	1	166.00	166.00	2	4,957	0.04%
2023/05/08	2	167.00	2.1	167.29	166.50	-0.1	5,034	0.00%
2023/05/05	2	166.00	2	165.00	165.00	0	5,110	0.00%
2023/05/04	1	164.50	1	165.00	165.00	0	5,181	0.00%
2023/05/03	2	165.75	2	163.50	163.50	0	5,295	0.00%
2023/05/02	7	167.29	4	166.50	167.50	3	5,342	0.06%
2023/04/28	14.4	162.12	8	160.25	163.50	6.4	5,481	0.12%
2023/04/27	5	156.70	3.1	160.54	160.00	1.9	5,404	0.03%
2023/04/26	5.3	161.29	4	159.75	160.00	1.3	5,480	0.02%
2023/04/25	4.2	166.76	2.1	165.02	165.00	2.1	5,583	0.04%
2023/04/24	2.1	170.50	1	170.50	170.50	1.1	5,698	0.02%
2023/04/21	3.1	171.81	2	169.00	169.00	1.1	5,933	0.02%
2023/04/20	3.1	175.03	1	173.00	173.00	2.1	6,205	0.03%
2023/04/19	6	179.41	5	178.00	176.00	1	6,377	0.02%
2023/04/18	7	185.64	2	184.50	182.00	5	6,430	0.08%
2023/04/17	1	184.00	11	184.45	185.50	-10	6,424	-0.16%
2023/04/14	2	181.75	1.1	182.00	183.00	0.9	6,413	0.01%
2023/04/13	2	183.75	7	182.36	182.00	-5	6,426	-0.08%
2023/04/12	0	185.00	6	184.08	183.50	-6	6,422	-0.09%
2023/04/11	1.1	183.55	8	183.94	184.50	-6.9	6,426	-0.11%
2023/04/10	6	179.92	1.2	184.42	185.00	4.8	6,388	0.08%
2023/04/07	2.1	183.48	0	0.00	182.00	2.1	6,379	0.03%
2023/04/06	1	183.02	0	0.00	184.50	1	6,335	0.02%
2023/03/31	3	181.17	9.5	181.24	182.50	-6.5	6,287	-0.10%
2023/03/30	7.1	179.38	1.1	179.68	181.50	6	6,254	0.10%
2023/03/29	17	182.74	12	181.21	178.50	5	6,181	0.08%
2023/03/28	6.1	181.41	7.3	184.32	186.00	-1.2	5,953	-0.02%
2023/03/27	7	182.06	3	182.50	181.00	4	5,780	0.07%
2023/03/24	6.1	177.59	7.1	177.76	179.50	-1.1	5,711	-0.02%
2023/03/23	4	173.50	0.4	173.50	173.50	3.6	5,597	0.06%
2023/03/22	1	172.50	3	172.17	171.50	-2	5,604	-0.04%
2023/03/21	1	171.50	3	171.33	172.00	-2	5,625	-0.04%
2023/03/20	1.1	173.86	1.1	173.05	171.00	0	5,601	0.00%
2023/03/17	2	166.27	3	167.83	168.00	-1	5,550	-0.02%
2023/03/16	2	166.25	1	165.50	165.50	1	5,513	0.02%
2023/03/15	3.1	166.97	1	168.00	165.50	2.1	5,549	0.04%
2023/03/14	3	164.00	1	162.50	162.50	2	5,550	0.04%
2023/03/13	3	163.50	3	164.17	165.00	0	5,584	0.00%
2023/03/10	6.6	167.27	5	166.10	164.50	1.6	5,589	0.03%
2023/03/09	1	175.50	1	174.00	174.00	0	5,537	0.00%
2023/03/08	4	174.75	4	175.88	176.50	0	5,521	0.00%
2023/03/07	2	175.25	3	174.67	173.00	-1	5,514	-0.02%
2023/03/06	4.1	173.15	6.1	173.68	175.50	-2	5,485	-0.04%
2023/03/03	3	168.33	0	0.00	167.00	3	5,445	0.06%
2023/03/02	2	167.25	2	166.75	167.00	0	5,562	0.00%
2023/03/01	2.1	166.54	1	166.50	166.50	1.1	5,585	0.02%
2023/02/24	1.3	174.81	1	170.00	170.00	0.3	5,534	0.01%
2023/02/23	1	172.50	4	174.13	174.50	-3	5,504	-0.05%
2023/02/22	2.1	172.50	1	172.00	172.00	1.1	5,511	0.02%
2023/02/21	6.1	178.99	5	178.10	177.00	1.1	5,501	0.02%
2023/02/20	3	177.33	5.2	176.45	178.00	-2.2	5,513	-0.04%
2023/02/17	3	172.34	2.1	173.03	173.00	0.9	5,504	0.02%
2023/02/16	6	171.58	4	170.88	171.00	2	5,525	0.04%
2023/02/15	8	172.94	9	173.56	173.00	-1	5,596	-0.02%
2023/02/14	4.1	169.78	2	170.25	170.50	2.1	5,514	0.04%
2023/02/13	5	168.70	3	169.33	169.00	2	5,559	0.04%
2023/02/10	9.6	164.14	7.2	166.36	171.00	2.3	5,535	0.04%
2023/02/09	2.1	173.29	3	173.00	172.50	-0.9	5,319	-0.02%
2023/02/08	5	175.20	4	174.75	175.50	1	5,338	0.02%
2023/02/07	3	173.33	1	173.00	173.00	2	5,296	0.04%
2023/02/06	5.1	178.89	3	178.83	176.00	2.1	5,253	0.04%
2023/02/03	14.2	185.63	18	183.92	183.00	-3.9	5,302	-0.07%
2023/02/02	7	189.29	3	189.50	187.50	4	5,419	0.07%
2023/02/01	4	191.75	4	189.63	191.50	0	5,543	0.00%
2023/01/31	3	190.83	2.1	191.48	192.00	1	5,462	0.02%
2023/01/30	3.1	190.00	5.3	192.51	194.00	-2.2	5,495	-0.04%
2023/01/17	2.1	177.02	1.2	177.29	180.00	0.9	5,448	0.02%
2023/01/16	8.1	178.31	13	175.34	179.00	-5	5,451	-0.09%
2023/01/13	8.1	174.41	2.1	178.45	170.50	6.1	5,386	0.11%
2023/01/12	19	181.82	20.1	181.87	183.50	-1.1	5,283	-0.02%
2023/01/11	19	180.84	18.4	180.76	183.00	0.6	5,164	0.01%
2023/01/10	9	172.89	10.4	173.52	176.00	-1.4	5,045	-0.03%
2023/01/09	5	166.30	12.9	166.59	170.50	-7.9	4,797	-0.16%
2023/01/06	0	0.00	11.2	151.96	155.00	-11.2	4,662	-0.24%
2023/01/05	2	149.25	2	148.75	146.00	0	4,635	0.00%
2023/01/04	3	144.00	1	145.00	143.00	2	4,643	0.04%
2023/01/03	0	0.00	1	143.00	143.00	-1	4,716	-0.02%
2022/12/30	3	141.33	2	136.50	136.50	1	4,778	0.02%
2022/12/29	4	138.25	4	141.50	141.50	0	4,994	0.00%
2022/12/28	2	140.75	1	140.00	140.00	1	5,058	0.02%
2022/12/27	2	140.00	7	139.79	140.00	-5	5,073	-0.10%
2022/12/26	6	136.00	1	136.50	135.50	5	5,085	0.10%
2022/12/23	4	137.88	3.1	136.03	138.00	0.9	5,193	0.02%
2022/12/22	1	137.50	1	140.50	137.50	0	5,241	0.00%
2022/12/21	3	136.84	1	136.00	136.00	2	5,285	0.04%
2022/12/20	6	141.42	2.1	139.58	137.00	3.9	5,293	0.07%
2022/12/19	1	146.00	1	146.50	146.50	0	5,304	0.00%
2022/12/16	2.1	147.46	2	146.00	146.00	0.1	5,386	0.00%
2022/12/15	2	153.25	1	152.00	152.00	1	5,411	0.02%
2022/12/14	0	0.00	2	154.00	154.00	-2	5,419	-0.04%
2022/12/13	3	151.50	2	151.00	148.50	1	5,411	0.02%
2022/12/12	2	149.75	1	151.00	150.50	1	5,371	0.02%
2022/12/09	1.1	151.36	1	149.50	149.50	0.1	5,376	0.00%
2022/12/08	5.1	151.87	2	150.50	150.50	3.1	5,383	0.06%
2022/12/07	6.2	154.14	4	152.00	151.50	2.2	5,378	0.04%
2022/12/06	3.2	159.41	2	157.50	157.50	1.2	5,334	0.02%
2022/12/05	4	164.75	3	164.50	163.00	1	5,329	0.02%
2022/12/02	12.2	165.19	8.1	164.60	164.50	4	5,278	0.08%
2022/12/01	3.1	162.61	5.1	161.53	162.50	-2	5,249	-0.04%
2022/11/30	2	156.50	2	156.00	156.00	0	5,218	0.00%
2022/11/29	2.1	156.17	1	155.00	155.00	1.1	5,224	0.02%
2022/11/28	7.1	158.56	5	159.90	159.50	2.1	5,255	0.04%
2022/11/25	3	160.82	3	158.50	158.50	0	5,388	0.00%
2022/11/24	10.4	162.35	3.3	162.69	162.50	7.1	5,463	0.13%
2022/11/23	9	155.61	10	156.85	157.00	-1	5,314	-0.02%
2022/11/22	3	151.17	4	153.13	153.50	-1	5,319	-0.02%
2022/11/21	8	153.75	2	152.50	152.50	6	5,329	0.11%
2022/11/18	4	156.75	4.1	156.05	156.00	-0.1	5,325	0.00%
2022/11/17	3	155.17	3	157.33	158.00	0	5,309	0.00%
2022/11/16	7	153.50	8	153.88	156.00	-1	5,273	-0.02%
2022/11/15	6.1	152.42	7	153.14	154.50	-1	5,199	-0.02%
2022/11/14	6	148.50	12.1	150.51	152.00	-6.1	5,180	-0.12%
2022/11/11	10	146.15	10.2	148.86	146.50	-0.2	5,134	0.00%
2022/11/10	0	0.00	2	141.00	142.00	-2	5,007	-0.04%
2022/11/09	2.1	137.43	8.3	140.02	141.00	-6.2	4,990	-0.12%
2022/11/08	5.1	134.00	4	134.50	134.00	1.1	4,925	0.02%
2022/11/07	7	128.79	11.2	131.22	133.00	-4.2	4,884	-0.09%
2022/11/04	6	126.50	5	128.20	128.50	1	4,849	0.02%
2022/11/03	1	123.50	2.2	128.68	129.50	-1.2	4,785	-0.02%
2022/11/02	1	123.50	1.1	126.41	126.50	-0.1	4,750	0.00%
2022/11/01	15.2	125.18	14.2	122.89	124.00	1	4,722	0.02%
2022/10/31	10.2	118.69	13.3	118.72	122.00	-3.1	4,630	-0.07%
2022/10/28	11	109.91	8.1	114.15	114.00	2.9	4,484	0.06%
2022/10/27	2	115.25	2	117.00	117.00	0	4,318	0.00%
2022/10/26	20	114.65	19	113.34	115.00	1	4,321	0.02%
2022/10/25	7.2	119.84	4	114.88	115.00	3.2	4,258	0.08%
2022/10/24	6	125.58	8.1	124.78	125.00	-2.1	4,231	-0.05%
2022/10/21	4	123.25	3	121.83	121.50	1	4,304	0.02%
2022/10/20	4	123.75	2	123.00	123.00	2	4,460	0.04%
2022/10/19	2	128.25	2	127.00	127.00	0	4,490	0.00%
2022/10/18	5	127.00	4	127.63	128.00	1	4,502	0.02%
2022/10/17	1.5	127.67	4	127.00	131.50	-2.5	4,413	-0.06%
2022/10/14	4	128.25	1	126.50	128.50	3	4,445	0.07%
2022/10/13	2.1	123.52	2	122.50	123.00	0.1	4,393	0.00%
2022/10/12	5	122.60	6	121.17	122.00	-1	4,339	-0.02%
2022/10/11	4	121.88	2	119.05	119.00	2	4,282	0.05%
2022/10/07	21	127.24	20	127.65	127.00	1	4,233	0.02%
2022/10/06	7.4	132.57	8	130.81	131.50	-0.6	4,182	-0.01%
2022/10/05	1	138.50	5.1	136.76	140.00	-4.1	3,972	-0.10%
2022/10/04	1	126.50	1	128.00	127.50	0	3,964	0.00%
2022/10/03	2	122.50	3	123.00	123.50	-1	3,958	-0.03%
2022/09/30	2.1	120.26	2	123.75	123.50	0.1	3,964	0.00%
2022/09/29	35	124.63	33	127.23	123.00	2	3,916	0.05%
2022/09/28	36	126.83	35	129.17	126.00	1	3,929	0.03%
2022/09/27	32	135.84	32	133.56	136.00	0	3,895	0.00%
2022/09/26	9.2	137.63	2	135.50	135.50	7.2	3,919	0.18%
2022/09/23	7	141.79	4	143.00	144.00	3	3,936	0.08%
2022/09/22	2	147.00	0	0.00	146.00	2	3,865	0.05%
2022/09/21	2.2	155.28	2	155.00	155.00	0.2	3,778	0.00%
2022/09/20	2	156.50	0	0.00	156.50	2	3,785	0.05%
2022/09/16	8	160.88	5	160.30	159.50	3	3,808	0.08%
2022/09/15	21	165.93	23	163.70	163.50	-2	3,800	-0.05%
2022/09/14	3	161.67	2	162.75	162.50	1	3,815	0.03%
2022/09/13	5	165.80	2	167.00	165.50	3	3,825	0.08%
2022/09/12	1	165.50	3	166.50	166.00	-2	3,850	-0.05%
2022/09/08	1	161.00	1	163.00	163.00	0	3,871	0.00%
2022/09/07	1.2	156.77	1	159.00	159.00	0.2	3,887	0.00%
2022/09/06	0	161.50	0	0.00	160.50	0	3,885	0.00%
2022/09/05	17.2	161.12	15	160.07	161.00	2.2	3,918	0.06%
2022/09/02	7.5	166.22	9	165.11	165.00	-1.5	3,940	-0.04%
2022/09/01	20.4	169.45	15	170.37	167.00	5.4	3,896	0.14%
2022/08/31	9	168.11	15	176.63	178.50	-6	3,774	-0.16%
2022/08/30	1.1	162.00	1	162.50	162.50	0.1	3,705	0.00%
2022/08/29	3.6	161.48	3	160.67	160.50	0.6	3,759	0.01%
2022/08/26	3	171.33	1.2	170.15	169.50	1.8	3,908	0.05%
2022/08/25	3	170.17	3	167.50	167.50	0	3,921	0.00%
2022/08/24	15	166.50	13	167.65	166.00	2	4,011	0.05%
2022/08/23	0	0.00	2	167.00	170.50	-2	4,178	-0.05%
2022/08/22	1.1	171.82	1	170.00	170.00	0.1	4,325	0.00%
2022/08/19	15	174.80	16	173.94	174.00	-1	4,424	-0.02%
2022/08/18	3	171.00	3	170.67	170.00	0	4,416	0.00%
2022/08/17	1.1	174.64	2	176.50	176.50	-0.9	4,374	-0.02%
2022/08/16	0	0.00	0.1	178.50	174.00	-0.1	4,372	0.00%
2022/08/15	2	175.75	1.1	175.90	176.50	0.9	4,347	0.02%
2022/08/12	24	172.46	27.2	172.95	173.50	-3.2	4,307	-0.07%
2022/08/11	4.2	167.02	2.1	164.94	167.50	2.1	4,296	0.05%
2022/08/10	3	162.17	1	162.00	162.00	2	4,311	0.05%
2022/08/09	1	164.98	2	163.75	164.00	-1	4,338	-0.02%
2022/08/08	1	160.50	1	167.00	167.00	0	4,333	0.00%
2022/08/05	22	164.18	22.3	164.71	165.00	-0.3	4,327	-0.01%
2022/08/04	3	157.17	2.2	160.36	161.00	0.8	4,311	0.02%
2022/08/03	2	156.50	2	157.00	157.00	0	4,263	0.00%
2022/08/02	1	155.50	1	158.00	158.00	0	4,251	0.00%
2022/08/01	1	155.50	1	158.50	158.50	0	4,240	0.00%
2022/07/29	5.1	156.75	5.1	158.72	159.00	0	4,244	0.00%
2022/07/28	9.1	155.71	12	154.21	157.00	-3	4,189	-0.07%
2022/07/27	5.7	152.65	2	152.25	153.00	3.7	4,114	0.09%
2022/07/26	24.3	168.94	20	169.28	168.50	4.3	3,994	0.11%
2022/07/25	4	178.50	4	178.88	179.50	0	4,059	0.00%
2022/07/22	1	188.00	1	185.00	185.00	0	4,026	0.00%
2022/07/21	1	182.50	1.2	188.48	188.50	-0.2	4,019	-0.01%
2022/07/19	1	176.00	2	179.50	179.00	-1	3,951	-0.03%
2022/07/18	1	177.00	2	177.25	178.00	-1	3,977	-0.03%
2022/07/15	1	173.00	1.1	176.16	176.00	-0.1	3,980	0.00%
2022/07/14	1	173.00	1	174.50	174.50	0	3,970	0.00%
2022/07/13	3	171.17	1	166.50	166.50	2	3,941	0.05%
2022/07/12	2.1	159.95	7	162.64	165.00	-4.9	3,903	-0.13%
2022/07/11	3	172.50	1	170.00	169.50	2	3,813	0.05%
2022/07/08	5	171.90	1.2	168.75	171.50	3.8	3,795	0.10%
2022/07/07	2.1	157.62	5	158.00	162.00	-3	3,757	-0.08%
2022/07/06	7.2	167.75	3	164.17	161.50	4.2	3,713	0.11%
2022/07/05	1	178.00	1	174.00	178.00	0	3,657	0.00%
2022/07/04	3.1	178.40	4	175.50	173.50	-0.9	3,675	-0.02%
2022/07/01	2.1	191.86	4	185.50	185.50	-1.9	3,694	-0.05%
2022/06/30	2.3	194.54	1	192.50	192.50	1.3	3,690	0.03%
2022/06/29	2	198.50	3	201.50	201.00	-1	3,717	-0.03%
2022/06/28	3.1	204.61	2	201.00	201.00	1.1	3,750	0.03%
2022/06/27	0	0.00	0.1	210.82	209.00	-0.1	3,814	0.00%
2022/06/24	0	0.00	1	204.00	204.00	-1	3,791	-0.03%
2022/06/23	1.1	198.95	1	200.50	200.50	0.1	3,808	0.00%
2022/06/22	3.1	203.43	2	199.50	199.50	1.1	3,864	0.03%
2022/06/21	1	205.00	1	205.50	211.00	0	3,831	0.00%
2022/06/20	2	204.00	4	203.38	203.00	-2	3,800	-0.05%
2022/06/17	2	206.50	2	203.00	203.00	0	3,753	0.00%
2022/06/16	3	219.17	4.1	214.27	212.00	-1.1	3,709	-0.03%
2022/06/15	2	216.00	3	217.67	218.50	-1	3,710	-0.03%
2022/06/14	1	213.00	2	216.00	218.00	-1	3,700	-0.03%
2022/06/13	9.1	217.72	4	216.00	215.00	5.1	3,654	0.14%
2022/06/10	2	222.25	3	225.67	228.00	-1	3,624	-0.03%
2022/06/09	1	222.00	1	225.00	225.00	0	3,603	0.00%
2022/06/08	2.2	225.74	1	223.00	223.00	1.2	3,583	0.03%
2022/06/07	6.6	229.77	4	228.00	228.00	2.6	3,544	0.07%
2022/06/06	7.2	234.30	5.1	234.04	234.00	2.1	3,492	0.06%
2022/06/02	2.3	224.47	1.1	221.14	221.00	1.2	3,334	0.03%
2022/06/01	1.2	224.36	2.1	229.58	227.00	-0.9	3,312	-0.03%
2022/05/31	3.1	224.21	3.2	225.83	225.00	-0.1	3,214	0.00%
2022/05/30	3	216.00	1	222.47	218.00	2	3,035	0.07%
2022/05/27	2	216.00	11.4	208.67	217.00	-9.4	2,889	-0.32%
2022/05/26	1.2	199.85	0.1	201.00	199.00	1.1	2,781	0.04%
2022/05/25	1	193.50	1	195.50	195.50	0	2,785	0.00%
2022/05/24	7.1	196.21	1	197.50	192.00	6.1	2,796	0.22%
2022/05/23	0	202.00	0	0.00	200.50	0	2,778	0.00%
2022/05/20	0	0.00	3	199.00	200.00	-3	2,805	-0.11%
2022/05/19	4	197.26	1	198.50	198.50	3	2,822	0.11%
2022/05/18	1.1	207.91	1	205.50	205.50	0.1	2,792	0.00%
2022/05/17	0	0.00	3.2	199.79	205.00	-3.2	2,753	-0.12%
2022/05/13	0	0.00	2.2	192.66	198.00	-2.2	2,745	-0.08%
2022/05/12	3	191.17	3	190.33	189.00	0	2,816	0.00%
2022/05/11	2	195.00	4	194.50	194.00	-2	2,891	-0.07%
2022/05/10	2	189.50	1	193.50	193.50	1	2,910	0.03%
2022/05/09	2	195.00	2	193.50	193.50	0	2,914	0.00%
2022/05/06	1.1	194.00	1	198.50	198.50	0.1	2,896	0.00%
2022/05/05	2	197.75	1.2	198.42	198.50	0.8	2,864	0.03%
2022/05/04	3.1	194.03	3	195.00	193.50	0.1	2,809	0.00%
2022/05/03	3	195.50	3	194.33	195.00	0	2,752	0.00%
2022/04/29	3.2	199.76	3	196.33	195.50	0.2	2,666	0.01%
2022/04/27	0	0.00	1.5	208.74	214.00	-1.5	2,511	-0.06%
2022/04/26	1	217.00	1.1	217.86	217.00	-0.1	2,525	0.00%
2022/04/22	1	227.00	0	0.00	226.00	1	2,586	0.04%
2022/04/21	0	0.00	1	231.00	233.00	-1	2,559	-0.04%
2022/04/20	0.1	228.50	0	0.00	228.00	0.1	2,561	0.00%
2022/04/19	0.1	230.50	0	0.00	228.50	0.1	2,616	0.00%
2022/04/18	0	0.00	1	226.00	226.00	-1	2,646	-0.04%
2022/04/15	0	0.00	0.1	231.00	230.00	-0.1	2,669	0.00%
2022/04/14	1.1	232.93	0.1	234.00	230.00	1	2,728	0.03%
2022/04/13	0	0.00	0.3	238.00	237.50	-0.3	2,765	-0.01%
2022/04/12	0.1	234.00	1	234.00	231.00	-1	2,835	-0.03%
2022/04/11	0.2	232.44	2.1	233.94	233.00	-2	2,837	-0.07%
2022/04/08	0.2	242.70	0	0.00	240.50	0.2	2,810	0.01%
2022/04/07	3.8	246.11	0	0.00	243.00	3.8	2,792	0.13%
2022/04/06	0	0.00	1.2	258.42	258.00	-1.2	2,719	-0.04%
2022/04/01	2.1	257.80	0	0.00	263.00	2.1	2,668	0.08%
2022/03/31	2.1	266.76	0	0.00	266.00	2.1	2,618	0.08%
2022/03/30	4.4	269.85	0	0.00	271.50	4.4	2,593	0.17%
2022/03/29	1.1	280.54	0	0.00	282.00	1.1	2,519	0.04%
2022/03/25	5.8	282.49	0	0.00	280.50	5.8	2,552	0.23%
2022/03/24	0	290.50	1	291.00	293.00	-1	2,506	-0.04%
2022/03/23	2.1	293.77	0	295.00	292.50	2	2,546	0.08%
2022/03/22	0	0.00	1	292.50	292.50	-1	2,582	-0.04%
2022/03/18	0	0.00	0	294.50	292.50	0	2,737	0.00%
2022/03/17	0	297.00	0	0.00	296.50	0	2,857	0.00%
2022/03/16	1.3	285.12	0	0.00	287.00	1.3	2,929	0.04%
2022/03/15	0	286.33	0	0.00	285.50	0	3,040	0.00%
2022/03/14	1	291.00	0	0.00	289.00	1	3,050	0.03%
2022/03/10	1	295.53	0.1	296.50	295.50	1	3,066	0.03%
2022/03/09	1	285.60	0	0.00	286.50	1	3,078	0.03%
2022/03/08	0.2	289.36	0	0.00	286.00	0.2	3,107	0.01%
2022/03/07	2.2	292.62	0.3	294.50	292.50	1.9	3,105	0.06%
2022/03/04	0.6	305.83	3	305.00	303.00	-2.4	3,178	-0.08%
2022/03/02	0	309.63	0	0.00	309.50	0	3,340	0.00%
2022/03/01	0.3	307.20	1	307.00	308.00	-0.8	3,340	-0.02%
2022/02/25	1	304.00	0	0.00	302.00	1	3,351	0.03%
2022/02/24	1.1	305.07	0	304.00	302.50	1.1	3,345	0.03%
2022/02/22	1.1	308.09	1	312.00	310.00	0.1	3,353	0.00%
2022/02/21	2	318.50	1	318.37	321.00	1	3,347	0.03%
2022/02/17	1.3	316.77	1	318.00	318.00	0.3	3,428	0.01%
2022/02/15	1.1	310.35	0	0.00	308.00	1.1	3,405	0.03%
2022/02/14	2.1	309.14	0	0.00	312.50	2.1	3,376	0.06%
2022/02/11	12.4	326.35	0	320.50	320.00	12.4	3,274	0.38%
2022/02/10	0	0.00	2	339.75	341.00	-2	3,178	-0.06%
2022/02/09	0	0.00	1.1	344.52	344.00	-1.1	3,185	-0.03%
2022/02/08	0	0.00	0.1	344.73	343.00	-0.1	3,174	0.00%
2022/02/07	0	0.00	0.1	344.50	335.50	-0.1	3,219	0.00%
2022/01/26	0	0.00	0.2	345.00	335.50	-0.2	3,278	-0.01%
2022/01/25	0	336.56	0	345.00	336.00	0	3,345	0.00%
2022/01/20	0	334.00	0	0.00	340.00	0	3,771	0.00%
2022/01/19	2.4	337.72	0.1	340.50	333.00	2.4	3,853	0.06%
2022/01/18	0	347.75	0.1	347.01	344.50	-0.1	3,822	0.00%
2022/01/17	1	340.50	1.2	340.09	340.50	-0.2	3,781	0.00%
2022/01/14	0.1	331.00	0	0.00	331.00	0.1	3,745	0.00%
2022/01/13	0.3	338.00	1	337.00	336.00	-0.7	3,734	-0.02%
2022/01/12	1.4	335.96	1.2	335.65	337.00	0.2	3,739	0.01%
2022/01/11	2.3	347.59	1	343.50	343.00	1.3	3,665	0.03%
2022/01/10	0.2	351.64	3	349.33	354.50	-2.8	3,617	-0.08%
2022/01/07	5.1	363.89	0	0.00	355.00	5.1	3,593	0.14%
2022/01/06	3.3	373.31	1	373.50	375.00	2.3	3,528	0.06%
2022/01/05	3.5	384.57	1.6	380.83	385.50	1.9	3,486	0.05%
2022/01/04	1	376.50	2.1	377.97	379.50	-1.1	3,406	-0.03%
2022/01/03	2	373.00	2	372.25	372.00	0	3,396	0.00%
2021/12/30	0.2	375.25	0	0.00	374.50	0.2	3,401	0.01%
2021/12/28	2	371.50	2	371.75	371.50	0	3,407	0.00%
2021/12/27	0.3	372.17	0	372.00	371.00	0.3	3,415	0.01%
2021/12/24	1	370.50	0	0.00	370.00	1	3,423	0.03%
2021/12/23	3	373.67	3.3	376.89	372.50	-0.3	3,422	-0.01%
2021/12/22	1	375.50	1	379.47	376.00	0	3,471	0.00%
2021/12/21	0.3	377.50	2.1	375.61	380.00	-1.8	3,471	-0.05%
2021/12/20	4.1	368.73	1	367.50	367.00	3.1	3,446	0.09%
2021/12/17	2.7	376.75	1.4	374.86	376.00	1.3	3,419	0.04%
2021/12/16	2.1	386.12	0	384.50	383.00	2.1	3,391	0.06%
2021/12/15	10.2	387.07	9	382.11	380.50	1.2	3,368	0.04%
2021/12/14	1.5	381.04	5	384.50	385.00	-3.5	3,329	-0.11%
2021/12/13	1.2	385.75	5.6	384.46	382.50	-4.4	3,263	-0.13%
2021/12/10	4	371.26	2.4	373.53	374.00	1.7	3,130	0.05%
2021/12/09	1.2	374.96	8.7	370.58	377.00	-7.5	3,055	-0.25%
2021/12/08	3	362.00	2	362.24	362.00	1	2,991	0.03%
2021/12/07	1.1	358.27	5.2	360.50	362.00	-4.1	2,961	-0.14%
2021/12/06	0.1	356.25	1	357.00	355.00	-0.9	2,948	-0.03%
2021/12/03	1	356.50	2	355.50	355.50	-1	2,979	-0.03%
2021/12/02	5	350.70	0	0.00	352.00	5	3,000	0.17%
2021/12/01	4.1	356.63	1	361.50	358.00	3.1	3,036	0.10%
2021/11/30	4.3	366.03	1.5	369.30	362.50	2.7	3,072	0.09%
2021/11/29	2.4	358.50	20.5	362.04	364.50	-18.1	3,017	-0.60%
2021/11/26	2.2	342.15	0	0.00	340.50	2.2	2,913	0.08%
2021/11/25	1.2	353.96	0	0.00	351.00	1.2	2,917	0.04%
2021/11/24	2.2	354.68	3	359.17	356.00	-0.8	2,905	-0.03%
2021/11/23	1	353.50	2.1	359.50	353.50	-1.1	2,883	-0.04%
2021/11/22	0	0.00	2	353.75	356.00	-2	2,874	-0.07%
2021/11/19	3	352.67	4	352.63	351.50	-1	2,886	-0.03%
2021/11/18	14.1	352.22	1	352.51	352.50	13	2,902	0.45%
2021/11/17	2.1	366.32	1	366.50	361.00	1.1	2,905	0.04%
2021/11/16	1	358.00	4.5	360.96	357.50	-3.5	2,909	-0.12%
2021/11/15	1	354.00	2.7	356.92	352.00	-1.7	2,900	-0.06%
2021/11/11	2	351.50	0.1	351.58	348.00	1.9	2,935	0.06%
2021/11/10	0	0.00	0.1	349.50	350.50	-0.1	2,968	0.00%
2021/11/09	1	349.50	1	350.00	349.00	0	3,001	0.00%
2021/11/08	4.1	345.66	0	350.50	347.00	4.1	3,013	0.13%
2021/11/05	0.1	352.00	0	0.00	356.00	0.1	2,990	0.00%
2021/11/04	3	349.83	2	351.00	354.00	1	2,994	0.03%
2021/11/03	2	357.00	4.4	356.76	358.00	-2.4	2,962	-0.08%
2021/11/02	0.6	348.20	5	361.30	346.50	-4.4	2,937	-0.15%
2021/11/01	2	356.99	1	358.00	358.50	1	2,913	0.03%
2021/10/29	2.2	351.71	26.4	355.68	357.50	-24.2	2,823	-0.86%
2021/10/28	2	331.24	2.1	326.20	325.00	-0.1	2,515	0.00%
2021/10/27	1	329.00	14.1	327.01	329.00	-13.1	2,537	-0.51%
2021/10/26	5.2	306.31	1.1	305.42	305.00	4.1	2,596	0.16%
2021/10/25	0	300.50	0	0.00	300.00	0	2,643	0.00%
2021/10/21	1	301.00	0	0.00	300.50	1	2,778	0.04%
2021/10/20	4	303.75	0	0.00	302.00	4	2,827	0.14%
2021/10/19	2	302.75	1	302.00	300.00	1	2,846	0.04%
2021/10/18	1	305.00	0	0.00	300.00	1	2,874	0.03%
2021/10/15	3	304.00	0	0.00	304.00	3	2,889	0.10%
2021/10/14	1	299.00	0	0.00	298.50	1	2,925	0.03%
2021/10/13	4.1	298.52	3	295.50	295.50	1.1	2,955	0.04%
2021/10/12	1	301.50	1	305.50	305.50	0	2,981	0.00%
2021/10/08	1	310.00	0	0.00	305.50	1	3,053	0.03%
2021/10/07	1	312.00	0.2	310.50	311.50	0.8	3,154	0.03%
2021/10/06	3	303.17	3.4	301.39	301.00	-0.4	3,220	-0.01%
2021/10/05	3.1	292.04	2	300.25	299.50	1.1	3,278	0.03%
2021/10/04	4	298.95	3	297.00	297.00	1	3,320	0.03%
2021/10/01	5	304.11	4	303.50	303.50	1	3,343	0.03%
2021/09/30	2.1	302.83	3	308.67	310.00	-0.9	3,377	-0.03%
2021/09/29	6.2	301.09	2	301.50	301.50	4.2	3,393	0.12%
2021/09/28	7.1	314.94	1	314.50	314.50	6.1	3,384	0.18%
2021/09/27	0	0.00	0.2	327.83	323.50	-0.2	3,394	0.00%
2021/09/24	1.1	320.18	0	0.00	319.50	1.1	3,409	0.03%
2021/09/23	0	322.00	0	0.00	319.50	0	3,487	0.00%
2021/09/22	1	318.50	1	319.50	319.50	0	3,575	0.00%
2021/09/17	0	0.00	2	324.75	323.50	-2	3,712	-0.05%
2021/09/16	1.1	318.05	1	317.50	317.00	0.1	3,697	0.00%
2021/09/15	4.1	317.77	2	316.00	316.00	2.1	3,745	0.05%
2021/09/14	3.3	321.24	4	320.38	320.50	-0.8	3,785	-0.02%
2021/09/13	3	320.00	2	319.00	319.00	1	3,835	0.03%
2021/09/10	1	332.00	2	333.00	334.00	-1	3,807	-0.03%
2021/09/09	2	327.50	1	327.50	327.50	1	3,861	0.03%
2021/09/08	1.7	329.28	1	326.50	326.50	0.7	3,895	0.02%
2021/09/07	6.3	342.56	1	342.50	339.00	5.3	3,929	0.13%
2021/09/06	3.3	355.55	16.1	357.71	355.00	-12.8	3,984	-0.32%
2021/09/03	1	350.00	4.4	350.50	351.00	-3.4	4,103	-0.08%
2021/09/02	1	343.02	1	345.00	340.00	0	4,294	0.00%
2021/09/01	3.1	342.92	5.7	338.99	344.00	-2.6	4,272	-0.06%
2021/08/31	5.1	329.50	2.1	330.64	330.50	3	4,243	0.07%
2021/08/30	1.1	328.00	0	0.00	327.50	1.1	4,231	0.03%
2021/08/27	1	328.00	1	325.00	325.00	0	4,231	0.00%
2021/08/26	3.2	325.48	2	327.75	326.00	1.2	4,241	0.03%
2021/08/25	0	0.00	0.3	328.00	328.00	-0.3	4,264	-0.01%
2021/08/24	1	322.51	1	325.50	319.50	0	4,280	0.00%
2021/08/23	1	321.00	2.2	321.57	321.00	-1.2	4,264	-0.03%
2021/08/20	6.1	316.12	5	310.80	310.00	1.1	4,262	0.03%
2021/08/19	1	322.50	1	324.50	324.50	0	4,276	0.00%
2021/08/18	1	317.59	1	328.00	328.00	0	4,304	0.00%
2021/08/17	0	323.50	1	327.00	319.50	-1	4,320	-0.02%
2021/08/16	3.1	324.48	3	326.83	321.00	0.1	4,328	0.00%
2021/08/13	5	336.99	7	334.71	331.50	-2	4,375	-0.05%
2021/08/12	1	339.04	5	343.20	343.50	-4	4,419	-0.09%
2021/08/11	1.1	337.76	1	335.50	335.50	0.1	4,443	0.00%
2021/08/10	2	339.25	1	339.00	337.00	1	4,482	0.02%
2021/08/09	4	341.87	4	339.25	338.00	0	4,528	0.00%
2021/08/06	6	349.25	4	347.75	348.50	2	4,603	0.04%
2021/08/05	13.2	347.93	5	348.00	350.00	8.2	4,629	0.18%
2021/08/04	4	338.75	2	337.00	337.00	2	4,707	0.04%
2021/08/03	6.1	336.19	3	337.67	336.50	3.1	4,743	0.07%
2021/08/02	9.3	339.28	11.1	339.61	338.50	-1.8	4,717	-0.04%
2021/07/30	6.1	348.27	3.4	349.15	346.00	2.7	4,676	0.06%
2021/07/29	4	344.87	4	346.13	347.50	0	4,532	0.00%
2021/07/28	4.2	346.03	4	344.75	344.50	0.2	4,562	0.00%
2021/07/27	9.1	360.20	5	356.50	356.00	4.1	4,648	0.09%
2021/07/26	1	364.01	1	362.00	363.00	0	4,752	0.00%
2021/07/23	2.1	376.31	1	379.50	370.00	1.1	4,753	0.02%
2021/07/22	2	372.75	1.4	373.45	372.50	0.6	4,756	0.01%
2021/07/21	1.1	376.60	2.1	380.69	376.00	-1.1	4,725	-0.02%
2021/07/20	1.1	374.04	0	376.00	375.00	1.1	4,741	0.02%
2021/07/19	3	383.17	0.1	381.75	381.50	2.9	4,715	0.06%
2021/07/16	2	388.00	0	0.00	390.00	2	4,728	0.04%
2021/07/15	3.2	393.60	3.1	395.10	392.50	0.1	4,731	0.00%
2021/07/14	1.1	394.29	16.1	389.10	395.00	-15	4,677	-0.32%
2021/07/13	1.1	389.56	2.2	384.00	381.00	-1.1	4,599	-0.02%
2021/07/12	1.1	379.90	3.2	377.89	381.00	-2.2	4,558	-0.05%
2021/07/09	1.1	365.99	0	0.00	370.00	1.1	4,501	0.03%
2021/07/08	0.1	371.29	1.1	373.00	370.00	-0.9	4,514	-0.02%
2021/07/07	3.3	368.79	1.2	370.77	371.00	2.1	4,520	0.05%
2021/07/06	1.3	376.92	0	0.00	376.00	1.3	4,489	0.03%
2021/07/05	3.2	380.34	1.3	381.97	382.00	1.8	4,512	0.04%
2021/07/02	1	368.00	4.4	373.93	374.50	-3.4	4,491	-0.07%
2021/07/01	1.2	366.91	1	367.00	366.00	0.2	4,530	0.00%
2021/06/30	1	376.50	2	384.25	375.00	-1	4,535	-0.02%
2021/06/29	5	381.00	1	380.00	375.00	4	4,487	0.09%
2021/06/28	0	0.00	6.1	376.17	380.00	-6.1	4,418	-0.14%
2021/06/25	1	368.50	0.1	369.50	364.00	0.9	4,310	0.02%
2021/06/24	2	368.50	2.1	373.00	366.00	-0.1	4,362	0.00%
2021/06/23	1.2	374.33	0	0.00	373.50	1.2	4,387	0.03%
2021/06/22	1.7	368.21	3	370.00	368.00	-1.3	4,348	-0.03%
2021/06/21	2.1	362.83	3.1	361.66	363.00	-1	4,326	-0.02%
2021/06/18	0.1	371.50	0	0.00	364.00	0.1	4,329	0.00%
2021/06/17	0	0.00	1	366.00	369.00	-1	4,306	-0.02%
2021/06/16	9	369.67	6	365.83	364.50	3	4,289	0.07%
2021/06/15	4.1	375.35	3	373.47	376.00	1	4,251	0.02%
2021/06/11	2	367.25	3.2	367.79	373.50	-1.2	4,181	-0.03%
2021/06/10	7.1	356.99	22.1	354.23	358.00	-15	4,006	-0.37%
2021/06/09	0	0.00	2	332.75	332.00	-2	3,776	-0.05%
2021/06/08	2	329.50	1	329.00	330.00	1	3,876	0.03%
2021/06/07	1.1	320.26	1	326.50	325.00	0.1	3,889	0.00%
2021/06/03	0	0.00	1	326.50	327.00	-1	3,992	-0.03%
2021/06/02	3.1	323.16	0	0.00	320.00	3.1	4,071	0.08%
2021/06/01	3	329.83	3	330.50	329.00	0	4,099	0.00%
2021/05/31	0.1	328.00	0	0.00	326.00	0.1	4,147	0.00%
2021/05/28	0	0.00	1	325.00	326.00	-1	4,201	-0.02%
2021/05/27	1	317.50	1	315.50	321.00	0	4,277	0.00%
2021/05/26	3	325.17	0	0.00	323.00	3	4,298	0.07%
2021/05/25	1	326.50	4.1	326.39	328.00	-3.1	4,318	-0.07%
2021/05/24	0	312.50	2	313.00	312.50	-2	4,372	-0.05%
2021/05/21	0	306.67	3	307.83	307.50	-3	4,449	-0.07%
2021/05/20	7.1	303.28	1	303.00	299.00	6.1	4,524	0.13%
2021/05/19	2	307.76	3	312.83	314.00	-1	4,618	-0.02%
2021/05/18	3	309.67	2.2	312.73	314.00	0.8	4,656	0.02%
2021/05/17	0	300.00	5.1	294.86	300.00	-5.1	4,788	-0.11%
2021/05/14	5.1	313.46	2	309.75	302.50	3.1	4,979	0.06%
2021/05/13	4	325.38	3.2	330.94	322.50	0.8	5,298	0.02%
2021/05/12	5.1	320.43	7.5	323.39	328.50	-2.4	5,329	-0.04%
2021/05/11	3	322.83	4.6	323.15	322.50	-1.5	5,286	-0.03%
2021/05/10	2.5	335.80	2	338.00	338.50	0.5	5,285	0.01%
2021/05/07	1	327.00	1	336.00	337.50	0	5,327	0.00%
2021/05/05	4.3	327.71	5	331.67	326.00	-0.8	5,423	-0.01%
2021/05/04	3.1	330.48	1	319.00	322.00	2.1	5,473	0.04%
2021/05/03	2.2	348.10	3.4	346.13	350.00	-1.2	5,365	-0.02%
2021/04/29	0.1	370.00	0	0.00	366.50	0.1	5,312	0.00%
2021/04/28	1.3	365.65	0	0.00	365.00	1.3	5,387	0.02%
2021/04/27	0.1	371.12	3	370.00	370.50	-2.9	5,591	-0.05%
2021/04/26	1.2	369.27	0.2	372.00	372.00	1	5,676	0.02%
2021/04/23	2	372.00	0	0.00	372.00	2	5,735	0.03%
2021/04/22	0.2	369.61	0.1	374.00	367.50	0.1	5,873	0.00%
2021/04/21	3.1	375.64	1	378.00	371.50	2.1	6,144	0.03%
2021/04/20	1	379.50	1	381.50	381.00	0	6,408	0.00%
2021/04/19	0	0.00	10	379.00	379.50	-10	6,503	-0.15%
2021/04/16	17.2	381.52	3	382.66	383.00	14.2	6,764	0.21%
2021/04/15	1.1	374.40	2	370.25	376.50	-0.9	6,849	-0.01%
2021/04/14	2.1	368.89	0	0.00	369.50	2.1	7,039	0.03%
2021/04/13	2.3	379.89	2	379.00	375.50	0.3	7,131	0.00%
2021/04/12	0.1	380.04	0	0.00	381.50	0.1	7,168	0.00%
2021/04/09	1.1	379.17	2	383.50	379.00	-0.9	7,375	-0.01%
2021/04/08	2	384.50	3	382.20	385.50	-1	7,377	-0.01%
2021/04/07	11.1	384.64	2.2	389.19	384.50	8.9	7,368	0.12%
2021/04/06	5	391.50	1	391.00	390.00	4	7,314	0.05%
2021/04/01	2	390.25	2	389.50	389.50	0	7,298	0.00%
2021/03/31	4	392.00	2	393.75	391.00	2	7,273	0.03%
2021/03/30	1.1	388.30	3	390.34	395.00	-1.9	7,251	-0.03%
2021/03/29	4	394.25	1.1	394.14	390.50	2.9	7,230	0.04%
2021/03/26	1.1	390.36	14.3	394.66	397.00	-13.2	7,177	-0.18%
2021/03/25	3	385.83	2.1	386.24	386.00	0.9	7,131	0.01%
2021/03/24	4.2	384.93	5	385.70	384.00	-0.8	7,141	-0.01%
2021/03/23	2	383.76	2	385.00	385.00	0	7,115	0.00%
2021/03/22	2	380.50	1	384.50	384.00	1	7,134	0.01%
2021/03/19	2	380.75	2	378.75	380.00	0	7,152	0.00%
2021/03/18	4	390.50	6	388.41	384.50	-2	7,251	-0.03%
2021/03/17	3.1	390.03	2	389.25	389.50	1.1	7,331	0.02%
2021/03/16	10	390.95	8	389.63	389.50	2	7,354	0.03%
2021/03/15	8	392.00	2	392.00	392.00	6	7,417	0.08%
2021/03/12	10.1	396.45	7	397.79	393.50	3.1	7,427	0.04%
2021/03/11	8	385.44	5.2	385.90	386.50	2.9	7,369	0.04%
2021/03/10	2	380.50	5	381.50	381.00	-3	7,382	-0.04%
2021/03/09	9.1	373.98	7	375.79	375.50	2.1	7,422	0.03%
2021/03/08	3	381.00	15	381.47	380.00	-12	7,506	-0.16%
2021/03/05	3	360.67	4	367.50	371.00	-1	7,430	-0.01%
2021/03/04	4.2	372.87	5.1	370.15	369.00	-1	7,423	-0.01%
2021/03/03	5.2	371.23	9	376.44	380.50	-3.8	7,351	-0.05%
2021/03/02	13.1	375.09	2	377.75	371.50	11.1	7,307	0.15%
2021/02/26	9.2	381.65	2	380.58	380.50	7.1	7,252	0.10%
2021/02/25	6.1	405.25	3	398.67	393.00	3.1	7,230	0.04%
2021/02/24	6.3	405.81	4	404.62	400.50	2.3	7,278	0.03%
2021/02/23	4.2	408.26	3	410.67	406.50	1.2	7,217	0.02%
2021/02/22	13	411.54	12.2	413.73	413.50	0.9	7,196	0.01%
2021/02/19	4.6	388.15	9	389.56	398.00	-4.4	7,124	-0.06%
2021/02/18	4.2	380.06	0	0.00	381.00	4.2	7,100	0.06%
2021/02/17	4.4	379.55	0	0.00	379.50	4.4	7,226	0.06%
2021/02/05	7.6	380.89	6.2	376.79	370.50	1.4	7,066	0.02%
2021/02/04	23.9	388.74	6	387.58	388.00	17.9	6,827	0.26%
2021/02/03	9	427.39	5	429.41	425.50	4	6,458	0.06%
2021/02/02	9	435.89	12	432.96	434.50	-3	6,391	-0.05%
2021/02/01	3.1	417.71	2	418.00	420.50	1.1	6,381	0.02%
2021/01/29	3	419.33	3	424.17	414.00	0	6,363	0.00%
2021/01/28	5.1	422.84	5	421.70	418.00	0.1	6,359	0.00%
2021/01/27	1.1	434.09	0	0.00	435.00	1.1	6,321	0.02%
2021/01/26	13.1	442.36	10.1	440.62	435.00	3	6,263	0.05%
2021/01/25	5	457.80	3.1	457.13	451.00	1.9	6,183	0.03%
2021/01/22	8.2	460.56	6	460.25	457.50	2.2	6,156	0.04%
2021/01/21	12	457.84	7.1	458.43	458.00	5	6,176	0.08%
2021/01/20	16.1	449.76	14.1	456.62	446.00	2.1	6,149	0.03%
2021/01/19	4.2	431.39	8	431.75	445.00	-3.8	5,938	-0.06%
2021/01/18	3.1	421.06	5	423.00	424.50	-1.9	5,865	-0.03%
2021/01/15	8	428.67	8.1	424.16	419.50	0	5,817	0.00%
2021/01/14	19.5	436.50	19.1	438.55	424.00	0.5	5,717	0.01%
2021/01/13	13	416.50	12.2	412.31	423.50	0.8	5,467	0.01%
2021/01/12	9.1	389.21	7.1	386.66	385.00	2	5,281	0.04%
2021/01/11	16.1	385.35	31.4	380.16	394.00	-15.3	5,196	-0.29%
2021/01/08	14.1	355.94	6	360.50	363.00	8.1	4,960	0.16%
2021/01/07	22.2	354.13	7	355.64	355.00	15.2	4,890	0.31%
2021/01/06	5	373.30	1	374.00	371.00	4	4,831	0.08%
2021/01/05	3.3	367.09	2	369.75	369.00	1.3	4,874	0.03%
2021/01/04	9.2	361.75	11.1	358.55	364.50	-1.9	5,050	-0.04%
2020/12/31	4	346.38	5	351.20	346.00	-1	4,850	-0.02%
2020/12/30	4	342.88	0	0.00	344.00	4	4,814	0.08%
2020/12/29	3	348.00	1	349.00	345.50	2	4,815	0.04%
2020/12/28	2	344.00	3.1	346.29	344.50	-1.1	4,809	-0.02%
2020/12/25	3	344.17	0	0.00	344.00	3	4,793	0.06%
2020/12/24	0	0.00	2.1	351.16	347.00	-2.1	4,805	-0.04%
2020/12/23	1	343.50	2	349.00	348.50	-1	4,814	-0.02%
2020/12/22	3	344.17	3	350.17	342.50	0	4,845	0.00%
2020/12/21	2	345.75	1	347.50	348.00	1	4,870	0.02%
2020/12/18	0	0.00	1	342.01	343.00	-1	4,866	-0.02%
2020/12/17	2	342.25	0	0.00	341.50	2	4,892	0.04%
2020/12/16	0	0.00	2	348.00	346.00	-2	4,918	-0.04%
2020/12/15	4.1	337.62	4	336.00	340.50	0.1	4,891	0.00%
2020/12/14	10	342.00	10	348.90	337.50	0	4,897	0.00%
2020/12/11	12.1	338.67	6	342.58	339.00	6.1	4,832	0.13%
2020/12/10	4	348.88	0	0.00	350.00	4	4,778	0.08%
2020/12/09	7	354.43	12	352.83	358.00	-5	4,798	-0.10%
2020/12/08	1	341.00	2	345.50	345.00	-1	4,774	-0.02%
2020/12/07	8	340.00	1	336.00	340.00	7	4,827	0.15%
2020/12/04	0	0.00	2	349.75	347.50	-2	4,786	-0.04%
2020/12/03	3	346.33	0.1	347.00	350.00	2.9	4,756	0.06%
2020/12/02	13	345.69	19.2	346.30	347.00	-6.2	4,735	-0.13%
2020/12/01	2	335.00	2	336.75	336.50	0	4,650	0.00%
2020/11/30	0.1	336.50	1	335.00	335.00	-1	4,699	-0.02%
2020/11/27	1	331.50	0	0.00	333.00	1	4,671	0.02%
2020/11/26	1.1	332.95	0	0.00	331.50	1.1	4,699	0.02%
2020/11/25	5	332.11	0.3	333.17	329.00	4.7	4,728	0.10%
2020/11/24	1	332.00	2.1	335.81	337.00	-1.1	4,750	-0.02%
2020/11/23	6.3	339.58	4.3	349.15	334.50	2	4,819	0.04%
2020/11/20	0	336.00	1	337.00	338.00	-1	4,863	-0.02%
2020/11/19	3.2	334.53	5.1	334.52	336.00	-1.9	4,921	-0.04%
2020/11/18	2.3	331.48	4	330.75	334.50	-1.7	4,929	-0.03%
2020/11/17	10	333.95	7	334.57	327.00	3	4,936	0.06%
2020/11/16	4	331.00	17	329.62	332.00	-13	5,054	-0.26%
2020/11/13	3	316.67	1	314.50	318.50	2	4,944	0.04%
2020/11/12	1	316.00	3	316.83	314.00	-2	5,113	-0.04%
2020/11/11	2	318.75	2	320.50	318.50	0	5,115	0.00%
2020/11/10	5	315.20	1	315.50	315.00	4	5,088	0.08%
2020/11/09	3	319.67	12	321.63	321.00	-9	5,127	-0.18%
2020/11/06	2	318.50	7	317.36	314.00	-5	5,152	-0.10%
2020/11/05	0	0.00	6	313.92	316.00	-6	5,164	-0.12%
2020/11/04	1	306.00	1	308.00	310.00	0	5,164	0.00%
2020/11/03	1	305.00	0	0.00	306.00	1	5,201	0.02%
2020/11/02	8	304.63	4.1	302.32	302.50	3.9	5,250	0.07%
2020/10/30	0	0.00	3	308.83	311.00	-3	5,242	-0.06%
2020/10/29	13	309.16	2	309.50	309.50	11	5,309	0.21%
2020/10/28	8	316.19	14	318.43	319.50	-6	5,415	-0.11%
2020/10/27	0	0.00	2	313.25	314.50	-2	5,412	-0.04%
2020/10/26	2	313.00	2	311.50	310.50	0	5,480	0.00%
2020/10/23	4	311.38	3	312.33	312.00	1	5,715	0.02%
2020/10/22	3	310.33	1.1	315.09	310.00	1.9	5,896	0.03%
2020/10/21	1	315.50	2	316.75	314.50	-1	5,982	-0.02%
2020/10/20	5	315.50	12	316.75	315.50	-7	6,028	-0.12%
2020/10/19	3	311.50	0	0.00	310.00	3	5,975	0.05%
2020/10/16	5	310.10	1	306.50	309.00	4	5,999	0.07%
2020/10/15	1	309.50	1	316.50	313.50	0	6,078	0.00%
2020/10/14	13	318.77	16.6	317.05	314.50	-3.6	6,227	-0.06%
2020/10/13	8	316.00	16	315.56	317.50	-8	6,344	-0.13%
2020/10/12	8	305.88	28.1	302.23	310.00	-20.1	6,226	-0.32%
2020/10/08	5	288.50	8	289.69	289.50	-3	6,091	-0.05%
2020/10/07	4	286.75	2	287.25	285.00	2	6,154	0.03%
2020/10/06	6	292.25	6	289.25	288.50	0	6,195	0.00%
2020/10/05	0	0.00	1	288.50	288.50	-1	6,318	-0.02%
2020/09/29	2	289.00	4	287.50	288.50	-2	6,728	-0.03%
2020/09/28	1	280.00	3	283.33	284.00	-2	6,934	-0.03%
2020/09/25	6	282.42	5	282.10	278.00	1	7,068	0.01%
2020/09/24	5.1	289.68	0	288.00	287.00	5	7,096	0.07%
2020/09/23	3	292.83	3	296.33	297.50	0	7,090	0.00%
2020/09/22	3	295.83	4	296.13	292.50	-1	7,152	-0.01%
2020/09/21	2	302.00	4	305.13	299.00	-2	7,186	-0.03%
2020/09/18	0	302.00	2	301.00	302.50	-2	7,237	-0.03%
2020/09/17	2	299.50	2	300.50	299.50	0	7,280	0.00%
2020/09/16	2	303.00	8	303.63	303.00	-6	7,335	-0.08%
2020/09/15	1	299.50	3	301.17	298.50	-2	7,428	-0.03%
2020/09/14	5	298.60	2.1	298.22	297.00	3	7,570	0.04%
2020/09/11	2	294.00	4	294.00	295.00	-2	7,641	-0.03%
2020/09/10	1	293.50	7	292.93	289.50	-6	7,673	-0.08%
2020/09/09	3	282.67	5	286.90	287.50	-2	7,761	-0.03%
2020/09/08	0	0.00	1	285.50	287.00	-1	7,911	-0.01%
2020/09/07	4	289.13	2	285.50	285.50	2	8,049	0.02%
2020/09/04	4.3	284.83	6	288.17	292.00	-1.7	8,172	-0.02%
2020/09/03	5	287.60	4	294.50	287.50	1	8,358	0.01%
2020/09/02	2.1	288.40	2	290.25	291.00	0.1	8,352	0.00%
2020/09/01	3	288.67	2	290.50	288.50	1	8,549	0.01%
2020/08/31	4	290.88	2	297.00	286.00	2	8,586	0.02%
2020/08/28	7	291.21	2	289.75	291.00	5	8,624	0.06%
2020/08/27	4	293.75	5	295.00	296.00	-1	8,689	-0.01%
2020/08/26	4	282.38	12	287.92	290.50	-8	8,739	-0.09%
2020/08/25	4	274.88	0	0.00	280.00	4	8,704	0.05%
2020/08/24	5.3	271.29	5	272.10	275.00	0.3	8,806	0.00%
2020/08/21	5	264.60	3	266.50	266.00	2	8,783	0.02%
2020/08/20	12	262.33	7	261.43	260.00	5	8,803	0.06%
2020/08/19	2	282.00	1.8	287.56	281.50	0.2	8,640	0.00%
2020/08/18	14	287.89	5	285.40	284.50	9	8,670	0.10%
2020/08/17	1	303.00	1	299.00	300.50	0	8,682	0.00%
2020/08/14	0	0.00	2	303.25	303.00	-2	8,791	-0.02%
2020/08/13	2	299.75	1	300.00	299.50	1	8,922	0.01%
2020/08/12	4.1	299.34	4	296.75	303.00	0.1	9,009	0.00%
2020/08/11	6	298.17	8	295.13	294.00	-2	9,200	-0.02%
2020/08/10	10	297.00	3	296.00	298.00	7	9,239	0.08%
2020/08/07	1.1	303.50	1	303.50	303.50	0.1	9,257	0.00%
2020/08/06	4.1	304.83	2	302.25	302.50	2.1	9,324	0.02%
2020/08/05	2	305.00	2	303.75	304.50	0	9,388	0.00%
2020/08/04	6.5	304.45	3	304.33	302.00	3.5	9,594	0.04%
2020/08/03	15	302.33	2	312.25	299.00	13	9,723	0.13%
2020/07/31	5	317.10	2	315.50	317.00	3	9,641	0.03%
2020/07/30	3	321.50	3	324.33	322.00	0	9,631	0.00%
2020/07/29	16.1	321.21	3	321.33	318.50	13.1	9,633	0.14%
2020/07/28	10	341.90	5	351.40	334.00	5	9,465	0.05%
2020/07/27	3	335.17	13	331.81	339.00	-10	9,463	-0.11%
2020/07/24	4.2	322.57	4	327.75	321.00	0.2	9,566	0.00%
2020/07/23	10	321.50	6	321.33	326.00	4	9,641	0.04%
2020/07/22	3	325.33	2	326.25	327.00	1	9,728	0.01%
2020/07/21	1.1	329.05	23	327.59	330.50	-21.9	9,809	-0.22%
2020/07/20	25	324.18	11	322.50	317.50	14	9,774	0.14%
2020/07/17	8.3	328.85	32	327.91	331.00	-23.8	9,753	-0.24%
2020/07/16	1	314.00	3	319.33	315.00	-2	9,581	-0.02%
2020/07/15	6.2	317.19	2	311.75	311.50	4.2	9,571	0.04%
2020/07/14	2.2	318.94	5	318.70	321.50	-2.9	9,645	-0.03%
2020/07/13	4	316.13	4	318.75	319.00	0	9,632	0.00%
2020/07/10	18	315.22	5	313.80	311.50	13	9,654	0.13%
2020/07/09	6.3	331.24	6	326.50	326.00	0.3	9,583	0.00%
2020/07/08	2	317.25	14	318.14	326.00	-12	9,438	-0.13%
2020/07/07	23	311.59	5	308.80	306.00	18	9,258	0.19%
2020/07/06	4	303.50	15	303.37	306.00	-11	9,098	-0.12%
2020/07/02	3	292.17	1.4	293.30	292.00	1.6	9,058	0.02%
2020/07/01	8	293.06	0	0.00	292.50	8	9,165	0.09%
2020/06/30	1.1	297.64	3	298.50	299.00	-1.9	9,209	-0.02%
2020/06/29	4	292.00	1	297.50	291.00	3	9,242	0.03%
2020/06/24	2	296.00	1	302.50	295.00	1	9,271	0.01%
2020/06/23	10	302.55	6	301.50	299.00	4	9,363	0.04%
2020/06/22	10	305.45	8	305.62	305.00	2	9,378	0.02%
2020/06/19	5	296.70	10	298.15	297.00	-5	9,436	-0.05%
2020/06/18	4	293.75	1	291.50	291.50	3	9,362	0.03%
2020/06/17	12.1	293.55	10	293.65	293.50	2.1	9,370	0.02%
2020/06/16	4.7	293.31	11	293.82	296.50	-6.3	9,445	-0.07%
2020/06/15	19.2	290.75	11.4	286.99	283.00	7.8	9,512	0.08%
2020/06/12	8	286.88	10	287.00	289.00	-2	9,518	-0.02%
2020/06/11	9	290.22	8	291.44	288.50	1	9,579	0.01%
2020/06/10	11	291.86	37	291.92	294.50	-26	9,617	-0.27%
2020/06/09	2	281.25	3	283.33	282.00	-1	9,584	-0.01%
2020/06/08	13	282.42	14	284.54	282.00	-1	9,739	-0.01%
2020/06/05	2	278.50	1	278.50	278.00	1	9,588	0.01%
2020/06/04	6.1	277.17	8	276.44	278.00	-1.9	9,615	-0.02%
2020/06/03	8	277.69	8	277.56	277.00	0	9,657	0.00%
2020/06/02	4.1	270.30	11	271.18	272.50	-6.9	9,590	-0.07%
2020/06/01	5.4	261.04	9	263.00	264.00	-3.6	9,515	-0.04%
2020/05/29	1	251.06	12	252.75	257.00	-11	9,450	-0.12%
2020/05/28	3	247.17	1	247.00	247.00	2	9,314	0.02%
2020/05/27	6	248.50	6	249.17	247.00	0	9,339	0.00%
2020/05/26	7	247.79	6	247.17	244.00	1	9,312	0.01%
2020/05/25	2	246.25	6	243.25	250.00	-4	9,277	-0.04%
2020/05/22	10	239.45	1	247.00	239.50	9	9,252	0.10%
2020/05/21	4	249.75	6	249.42	251.00	-2	9,151	-0.02%
2020/05/20	6	244.83	4	245.13	246.00	2	9,136	0.02%
2020/05/19	8	249.44	8	249.63	252.00	0	9,144	0.00%
2020/05/18	26	252.65	4	252.50	248.00	22	9,138	0.24%
2020/05/15	8	270.25	8	270.00	268.50	0	9,067	0.00%
2020/05/14	4	269.62	4	269.38	267.00	0	9,246	0.00%
2020/05/13	5	270.90	3	271.17	272.50	2	9,401	0.02%
2020/05/12	9	274.67	2	277.00	274.50	7	9,597	0.07%
2020/05/11	15	286.70	22	285.25	282.50	-7	9,749	-0.07%
2020/05/08	15	277.33	22	279.48	281.50	-7	9,658	-0.07%
2020/05/07	2	269.25	14	268.86	272.50	-12	9,485	-0.13%
2020/05/06	9	265.06	2	264.25	262.50	7	9,424	0.07%
2020/05/05	11	265.14	8	268.25	262.50	3	9,461	0.03%
2020/05/04	10	263.10	6	263.83	264.00	4	9,599	0.04%
2020/04/30	5	267.80	9	269.11	269.00	-4	9,591	-0.04%
2020/04/29	20	256.68	28	259.27	261.50	-8	9,507	-0.08%
2020/04/28	5	244.30	3	244.83	247.00	2	9,371	0.02%
2020/04/27	4	250.63	2	251.00	251.50	2	9,332	0.02%
2020/04/24	6	254.33	9	252.11	251.00	-3	9,223	-0.03%
2020/04/23	9	260.89	3	260.00	260.00	6	9,121	0.07%
2020/04/22	13	258.38	6	257.25	259.00	7	9,150	0.08%
2020/04/21	4	266.00	2	266.50	265.50	2	9,047	0.02%
2020/04/17	21	277.48	14	275.89	274.00	7	9,030	0.08%
2020/04/16	5	268.60	4	270.88	270.00	1	8,957	0.01%
2020/04/15	5	273.00	3	275.33	272.00	2	8,998	0.02%
2020/04/14	1	268.50	7	271.79	273.00	-6	9,145	-0.07%
2020/04/13	2.2	263.84	0	0.00	263.00	2.2	9,200	0.02%
2020/04/10	1	270.00	1	268.00	268.50	0	9,301	0.00%
2020/04/09	2	272.00	7	271.71	269.00	-5	9,423	-0.05%
2020/04/08	2	277.50	4	277.25	275.00	-2	9,461	-0.02%
2020/04/07	9.2	284.14	7	285.00	278.00	2.2	9,453	0.02%
2020/04/06	3	270.50	18	271.94	278.00	-15	9,400	-0.16%
2020/04/01	9	261.28	4	263.38	262.00	5	9,386	0.05%
2020/03/31	3	263.83	2	263.75	263.50	1	9,358	0.01%
2020/03/30	0	0.00	3	253.00	260.50	-3	9,283	-0.03%
2020/03/27	6	259.00	11	258.18	254.50	-5	9,259	-0.05%
2020/03/26	8	254.00	8	255.13	256.00	0	9,139	0.00%
2020/03/25	10	255.40	11	255.91	256.50	-1	9,217	-0.01%
2020/03/24	2	237.50	8	238.94	242.50	-6	9,130	-0.07%
2020/03/23	9	213.33	9	217.56	222.50	0	9,079	0.00%
2020/03/20	1	213.00	6	211.33	215.00	-5	9,071	-0.06%
2020/03/19	9	204.67	5	203.50	195.50	4	8,953	0.04%
2020/03/18	17.2	220.49	18	221.64	217.00	-0.8	8,882	-0.01%
2020/03/17	5	227.70	11	235.09	219.00	-6	8,936	-0.07%
2020/03/16	38	244.00	25	244.90	236.00	13	8,824	0.15%
2020/03/13	2	229.00	12	238.54	249.50	-10	8,770	-0.11%
2020/03/12	25	243.94	3	243.00	238.00	22	8,578	0.26%
2020/03/11	2	270.50	1	264.00	264.00	1	8,451	0.01%
2020/03/10	2	268.50	1	267.00	273.50	1	8,562	0.01%
2020/03/09	9	278.44	2	275.50	274.50	7	8,710	0.08%
2020/03/06	1	287.50	2	287.50	288.50	-1	8,735	-0.01%
2020/03/05	4	286.88	16	287.25	290.00	-12	8,898	-0.13%
2020/03/04	3	277.00	4	281.00	279.50	-1	8,940	-0.01%
2020/03/03	6	278.50	5	279.40	277.50	1	8,979	0.01%
2020/03/02	1	266.00	2	274.50	272.50	-1	8,958	-0.01%
2020/02/27	8	276.81	0	0.00	273.50	8	8,954	0.09%
2020/02/26	2	284.25	1	282.00	284.00	1	8,910	0.01%
2020/02/25	8	286.38	4	285.25	286.50	4	8,915	0.04%
2020/02/24	3	278.67	4	282.13	285.50	-1	8,919	-0.01%
2020/02/21	5	285.90	1	288.50	283.00	4	8,925	0.04%
2020/02/20	4	286.75	2	286.00	289.50	2	8,875	0.02%
2020/02/19	21	282.76	26	285.15	280.50	-5	8,745	-0.06%
2020/02/18	12	284.63	22	290.50	280.00	-10	8,692	-0.12%
2020/02/17	25	294.26	12	294.83	291.00	13	8,523	0.15%
2020/02/14	29	309.17	8	308.56	307.00	21	8,304	0.25%
2020/02/13	13	319.77	10	321.60	315.50	3	8,115	0.04%
2020/02/12	11	306.05	17	311.00	316.00	-6	7,839	-0.08%
2020/02/11	1	297.50	17	298.59	302.00	-16	7,658	-0.21%
2020/02/10	12	286.88	9	292.33	290.50	3	7,652	0.04%
2020/02/07	5	296.30	10	294.45	293.50	-5	7,716	-0.06%
2020/02/06	3	295.33	5	294.70	295.00	-2	7,813	-0.03%
2020/02/05	3	285.67	20	287.48	292.50	-17	7,736	-0.22%
2020/02/04	5	275.40	6	276.33	275.00	-1	7,620	-0.01%
2020/02/03	6	267.25	2	275.50	270.50	4	7,671	0.05%
2020/01/31	4	276.63	6	280.25	282.00	-2	7,660	-0.03%
2020/01/30	6	274.17	4	278.38	275.50	2	7,732	0.03%
2020/01/20	0	0.00	2	286.25	286.00	-2	7,977	-0.03%
2020/01/17	6	286.17	6	284.92	285.50	0	8,044	0.00%
2020/01/16	4	283.00	17	283.21	284.50	-13	8,130	-0.16%
2020/01/15	1	293.00	3	290.67	288.00	-2	8,123	-0.02%
2020/01/14	18	287.19	3	289.00	288.00	15	8,121	0.18%
2020/01/13	1	285.00	1	285.50	285.00	0	8,103	0.00%
2020/01/10	5	282.30	4	284.50	286.50	1	8,123	0.01%
2020/01/09	2	279.25	6	281.33	284.50	-4	8,179	-0.05%
2020/01/08	23	278.65	14	281.18	275.00	9	8,426	0.11%
2020/01/07	3	286.50	3	287.00	288.00	0	8,359	0.00%
2020/01/06	10.2	287.65	6	288.00	285.00	4.2	8,408	0.05%
2020/01/03	18	298.97	5	298.70	295.00	13	8,387	0.15%
2020/01/02	7	299.14	12	303.58	305.00	-5	8,316	-0.06%
2019/12/31	1	294.50	1	295.00	294.00	0	8,276	0.00%
2019/12/30	7	297.71	7	299.36	297.50	0	8,278	0.00%
2019/12/27	18	303.92	20	302.30	298.50	-2	8,317	-0.02%
2019/12/26	11	296.95	19	298.74	300.00	-8	8,232	-0.10%
2019/12/25	1	294.00	1	296.00	295.00	0	8,188	0.00%
2019/12/24	5	292.90	7	293.21	293.50	-2	8,252	-0.02%
2019/12/23	7	285.36	7	285.86	288.00	0	8,281	0.00%
2019/12/20	14	285.50	5	288.70	283.00	9	8,319	0.11%
2019/12/19	6	293.50	0	0.00	291.50	6	8,349	0.07%
2019/12/18	5	299.00	1	301.01	301.00	4	8,266	0.05%
2019/12/17	2	302.75	5	302.70	300.50	-3	8,325	-0.04%
2019/12/16	5	296.90	0	0.00	295.50	5	8,315	0.06%
2019/12/13	6	300.50	8	299.94	296.00	-2	8,740	-0.02%
2019/12/12	18	296.47	29	296.45	298.00	-11	8,808	-0.12%
2019/12/11	4	287.00	2	286.00	286.00	2	8,621	0.02%
2019/12/10	14	284.21	4	285.00	285.00	10	8,648	0.12%
2019/12/09	2	294.50	5	294.30	294.50	-3	8,555	-0.04%
2019/12/06	9	292.83	2	294.00	290.00	7	8,608	0.08%
2019/12/05	6	288.17	10	291.65	292.00	-4	8,593	-0.05%
2019/12/04	12	282.29	7	283.71	282.00	5	8,496	0.06%
2019/12/03	7	293.79	5	292.40	291.00	2	8,496	0.02%
2019/12/02	13	293.69	10	296.80	298.00	3	8,433	0.04%
2019/11/29	5	301.30	2	299.25	302.50	3	8,333	0.04%
2019/11/28	5	307.40	0	0.00	306.00	5	8,233	0.06%
2019/11/27	3	313.33	6.5	314.77	315.00	-3.5	8,196	-0.04%
2019/11/26	4	313.38	7	314.00	311.50	-3	8,258	-0.04%
2019/11/25	5	311.00	7	307.36	306.50	-2	8,364	-0.02%
2019/11/22	5	308.10	0	0.00	305.50	5	8,450	0.06%
2019/11/21	8	307.44	7	311.71	314.50	1	8,476	0.01%
2019/11/20	10	315.25	2	314.00	308.50	8	8,492	0.09%
2019/11/19	9	318.67	9	320.33	325.00	0	8,573	0.00%
2019/11/18	2	323.00	0	0.00	324.00	2	8,600	0.02%
2019/11/15	2	322.00	8	322.94	321.00	-6	8,751	-0.07%
2019/11/14	2	314.25	3	316.50	318.00	-1	8,767	-0.01%
2019/11/13	0	0.00	3	314.83	316.00	-3	8,857	-0.03%
2019/11/12	40	307.94	5	308.30	310.00	35	8,971	0.39%
2019/11/11	6	304.33	3	304.67	305.00	3	9,139	0.03%
2019/11/08	10	308.95	42	306.24	312.50	-32	9,242	-0.35%
2019/11/07	8	311.06	2	312.50	307.00	6	9,307	0.06%
2019/11/06	7	327.29	2	324.00	323.00	5	9,373	0.05%
2019/11/05	13	331.58	18	333.97	335.50	-5	9,407	-0.05%
2019/11/01	2	322.50	2	319.25	324.50	0	9,647	0.00%
2019/10/31	4	323.87	1	325.50	318.00	3	9,814	0.03%
2019/10/30	1	326.00	1	329.00	333.00	0	9,822	0.00%
2019/10/29	10	333.55	5	336.00	330.00	5	9,969	0.05%
2019/10/28	10	340.10	7	337.50	343.50	3	10,054	0.03%
2019/10/25	6	317.50	1	315.50	315.00	5	9,834	0.05%
2019/10/24	5	318.00	9	317.33	320.00	-4	9,891	-0.04%
2019/10/23	12	313.08	17	309.50	313.00	-5	9,982	-0.05%
2019/10/22	7	307.71	8	305.88	305.50	-1	10,155	-0.01%
2019/10/21	3	304.50	2	304.75	302.50	1	10,384	0.01%
2019/10/18	2	310.00	3	309.00	307.00	-1	10,715	-0.01%
2019/10/17	5	307.80	3	307.67	314.50	2	10,907	0.02%
2019/10/16	27	311.04	27	308.48	306.00	0	10,850	0.00%
2019/10/15	5	298.10	6	298.58	299.00	-1	10,647	-0.01%
2019/10/14	14	296.57	25	294.74	294.00	-11	10,584	-0.10%
2019/10/09	16	290.84	21	289.00	284.50	-5	10,522	-0.05%
2019/10/08	13	288.77	9	289.11	285.00	4	10,511	0.04%
2019/10/07	5	286.10	7	287.50	290.50	-2	10,610	-0.02%
2019/10/03	3	284.17	8	286.06	287.00	-5	10,718	-0.05%
2019/10/02	2	282.00	4	280.38	282.00	-2	10,728	-0.02%
2019/10/01	1	280.00	11	279.95	279.00	-10	10,883	-0.09%
2019/09/27	14	279.93	12	277.58	278.50	2	11,085	0.02%
2019/09/26	16	290.72	9	284.56	284.00	7	11,160	0.06%
2019/09/25	13	284.85	18	283.86	289.00	-5	11,294	-0.04%
2019/09/24	15	292.73	10	293.20	285.00	5	11,350	0.04%
2019/09/23	2	291.50	4	291.38	292.50	-2	11,256	-0.02%
2019/09/20	4	290.50	9	291.39	291.50	-5	11,284	-0.04%
2019/09/19	10	289.75	6	289.83	289.50	4	11,245	0.04%
2019/09/18	70	282.76	82	286.24	290.50	-12	11,228	-0.11%
2019/09/17	6	271.67	14	271.82	274.00	-8	10,850	-0.07%
2019/09/16	3	262.67	1	262.50	264.00	2	10,820	0.02%
2019/09/12	18	268.56	17	266.65	265.50	1	10,913	0.01%
2019/09/11	1	261.50	6	262.08	265.00	-5	11,178	-0.04%
2019/09/10	6	258.67	0	0.00	257.50	6	11,418	0.05%
2019/09/09	19	267.53	19	267.92	264.50	0	11,531	0.00%
2019/09/06	6	267.75	6	271.08	266.00	0	11,785	0.00%
2019/09/05	20	272.33	15	273.83	269.00	5	11,818	0.04%
2019/09/04	10	266.50	12	264.25	269.50	-2	11,793	-0.02%
2019/09/03	6	264.83	7	268.36	262.00	-1	11,966	-0.01%
2019/09/02	1	262.00	2	259.75	262.00	-1	12,073	-0.01%
2019/08/30	2	262.00	6	262.33	260.50	-4	12,209	-0.03%
2019/08/29	8	256.00	6	254.25	259.00	2	12,400	0.02%
2019/08/28	29	255.22	21	256.67	253.00	8	12,711	0.06%
2019/08/27	27	263.13	30	265.57	259.00	-3	12,796	-0.02%
2019/08/26	8	261.94	10	262.65	264.50	-2	12,990	-0.02%
2019/08/23	29	265.55	13	263.31	269.00	16	13,110	0.12%
2019/08/22	9	271.89	7	270.86	266.00	2	13,276	0.02%
2019/08/21	7	269.50	8.1	270.04	274.50	-1.1	13,266	-0.01%
2019/08/20	17	272.91	16	273.94	268.50	1	13,378	0.01%
2019/08/19	13.1	269.08	16	269.06	270.00	-2.9	13,476	-0.02%
2019/08/16	4	266.00	8	263.25	262.50	-4	13,655	-0.03%
2019/08/15	14	259.36	22	258.80	259.50	-8	14,022	-0.06%
2019/08/14	14	270.21	19	269.89	265.50	-5	14,290	-0.03%
2019/08/13	12	265.17	8	265.56	260.50	4	14,414	0.03%
2019/08/12	14	271.57	6	272.82	265.50	8	14,829	0.05%
2019/08/08	24	269.88	38	272.14	274.00	-14	14,978	-0.09%
2019/08/07	12	265.33	6	265.67	262.00	6	14,928	0.04%
2019/08/06	26	255.83	34	257.34	263.50	-8	14,924	-0.05%
2019/08/05	3	252.17	5	253.00	250.00	-2	14,769	-0.01%
2019/08/02	13	256.65	3	255.50	251.00	10	14,735	0.07%
2019/08/01	4	267.63	5	269.10	268.00	-1	14,604	-0.01%
2019/07/31	9	266.89	3	267.00	268.00	6	14,598	0.04%
2019/07/30	8	264.38	8	265.75	272.00	0	14,394	0.00%
2019/07/29	8	271.06	3	272.67	266.00	5	14,304	0.03%
2019/07/26	1	274.00	0	0.00	275.00	1	14,248	0.01%
2019/07/25	12	273.38	7	271.14	272.50	5	14,173	0.04%
2019/07/24	20	272.18	20	274.23	276.00	0	14,131	0.00%
2019/07/23	20	264.43	11	260.18	262.50	9	14,172	0.06%
2019/07/22	21	246.36	31.2	253.71	260.00	-10.2	14,277	-0.07%
2019/07/19	12	236.29	14	236.21	236.50	-2	13,962	-0.01%
2019/07/18	2	225.00	1	225.00	227.00	1	13,819	0.01%
2019/07/17	6	228.50	9	227.11	227.00	-3	13,893	-0.02%
2019/07/16	1	225.00	3	223.50	224.00	-2	13,923	-0.01%
2019/07/12	8	220.63	5	221.00	220.00	3	14,556	0.02%
2019/07/11	13	227.27	20	226.10	223.50	-7	14,620	-0.05%
2019/07/10	1	222.00	3	221.33	222.00	-2	14,533	-0.01%
2019/07/09	2	218.00	11	218.36	222.00	-9	14,529	-0.06%
2019/07/08	1	213.50	1	218.00	218.00	0	14,503	0.00%
2019/07/05	7	219.14	6	217.92	216.50	1	14,567	0.01%
2019/07/04	18	220.81	12	223.13	221.00	6	14,438	0.04%
2019/07/03	6	214.08	5	215.80	217.00	1	14,300	0.01%
2019/07/02	8	215.13	5	218.00	218.00	3	14,320	0.02%
2019/07/01	6	211.50	14	212.82	213.00	-8	14,185	-0.06%
2019/06/28	8	201.44	10	201.05	199.00	-2	14,232	-0.01%
2019/06/27	3	200.67	9	200.00	197.00	-6	14,323	-0.04%
2019/06/26	2	196.75	0	0.00	195.50	2	14,513	0.01%
2019/06/25	14	198.75	5	199.50	198.50	9	14,654	0.06%
2019/06/24	21	196.24	15	197.03	198.50	6	14,845	0.04%
2019/06/21	17	199.29	12	202.54	197.00	5	14,913	0.03%
2019/06/20	12	199.25	12	200.50	200.50	0	14,858	0.00%
2019/06/19	8	197.19	16	198.72	200.00	-8	14,992	-0.05%
2019/06/18	4	184.75	6	186.75	187.50	-2	14,709	-0.01%
2019/06/17	12	176.54	10	179.90	183.50	2	14,636	0.01%
2019/06/14	22	181.66	14	181.43	176.50	8	14,765	0.05%
2019/06/13	2	188.50	5	185.50	188.50	-3	14,969	-0.02%
2019/06/12	8	187.06	5	186.20	187.00	3	15,425	0.02%
2019/06/11	6	186.00	17	185.76	187.00	-11	15,519	-0.07%
2019/06/10	5	178.40	10	176.40	180.50	-5	15,322	-0.03%
2019/06/06	5	170.70	3	172.00	169.50	2	15,190	0.01%
2019/06/05	1	176.50	3	180.67	175.50	-2	15,103	-0.01%
2019/06/04	3	182.33	9	182.00	178.00	-6	15,102	-0.04%
2019/06/03	13	176.27	14	175.46	176.00	-1	14,898	-0.01%
2019/05/31	11	174.77	24	171.52	174.50	-13	14,748	-0.09%
2019/05/30	4	165.25	10	165.00	164.50	-6	14,567	-0.04%
2019/05/29	2	158.00	3	161.17	163.50	-1	14,555	-0.01%
2019/05/28	4	158.38	3	159.17	159.00	1	14,412	0.01%
2019/05/27	13	159.54	7	159.29	157.50	6	14,533	0.04%
2019/05/24	16	164.28	10	165.80	160.50	6	14,667	0.04%
2019/05/23	12	160.67	12	160.96	167.00	0	14,503	0.00%
2019/05/22	10	169.40	8	169.88	163.50	2	14,386	0.01%
2019/05/21	10	158.65	4	160.50	160.00	6	14,157	0.04%
2019/05/20	4	162.63	10	167.75	168.50	-6	14,024	-0.04%
2019/05/17	14	169.21	23	171.33	165.00	-9	13,853	-0.06%
2019/05/16	35	190.53	21	182.43	181.00	14	13,720	0.10%
2019/05/15	1	195.50	4	200.50	200.50	-3	13,730	-0.02%
2019/05/14	14	187.64	19	191.61	194.00	-5	13,889	-0.04%
2019/05/13	15	198.07	16	195.53	193.00	-1	14,082	-0.01%
2019/05/10	4	199.00	8	202.88	204.50	-4	14,213	-0.03%
2019/05/09	22	202.23	16	200.34	200.00	6	14,204	0.04%
2019/05/08	7	200.57	8	205.94	206.00	-1	14,171	-0.01%
2019/05/07	3	204.67	8	205.25	203.50	-5	14,258	-0.04%
2019/05/06	16	202.31	5	201.80	201.00	11	14,669	0.07%
2019/05/03	3	208.83	12	210.33	213.00	-9	14,718	-0.06%
2019/05/02	1	206.50	5	207.10	208.00	-4	14,752	-0.03%
2019/04/30	13	201.08	10	204.65	207.00	3	14,893	0.02%
2019/04/29	14	195.71	18	195.92	204.00	-4	15,028	-0.03%
2019/04/26	31	212.71	3	210.17	207.00	28	14,775	0.19%
2019/04/25	6	225.42	8	226.94	229.50	-2	14,433	-0.01%
2019/04/24	5	227.60	5	228.00	227.00	0	14,532	0.00%
2019/04/23	7	222.93	8	226.19	229.50	-1	14,473	-0.01%
2019/04/22	3	222.50	6	221.42	225.50	-3	14,383	-0.02%
2019/04/19	14	223.11	6.3	224.27	220.00	7.7	14,337	0.05%
2019/04/18	7	233.00	20	235.78	229.00	-13	14,102	-0.09%
2019/04/17	4	219.25	4	219.50	219.00	0	13,675	0.00%
2019/04/16	0	0.00	1	216.00	213.00	-1	13,623	-0.01%
2019/04/15	2	211.50	21.6	212.88	213.00	-19.6	13,594	-0.14%
2019/04/12	14	204.43	0	0.00	205.00	14	13,628	0.10%
2019/04/11	6	213.17	9	217.94	211.00	-3	13,675	-0.02%
2019/04/10	7	215.14	8	214.81	212.00	-1	13,565	-0.01%
2019/04/09	8	214.56	3	215.67	211.00	5	13,622	0.04%
2019/04/08	2	212.02	16	215.44	219.50	-14	13,591	-0.10%
2019/04/03	5	204.80	3	204.67	205.00	2	13,535	0.01%
2019/04/02	15	208.60	12	209.42	207.50	3	13,598	0.02%
2019/04/01	11	214.05	12	214.04	211.00	-1	13,493	-0.01%
2019/03/29	11	216.05	7	216.29	217.50	4	13,295	0.03%
2019/03/28	14	208.18	25	210.34	211.50	-11	13,237	-0.08%
2019/03/27	11	208.00	6	209.75	204.00	5	13,144	0.04%
2019/03/26	2	199.50	5	200.50	205.00	-3	12,973	-0.02%
2019/03/25	12	193.46	4	194.88	194.00	8	13,026	0.06%
2019/03/22	15	207.13	18	205.42	200.50	-3	13,000	-0.02%
2019/03/21	7	198.50	4	199.00	199.50	3	12,818	0.02%
2019/03/20	5	199.50	2	202.25	199.50	3	12,832	0.02%
2019/03/19	9	202.11	11	201.55	204.50	-2	12,748	-0.02%
2019/03/18	15	200.07	20.1	200.06	197.50	-5.1	12,509	-0.04%
2019/03/15	6	186.75	26	189.92	192.50	-20	12,094	-0.17%
2019/03/14	29	170.40	44	172.45	175.00	-15	11,692	-0.13%
2019/03/13	3	164.33	4	163.63	164.50	-1	11,596	-0.01%
2019/03/12	3	165.67	0	0.00	162.00	3	11,693	0.03%
2019/03/11	21	163.74	15	161.30	161.00	6	11,801	0.05%
2019/03/08	19	160.79	23	160.33	162.50	-4	12,010	-0.03%
2019/03/07	12	164.08	14	164.79	160.00	-2	12,103	-0.02%
2019/03/06	1	171.00	2	172.50	172.00	-1	12,101	-0.01%
2019/03/05	3.1	175.77	1	177.50	173.00	2.1	12,181	0.02%
2019/03/04	2	176.00	5	178.90	180.00	-3	12,413	-0.02%
2019/02/27	9	172.83	8	173.00	175.00	1	12,395	0.01%
2019/02/26	12	180.92	8	180.31	175.00	4	12,504	0.03%
2019/02/25	25	173.98	25	177.66	177.50	0	12,357	0.00%
2019/02/22	5	167.40	4	167.63	168.00	1	12,141	0.01%
2019/02/21	7	170.57	4	168.50	171.00	3	12,142	0.02%
2019/02/20	17	173.38	22	170.64	168.00	-5	12,042	-0.04%
2019/02/19	44	170.11	51	170.09	171.00	-7	11,894	-0.06%
2019/02/18	9	163.44	8	162.31	163.00	1	11,787	0.01%
2019/02/15	25	162.32	19	162.71	160.50	6	11,927	0.05%
2019/02/14	12	164.46	7	165.21	158.00	5	11,517	0.04%
2019/02/13	24	172.92	14.1	172.21	166.50	9.9	11,357	0.09%
2019/02/12	41	167.28	49	171.40	174.00	-8	11,184	-0.07%
2019/02/11	29	156.31	21	158.57	161.50	8	11,073	0.07%
2019/01/30	3	150.33	4	150.63	149.50	-1	11,009	-0.01%
2019/01/29	7	145.57	4	146.00	148.00	3	11,194	0.03%
2019/01/28	9	152.06	14	151.14	150.00	-5	11,379	-0.04%
2019/01/25	27	148.76	35	152.27	152.00	-8	11,487	-0.07%
2019/01/24	12.1	139.64	8	140.56	142.00	4.1	11,255	0.04%
2019/01/23	6	137.17	4	137.25	138.50	2	11,247	0.02%
2019/01/22	13	137.62	12	136.17	136.50	1	11,231	0.01%
2019/01/21	9	131.56	15	135.07	135.00	-6	11,220	-0.05%
2019/01/18	0	0.00	1	125.50	126.00	-1	11,252	-0.01%
2019/01/17	1	121.00	2	122.00	123.50	-1	11,384	-0.01%
2019/01/16	4	122.13	3	125.67	122.00	1	11,694	0.01%
2019/01/15	0	0.00	1	126.50	126.00	-1	11,801	-0.01%
2019/01/14	2	124.75	7	126.07	124.00	-5	11,890	-0.04%
2019/01/11	0	0.00	3	122.83	123.00	-3	12,077	-0.02%
2019/01/10	0	0.00	1	122.00	120.00	-1	12,032	-0.01%
2019/01/09	0	0.00	3	120.17	120.00	-3	12,092	-0.02%
2019/01/08	3	117.50	9	119.11	116.50	-6	12,231	-0.05%
2019/01/07	2	116.50	8	117.69	115.50	-6	12,366	-0.05%
2019/01/04	3	110.00	1	116.00	114.00	2	12,554	0.02%
2019/01/03	8	117.19	6	117.00	114.00	2	12,783	0.02%
2019/01/02	0	0.00	4	120.00	121.00	-4	12,917	-0.03%
2018/12/28	2.1	119.95	1	122.50	118.00	1.1	12,977	0.01%
2018/12/27	10	121.00	2	119.00	119.00	8	13,015	0.06%
2018/12/26	3	121.00	7	121.50	115.00	-4	12,998	-0.03%
2018/12/25	10	120.85	8	119.38	121.50	2	12,931	0.02%
2018/12/24	0	0.00	2	119.00	118.00	-2	12,826	-0.02%
2018/12/22	0	0.00	2	117.25	117.00	-2	12,832	-0.02%
2018/12/21	13	113.04	14	114.21	119.50	-1	12,907	-0.01%
2018/12/20	14	121.61	1	116.00	116.50	13	12,820	0.10%
2018/12/19	4	127.50	9	128.50	124.00	-5	12,767	-0.04%
2018/12/18	8	124.06	11	125.73	126.00	-3	12,794	-0.02%
2018/12/17	1	123.00	10	123.20	123.50	-9	12,817	-0.07%
2018/12/14	10	116.65	5	117.20	118.00	5	12,938	0.04%
2018/12/13	12	123.08	7	121.79	121.50	5	13,086	0.04%
2018/12/12	1	124.00	5	123.30	122.50	-4	13,197	-0.03%
2018/12/11	4	117.63	2	117.00	118.00	2	13,201	0.02%
2018/12/10	1	111.00	1	114.50	115.00	0	13,562	0.00%
2018/12/07	4	117.63	3	119.50	116.50	1	13,730	0.01%
2018/12/06	7	116.43	17	113.38	114.00	-10	13,749	-0.07%
2018/12/05	10	124.35	7	122.93	122.50	3	13,691	0.02%
2018/12/04	14	134.18	12	132.08	131.00	2	13,700	0.01%
2018/12/03	24	134.85	10	135.75	137.00	14	13,658	0.10%
2018/11/30	5	124.10	7	125.43	126.50	-2	13,512	-0.01%
2018/11/29	8	123.38	16	121.06	120.00	-8	13,689	-0.06%
2018/11/28	11	119.32	7	120.00	120.50	4	13,647	0.03%
2018/11/27	3	114.33	7	114.50	119.00	-4	13,506	-0.03%
2018/11/26	6	107.33	5	109.00	109.00	1	13,183	0.01%
2018/11/23	8	104.88	10	108.00	104.00	-2	13,101	-0.02%
2018/11/22	3	106.33	2	105.00	103.00	1	12,887	0.01%
2018/11/21	0	0.00	5	101.50	105.50	-5	12,829	-0.04%
2018/11/20	6	103.17	17	101.24	102.50	-11	12,779	-0.09%
2018/11/19	3	100.33	2	101.50	102.00	1	12,766	0.01%
2018/11/16	4	99.63	2	99.55	97.00	2	12,801	0.02%
2018/11/15	5	96.42	9	94.90	97.50	-4	12,877	-0.03%
2018/11/14	17	99.92	12	96.80	95.80	5	12,790	0.04%
2018/11/13	1	97.70	0	0.00	97.70	1	12,579	0.01%
2018/11/12	5	108.60	2	108.75	108.50	3	12,658	0.02%
2018/11/09	7	113.21	7	111.07	113.50	0	12,623	0.00%
2018/11/08	18	118.22	12	114.46	113.50	6	12,628	0.05%
2018/11/07	14	117.11	7	114.00	117.00	7	12,431	0.06%
2018/11/06	10	113.35	4	116.75	109.50	6	12,296	0.05%
2018/11/05	6	113.67	3	115.67	121.50	3	12,065	0.02%
2018/11/02	10	109.65	17	109.18	110.50	-7	11,790	-0.06%
2018/11/01	5	100.12	4	101.38	104.50	1	11,553	0.01%
2018/10/31	3	95.47	6	95.75	95.00	-3	11,393	-0.03%
2018/10/29	3	90.63	4	90.60	91.60	-1	11,178	-0.01%
2018/10/26	19	92.53	32	90.40	88.00	-13	11,006	-0.12%
2018/10/25	12	91.72	24	92.64	95.20	-12	10,771	-0.11%
2018/10/24	21	100.38	14	98.21	97.20	7	10,657	0.07%
2018/10/23	10	111.50	6	108.67	108.00	4	10,437	0.04%
2018/10/22	8	120.31	8	120.13	120.00	0	10,230	0.00%
2018/10/19	14	117.04	10	119.15	120.50	4	10,509	0.04%
2018/10/18	5	117.60	4	116.00	116.00	1	11,083	0.01%
2018/10/17	7	120.64	5	119.90	118.00	2	10,978	0.02%
2018/10/16	10	123.05	16	120.56	116.50	-6	10,808	-0.06%
2018/10/15	9	118.56	10	122.65	125.00	-1	10,732	-0.01%
2018/10/12	18	112.42	16	115.75	119.00	2	10,562	0.02%
2018/10/11	13	100.44	37	100.99	109.00	-24	10,393	-0.23%
2018/10/09	20	110.28	15	112.70	107.00	5	10,149	0.05%
2018/10/08	5	118.40	2	119.50	118.50	3	10,009	0.03%
2018/10/05	14	122.61	4.1	121.95	119.00	9.9	10,126	0.10%
2018/10/04	9	132.78	0	0.00	132.00	9	10,030	0.09%
2018/10/03	5	136.00	4	136.38	134.50	1	10,065	0.01%
2018/10/02	5	139.80	8	138.38	138.00	-3	10,057	-0.03%
2018/10/01	10	138.60	7	138.43	140.00	3	10,039	0.03%
2018/09/28	15	134.83	4	135.00	134.50	11	10,031	0.11%
2018/09/27	3	131.83	13	131.69	133.00	-10	9,983	-0.10%
2018/09/26	5	131.30	6	132.25	131.00	-1	9,934	-0.01%
2018/09/25	7	132.21	9	132.50	133.50	-2	9,985	-0.02%
2018/09/21	12	128.50	9	127.61	131.00	3	9,863	0.03%
2018/09/20	7	129.93	7	128.00	124.00	0	9,651	0.00%
2018/09/19	14	139.68	16	137.84	133.50	-2	9,449	-0.02%
2018/09/18	8	137.75	12	137.75	142.00	-4	9,250	-0.04%
2018/09/17	16	139.44	12	139.67	143.00	4	9,089	0.04%
2018/09/14	31	134.37	10	135.40	138.50	21	9,021	0.23%
2018/09/13	14	137.93	11	136.27	136.00	3	8,593	0.03%
2018/09/12	13	144.31	1	144.00	143.50	12	8,338	0.14%
2018/09/11	10	158.80	10	157.30	159.00	0	8,200	0.00%
2018/09/10	12	165.33	31	161.21	155.50	-19	8,100	-0.23%
2018/09/07	21	172.40	19	174.13	172.50	2	7,982	0.03%
2018/09/06	21	187.17	10	184.10	183.00	11	7,840	0.14%
2018/09/05	38	182.86	28	185.95	187.00	10	7,694	0.13%
2018/09/04	8	176.88	8	176.81	177.00	0	7,238	0.00%
2018/09/03	4	165.13	12	163.29	161.00	-8	7,171	-0.11%
2018/08/31	5	164.90	1	165.50	166.50	4	7,261	0.06%
2018/08/30	14	165.32	3	165.67	166.00	11	7,253	0.15%
2018/08/29	1	162.00	4	161.25	161.00	-3	7,211	-0.04%
2018/08/28	12	163.79	10	164.45	161.00	2	7,219	0.03%
2018/08/27	5	163.50	5	162.30	162.50	0	7,197	0.00%
2018/08/24	7	159.00	10	159.35	162.00	-3	7,176	-0.04%
2018/08/23	10	160.90	11	160.00	160.00	-1	7,222	-0.01%
2018/08/22	8	164.25	8	163.81	162.50	0	7,268	0.00%
2018/08/21	8	155.31	17	155.29	158.50	-9	7,117	-0.13%
2018/08/20	17	151.12	9	149.44	151.00	8	7,064	0.11%
2018/08/17	9	147.06	5	149.00	146.50	4	6,996	0.06%
2018/08/16	5	139.00	5	140.90	144.00	0	6,930	0.00%
2018/08/15	12	148.38	3	146.50	145.50	9	6,820	0.13%
2018/08/14	2	154.00	7	155.14	156.00	-5	6,756	-0.07%
2018/08/13	5	153.20	2	157.25	153.50	3	6,797	0.04%
2018/08/10	2	164.00	8	164.06	165.00	-6	6,750	-0.09%
2018/08/09	1	165.00	2	164.25	165.00	-1	6,737	-0.01%
2018/08/08	1	173.50	9	173.00	169.00	-8	6,766	-0.12%
2018/08/07	2	170.00	2	167.50	170.50	0	6,795	0.00%
2018/08/06	3.6	163.87	2	164.75	165.00	1.6	6,891	0.02%
2018/08/03	1.3	162.60	0	0.00	162.00	1.3	6,882	0.02%
2018/08/02	2	154.00	1	155.50	156.00	1	6,867	0.01%
2018/08/01	9	154.67	0	0.00	156.00	9	6,847	0.13%
2018/07/31	0	0.00	8	147.56	148.00	-8	6,786	-0.12%
2018/07/30	3	145.00	3	156.67	146.00	0	6,718	0.00%
2018/07/27	4	162.38	9	161.94	161.00	-5	6,580	-0.08%
2018/07/26	18	167.06	15	166.57	166.00	3	6,546	0.05%
2018/07/25	29.1	168.41	5	169.10	165.00	24.1	6,133	0.39%
2018/07/20	15	230.33	3	227.83	225.00	12	5,591	0.21%
2018/07/19	4	227.63	7	227.64	229.50	-3	5,767	-0.05%
2018/07/18	9	223.44	11	223.95	222.00	-2	5,691	-0.04%
2018/07/17	8	235.00	6	230.75	228.50	2	5,695	0.04%
2018/07/16	0	0.00	2	241.75	239.00	-2	5,621	-0.04%
2018/07/13	5	232.30	6.1	234.85	241.00	-1.1	5,534	-0.02%
2018/07/12	1	215.50	2	220.00	221.00	-1	5,439	-0.02%
2018/07/11	7	212.64	2	208.00	215.00	5	5,479	0.09%
2018/07/10	2	206.25	2	204.00	207.50	0	5,510	0.00%
2018/07/09	1	200.50	2	198.50	196.50	-1	5,570	-0.02%
2018/07/06	5	201.30	1	204.50	202.50	4	5,543	0.07%
2018/07/05	5	202.80	4	204.88	200.50	1	5,499	0.02%
2018/07/04	2	198.00	3	193.83	199.50	-1	5,465	-0.02%
2018/07/03	6.1	201.36	3	203.67	194.50	3.1	5,445	0.06%
2018/07/02	1	222.00	0	0.00	217.00	1	5,376	0.02%
2018/06/28	1	216.50	0	0.00	216.00	1	5,355	0.02%
2018/06/27	5	226.60	3	221.67	219.50	2	5,370	0.04%
2018/06/26	2	222.00	2	221.50	228.00	0	5,397	0.00%
2018/06/25	4	223.88	3	225.33	220.00	1	5,449	0.02%
2018/06/21	0	0.00	1	244.00	238.50	-1	5,495	-0.02%
2018/06/19	9	240.67	0	0.00	236.00	9	5,585	0.16%
2018/06/15	2	247.25	3	250.00	245.50	-1	5,595	-0.02%
2018/06/14	0	0.00	4	241.50	241.50	-4	5,617	-0.07%
2018/06/12	2	248.25	2	248.50	247.00	0	5,734	0.00%
2018/06/11	2	243.25	0	0.00	242.50	2	5,828	0.03%
2018/06/08	6	253.33	2	251.50	251.00	4	5,864	0.07%
2018/06/06	1	272.00	2	270.00	273.00	-1	6,164	-0.02%
2018/06/05	0	0.00	2	260.50	264.00	-2	6,168	-0.03%
2018/06/04	2	258.25	3	261.00	263.50	-1	6,255	-0.02%
2018/06/01	1	244.50	2	250.50	251.50	-1	6,236	-0.02%
2018/05/31	4	245.75	0	0.00	243.50	4	6,277	0.06%
2018/05/30	5	252.10	2	260.50	248.00	3	6,181	0.05%
2018/05/29	4	269.50	3	271.00	268.50	1	6,082	0.02%
2018/05/28	0	0.00	1	280.50	279.00	-1	6,078	-0.02%
2018/05/25	2	272.00	1	275.00	274.00	1	6,135	0.02%
2018/05/24	0	0.00	1	277.50	273.50	-1	6,193	-0.02%
2018/05/23	2	270.50	1	272.00	271.50	1	6,232	0.02%
2018/05/22	4	278.00	5	274.80	274.00	-1	6,319	-0.02%
2018/05/21	1	270.50	2	272.75	268.50	-1	6,363	-0.02%
2018/05/18	2	261.00	1	258.00	257.00	1	6,358	0.02%
2018/05/17	2	263.50	2.1	267.62	265.00	-0.1	6,502	0.00%
2018/05/16	5.1	269.35	3	273.00	265.00	2.1	6,546	0.03%
2018/05/15	8	274.94	1	272.00	269.00	7	6,644	0.11%
2018/05/14	11	276.55	14	274.89	286.50	-3	6,681	-0.04%
2018/05/11	1	258.00	0	0.00	263.00	1	6,557	0.02%
2018/05/10	1	257.00	3	251.17	257.00	-2	6,655	-0.03%
2018/05/09	1	237.50	0	0.00	243.00	1	6,712	0.01%
2018/05/08	1	239.00	2	241.00	240.00	-1	6,785	-0.01%
2018/05/07	4	230.50	0	0.00	230.00	4	6,956	0.06%
2018/05/04	4	238.00	0	0.00	236.50	4	7,036	0.06%
2018/05/03	0	0.00	4	232.50	232.00	-4	7,172	-0.06%
2018/05/02	1	235.00	3	235.33	232.00	-2	7,288	-0.03%
2018/04/30	2	225.50	1	226.00	224.50	1	7,445	0.01%
2018/04/27	1	222.50	1	222.50	222.50	0	7,569	0.00%
2018/04/26	10	225.45	14.9	221.44	218.00	-4.9	7,697	-0.06%
2018/04/25	4	231.13	3	233.33	231.00	1	7,572	0.01%
2018/04/23	1	289.50	2	283.00	282.50	-1	7,457	-0.01%
2018/04/20	2	303.75	1	300.50	297.50	1	7,500	0.01%
2018/04/19	0	0.00	2	309.50	312.00	-2	7,684	-0.03%
2018/04/18	9	305.22	5	299.80	306.00	4	7,953	0.05%
2018/04/17	10	323.30	6	314.75	311.50	4	7,957	0.05%
2018/04/16	3	330.33	3	331.50	331.00	0	8,085	0.00%
2018/04/13	1	319.50	4	321.13	318.50	-3	8,134	-0.04%
2018/04/03	0	0.00	1	309.50	308.00	-1	8,408	-0.01%
2018/04/02	1	315.00	1	312.50	310.50	0	8,435	0.00%
2018/03/31	1	313.50	0	0.00	314.50	1	8,487	0.01%
2018/03/29	1	313.00	6	311.83	313.00	-5	8,684	-0.06%
2018/03/28	3	317.00	4	313.50	308.00	-1	8,665	-0.01%
2018/03/26	4	304.63	6	301.92	302.00	-2	8,615	-0.02%
2018/03/23	3	296.17	1	295.00	295.00	2	8,722	0.02%
2018/03/21	0	0.00	1	318.00	315.00	-1	8,986	-0.01%
2018/03/20	2	303.00	3	314.33	315.00	-1	9,121	-0.01%
2018/03/19	1	318.50	2	313.00	311.00	-1	9,411	-0.01%
2018/03/15	1	314.00	11	314.86	321.50	-10	9,732	-0.10%
2018/03/14	4	315.88	3	311.17	309.50	1	9,709	0.01%
2018/03/13	18	308.56	5	314.00	315.50	13	9,762	0.13%
2018/03/12	3	284.83	16	291.38	297.00	-13	9,644	-0.13%
2018/03/09	10	277.00	2	275.00	270.00	8	9,732	0.08%
2018/03/08	6	270.75	8	272.94	272.50	-2	9,865	-0.02%
2018/03/07	2	264.00	2	267.25	265.00	0	9,809	0.00%
2018/03/06	1	258.00	3	262.17	264.50	-2	9,941	-0.02%
2018/03/05	5	255.70	2	256.00	250.50	3	10,400	0.03%
2018/03/02	2	263.75	1	262.50	260.50	1	10,514	0.01%
2018/02/27	1	271.50	0	0.00	268.50	1	10,655	0.01%
2018/02/26	0	0.00	1	267.50	268.00	-1	10,686	-0.01%
2018/02/21	3	249.67	3	260.17	256.00	0	10,886	0.00%
2018/02/12	1	243.00	0	0.00	243.00	1	10,927	0.01%
2018/02/09	3	236.33	8	243.13	249.50	-5	11,078	-0.05%
2018/02/08	3	240.67	0	0.00	238.00	3	11,004	0.03%
2018/02/07	7	249.79	9	249.17	242.50	-2	10,967	-0.02%
2018/02/06	8	241.31	6	234.67	235.00	2	10,913	0.02%
2018/02/05	3	255.67	5	256.10	256.50	-2	10,879	-0.02%
2018/02/02	4	263.38	5	262.70	263.00	-1	10,909	-0.01%
2018/02/01	3	258.67	2	260.25	258.50	1	10,886	0.01%
2018/01/31	7	253.93	6	258.50	261.00	1	10,866	0.01%
2018/01/30	13	260.96	13	256.19	252.00	0	10,866	0.00%
2018/01/29	11	247.00	10	251.00	252.00	1	10,798	0.01%
2018/01/26	4	239.00	4	240.50	239.50	0	10,843	0.00%
2018/01/25	7	250.71	4	242.75	240.00	3	10,798	0.03%
2018/01/24	6	249.08	4	247.13	249.50	2	10,780	0.02%
2018/01/23	11	263.23	9	256.11	255.00	2	10,753	0.02%
2018/01/22	7	262.50	8	264.31	269.50	-1	10,826	-0.01%
2018/01/19	11	265.36	2	268.00	259.50	9	10,818	0.08%
2018/01/18	2	275.00	6	273.17	272.50	-4	10,773	-0.04%
2018/01/17	1	269.00	2	270.00	269.00	-1	10,754	-0.01%
2018/01/16	9	268.78	15	268.20	269.00	-6	10,768	-0.06%
2018/01/15	10	255.50	10	261.70	265.00	0	10,666	0.00%
2018/01/12	16	257.78	17	259.32	252.50	-1	10,467	-0.01%
2018/01/11	5	273.40	3	269.67	269.00	2	10,245	0.02%
2018/01/10	7	276.14	5	272.20	270.00	2	10,133	0.02%
2018/01/09	8	283.81	2	283.50	280.00	6	10,013	0.06%
2018/01/08	0	0.00	1	298.50	299.00	-1	9,879	-0.01%
2018/01/05	3	311.00	13	314.50	303.00	-10	9,898	-0.10%
2018/01/04	0	0.00	4.1	304.88	303.50	-4.1	9,955	-0.04%
2018/01/03	7	297.29	10	299.10	304.00	-3	9,950	-0.03%
2018/01/02	8	278.56	8	281.00	283.00	0	9,872	0.00%