穩懋 (3105)-富邦-中壢券商分點個股進出

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
140.0
漲跌
--
漲幅
0.00%
成交量
1,873張
產業
上櫃半導體類股
1767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－富邦-中壢券商分點個股進出

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-中壢券商分點個股進出
富邦-中壢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
2024/05/10	4.1	138.17	0	0.00	140.00	4.1	3,254	0.13%
2024/05/09	9.1	140.72	0	0.00	140.00	9.1	3,253	0.28%
2024/05/08	5	141.70	0	141.50	141.50	5	3,283	0.15%
2024/05/07	3.1	141.01	12	141.00	141.00	-9	3,315	-0.27%
2024/05/06	7	143.21	6	142.50	142.50	1	3,337	0.03%
2024/05/02	8	144.00	1	143.50	143.50	7	3,355	0.21%
2024/04/30	1.1	147.91	8.1	148.49	146.00	-7	3,387	-0.21%
2024/04/29	17.1	145.00	12	144.46	145.00	5.1	3,355	0.15%
2024/04/26	3	143.17	0	0.00	142.50	3	3,319	0.09%
2024/04/25	1	143.00	2	142.50	143.00	-1	3,331	-0.03%
2024/04/24	1	144.00	5	144.20	145.00	-4	3,330	-0.12%
2024/04/23	1	139.00	0.2	139.00	140.00	0.8	3,352	0.02%
2024/04/22	7.3	138.31	2.8	139.44	137.00	4.5	3,364	0.14%
2024/04/19	77	138.95	11	139.27	140.00	66	3,365	1.96%
2024/04/18	1.2	143.75	2.1	145.46	145.50	-0.9	3,305	-0.03%
2024/04/17	10	143.60	0	144.25	143.50	10	3,315	0.30%
2024/04/16	37.9	142.72	11.1	143.90	143.00	26.8	3,304	0.81%
2024/04/15	1.3	149.65	6	147.50	147.00	-4.7	3,283	-0.14%
2024/04/12	17.2	151.60	8.3	151.62	150.50	8.9	3,307	0.27%
2024/04/11	3	153.50	10	153.25	154.50	-7	3,291	-0.21%
2024/04/10	4.2	153.48	8.6	152.24	153.50	-4.4	3,328	-0.13%
2024/04/09	6.1	147.51	0.2	148.00	148.50	6	3,360	0.18%
2024/04/08	13.3	144.55	7	144.29	143.50	6.3	3,327	0.19%
2024/04/03	3	148.00	1	147.00	147.50	2	3,286	0.06%
2024/04/02	3.1	148.00	5	149.50	149.00	-1.9	3,290	-0.06%
2024/04/01	10.1	148.21	11.1	148.50	148.00	-1	3,291	-0.03%
2024/03/29	1.1	146.02	0	0.00	146.00	1.1	3,290	0.03%
2024/03/28	7.9	146.30	2	146.00	145.50	5.9	3,312	0.18%
2024/03/27	10.6	147.62	2	147.00	147.00	8.6	3,315	0.26%
2024/03/26	2.1	150.58	1.1	152.68	149.00	1	3,324	0.03%
2024/03/25	14	154.25	0.4	154.34	153.50	13.6	3,337	0.41%
2024/03/21	1.1	154.00	1.3	153.62	154.50	-0.3	3,496	-0.01%
2024/03/20	11.1	154.54	3	156.00	153.00	8.1	3,576	0.23%
2024/03/19	11.2	153.64	22.1	155.89	157.00	-10.9	3,580	-0.30%
2024/03/18	3	147.17	1	145.50	149.00	2	3,510	0.06%
2024/03/15	14.7	144.96	17	144.85	145.50	-2.3	3,527	-0.07%
2024/03/14	24.7	146.44	4	146.63	145.50	20.7	3,504	0.59%
2024/03/13	33.8	149.91	5	148.51	147.50	28.8	3,524	0.82%
2024/03/12	5.2	151.08	17	152.94	153.00	-11.8	3,528	-0.33%
2024/03/11	7	154.79	6	155.58	153.00	1	3,532	0.03%
2024/03/08	11.4	154.57	7	157.36	153.00	4.4	3,645	0.12%
2024/03/07	8	156.81	17	157.38	156.50	-9	3,738	-0.24%
2024/03/06	21.4	152.76	1.2	153.42	152.50	20.2	3,665	0.55%
2024/03/05	8	157.31	8	159.06	155.00	0	3,851	0.00%
2024/03/04	1.3	156.27	7.1	156.58	156.00	-5.8	3,876	-0.15%
2024/03/01	12.2	155.57	0	0.00	155.50	12.2	3,952	0.31%
2024/02/29	3.8	152.16	1.1	152.50	152.00	2.7	4,142	0.06%
2024/02/27	8.2	152.77	2.4	152.38	152.00	5.8	4,486	0.13%
2024/02/26	7.2	156.80	1	156.50	157.00	6.2	4,737	0.13%
2024/02/23	3.1	159.90	2.3	159.47	158.00	0.8	4,751	0.02%
2024/02/22	14.1	161.72	8	162.38	162.50	6.1	4,741	0.13%
2024/02/21	1.1	161.36	15	162.97	161.00	-13.9	4,732	-0.29%
2024/02/20	7.2	161.66	3	162.17	161.00	4.2	4,712	0.09%
2024/02/19	6.5	163.24	6	162.00	160.50	0.5	4,675	0.01%
2024/02/16	1	157.50	4.1	157.37	157.50	-3.1	4,620	-0.07%
2024/02/15	21	156.98	2	158.00	156.00	19	4,683	0.41%
2024/02/05	2.1	159.95	6	159.75	159.50	-3.9	4,758	-0.08%
2024/02/02	4.1	156.51	21	156.62	158.50	-17	4,806	-0.35%
2024/02/01	5	154.00	0	0.00	152.50	5	4,827	0.10%
2024/01/31	1	155.00	4	157.00	155.00	-3	4,873	-0.06%
2024/01/30	1	154.50	8	156.19	156.00	-7	4,966	-0.14%
2024/01/29	5	155.70	14	154.83	155.50	-9	5,030	-0.18%
2024/01/26	6	152.08	12.3	154.50	154.50	-6.3	5,231	-0.12%
2024/01/25	3	152.50	6	151.67	151.00	-3	5,359	-0.06%
2024/01/24	4	155.00	17.1	154.06	154.50	-13.1	5,627	-0.23%
2024/01/23	0	0.00	1	151.00	151.00	-1	6,409	-0.02%
2024/01/22	7.1	149.79	24	150.63	151.00	-16.9	6,477	-0.26%
2024/01/19	3	150.83	9.2	150.06	150.50	-6.2	6,583	-0.09%
2024/01/18	12	145.54	1.5	147.00	145.50	10.5	6,627	0.16%
2024/01/17	22.1	148.27	3	150.17	146.00	19.1	6,639	0.29%
2024/01/16	1	152.50	18	152.17	152.50	-17	6,607	-0.26%
2024/01/15	8	150.56	0	0.00	151.00	8	6,614	0.12%
2024/01/12	0	0.00	0	151.50	151.00	0	6,674	0.00%
2024/01/11	5	147.50	11.2	150.01	150.50	-6.2	6,724	-0.09%
2024/01/10	7.1	148.50	1	149.00	148.00	6.1	6,775	0.09%
2024/01/08	0	0.00	10	151.50	149.50	-10	6,929	-0.14%
2024/01/05	2	148.25	1	147.00	148.00	1	6,927	0.01%
2024/01/04	20.7	145.90	4.2	146.70	146.00	16.5	6,933	0.24%
2024/01/03	21.3	149.56	6	148.00	148.00	15.3	6,875	0.22%
2024/01/02	3.1	157.49	3	156.00	156.00	0.1	6,836	0.00%
2023/12/29	1	159.00	0	0.00	159.00	1	6,862	0.01%
2023/12/28	3.2	157.03	3.7	157.92	157.50	-0.5	6,899	-0.01%
2023/12/27	1	159.00	2	158.75	159.50	-1	6,930	-0.01%
2023/12/26	2.6	157.88	3	158.17	158.50	-0.4	6,974	-0.01%
2023/12/25	7	157.57	12	157.58	157.50	-5	7,028	-0.07%
2023/12/22	7	154.64	2	154.25	154.50	5	7,032	0.07%
2023/12/21	9	152.67	0.3	153.00	152.00	8.7	7,027	0.12%
2023/12/20	12	154.13	17.2	153.01	153.50	-5.2	6,999	-0.07%
2023/12/19	12.5	154.61	0.1	154.70	153.50	12.4	6,969	0.18%
2023/12/18	17.4	164.12	2.9	162.42	161.50	14.5	6,880	0.21%
2023/12/15	14	170.92	16.3	170.06	170.00	-2.3	6,817	-0.03%
2023/12/14	20	169.03	5.5	169.60	169.00	14.5	6,756	0.21%
2023/12/13	0	165.50	0.1	166.50	167.00	0	6,777	0.00%
2023/12/12	2.3	168.00	7	167.79	167.00	-4.7	6,836	-0.07%
2023/12/11	4	167.62	9.1	166.95	166.00	-5.1	6,823	-0.07%
2023/12/08	2.1	167.98	14	168.57	167.50	-11.9	6,802	-0.18%
2023/12/07	35.3	167.90	12	167.37	166.00	23.3	6,782	0.34%
2023/12/06	9	170.50	3	170.33	170.00	6	6,750	0.09%
2023/12/05	15.2	169.64	24.3	170.42	171.50	-9.1	6,759	-0.13%
2023/12/04	9	172.28	26.4	173.43	169.50	-17.4	6,704	-0.26%
2023/12/01	12.7	169.44	22.2	168.73	167.50	-9.5	6,587	-0.14%
2023/11/30	12.2	169.69	22.2	170.46	172.00	-9.9	6,610	-0.15%
2023/11/29	4.1	166.14	28.2	166.22	168.00	-24.1	6,503	-0.37%
2023/11/28	7.1	161.52	10.2	162.30	163.50	-3.1	6,526	-0.05%
2023/11/27	32.3	160.62	12.1	159.80	157.00	20.2	6,965	0.29%
2023/11/24	29	166.53	39.2	166.81	167.00	-10.2	6,829	-0.15%
2023/11/22	9.2	151.28	5.5	151.49	151.50	3.7	6,247	0.06%
2023/11/21	8	151.94	1.1	152.95	153.00	6.9	6,253	0.11%
2023/11/20	5.5	152.42	1	152.50	152.00	4.5	6,277	0.07%
2023/11/17	7	153.07	7	153.00	152.50	0	6,286	0.00%
2023/11/16	2	155.50	5	154.40	153.50	-3	6,303	-0.05%
2023/11/15	10.3	154.99	2	154.25	154.50	8.3	6,332	0.13%
2023/11/14	5.1	152.00	11	151.77	154.00	-5.9	6,304	-0.09%
2023/11/13	4.2	153.78	6	155.00	152.00	-1.8	6,369	-0.03%
2023/11/10	1.2	156.12	3.4	154.74	156.50	-2.2	6,263	-0.03%
2023/11/09	5	154.70	4.1	153.87	154.50	0.9	6,241	0.01%
2023/11/08	3.2	152.39	2	154.50	152.00	1.2	6,221	0.02%
2023/11/07	24.1	155.39	9.1	153.56	153.00	15	6,276	0.24%
2023/11/06	0.2	153.55	28.1	153.75	155.00	-27.9	6,175	-0.45%
2023/11/03	3.1	151.40	15.2	154.19	150.50	-12.1	6,090	-0.20%
2023/11/02	5	147.70	8.6	147.52	149.50	-3.6	5,899	-0.06%
2023/11/01	10.1	147.40	8	148.74	147.00	2	5,764	0.04%
2023/10/31	54.3	147.59	139.9	146.87	145.00	-85.6	5,542	-1.54%	大賣/
2023/10/30	0	0.00	5.2	140.00	140.00	-5.2	4,808	-0.11%
2023/10/27	6.1	125.36	11.1	126.59	127.50	-5	4,977	-0.10%
2023/10/26	17.2	123.54	2	123.00	121.00	15.2	4,942	0.31%
2023/10/25	14.1	127.57	0	0.00	127.50	14.1	4,950	0.28%
2023/10/24	6.1	125.60	0	0.00	127.00	6.1	4,970	0.12%
2023/10/23	1	126.50	1	125.50	125.50	0	5,039	0.00%
2023/10/20	16.7	125.97	0	0.00	126.50	16.7	5,102	0.33%
2023/10/19	8	129.81	0	0.00	130.50	8	5,160	0.16%
2023/10/18	0.2	135.00	3	136.17	134.00	-2.8	5,171	-0.05%
2023/10/17	3	139.33	3	140.00	139.00	0	5,267	0.00%
2023/10/16	7.1	137.74	10.1	139.30	138.00	-3	5,362	-0.06%
2023/10/13	6.5	133.38	13	134.73	137.00	-6.5	5,319	-0.12%
2023/10/12	1	134.00	0	0.00	134.50	1	5,329	0.02%
2023/10/11	2	134.25	6	134.83	133.00	-4	5,376	-0.07%
2023/10/06	9	136.28	1	136.00	134.50	8	5,465	0.15%
2023/10/05	1	134.99	0	0.00	135.00	1	5,470	0.02%
2023/10/04	5	133.70	9	133.78	134.50	-4	5,497	-0.07%
2023/10/03	9.6	133.71	1	133.50	132.50	8.6	5,507	0.16%
2023/10/02	20	133.60	5	133.60	134.50	15	5,573	0.27%
2023/09/28	4.2	129.00	9	128.89	129.00	-4.9	5,718	-0.08%
2023/09/27	9	131.22	2.2	130.47	130.50	6.9	5,746	0.12%
2023/09/26	8.2	132.71	1	132.00	132.00	7.2	5,774	0.12%
2023/09/25	1.1	135.05	0	0.00	135.50	1.1	5,790	0.02%
2023/09/22	6	135.58	0	0.00	136.00	6	5,810	0.10%
2023/09/21	16.2	136.96	2	137.00	135.00	14.2	5,844	0.24%
2023/09/20	6	139.67	3	141.67	139.50	3	5,817	0.05%
2023/09/19	6	141.42	2	140.00	140.00	4	5,830	0.07%
2023/09/18	3.5	145.09	3	145.17	144.00	0.5	5,842	0.01%
2023/09/15	7.4	143.39	9.2	145.29	145.50	-1.8	5,838	-0.03%
2023/09/14	1	141.00	3	141.50	142.50	-2	5,779	-0.04%
2023/09/13	0	139.00	4	139.38	139.00	-4	5,784	-0.07%
2023/09/12	5.1	140.31	3	139.83	139.50	2.1	5,816	0.04%
2023/09/11	16	140.94	0	0.00	137.50	16	5,875	0.27%
2023/09/08	9	138.67	4	139.13	138.00	5	5,914	0.08%
2023/09/07	8	143.50	9	144.44	143.00	-1	5,929	-0.02%
2023/09/06	5	143.20	1	143.99	143.50	4	5,936	0.07%
2023/09/05	5	143.40	1	142.50	143.00	4	5,980	0.07%
2023/09/04	14	143.64	5	143.30	144.00	9	6,023	0.15%
2023/09/01	8.3	142.01	8	141.56	140.50	0.3	6,125	0.01%
2023/08/31	3.4	135.10	3	134.83	136.00	0.4	6,007	0.01%
2023/08/30	2.4	134.63	3	135.00	134.00	-0.6	5,511	-0.01%
2023/08/29	1.1	130.64	2	130.50	131.00	-0.9	5,456	-0.02%
2023/08/28	2	130.50	0	0.00	129.50	2	5,422	0.04%
2023/08/25	2.1	128.24	2	127.50	128.00	0.1	5,428	0.00%
2023/08/24	9.1	129.30	0	0.00	129.50	9.1	5,412	0.17%
2023/08/23	0	0.00	4	127.25	128.50	-4	5,392	-0.07%
2023/08/22	2.2	129.04	4	129.25	128.50	-1.8	5,365	-0.03%
2023/08/21	4.2	131.01	0.2	130.00	129.00	4	5,350	0.07%
2023/08/18	2	131.76	6	131.92	132.00	-4	5,331	-0.07%
2023/08/17	8.5	130.16	13	129.75	130.00	-4.5	5,344	-0.08%
2023/08/16	4	133.00	4	133.75	135.50	0	5,261	0.00%
2023/08/15	18.1	135.64	8	135.88	135.00	10.1	5,227	0.19%
2023/08/14	4.2	139.17	32	139.13	138.50	-27.8	5,183	-0.54%
2023/08/11	12.2	143.72	0.1	145.00	143.50	12.1	5,165	0.23%
2023/08/10	5	148.90	3	149.50	150.50	2	5,128	0.04%
2023/08/09	2	150.75	0	0.00	151.50	2	5,250	0.04%
2023/08/08	4.3	150.68	0.3	151.69	151.00	4	5,248	0.08%
2023/08/07	1	154.02	2	153.50	152.00	-1	5,226	-0.02%
2023/08/04	5.1	153.73	5	153.20	154.50	0.1	5,214	0.00%
2023/08/02	7.1	152.09	12	153.08	153.00	-4.9	5,157	-0.10%
2023/08/01	43.7	152.43	4.2	151.59	150.00	39.5	5,078	0.78%
2023/07/31	10	165.65	0	0.00	164.00	10	4,837	0.21%
2023/07/28	6	166.17	4	167.13	166.50	2	4,759	0.04%
2023/07/27	3.2	165.45	4	167.38	166.00	-0.8	4,707	-0.02%
2023/07/26	8	164.50	0	0.00	162.50	8	4,712	0.17%
2023/07/25	6	170.58	36	168.49	168.00	-30	4,801	-0.62%
2023/07/24	14	176.64	7	175.50	172.50	7	4,784	0.15%
2023/07/21	22	178.91	1	179.50	178.00	21	4,743	0.44%
2023/07/20	4.2	177.94	9	179.00	177.50	-4.8	4,731	-0.10%
2023/07/19	30.1	174.90	5	177.40	171.50	25.1	4,573	0.55%
2023/07/18	0.1	175.50	4	172.25	174.50	-4	4,427	-0.09%
2023/07/17	3	172.33	2	172.50	173.50	1	4,414	0.02%
2023/07/14	18.5	177.32	12.1	175.25	176.50	6.5	4,411	0.15%
2023/07/13	4	175.88	9.5	175.04	173.50	-5.4	4,409	-0.12%
2023/07/12	3.1	172.31	1.4	172.39	170.50	1.8	4,324	0.04%
2023/07/11	3.2	168.80	0	170.50	170.50	3.2	4,289	0.07%
2023/07/10	1	170.00	2	168.00	167.00	-1	4,272	-0.02%
2023/07/07	8	166.19	2	169.00	167.50	6	4,255	0.14%
2023/07/06	9.1	172.95	11.5	174.83	171.50	-2.5	4,203	-0.06%
2023/07/05	5.5	169.59	1.1	168.57	167.00	4.5	4,044	0.11%
2023/07/04	2.4	168.88	3.1	169.34	168.00	-0.6	3,990	-0.02%
2023/07/03	2.2	163.91	0	0.00	164.00	2.2	4,004	0.05%
2023/06/30	3	164.01	2	165.25	164.00	1	4,017	0.03%
2023/06/29	5.1	166.40	3	165.67	165.00	2.1	4,089	0.05%
2023/06/27	3	168.02	1	170.00	166.00	2	4,471	0.05%
2023/06/26	7.1	166.23	0	0.00	165.50	7.1	4,585	0.15%
2023/06/21	1.5	170.35	1	171.00	170.00	0.5	4,663	0.01%
2023/06/20	1	175.00	0.3	175.40	173.50	0.8	4,626	0.02%
2023/06/19	1	178.00	1	178.98	178.00	0	4,615	0.00%
2023/06/16	2	180.50	3	181.17	179.50	-1	4,641	-0.02%
2023/06/15	1.2	181.54	5.5	182.49	181.50	-4.3	4,649	-0.09%
2023/06/14	6	180.25	18	180.44	180.00	-12	4,613	-0.26%
2023/06/13	11.2	178.25	9	180.39	176.00	2.2	4,556	0.05%
2023/06/12	5	178.90	24	180.08	177.00	-19	4,501	-0.42%
2023/06/09	10	176.10	6	174.67	175.50	4	4,419	0.09%
2023/06/08	6.4	177.81	5.7	176.88	175.00	0.6	4,386	0.01%
2023/06/07	4.1	176.74	16.4	173.84	177.00	-12.3	4,363	-0.28%
2023/06/06	0.3	162.00	0	162.50	161.00	0.3	4,185	0.01%
2023/06/05	2	164.00	2	163.75	164.00	0	4,202	0.00%
2023/06/02	1.2	159.19	4	160.38	160.00	-2.8	4,214	-0.07%
2023/06/01	8	157.88	0	0.00	158.00	8	4,268	0.19%
2023/05/31	0	160.00	6.3	159.54	159.50	-6.3	4,308	-0.15%
2023/05/30	1	158.00	3	157.83	159.00	-2	4,288	-0.05%
2023/05/29	7	157.93	14	158.68	159.00	-7	4,334	-0.16%
2023/05/26	1.1	155.08	5.1	155.80	155.00	-4	4,342	-0.09%
2023/05/25	6	153.42	3	155.50	152.50	3	4,347	0.07%
2023/05/24	11	153.32	0.1	154.00	153.00	11	4,359	0.25%
2023/05/23	3	154.67	9.1	154.87	156.50	-6.1	4,415	-0.14%
2023/05/22	7.2	149.76	3	152.83	150.00	4.2	4,418	0.09%
2023/05/19	5	150.00	0	0.00	151.50	5	4,421	0.11%
2023/05/18	4.2	151.69	3	151.33	150.50	1.2	4,460	0.03%
2023/05/17	1	151.00	1	151.00	151.50	0	4,560	0.00%
2023/05/16	1.3	145.02	7	146.07	148.00	-5.7	4,586	-0.12%
2023/05/15	18.5	146.19	10.4	146.18	144.00	8.1	4,618	0.18%
2023/05/12	1	157.50	3	158.67	159.00	-2	4,752	-0.04%
2023/05/11	4.2	159.85	0	0.00	157.00	4.2	4,784	0.09%
2023/05/10	2.2	163.34	0	0.00	163.00	2.2	4,864	0.05%
2023/05/09	0	0.00	3	165.50	166.00	-3	4,957	-0.06%
2023/05/08	0.1	167.50	2	167.00	166.50	-1.9	5,034	-0.04%
2023/05/05	2	164.76	0	0.00	165.00	2	5,110	0.04%
2023/05/04	1	165.00	2	164.00	165.00	-1	5,181	-0.02%
2023/05/03	6	165.08	0	0.00	163.50	6	5,295	0.11%
2023/05/02	6.1	166.43	1	165.00	167.50	5.1	5,342	0.09%
2023/04/28	6.1	162.80	2	162.08	163.50	4.1	5,481	0.07%
2023/04/27	1	155.01	1	160.00	160.00	0	5,404	0.00%
2023/04/26	4	161.24	0	0.00	160.00	4	5,480	0.07%
2023/04/25	8	168.06	16	166.19	165.00	-8	5,583	-0.14%
2023/04/24	0	170.50	0	173.00	170.50	0	5,698	0.00%
2023/04/21	12	171.38	2	170.75	169.00	10	5,933	0.17%
2023/04/20	2	174.75	10	174.10	173.00	-8	6,205	-0.13%
2023/04/19	5	177.00	0	0.00	176.00	5	6,377	0.08%
2023/04/18	14.1	185.96	7	185.43	182.00	7.1	6,430	0.11%
2023/04/17	2	183.51	1	185.00	185.50	1	6,424	0.02%
2023/04/14	3	182.50	3	183.33	183.00	0	6,413	0.00%
2023/04/13	1	185.50	2	184.00	182.00	-1	6,426	-0.02%
2023/04/12	2	184.00	0	0.00	183.50	2	6,422	0.03%
2023/04/11	4	184.25	5	184.00	184.50	-1	6,426	-0.02%
2023/04/10	4	183.01	1	184.00	185.00	3	6,388	0.05%
2023/04/07	8	182.81	3.1	182.67	182.00	5	6,379	0.08%
2023/04/06	4	185.25	5	183.60	184.50	-1	6,335	-0.02%
2023/03/31	4	180.63	4	180.00	182.50	0	6,287	0.00%
2023/03/30	5	179.10	3	180.83	181.50	2	6,254	0.03%
2023/03/29	23.7	183.29	20.1	180.93	178.50	3.6	6,181	0.06%
2023/03/28	5	183.80	11.6	182.63	186.00	-6.6	5,953	-0.11%
2023/03/27	12	180.83	15.1	180.16	181.00	-3.1	5,780	-0.05%
2023/03/24	12	177.63	11	178.68	179.50	1	5,711	0.02%
2023/03/23	0	174.00	9	173.44	173.50	-9	5,597	-0.16%
2023/03/22	0	0.00	6	172.42	171.50	-6	5,604	-0.11%
2023/03/21	5.1	170.91	2	172.00	172.00	3.1	5,625	0.06%
2023/03/20	13	172.96	14.2	172.30	171.00	-1.2	5,601	-0.02%
2023/03/17	7	166.86	11	167.23	168.00	-4	5,550	-0.07%
2023/03/16	2	165.50	2	165.00	165.50	0	5,513	0.00%
2023/03/15	1	165.00	5	166.40	165.50	-4	5,549	-0.07%
2023/03/14	2	162.50	0	0.00	162.50	2	5,550	0.04%
2023/03/13	6	163.83	3.4	165.10	165.00	2.6	5,584	0.05%
2023/03/10	22.1	166.59	4	167.38	164.50	18.1	5,589	0.32%
2023/03/09	14.1	175.11	3	176.50	174.00	11.1	5,537	0.20%
2023/03/08	10	176.05	13	173.81	176.50	-3	5,521	-0.05%
2023/03/07	6	174.25	1	177.50	173.00	5	5,514	0.09%
2023/03/06	6	173.92	8	173.69	175.50	-2	5,485	-0.04%
2023/03/03	5.1	167.12	2	168.75	167.00	3.1	5,445	0.06%
2023/03/02	4	167.25	1	166.00	167.00	3	5,562	0.05%
2023/03/01	4	165.63	2	165.50	166.50	2	5,585	0.04%
2023/02/24	5	172.30	4	174.63	170.00	1	5,534	0.02%
2023/02/23	5	173.60	6	174.58	174.50	-1	5,504	-0.02%
2023/02/22	5	172.40	4	174.88	172.00	1	5,511	0.02%
2023/02/21	17.1	178.60	11	180.82	177.00	6.1	5,501	0.11%
2023/02/20	11.3	176.63	2.3	177.15	178.00	9	5,513	0.16%
2023/02/17	4.2	172.08	8	173.13	173.00	-3.8	5,504	-0.07%
2023/02/16	11	171.14	5	172.50	171.00	6	5,525	0.11%
2023/02/15	10	174.60	10	174.75	173.00	0	5,596	0.00%
2023/02/14	5.1	170.50	1	170.50	170.50	4.1	5,514	0.07%
2023/02/13	5.1	170.40	3	169.99	169.00	2.1	5,559	0.04%
2023/02/10	14.6	166.13	16.6	166.04	171.00	-2	5,535	-0.04%
2023/02/09	5.1	173.11	22	173.43	172.50	-16.9	5,319	-0.32%
2023/02/08	11	174.36	4	176.13	175.50	7	5,338	0.13%
2023/02/07	7	172.79	3	173.83	173.00	4	5,296	0.08%
2023/02/06	5.4	178.55	2.1	181.41	176.00	3.3	5,253	0.06%
2023/02/03	7.3	185.36	12.2	185.28	183.00	-4.9	5,302	-0.09%
2023/02/02	5	189.70	4	189.87	187.50	1	5,419	0.02%
2023/02/01	6.2	189.93	3.3	190.02	191.50	2.9	5,543	0.05%
2023/01/31	5	192.00	4	191.50	192.00	1	5,462	0.02%
2023/01/30	4	192.50	4.2	191.54	194.00	-0.1	5,495	0.00%
2023/01/17	0.1	177.00	4	177.38	180.00	-3.9	5,448	-0.07%
2023/01/16	5.2	175.14	3	175.17	179.00	2.2	5,451	0.04%
2023/01/13	11.3	173.53	9.1	172.72	170.50	2.2	5,386	0.04%
2023/01/12	9	181.11	14.6	180.68	183.50	-5.6	5,283	-0.11%
2023/01/11	14	178.29	17.4	178.02	183.00	-3.3	5,164	-0.06%
2023/01/10	4	172.38	21.5	173.68	176.00	-17.5	5,045	-0.35%
2023/01/09	9	162.50	23.3	164.43	170.50	-14.3	4,797	-0.30%
2023/01/06	7	150.14	9	151.78	155.00	-2	4,662	-0.04%
2023/01/05	5	148.70	5	148.60	146.00	0	4,635	0.00%
2023/01/04	6	143.00	6	143.75	143.00	0	4,643	0.00%
2023/01/03	1	142.50	3	139.33	143.00	-2	4,716	-0.04%
2022/12/30	3.2	139.32	0	0.00	136.50	3.2	4,778	0.07%
2022/12/29	2	138.74	2.1	140.55	141.50	-0.1	4,994	0.00%
2022/12/28	0	0.00	1	140.50	140.00	-1	5,058	-0.02%
2022/12/27	5	140.60	2.2	140.69	140.00	2.8	5,073	0.06%
2022/12/26	3.2	136.70	2	135.50	135.50	1.2	5,085	0.02%
2022/12/23	1	138.02	5	135.90	138.00	-4	5,193	-0.08%
2022/12/22	1	137.08	0	0.00	137.50	1	5,241	0.02%
2022/12/21	1	139.01	0	0.00	136.00	1	5,285	0.02%
2022/12/20	9	144.00	3	141.83	137.00	6	5,293	0.11%
2022/12/19	3	147.33	2	148.00	146.50	1	5,304	0.02%
2022/12/16	2.1	146.52	0	146.50	146.00	2.1	5,386	0.04%
2022/12/15	1	153.02	0	0.00	152.00	1	5,411	0.02%
2022/12/14	2	150.75	2	152.75	154.00	0	5,419	0.00%
2022/12/13	0	0.00	1	151.00	148.50	-1	5,411	-0.02%
2022/12/12	0	149.00	0	0.00	150.50	0	5,371	0.00%
2022/12/09	1	151.01	1	151.50	149.50	0	5,376	0.00%
2022/12/08	2	152.24	2	152.00	150.50	0	5,383	0.00%
2022/12/07	6.1	155.38	7	154.93	151.50	-0.9	5,378	-0.02%
2022/12/06	1.1	160.95	0	0.00	157.50	1.1	5,334	0.02%
2022/12/05	6	164.83	3.1	167.02	163.00	3	5,329	0.06%
2022/12/02	9.3	163.92	5.2	165.53	164.50	4.1	5,278	0.08%
2022/12/01	3.2	161.45	7	161.43	162.50	-3.8	5,249	-0.07%
2022/11/30	2	156.00	2	156.50	156.00	0	5,218	0.00%
2022/11/29	3.1	155.97	3.1	154.70	155.00	0	5,224	0.00%
2022/11/28	3	159.00	14	159.11	159.50	-11	5,255	-0.21%
2022/11/25	5.1	159.63	5.1	159.78	158.50	0	5,388	0.00%
2022/11/24	20.1	160.96	15.1	162.79	162.50	5	5,463	0.09%
2022/11/23	7.1	156.62	26	156.94	157.00	-18.9	5,314	-0.36%
2022/11/22	3	152.50	0	0.00	153.50	3	5,319	0.06%
2022/11/21	4.1	154.98	2.1	153.98	152.50	2	5,329	0.04%
2022/11/18	5	156.80	11	157.27	156.00	-6	5,325	-0.11%
2022/11/17	11	156.27	6	157.58	158.00	5	5,309	0.09%
2022/11/16	1.1	151.68	9.1	150.50	156.00	-8	5,273	-0.15%
2022/11/15	11.1	152.64	11.2	151.83	154.50	-0.1	5,199	0.00%
2022/11/14	2	151.25	9	151.56	152.00	-7	5,180	-0.14%
2022/11/11	11	146.86	6	147.27	146.50	5	5,134	0.10%
2022/11/10	5	141.30	18	139.19	142.00	-13	5,007	-0.26%
2022/11/09	89.2	140.10	5.4	137.96	141.00	83.8	4,990	1.68%
2022/11/08	4	134.63	6.5	133.35	134.00	-2.5	4,925	-0.05%
2022/11/07	5.1	130.18	6.2	130.60	133.00	-1.1	4,884	-0.02%
2022/11/04	5.1	127.31	8	128.00	128.50	-2.9	4,849	-0.06%
2022/11/03	2.1	124.88	8	125.19	129.50	-5.9	4,785	-0.12%
2022/11/02	10	125.60	12	125.63	126.50	-2	4,750	-0.04%
2022/11/01	10.1	123.69	2	127.00	124.00	8.1	4,722	0.17%
2022/10/31	2.3	119.63	10.1	117.45	122.00	-7.8	4,630	-0.17%
2022/10/28	8.2	109.80	9.1	112.02	114.00	-0.9	4,484	-0.02%
2022/10/27	4	116.88	9	115.33	117.00	-5	4,318	-0.12%
2022/10/26	8.1	113.89	3	114.50	115.00	5.1	4,321	0.12%
2022/10/25	11.1	119.60	4	120.88	115.00	7.1	4,258	0.17%
2022/10/24	6	126.00	7	124.79	125.00	-1	4,231	-0.02%
2022/10/21	7	122.36	3	121.83	121.50	4	4,304	0.09%
2022/10/20	2.2	124.36	1	124.00	123.00	1.2	4,460	0.03%
2022/10/19	5	129.40	1	128.00	127.00	4	4,490	0.09%
2022/10/18	8.1	128.62	8	125.50	128.00	0.1	4,502	0.00%
2022/10/17	0	0.00	4	126.00	131.50	-4	4,413	-0.09%
2022/10/14	20.1	127.65	4	129.00	128.50	16.1	4,445	0.36%
2022/10/13	2.1	122.06	9.3	123.83	123.00	-7.2	4,393	-0.16%
2022/10/12	11.1	121.05	4	122.25	122.00	7.1	4,339	0.16%
2022/10/11	18.1	120.93	53	122.23	119.00	-34.9	4,282	-0.81%
2022/10/07	7.1	127.85	31	126.73	127.00	-23.9	4,233	-0.56%
2022/10/06	12.2	132.32	6	131.75	131.50	6.2	4,182	0.15%
2022/10/05	4.1	138.41	12	139.88	140.00	-7.9	3,972	-0.20%
2022/10/04	1	128.50	3	128.15	127.50	-2	3,964	-0.05%
2022/10/03	2	123.01	1	122.50	123.50	1	3,958	0.03%
2022/09/30	8	120.38	5	122.80	123.50	3	3,964	0.08%
2022/09/29	5	124.70	8	128.94	123.00	-3	3,916	-0.08%
2022/09/28	10.1	128.71	5	129.30	126.00	5.1	3,929	0.13%
2022/09/27	4	134.25	0	0.00	136.00	4	3,895	0.10%
2022/09/26	6.1	138.99	0	0.00	135.50	6.1	3,919	0.16%
2022/09/23	8.3	142.51	4	143.38	144.00	4.3	3,936	0.11%
2022/09/22	21	145.86	0	0.00	146.00	21	3,865	0.54%
2022/09/21	2	153.50	3	155.50	155.00	-1	3,778	-0.03%
2022/09/20	3	156.84	1	157.00	156.50	2	3,785	0.05%
2022/09/19	0	159.50	1	158.00	158.50	-1	3,792	-0.03%
2022/09/16	2.1	160.07	1	161.00	159.50	1.1	3,808	0.03%
2022/09/15	11	163.78	3	163.00	163.50	8	3,800	0.21%
2022/09/14	9	161.22	5	162.50	162.50	4	3,815	0.10%
2022/09/13	4.2	167.12	8	166.00	165.50	-3.8	3,825	-0.10%
2022/09/12	5	166.50	1	166.00	166.00	4	3,850	0.10%
2022/09/08	7	161.07	7	162.57	163.00	0	3,871	0.00%
2022/09/07	1	160.50	1	155.50	159.00	0	3,887	0.00%
2022/09/06	1	162.50	0	0.00	160.50	1	3,885	0.03%
2022/09/05	3	163.33	11	160.50	161.00	-8	3,918	-0.20%
2022/09/02	3	167.66	3	166.00	165.00	0	3,940	0.00%
2022/09/01	7.3	170.58	6	170.17	167.00	1.3	3,896	0.03%
2022/08/31	2	172.50	12	174.00	178.50	-10	3,774	-0.26%
2022/08/30	1.1	162.10	0	0.00	162.50	1.1	3,705	0.03%
2022/08/29	14	161.50	0	0.00	160.50	14	3,759	0.37%
2022/08/26	2	169.77	6.2	171.90	169.50	-4.2	3,908	-0.11%
2022/08/25	0.1	170.00	0	0.00	167.50	0.1	3,921	0.00%
2022/08/24	4.2	167.52	4	167.50	166.00	0.2	4,011	0.00%
2022/08/23	2	170.75	3	170.33	170.50	-1	4,178	-0.02%
2022/08/22	11	169.18	0	0.00	170.00	11	4,325	0.25%
2022/08/19	3	172.83	56.1	173.56	174.00	-53.1	4,424	-1.20%
2022/08/18	54.3	170.54	4.1	171.52	170.00	50.2	4,416	1.14%
2022/08/17	0	0.00	2	175.00	176.50	-2	4,374	-0.05%
2022/08/16	15.2	175.75	10	173.50	174.00	5.2	4,372	0.12%
2022/08/15	24	174.65	9	175.72	176.50	15	4,347	0.34%
2022/08/12	7	171.50	4.8	171.40	173.50	2.2	4,307	0.05%
2022/08/11	4.3	167.27	2	169.25	167.50	2.3	4,296	0.05%
2022/08/09	1	165.00	1.3	164.85	164.00	-0.3	4,338	-0.01%
2022/08/08	10.1	163.58	4.1	164.99	167.00	6	4,333	0.14%
2022/08/05	7	160.71	4	162.38	165.00	3	4,327	0.07%
2022/08/04	7.2	159.17	6	159.08	161.00	1.2	4,311	0.03%
2022/08/03	5	156.50	0	0.00	157.00	5	4,263	0.12%
2022/08/02	0	155.50	9.5	155.18	158.00	-9.5	4,251	-0.22%
2022/08/01	6	156.00	3	156.50	158.50	3	4,240	0.07%
2022/07/29	5.7	154.46	8	157.50	159.00	-2.3	4,244	-0.05%
2022/07/28	6	155.74	7.2	154.68	157.00	-1.2	4,189	-0.03%
2022/07/27	19	152.23	3.5	152.66	153.00	15.5	4,114	0.38%
2022/07/26	4.2	169.81	2	170.75	168.50	2.2	3,994	0.06%
2022/07/25	3	178.50	6	178.83	179.50	-3	4,059	-0.07%
2022/07/22	6.2	187.39	0	0.00	185.00	6.2	4,026	0.15%
2022/07/21	9	184.94	6.2	187.00	188.50	2.8	4,019	0.07%
2022/07/20	7	181.21	0	0.00	181.00	7	3,960	0.18%
2022/07/19	0	0.00	5	179.50	179.00	-5	3,951	-0.13%
2022/07/18	1.5	175.67	1	177.50	178.00	0.5	3,977	0.01%
2022/07/15	7	175.79	1	177.00	176.00	6	3,980	0.15%
2022/07/14	1	172.00	1.2	172.33	174.50	-0.2	3,970	-0.01%
2022/07/13	0	169.50	0.3	168.01	166.50	-0.3	3,941	-0.01%
2022/07/12	0	166.50	0	0.00	165.00	0	3,903	0.00%
2022/07/11	1.1	168.67	1	171.00	169.50	0.1	3,813	0.00%
2022/07/08	2.4	169.43	1	170.51	171.50	1.4	3,795	0.04%
2022/07/07	1	155.20	0	0.00	162.00	1	3,757	0.03%
2022/07/06	11.1	166.17	7	166.14	161.50	4.1	3,713	0.11%
2022/07/05	8	174.94	6	173.50	178.00	2	3,657	0.05%
2022/07/04	0.1	181.90	1	177.00	173.50	-0.9	3,675	-0.02%
2022/07/01	3.2	189.52	7	193.79	185.50	-3.8	3,694	-0.10%
2022/06/30	4.3	194.01	0	0.00	192.50	4.3	3,690	0.12%
2022/06/29	5	202.90	4	199.50	201.00	1	3,717	0.03%
2022/06/28	1	200.51	0	0.00	201.00	1	3,750	0.03%
2022/06/27	0	211.67	1	207.50	209.00	-1	3,814	-0.03%
2022/06/24	1	206.00	0	0.00	204.00	1	3,791	0.03%
2022/06/23	0.1	199.00	1.5	198.68	200.50	-1.5	3,808	-0.04%
2022/06/22	0	0.00	1.7	206.88	199.50	-1.7	3,864	-0.04%
2022/06/21	1	207.97	2.2	210.00	211.00	-1.2	3,831	-0.03%
2022/06/20	0.1	204.50	1	204.00	203.00	-0.9	3,800	-0.02%
2022/06/17	0.3	206.83	1	204.50	203.00	-0.7	3,753	-0.02%
2022/06/16	8	219.44	6.6	220.36	212.00	1.4	3,709	0.04%
2022/06/15	0	0.00	1.1	219.32	218.50	-1.1	3,710	-0.03%
2022/06/14	8.2	214.05	1.3	217.50	218.00	6.9	3,700	0.19%
2022/06/13	5.2	218.44	4	216.50	215.00	1.2	3,654	0.03%
2022/06/10	5	225.80	14	224.61	228.00	-9	3,624	-0.25%
2022/06/09	2	224.50	1	225.00	225.00	1	3,603	0.03%
2022/06/08	7.1	225.87	5	225.41	223.00	2.1	3,583	0.06%
2022/06/07	7	228.29	2	228.00	228.00	5	3,544	0.14%
2022/06/06	9.1	233.84	23	231.24	234.00	-13.9	3,492	-0.40%
2022/06/02	15.6	221.98	6	225.42	221.00	9.6	3,334	0.29%
2022/06/01	11.6	228.40	14	227.07	227.00	-2.4	3,312	-0.07%
2022/05/31	8.2	225.94	13.3	225.20	225.00	-5.1	3,214	-0.16%
2022/05/30	14.1	216.64	10.1	214.96	218.00	4	3,035	0.13%
2022/05/27	14.2	214.14	18.3	214.58	217.00	-4.1	2,889	-0.14%
2022/05/26	0	0.00	1	198.06	199.00	-1	2,781	-0.04%
2022/05/25	3	194.17	0	0.00	195.50	3	2,785	0.11%
2022/05/24	0.2	197.03	2	193.00	192.00	-1.8	2,796	-0.07%
2022/05/23	2	201.50	0	0.00	200.50	2	2,778	0.07%
2022/05/20	0.1	198.04	0	0.00	200.00	0.1	2,805	0.00%
2022/05/19	3	198.83	4	197.75	198.50	-1	2,822	-0.04%
2022/05/18	3	206.16	4	205.50	205.50	-1	2,792	-0.04%
2022/05/17	4	202.99	2	201.75	205.00	2	2,753	0.07%
2022/05/16	0.1	197.00	1	200.50	196.50	-0.9	2,736	-0.03%
2022/05/13	3.1	193.52	4	194.00	198.00	-0.9	2,745	-0.03%
2022/05/12	7	191.29	5	189.20	189.00	2	2,816	0.07%
2022/05/10	1.1	192.08	1	193.50	193.50	0.1	2,910	0.00%
2022/05/09	5	195.70	10	196.10	193.50	-5	2,914	-0.17%
2022/05/06	12.1	196.49	8	193.31	198.50	4.1	2,896	0.14%
2022/05/05	1	197.44	1	197.00	198.50	0	2,864	0.00%
2022/05/04	3	192.50	1	196.50	193.50	2	2,809	0.07%
2022/05/03	1.1	191.74	1	195.00	195.00	0.1	2,752	0.00%
2022/04/29	15.6	200.23	6	197.67	195.50	9.6	2,666	0.36%
2022/04/28	12	209.51	0	0.00	211.00	12	2,515	0.48%
2022/04/27	2.1	209.05	2	214.00	214.00	0.1	2,511	0.00%
2022/04/26	3	215.67	2	216.00	217.00	1	2,525	0.04%
2022/04/25	0.1	222.00	0	0.00	221.50	0.1	2,546	0.00%
2022/04/22	1.1	227.52	1	229.00	226.00	0.1	2,586	0.00%
2022/04/21	3.1	231.69	1	232.50	233.00	2.1	2,559	0.08%
2022/04/20	3	230.99	3	225.50	228.00	0	2,561	0.00%
2022/04/19	0	229.50	0	0.00	228.50	0	2,616	0.00%
2022/04/18	3.3	227.06	0.6	228.00	226.00	2.7	2,646	0.10%
2022/04/15	0.1	229.83	2	230.50	230.00	-1.9	2,669	-0.07%
2022/04/14	8.2	231.44	3	233.50	230.00	5.2	2,728	0.19%
2022/04/13	3.1	237.49	0	0.00	237.50	3.1	2,765	0.11%
2022/04/12	2	234.99	0	0.00	231.00	2	2,835	0.07%
2022/04/11	2.1	236.78	0	0.00	233.00	2.1	2,837	0.08%
2022/04/08	1.1	243.79	2	241.75	240.50	-0.9	2,810	-0.03%
2022/04/07	6.7	245.35	3	245.00	243.00	3.7	2,792	0.13%
2022/04/06	3	257.18	1	261.00	258.00	2	2,719	0.07%
2022/04/01	1	257.50	1	261.50	263.00	0	2,668	0.00%
2022/03/31	3.3	265.92	0	0.00	266.00	3.3	2,618	0.12%
2022/03/30	5.7	268.05	1.3	270.38	271.50	4.4	2,593	0.17%
2022/03/29	0.1	281.00	0	0.00	282.00	0.1	2,519	0.00%
2022/03/28	1.2	274.66	2	274.50	276.50	-0.8	2,536	-0.03%
2022/03/25	7.6	282.12	1	282.50	280.50	6.6	2,552	0.26%
2022/03/24	3	288.69	0	0.00	293.00	3	2,506	0.12%
2022/03/23	0.2	294.50	0	0.00	292.50	0.2	2,546	0.01%
2022/03/22	1	292.03	1	293.00	292.50	0	2,582	0.00%
2022/03/21	1	292.00	1	294.00	291.50	0	2,668	0.00%
2022/03/18	3.1	291.37	1	292.50	292.50	2.1	2,737	0.08%
2022/03/17	1	297.00	0	0.00	296.50	1	2,857	0.03%
2022/03/16	1.2	285.58	0	0.00	287.00	1.2	2,929	0.04%
2022/03/15	0.4	285.50	0	0.00	285.50	0.4	3,040	0.01%
2022/03/14	0.2	289.58	2	291.00	289.00	-1.8	3,050	-0.06%
2022/03/11	0.2	291.48	1	289.50	290.50	-0.8	3,074	-0.03%
2022/03/10	0.1	296.33	0	0.00	295.50	0.1	3,066	0.00%
2022/03/09	2	288.25	0.1	290.00	286.50	1.9	3,078	0.06%
2022/03/08	1.1	288.12	0.1	287.00	286.00	1	3,107	0.03%
2022/03/07	2.3	294.66	0.1	292.50	292.50	2.2	3,105	0.07%
2022/03/04	0	305.00	0	0.00	303.00	0	3,178	0.00%
2022/03/02	0	0.00	1	308.00	309.50	-1	3,340	-0.03%
2022/03/01	0	306.50	0	0.00	308.00	0	3,340	0.00%
2022/02/25	4.1	303.53	0	0.00	302.00	4.1	3,351	0.12%
2022/02/24	2.1	303.87	0	0.00	302.50	2.1	3,345	0.06%
2022/02/23	2	309.25	0	0.00	310.50	2	3,342	0.06%
2022/02/22	8.3	309.70	3	310.50	310.00	5.3	3,353	0.16%
2022/02/21	0	0.00	1	318.50	321.00	-1	3,347	-0.03%
2022/02/18	1	316.00	0	0.00	316.00	1	3,386	0.03%
2022/02/17	0.1	317.53	0.1	320.00	318.00	0.1	3,428	0.00%
2022/02/16	0.1	315.19	0.1	315.00	316.00	0.1	3,422	0.00%
2022/02/15	2.1	307.66	0.1	310.00	308.00	2.1	3,405	0.06%
2022/02/14	0	312.00	4	303.38	312.50	-4	3,376	-0.12%
2022/02/11	2.2	327.77	0	0.00	320.00	2.2	3,274	0.07%
2022/02/10	1	336.01	0	0.00	341.00	1	3,178	0.03%
2022/02/09	1.1	336.88	3	338.67	344.00	-2	3,185	-0.06%
2022/02/08	2	345.00	1	342.50	343.00	1	3,174	0.03%
2022/02/07	2	336.25	0	0.00	335.50	2	3,219	0.06%
2022/01/26	2	333.25	1	337.00	335.50	1	3,278	0.03%
2022/01/25	12.1	341.29	10	341.45	336.00	2.1	3,345	0.06%
2022/01/24	4.2	337.24	8	340.50	343.50	-3.8	3,423	-0.11%
2022/01/21	2	338.75	1	337.00	338.50	1	3,748	0.03%
2022/01/20	2	337.25	3.5	339.56	340.00	-1.5	3,771	-0.04%
2022/01/19	2.6	338.28	0	0.00	333.00	2.6	3,853	0.07%
2022/01/18	1.3	346.74	0	0.00	344.50	1.3	3,822	0.03%
2022/01/17	4.2	337.07	3.1	339.10	340.50	1.1	3,781	0.03%
2022/01/14	3	331.67	0	0.00	331.00	3	3,745	0.08%
2022/01/13	0	0.00	0.1	339.00	336.00	-0.1	3,734	0.00%
2022/01/12	4.7	334.82	0.1	332.58	337.00	4.6	3,739	0.12%
2022/01/11	1.1	345.50	1.4	346.45	343.00	-0.2	3,665	-0.01%
2022/01/10	0	0.00	1.1	352.63	354.50	-1.1	3,617	-0.03%
2022/01/07	5.3	361.83	7	358.50	355.00	-1.7	3,593	-0.05%
2022/01/06	5.4	374.75	0.1	374.87	375.00	5.2	3,528	0.15%
2022/01/05	2	386.50	3.1	384.62	385.50	-1.1	3,486	-0.03%
2022/01/03	1	372.50	0	373.00	372.00	1	3,396	0.03%
2021/12/30	0.1	375.05	2.1	375.29	374.50	-2	3,401	-0.06%
2021/12/29	1	371.50	0.1	371.50	371.00	1	3,393	0.03%
2021/12/28	0.2	372.00	2	371.50	371.50	-1.8	3,407	-0.05%
2021/12/27	0.2	370.75	0	372.50	371.00	0.2	3,415	0.01%
2021/12/24	1	370.00	0	0.00	370.00	1	3,423	0.03%
2021/12/22	3	378.67	4	376.00	376.00	-1	3,471	-0.03%
2021/12/21	0.2	371.58	1.1	375.92	380.00	-0.9	3,471	-0.02%
2021/12/20	1.1	368.88	2	368.00	367.00	-1	3,446	-0.03%
2021/12/17	1	380.00	0.4	377.88	376.00	0.6	3,419	0.02%
2021/12/16	3	382.85	4.3	385.03	383.00	-1.3	3,391	-0.04%
2021/12/15	8.1	386.53	7	383.43	380.50	1.1	3,368	0.03%
2021/12/14	6.1	382.99	5.2	383.18	385.00	0.9	3,329	0.03%
2021/12/13	4	385.00	11.1	389.64	382.50	-7.1	3,263	-0.22%
2021/12/10	1.3	371.80	2.1	371.06	374.00	-0.7	3,130	-0.02%
2021/12/09	5.4	366.81	7.1	371.02	377.00	-1.7	3,055	-0.06%
2021/12/08	2	361.25	6.1	362.64	362.00	-4.1	2,991	-0.14%
2021/12/07	3	362.00	0.1	360.50	362.00	2.9	2,961	0.10%
2021/12/06	0.4	353.00	0	0.00	355.00	0.4	2,948	0.01%
2021/12/03	2	356.00	0	0.00	355.50	2	2,979	0.07%
2021/12/02	1	354.00	1.1	352.05	352.00	-0.1	3,000	0.00%
2021/12/01	0	0.00	1	358.50	358.00	-1	3,036	-0.03%
2021/11/30	4.5	365.49	5.2	368.05	362.50	-0.7	3,072	-0.02%
2021/11/29	3.1	365.30	26.8	359.79	364.50	-23.7	3,017	-0.79%
2021/11/26	2.1	341.98	1.2	340.52	340.50	1	2,913	0.03%
2021/11/25	1.3	355.00	0	0.00	351.00	1.3	2,917	0.04%
2021/11/24	0	0.00	1	356.51	356.00	-1	2,905	-0.03%
2021/11/23	0	0.00	0.1	359.00	353.50	-0.1	2,883	0.00%
2021/11/19	0	0.00	0	352.00	351.50	0	2,886	0.00%
2021/11/18	1	352.00	3.1	353.65	352.50	-2.1	2,902	-0.07%
2021/11/17	4.2	364.45	2	360.75	361.00	2.2	2,905	0.08%
2021/11/16	5	362.50	2.1	359.54	357.50	2.9	2,909	0.10%
2021/11/15	0	0.00	0	354.50	352.00	0	2,900	0.00%
2021/11/12	0	0.00	1	352.50	349.50	-1	2,922	-0.03%
2021/11/11	0	350.50	1	350.50	348.00	-1	2,935	-0.03%
2021/11/10	1	349.50	2.1	350.48	350.50	-1.1	2,968	-0.04%
2021/11/09	2	351.25	1	348.50	349.00	1	3,001	0.03%
2021/11/08	1.2	350.16	2	355.00	347.00	-0.8	3,013	-0.03%
2021/11/05	3	353.17	0	352.50	356.00	3	2,990	0.10%
2021/11/04	1	350.00	2	356.75	354.00	-1	2,994	-0.03%
2021/11/03	3.1	357.73	2.2	356.93	358.00	1	2,962	0.03%
2021/11/02	2.2	362.59	4.1	356.68	346.50	-1.9	2,937	-0.06%
2021/11/01	6.1	357.88	1	355.54	358.50	5.1	2,913	0.17%
2021/10/29	0	0.00	22.9	356.95	357.50	-22.9	2,823	-0.81%
2021/10/28	1.1	325.85	3	329.67	325.00	-1.9	2,515	-0.08%
2021/10/27	5	326.60	2	326.00	329.00	3	2,537	0.12%
2021/10/26	4.5	305.37	0	309.50	305.00	4.5	2,596	0.17%
2021/10/25	0.1	302.08	0	0.00	300.00	0.1	2,643	0.00%
2021/10/22	0	0.00	0.1	305.50	305.00	-0.1	2,734	0.00%
2021/10/21	0	302.00	1	302.50	300.50	-1	2,778	-0.03%
2021/10/20	1.1	305.45	1	304.00	302.00	0.1	2,827	0.00%
2021/10/18	0.1	303.50	0	0.00	300.00	0.1	2,874	0.00%
2021/10/15	2	303.75	0	0.00	304.00	2	2,889	0.07%
2021/10/14	0	299.50	0	0.00	298.50	0	2,925	0.00%
2021/10/13	2.1	299.95	0.1	300.00	295.50	2.1	2,955	0.07%
2021/10/12	0.1	305.00	0	0.00	305.50	0.1	2,981	0.00%
2021/10/08	0	310.00	2	310.00	305.50	-2	3,053	-0.07%
2021/10/07	2	311.99	1.1	310.91	311.50	0.9	3,154	0.03%
2021/10/06	1.1	300.20	1	301.00	301.00	0.1	3,220	0.00%
2021/10/05	1.1	292.93	0	0.00	299.50	1.1	3,278	0.03%
2021/10/04	5.2	295.65	0	0.00	297.00	5.2	3,320	0.16%
2021/10/01	0.1	304.14	1	306.50	303.50	-0.9	3,343	-0.03%
2021/09/30	1.1	307.07	0.1	302.50	310.00	1	3,377	0.03%
2021/09/29	34.3	300.12	30.1	300.01	301.50	4.2	3,393	0.12%
2021/09/28	2	315.02	0	0.00	314.50	2	3,384	0.06%
2021/09/27	0	326.50	0	0.00	323.50	0	3,394	0.00%
2021/09/24	1.1	320.55	0	0.00	319.50	1.1	3,409	0.03%
2021/09/23	2.1	319.83	1	321.00	319.50	1.1	3,487	0.03%
2021/09/22	0	320.00	1	316.50	319.50	-1	3,575	-0.03%
2021/09/17	1.3	324.40	1	326.00	323.50	0.3	3,712	0.01%
2021/09/16	0	319.50	0	0.00	317.00	0	3,697	0.00%
2021/09/15	1.1	316.55	0	0.00	316.00	1.1	3,745	0.03%
2021/09/14	0	0.00	0.3	320.50	320.50	-0.3	3,785	-0.01%
2021/09/13	4	320.88	2	319.75	319.00	2	3,835	0.05%
2021/09/10	1	334.00	0	0.00	334.00	1	3,807	0.03%
2021/09/09	1.1	328.60	0	0.00	327.50	1.1	3,861	0.03%
2021/09/08	2.1	330.19	1	338.00	326.50	1.1	3,895	0.03%
2021/09/07	0.1	342.03	0	345.33	339.00	0.1	3,929	0.00%
2021/09/06	0	361.00	9	356.50	355.00	-9	3,984	-0.23%
2021/09/03	3	351.15	9.1	350.75	351.00	-6	4,103	-0.15%
2021/09/02	2	342.50	3	341.33	340.00	-1	4,294	-0.02%
2021/09/01	3.1	339.90	5	339.70	344.00	-2	4,272	-0.05%
2021/08/31	2.1	331.19	2	332.25	330.50	0.1	4,243	0.00%
2021/08/30	0	0.00	4	327.63	327.50	-4	4,231	-0.09%
2021/08/27	3	327.50	3	324.17	325.00	0	4,231	0.00%
2021/08/26	0.1	326.50	1	326.00	326.00	-1	4,241	-0.02%
2021/08/25	0.6	326.33	2	326.50	328.00	-1.4	4,264	-0.03%
2021/08/24	2	319.50	0	0.00	319.50	2	4,280	0.05%
2021/08/23	2	315.25	3	318.84	321.00	-1	4,264	-0.02%
2021/08/20	7.2	311.69	1	310.00	310.00	6.2	4,262	0.15%
2021/08/19	0	0.00	1	322.00	324.50	-1	4,276	-0.02%
2021/08/18	1	328.03	0	0.00	328.00	1	4,304	0.02%
2021/08/17	0.1	323.00	0	326.00	319.50	0	4,320	0.00%
2021/08/16	1	323.00	0.3	330.00	321.00	0.8	4,328	0.02%
2021/08/13	16.3	332.06	0	0.00	331.50	16.3	4,375	0.37%
2021/08/12	7	342.00	8.1	343.49	343.50	-1.1	4,419	-0.02%
2021/08/11	2	337.74	0.1	341.00	335.50	2	4,443	0.04%
2021/08/10	1.1	338.08	0	338.50	337.00	1.1	4,482	0.02%
2021/08/09	3	339.69	0	0.00	338.00	3	4,528	0.07%
2021/08/06	0.2	347.67	1	350.00	348.50	-0.9	4,603	-0.02%
2021/08/05	5.1	345.07	4	347.13	350.00	1.1	4,629	0.02%
2021/08/04	3	338.67	0	0.00	337.00	3	4,707	0.06%
2021/08/03	3.2	339.59	0	0.00	336.50	3.2	4,743	0.07%
2021/08/02	2	339.75	0	0.00	338.50	2	4,717	0.04%
2021/07/30	1	346.00	0.1	356.05	346.00	0.9	4,676	0.02%
2021/07/29	0	348.00	0	0.00	347.50	0	4,532	0.00%
2021/07/28	3.4	353.09	1	345.47	344.50	2.3	4,562	0.05%
2021/07/27	5	358.00	5	360.50	356.00	0	4,648	0.00%
2021/07/26	3	363.67	1	363.00	363.00	2	4,752	0.04%
2021/07/23	1	371.50	0	0.00	370.00	1	4,753	0.02%
2021/07/22	7	371.93	1	372.50	372.50	6	4,756	0.13%
2021/07/21	15	381.15	15	377.57	376.00	0	4,725	0.00%
2021/07/20	25	379.06	17.1	381.12	375.00	7.9	4,741	0.17%
2021/07/19	2	383.73	17.1	381.06	381.50	-15	4,715	-0.32%
2021/07/16	20.1	390.45	2	391.50	390.00	18.1	4,728	0.38%
2021/07/15	5.1	395.76	13	396.62	392.50	-7.9	4,731	-0.17%
2021/07/14	12	386.46	27.8	386.20	395.00	-15.8	4,677	-0.34%
2021/07/13	23.3	382.12	5.2	383.34	381.00	18.1	4,599	0.39%
2021/07/12	1	382.00	13.8	379.47	381.00	-12.8	4,558	-0.28%
2021/07/09	5	365.00	1.3	366.39	370.00	3.8	4,501	0.08%
2021/07/08	3.2	370.19	6	371.58	370.00	-2.8	4,514	-0.06%
2021/07/07	9.1	369.01	2	371.00	371.00	7.1	4,520	0.16%
2021/07/06	2	378.00	5	383.60	376.00	-3	4,489	-0.07%
2021/07/05	8	382.81	8.1	382.16	382.00	-0.1	4,512	0.00%
2021/07/02	2	367.25	1	375.00	374.50	1	4,491	0.02%
2021/07/01	2	369.50	2	367.00	366.00	0	4,530	0.00%
2021/06/30	4.1	379.59	1.3	383.54	375.00	2.8	4,535	0.06%
2021/06/29	3	378.67	8	380.88	375.00	-5	4,487	-0.11%
2021/06/28	5	373.30	7.1	374.75	380.00	-2.1	4,418	-0.05%
2021/06/25	2	367.00	1	368.50	364.00	1	4,310	0.02%
2021/06/24	3	369.50	1	369.50	366.00	2	4,362	0.05%
2021/06/23	0	0.00	3	373.00	373.50	-3	4,387	-0.07%
2021/06/22	1	368.50	1.1	369.41	368.00	-0.1	4,348	0.00%
2021/06/21	0	0.00	1	364.91	363.00	-1	4,326	-0.02%
2021/06/18	3.1	366.56	0.1	371.00	364.00	3	4,329	0.07%
2021/06/17	1	361.50	0	0.00	369.00	1	4,306	0.02%
2021/06/16	4	369.13	1	374.00	364.50	3	4,289	0.07%
2021/06/15	11.2	373.79	14	374.14	376.00	-2.8	4,251	-0.07%
2021/06/11	17.2	368.28	22	369.86	373.50	-4.8	4,181	-0.11%
2021/06/10	3	361.84	10.2	356.05	358.00	-7.2	4,006	-0.18%
2021/06/09	1.2	333.41	0.1	334.00	332.00	1	3,776	0.03%
2021/06/08	0	330.00	1	328.50	330.00	-1	3,876	-0.03%
2021/06/07	0	0.00	2	322.50	325.00	-2	3,889	-0.05%
2021/06/04	0	0.00	1	324.00	326.50	-1	3,909	-0.03%
2021/06/03	1	327.00	0	0.00	327.00	1	3,992	0.03%
2021/06/02	5.2	320.99	1.3	327.45	320.00	3.9	4,071	0.10%
2021/06/01	1	332.50	4	330.00	329.00	-3	4,099	-0.07%
2021/05/31	3.1	325.18	1	325.00	326.00	2.1	4,147	0.05%
2021/05/28	5.1	325.69	1	325.00	326.00	4.1	4,201	0.10%
2021/05/27	5	319.52	3.1	320.98	321.00	2	4,277	0.05%
2021/05/26	8.1	326.43	1	327.00	323.00	7	4,298	0.16%
2021/05/25	2.8	323.11	10	325.50	328.00	-7.2	4,318	-0.17%
2021/05/24	0	309.00	1.2	312.04	312.50	-1.1	4,372	-0.03%
2021/05/21	0.1	303.00	1.1	304.82	307.50	-1.1	4,449	-0.02%
2021/05/20	3.1	301.19	0	0.00	299.00	3.1	4,524	0.07%
2021/05/19	1	312.00	1	313.50	314.00	0	4,618	0.00%
2021/05/18	6.1	308.03	22.2	305.91	314.00	-16.1	4,656	-0.34%
2021/05/17	2	294.98	6	297.33	300.00	-4	4,788	-0.08%
2021/05/14	19.1	306.20	4.1	312.36	302.50	15	4,979	0.30%
2021/05/13	2.1	329.85	2	324.50	322.50	0.1	5,298	0.00%
2021/05/12	5.3	321.27	6	319.24	328.50	-0.8	5,329	-0.01%
2021/05/11	12.2	321.80	1	327.01	322.50	11.2	5,286	0.21%
2021/05/10	1.1	339.67	4	338.63	338.50	-2.9	5,285	-0.05%
2021/05/07	3.2	333.81	0	0.00	337.50	3.2	5,327	0.06%
2021/05/06	1.1	323.65	1	325.99	326.00	0	5,365	0.00%
2021/05/05	3.3	326.75	4.1	325.65	326.00	-0.8	5,423	-0.01%
2021/05/04	10.2	328.64	4.3	321.19	322.00	6	5,473	0.11%
2021/05/03	7.4	337.19	2	336.75	350.00	5.4	5,365	0.10%
2021/04/29	4.1	364.92	5	368.70	366.50	-0.9	5,312	-0.02%
2021/04/28	7.2	366.47	2	366.00	365.00	5.2	5,387	0.10%
2021/04/27	2	370.00	4	370.63	370.50	-2	5,591	-0.04%
2021/04/26	0.2	371.17	2.1	370.74	372.00	-1.9	5,676	-0.03%
2021/04/23	0	0.00	0	371.50	372.00	0	5,735	0.00%
2021/04/22	2.2	369.87	0	0.00	367.50	2.2	5,873	0.04%
2021/04/21	2.1	372.42	1	374.53	371.50	1.1	6,144	0.02%
2021/04/20	0.1	381.00	0	0.00	381.00	0.1	6,408	0.00%
2021/04/19	1	379.50	0	0.00	379.50	1	6,503	0.02%
2021/04/16	0.2	382.95	1	384.50	383.00	-0.8	6,764	-0.01%
2021/04/15	0.3	376.84	0	0.00	376.50	0.3	6,849	0.00%
2021/04/14	1.6	366.06	3.1	371.81	369.50	-1.5	7,039	-0.02%
2021/04/13	2.1	378.52	1	375.00	375.50	1.1	7,131	0.01%
2021/04/12	1.3	378.53	4.1	380.24	381.50	-2.8	7,168	-0.04%
2021/04/09	10.5	380.15	7.2	383.03	379.00	3.4	7,375	0.05%
2021/04/08	2	384.00	5	385.89	385.50	-3	7,377	-0.04%
2021/04/07	4.2	385.03	0.1	384.50	384.50	4.1	7,368	0.06%
2021/04/06	10.4	392.59	1	390.50	390.00	9.4	7,314	0.13%
2021/04/01	2	390.50	0	0.00	389.50	2	7,298	0.03%
2021/03/31	0.1	392.31	0.7	391.50	391.00	-0.5	7,273	-0.01%
2021/03/30	0	0.00	0	392.50	395.00	0	7,251	0.00%
2021/03/29	5.1	394.21	0.1	395.21	390.50	5	7,230	0.07%
2021/03/26	30.1	391.01	38.2	391.30	397.00	-8.1	7,177	-0.11%
2021/03/25	0	0.00	8	386.44	386.00	-8	7,131	-0.11%
2021/03/24	2	386.75	1.5	384.60	384.00	0.5	7,141	0.01%
2021/03/23	0	0.00	2	383.75	385.00	-2	7,115	-0.03%
2021/03/22	1.8	381.32	1	381.98	384.00	0.8	7,134	0.01%
2021/03/19	0.1	381.00	1.1	379.77	380.00	-1	7,152	-0.01%
2021/03/18	1	392.47	1.5	388.47	384.50	-0.5	7,251	-0.01%
2021/03/17	0.2	390.50	4	390.88	389.50	-3.9	7,331	-0.05%
2021/03/16	1.2	390.17	1.1	392.37	389.50	0.1	7,354	0.00%
2021/03/15	4.2	391.92	1.2	392.07	392.00	3.1	7,417	0.04%
2021/03/12	37.6	399.56	33.1	400.06	393.50	4.5	7,427	0.06%
2021/03/11	2.2	386.50	3.1	386.32	386.50	-0.8	7,369	-0.01%
2021/03/10	3.4	382.84	4	380.88	381.00	-0.7	7,382	-0.01%
2021/03/09	14.4	372.82	1	376.00	375.50	13.4	7,422	0.18%
2021/03/08	51.2	378.18	56	380.16	380.00	-4.8	7,506	-0.06%
2021/03/05	4	366.88	4	362.63	371.00	0	7,430	0.00%
2021/03/04	2.3	370.68	0	0.00	369.00	2.3	7,423	0.03%
2021/03/03	15.1	368.80	4.1	374.18	380.50	11	7,351	0.15%
2021/03/02	14.3	377.04	5	376.14	371.50	9.3	7,307	0.13%
2021/02/26	19.1	381.57	2.4	381.61	380.50	16.7	7,252	0.23%
2021/02/25	15.5	394.04	0.1	398.17	393.00	15.4	7,230	0.21%
2021/02/24	1.3	402.75	4	402.38	400.50	-2.7	7,278	-0.04%
2021/02/23	4.2	407.00	4.1	408.01	406.50	0.2	7,217	0.00%
2021/02/22	34.6	411.19	32.1	410.32	413.50	2.5	7,196	0.03%
2021/02/19	11.3	394.80	3.1	391.53	398.00	8.2	7,124	0.12%
2021/02/18	6.4	380.33	1	380.00	381.00	5.4	7,100	0.08%
2021/02/17	8.3	379.37	5	380.90	379.50	3.3	7,226	0.05%
2021/02/05	15.8	375.01	8.3	373.81	370.50	7.5	7,066	0.11%
2021/02/04	14.8	389.46	13	388.08	388.00	1.8	6,827	0.03%
2021/02/03	8	433.49	8	430.00	425.50	0	6,458	0.00%
2021/02/02	10.1	435.36	7.2	435.11	434.50	3	6,391	0.05%
2021/02/01	4	421.82	3	417.83	420.50	1	6,381	0.02%
2021/01/29	3.1	423.28	4	421.11	414.00	-1	6,363	-0.01%
2021/01/28	9	421.34	9	421.78	418.00	0	6,359	0.00%
2021/01/27	14.1	434.13	11	430.91	435.00	3.1	6,321	0.05%
2021/01/26	10.1	450.77	12	439.46	435.00	-1.9	6,263	-0.03%
2021/01/25	4.1	458.46	5	458.20	451.00	-1	6,183	-0.02%
2021/01/22	22	461.75	15	459.40	457.50	7	6,156	0.11%
2021/01/21	12.2	456.88	15.1	458.00	458.00	-2.9	6,176	-0.05%
2021/01/20	21.1	454.33	16.1	452.87	446.00	5	6,149	0.08%
2021/01/19	11.2	430.65	13	435.62	445.00	-1.9	5,938	-0.03%
2021/01/18	7	423.64	8	422.81	424.50	-1	5,865	-0.02%
2021/01/15	17.1	428.06	16	421.13	419.50	1.1	5,817	0.02%
2021/01/14	46.1	438.30	35.1	436.22	424.00	11	5,717	0.19%
2021/01/13	19	408.74	51.8	415.78	423.50	-32.8	5,467	-0.60%
2021/01/12	8	391.43	15	387.80	385.00	-7	5,281	-0.13%
2021/01/11	21.2	389.43	14.2	385.91	394.00	7	5,196	0.13%
2021/01/08	12.3	355.58	8.2	357.57	363.00	4.1	4,960	0.08%
2021/01/07	40.2	354.75	5.5	356.91	355.00	34.7	4,890	0.71%
2021/01/06	7	376.51	34	373.46	371.00	-27	4,831	-0.56%
2021/01/05	9	366.56	7.1	367.74	369.00	1.9	4,874	0.04%
2021/01/04	10.9	364.45	17.1	365.89	364.50	-6.2	5,050	-0.12%
2020/12/31	17	351.18	11	348.91	346.00	6	4,850	0.12%
2020/12/30	0	0.00	3	343.00	344.00	-3	4,814	-0.06%
2020/12/29	1	349.00	0	0.00	345.50	1	4,815	0.02%
2020/12/28	4	345.13	3	346.00	344.50	1	4,809	0.02%
2020/12/25	3	344.50	0	0.00	344.00	3	4,793	0.06%
2020/12/24	8	348.50	3	347.67	347.00	5	4,805	0.10%
2020/12/23	19	347.42	1	346.00	348.50	18	4,814	0.37%
2020/12/22	0	0.00	2.6	343.58	342.50	-2.6	4,845	-0.05%
2020/12/21	0.1	343.00	0	350.00	348.00	0.1	4,870	0.00%
2020/12/18	0.3	343.50	2	342.50	343.00	-1.7	4,866	-0.03%
2020/12/17	1	341.56	2	341.50	341.50	-1	4,892	-0.02%
2020/12/16	2	345.25	4.7	344.89	346.00	-2.6	4,918	-0.05%
2020/12/15	1	337.50	3	335.03	340.50	-2	4,891	-0.04%
2020/12/14	8	345.69	6	340.92	337.50	2	4,897	0.04%
2020/12/11	7.1	341.29	4.1	339.03	339.00	3	4,832	0.06%
2020/12/10	4	350.38	5	349.50	350.00	-1	4,778	-0.02%
2020/12/09	2	351.30	6	352.35	358.00	-4	4,798	-0.08%
2020/12/08	2	342.02	1.1	344.91	345.00	0.9	4,774	0.02%
2020/12/07	7.2	339.82	4	339.25	340.00	3.2	4,827	0.07%
2020/12/04	5	349.40	3	349.67	347.50	2	4,786	0.04%
2020/12/03	1.1	346.91	3	346.83	350.00	-1.9	4,756	-0.04%
2020/12/02	9.1	346.20	10.1	347.59	347.00	-1	4,735	-0.02%
2020/12/01	2.1	334.31	2	336.50	336.50	0.1	4,650	0.00%
2020/11/30	1	333.50	4	336.88	335.00	-3	4,699	-0.06%
2020/11/27	0	0.00	1	332.00	333.00	-1	4,671	-0.02%
2020/11/26	2.1	333.48	2	332.75	331.50	0.1	4,699	0.00%
2020/11/25	8.1	332.28	1.1	330.41	329.00	7	4,728	0.15%
2020/11/24	2.1	333.80	2	337.00	337.00	0.1	4,750	0.00%
2020/11/23	6	342.23	5.1	346.37	334.50	0.9	4,819	0.02%
2020/11/20	1.1	335.73	3.5	337.71	338.00	-2.4	4,863	-0.05%
2020/11/19	5	334.30	2	333.75	336.00	3	4,921	0.06%
2020/11/18	0	0.00	5.1	331.88	334.50	-5.1	4,929	-0.10%
2020/11/17	9.2	335.64	14	333.43	327.00	-4.8	4,936	-0.10%
2020/11/16	4	333.00	37	333.11	332.00	-33	5,054	-0.65%
2020/11/13	2.1	314.29	1	317.50	318.50	1.1	4,944	0.02%
2020/11/12	3.1	315.83	2.1	317.45	314.00	1	5,113	0.02%
2020/11/11	2	319.25	5	319.00	318.50	-3	5,115	-0.06%
2020/11/10	1.2	318.88	3	316.00	315.00	-1.8	5,088	-0.04%
2020/11/09	1	320.50	12	321.25	321.00	-11	5,127	-0.21%
2020/11/06	4	315.38	1	316.00	314.00	3	5,152	0.06%
2020/11/05	2.1	313.83	5	313.30	316.00	-2.9	5,164	-0.06%
2020/11/04	4	306.25	1	308.50	310.00	3	5,164	0.06%
2020/11/03	2	306.25	1	306.00	306.00	1	5,201	0.02%
2020/11/02	8	307.38	5	306.71	302.50	3	5,250	0.06%
2020/10/30	4.1	308.83	12	310.75	311.00	-7.9	5,242	-0.15%
2020/10/29	17.1	311.12	11	309.50	309.50	6.1	5,309	0.11%
2020/10/28	3	316.01	4.2	318.05	319.50	-1.2	5,415	-0.02%
2020/10/27	0	0.00	1	313.00	314.50	-1	5,412	-0.02%
2020/10/26	0.1	311.00	1	311.50	310.50	-0.9	5,480	-0.02%
2020/10/23	2	311.00	1	312.00	312.00	1	5,715	0.02%
2020/10/22	8	309.56	2	310.50	310.00	6	5,896	0.10%
2020/10/21	1	317.00	3	316.50	314.50	-2	5,982	-0.03%
2020/10/20	11	315.55	11	316.45	315.50	0	6,028	0.00%
2020/10/19	1	309.00	2.7	309.50	310.00	-1.7	5,975	-0.03%
2020/10/16	3	310.50	1	307.50	309.00	2	5,999	0.03%
2020/10/15	3	314.67	1	313.50	313.50	2	6,078	0.03%
2020/10/14	3	318.83	20.1	319.71	314.50	-17.1	6,227	-0.27%
2020/10/13	5	312.90	19	314.89	317.50	-14	6,344	-0.22%
2020/10/12	3.1	306.55	22	302.66	310.00	-19	6,226	-0.30%
2020/10/08	1	286.50	3	288.83	289.50	-2	6,091	-0.03%
2020/10/07	13	287.65	0	0.00	285.00	13	6,154	0.21%
2020/10/06	1	292.47	3	291.83	288.50	-2	6,195	-0.03%
2020/10/05	2	287.75	1	288.50	288.50	1	6,318	0.02%
2020/09/30	1	287.50	1	286.50	286.50	0	6,498	0.00%
2020/09/29	0	0.00	1	286.00	288.50	-1	6,728	-0.01%
2020/09/28	1.1	281.64	0	0.00	284.00	1.1	6,934	0.02%
2020/09/25	3	282.33	5	285.00	278.00	-2	7,068	-0.03%
2020/09/24	5.1	288.20	3	287.00	287.00	2.1	7,096	0.03%
2020/09/23	2	294.00	2	293.00	297.50	0	7,090	0.00%
2020/09/22	2.2	294.82	4	299.13	292.50	-1.8	7,152	-0.03%
2020/09/21	1	303.94	2	304.25	299.00	-1	7,186	-0.01%
2020/09/18	0	0.00	12	301.54	302.50	-12	7,237	-0.17%
2020/09/17	6	301.92	8	301.88	299.50	-2	7,280	-0.03%
2020/09/16	2	302.75	17	302.79	303.00	-15	7,335	-0.20%
2020/09/15	18	300.81	11.2	301.06	298.50	6.9	7,428	0.09%
2020/09/14	16	297.91	3	299.33	297.00	13	7,570	0.17%
2020/09/11	0	0.00	5	293.20	295.00	-5	7,641	-0.07%
2020/09/10	2	290.50	3	293.17	289.50	-1	7,673	-0.01%
2020/09/09	2	285.25	2	283.00	287.50	0	7,761	0.00%
2020/09/08	2.2	286.07	1	287.00	287.00	1.2	7,911	0.01%
2020/09/07	4	289.48	4	287.38	285.50	0	8,049	0.00%
2020/09/04	5	287.30	11	287.82	292.00	-6	8,172	-0.07%
2020/09/03	19	293.66	16	288.03	287.50	3	8,358	0.04%
2020/09/02	1	289.00	0	0.00	291.00	1	8,352	0.01%
2020/09/01	3	289.00	4	288.88	288.50	-1	8,549	-0.01%
2020/08/31	2	289.00	1	287.00	286.00	1	8,586	0.01%
2020/08/28	3	291.00	2	291.50	291.00	1	8,624	0.01%
2020/08/27	7	293.29	7	295.00	296.00	0	8,689	0.00%
2020/08/26	1	286.00	12.1	288.74	290.50	-11.1	8,739	-0.13%
2020/08/25	4	274.38	6	278.25	280.00	-2	8,704	-0.02%
2020/08/24	1	269.00	4	271.50	275.00	-3	8,806	-0.03%
2020/08/21	6	266.93	2	266.00	266.00	4	8,783	0.05%
2020/08/20	30.1	263.59	11	260.27	260.00	19.1	8,803	0.22%
2020/08/19	7	285.21	3	286.67	281.50	4	8,640	0.05%
2020/08/18	26	287.52	10	283.30	284.50	16	8,670	0.18%
2020/08/17	5	300.30	2	301.25	300.50	3	8,682	0.03%
2020/08/14	6	301.33	7	302.43	303.00	-1	8,791	-0.01%
2020/08/13	7	299.71	4	300.50	299.50	3	8,922	0.03%
2020/08/12	4.1	296.46	7	293.86	303.00	-3	9,009	-0.03%
2020/08/11	7	296.64	1	297.50	294.00	6	9,200	0.07%
2020/08/10	12	297.38	8	296.19	298.00	4	9,239	0.04%
2020/08/07	8	303.06	6.5	303.65	303.50	1.5	9,257	0.02%
2020/08/06	20	305.73	14.1	303.04	302.50	5.9	9,324	0.06%
2020/08/05	13	303.81	2.4	304.81	304.50	10.7	9,388	0.11%
2020/08/04	6	304.51	8	304.25	302.00	-2	9,594	-0.02%
2020/08/03	20	302.08	6	300.58	299.00	14	9,723	0.14%
2020/07/31	5	317.50	2	317.25	317.00	3	9,641	0.03%
2020/07/30	5	321.70	13	321.12	322.00	-8	9,631	-0.08%
2020/07/29	24	321.27	10.1	319.65	318.50	13.9	9,633	0.14%
2020/07/28	10	342.45	10.1	339.30	334.00	-0.1	9,465	0.00%
2020/07/27	1	334.50	9	332.00	339.00	-8	9,463	-0.08%
2020/07/24	11	325.00	29.1	325.26	321.00	-18.1	9,566	-0.19%
2020/07/23	25	322.34	14.2	320.40	326.00	10.8	9,641	0.11%
2020/07/22	8	326.69	8	327.25	327.00	0	9,728	0.00%
2020/07/21	2.2	322.52	16	327.88	330.50	-13.9	9,809	-0.14%
2020/07/20	32	322.75	16	319.25	317.50	16	9,774	0.16%
2020/07/17	22	327.52	11.1	329.28	331.00	10.9	9,753	0.11%
2020/07/16	3.5	318.71	15	318.27	315.00	-11.5	9,581	-0.12%
2020/07/15	16.2	311.84	23	313.35	311.50	-6.8	9,571	-0.07%
2020/07/14	2	320.75	4	319.00	321.50	-2	9,645	-0.02%
2020/07/13	3.1	316.74	11	317.82	319.00	-7.9	9,632	-0.08%
2020/07/10	14	315.71	9	315.67	311.50	5	9,654	0.05%
2020/07/09	9	328.61	15	330.22	326.00	-6	9,583	-0.06%
2020/07/08	5.1	318.44	30.1	318.56	326.00	-25	9,438	-0.26%
2020/07/07	16	310.28	10	308.95	306.00	6	9,258	0.06%
2020/07/06	13	302.35	21.1	302.58	306.00	-8.1	9,098	-0.09%
2020/07/03	9	293.61	13	293.27	293.00	-4	9,016	-0.04%
2020/07/02	27	292.93	5	292.40	292.00	22	9,058	0.24%
2020/07/01	4	294.25	4	295.13	292.50	0	9,165	0.00%
2020/06/30	5	298.20	4	297.76	299.00	1	9,209	0.01%
2020/06/29	6	296.23	17	291.91	291.00	-11	9,242	-0.12%
2020/06/24	10	296.85	2	295.00	295.00	8	9,271	0.09%
2020/06/23	24.1	301.04	34	300.60	299.00	-10	9,363	-0.11%
2020/06/22	15	304.63	18.1	305.33	305.00	-3.1	9,378	-0.03%
2020/06/19	11	297.82	9.1	297.49	297.00	1.9	9,436	0.02%
2020/06/18	16	293.59	14	292.75	291.50	2	9,362	0.02%
2020/06/17	6	294.17	23.1	292.61	293.50	-17.1	9,370	-0.18%
2020/06/16	7	294.00	17	293.68	296.50	-10	9,445	-0.11%
2020/06/15	18.1	293.72	12	288.38	283.00	6.1	9,512	0.06%
2020/06/12	28	289.18	15.1	288.11	289.00	13	9,518	0.14%
2020/06/11	6	290.33	10.1	290.08	288.50	-4.1	9,579	-0.04%
2020/06/10	12	288.33	26.2	290.87	294.50	-14.2	9,617	-0.15%
2020/06/09	3	283.33	4	282.25	282.00	-1	9,584	-0.01%
2020/06/08	24	287.31	14	287.18	282.00	10	9,739	0.10%
2020/06/05	2	278.50	5	278.70	278.00	-3	9,588	-0.03%
2020/06/04	11	276.86	12	275.63	278.00	-1	9,615	-0.01%
2020/06/03	5.1	278.18	12	276.29	277.00	-7	9,657	-0.07%
2020/06/02	9	269.94	9	271.61	272.50	0	9,590	0.00%
2020/06/01	11.1	260.52	13	262.85	264.00	-1.9	9,515	-0.02%
2020/05/29	5	250.10	17	253.47	257.00	-12	9,450	-0.13%
2020/05/28	8	246.81	5	248.10	247.00	3	9,314	0.03%
2020/05/27	6	248.67	5	248.70	247.00	1	9,339	0.01%
2020/05/26	6.1	247.91	7	246.64	244.00	-0.9	9,312	-0.01%
2020/05/25	7	250.36	3	245.83	250.00	4	9,277	0.04%
2020/05/22	21	241.05	21	240.50	239.50	0	9,252	0.00%
2020/05/21	6	250.25	8	250.81	251.00	-2	9,151	-0.02%
2020/05/20	13	246.08	8	246.88	246.00	5	9,136	0.05%
2020/05/19	11	249.09	10	250.70	252.00	1	9,144	0.01%
2020/05/18	30	252.28	11	250.27	248.00	19	9,138	0.21%
2020/05/15	7	269.43	4	270.00	268.50	3	9,067	0.03%
2020/05/14	14	268.50	3	270.00	267.00	11	9,246	0.12%
2020/05/13	13	270.96	8	272.69	272.50	5	9,401	0.05%
2020/05/12	11.1	275.87	11	275.91	274.50	0.1	9,597	0.00%
2020/05/11	21	284.36	15	286.57	282.50	6	9,749	0.06%
2020/05/08	2.1	277.09	18	280.08	281.50	-15.9	9,658	-0.17%
2020/05/07	4.1	271.05	15	269.13	272.50	-10.9	9,485	-0.11%
2020/05/06	13	262.92	6	263.75	262.50	7	9,424	0.07%
2020/05/05	11	264.59	7	265.43	262.50	4	9,461	0.04%
2020/05/04	12.1	262.35	8	263.69	264.00	4.1	9,599	0.04%
2020/04/30	10	268.20	10	268.95	269.00	0	9,591	0.00%
2020/04/29	15.1	259.45	19	258.79	261.50	-3.9	9,507	-0.04%
2020/04/28	15	245.93	18	244.83	247.00	-3	9,371	-0.03%
2020/04/27	30	251.43	16	250.97	251.50	14	9,332	0.15%
2020/04/24	14	253.57	3	251.67	251.00	11	9,223	0.12%
2020/04/23	8	259.50	11	259.95	260.00	-3	9,121	-0.03%
2020/04/22	21	257.64	12	259.42	259.00	9	9,150	0.10%
2020/04/21	12	268.21	5	267.80	265.50	7	9,047	0.08%
2020/04/20	4	271.75	5	271.20	274.00	-1	9,040	-0.01%
2020/04/17	28	279.05	33	277.55	274.00	-5	9,030	-0.06%
2020/04/16	2	267.25	2	268.75	270.00	0	8,957	0.00%
2020/04/15	4	273.87	10	274.00	272.00	-6	8,998	-0.07%
2020/04/14	6	268.67	9	271.06	273.00	-3	9,145	-0.03%
2020/04/13	12	264.33	8	264.63	263.00	4	9,200	0.04%
2020/04/10	5	269.70	5	269.60	268.50	0	9,301	0.00%
2020/04/09	7	273.64	7	272.21	269.00	0	9,423	0.00%
2020/04/08	5	277.00	2	279.25	275.00	3	9,461	0.03%
2020/04/07	16	282.09	10	284.60	278.00	6	9,453	0.06%
2020/04/06	10	272.30	19	273.08	278.00	-9	9,400	-0.10%
2020/04/01	3	261.17	6	264.50	262.00	-3	9,386	-0.03%
2020/03/31	7	263.57	7	263.00	263.50	0	9,358	0.00%
2020/03/30	3	252.33	9	256.89	260.50	-6	9,283	-0.06%
2020/03/27	7	258.64	12	259.08	254.50	-5	9,259	-0.05%
2020/03/26	13	252.54	10	254.30	256.00	3	9,139	0.03%
2020/03/25	13	255.73	13	257.00	256.50	0	9,217	0.00%
2020/03/24	5	237.50	7	239.50	242.50	-2	9,130	-0.02%
2020/03/23	9	215.33	14	216.46	222.50	-5	9,079	-0.06%
2020/03/20	6	209.33	10	212.95	215.00	-4	9,071	-0.04%
2020/03/19	10	202.30	17.1	204.29	195.50	-7.1	8,953	-0.08%
2020/03/18	18	221.53	9	221.78	217.00	9	8,882	0.10%
2020/03/17	9	232.28	8	233.25	219.00	1	8,936	0.01%
2020/03/16	16	248.03	13	248.12	236.00	3	8,824	0.03%
2020/03/13	20	233.83	20	229.25	249.50	0	8,770	0.00%
2020/03/12	21	244.29	11	248.41	238.00	10	8,578	0.12%
2020/03/11	11	270.36	3	267.67	264.00	8	8,451	0.09%
2020/03/10	7	268.93	5	268.80	273.50	2	8,562	0.02%
2020/03/09	8	278.63	3	279.33	274.50	5	8,710	0.06%
2020/03/06	3	287.67	4	287.63	288.50	-1	8,735	-0.01%
2020/03/05	9.1	285.97	15	286.63	290.00	-6	8,898	-0.07%
2020/03/04	3	278.83	6	280.17	279.50	-3	8,940	-0.03%
2020/03/03	5	279.50	2	277.25	277.50	3	8,979	0.03%
2020/03/02	10.1	268.78	5	272.60	272.50	5.1	8,958	0.06%
2020/02/27	7	276.71	12	278.67	273.50	-5	8,954	-0.06%
2020/02/26	1	284.50	0	0.00	284.00	1	8,910	0.01%
2020/02/25	4	284.63	4	286.38	286.50	0	8,915	0.00%
2020/02/24	4	279.13	6	281.92	285.50	-2	8,919	-0.02%
2020/02/21	6	285.25	2	283.50	283.00	4	8,925	0.04%
2020/02/20	7	286.21	12	286.83	289.50	-5	8,875	-0.06%
2020/02/19	15	282.80	14	283.07	280.50	1	8,745	0.01%
2020/02/18	23	284.41	8	282.56	280.00	15	8,692	0.17%
2020/02/17	28	293.93	8	293.63	291.00	20	8,523	0.23%
2020/02/14	13	308.38	9	309.89	307.00	4	8,304	0.05%
2020/02/13	15	321.03	14	320.04	315.50	1	8,115	0.01%
2020/02/12	5	307.70	37	312.96	316.00	-32	7,839	-0.41%
2020/02/11	2	298.75	5	297.80	302.00	-3	7,658	-0.04%
2020/02/10	1	287.50	2	287.25	290.50	-1	7,652	-0.01%
2020/02/07	4	291.00	8	293.94	293.50	-4	7,716	-0.05%
2020/02/06	5.1	295.49	5	294.40	295.00	0.1	7,813	0.00%
2020/02/05	10	288.95	17	289.38	292.50	-7	7,736	-0.09%
2020/02/04	2	275.50	1	275.50	275.00	1	7,620	0.01%
2020/02/03	5	272.60	2	271.25	270.50	3	7,671	0.04%
2020/01/31	3.1	278.77	5	278.90	282.00	-1.9	7,660	-0.02%
2020/01/30	6.2	275.82	7	274.50	275.50	-0.8	7,732	-0.01%
2020/01/20	2	285.00	3	286.67	286.00	-1	7,977	-0.01%
2020/01/17	3	285.67	4	285.38	285.50	-1	8,044	-0.01%
2020/01/16	3	282.83	6	282.17	284.50	-3	8,130	-0.04%
2020/01/15	7	291.71	8	289.81	288.00	-1	8,123	-0.01%
2020/01/14	3	291.99	13	288.62	288.00	-10	8,121	-0.12%
2020/01/13	0	0.00	3	285.17	285.00	-3	8,103	-0.04%
2020/01/10	7	281.93	12	284.71	286.50	-5	8,123	-0.06%
2020/01/09	3	281.17	14	283.39	284.50	-11	8,179	-0.13%
2020/01/08	42	277.83	5	277.40	275.00	37	8,426	0.44%
2020/01/07	16	286.75	14	287.36	288.00	2	8,359	0.02%
2020/01/06	11	287.59	6	286.67	285.00	5	8,408	0.06%
2020/01/03	21.1	299.11	15	298.47	295.00	6.1	8,387	0.07%
2020/01/02	4.1	300.80	8	302.94	305.00	-3.9	8,316	-0.05%
2019/12/31	8	296.69	1	294.00	294.00	7	8,276	0.08%
2019/12/30	6	298.42	7	299.79	297.50	-1	8,278	-0.01%
2019/12/27	8	303.75	14	303.61	298.50	-6	8,317	-0.07%
2019/12/26	7	298.00	14.7	298.63	300.00	-7.7	8,232	-0.09%
2019/12/25	12	293.67	4	295.13	295.00	8	8,188	0.10%
2019/12/24	14	292.50	13	292.69	293.50	1	8,252	0.01%
2019/12/23	5	286.20	5	287.40	288.00	0	8,281	0.00%
2019/12/20	21	285.74	1	290.00	283.00	20	8,319	0.24%
2019/12/19	9	294.22	3	292.67	291.50	6	8,349	0.07%
2019/12/18	6	299.25	4	299.13	301.00	2	8,266	0.02%
2019/12/17	8	301.69	8	302.25	300.50	0	8,325	0.00%
2019/12/16	7	296.86	5	296.00	295.50	2	8,315	0.02%
2019/12/13	15	297.87	9	295.56	296.00	6	8,740	0.07%
2019/12/12	9.1	293.08	20	296.83	298.00	-11	8,808	-0.12%
2019/12/11	35	287.41	35	286.69	286.00	0	8,621	0.00%
2019/12/10	15	285.07	5	286.00	285.00	10	8,648	0.12%
2019/12/09	5	294.90	3	294.17	294.50	2	8,555	0.02%
2019/12/06	2	291.50	1	296.00	290.00	1	8,608	0.01%
2019/12/05	10	288.70	13	289.77	292.00	-3	8,593	-0.03%
2019/12/04	19	284.87	12	283.29	282.00	7	8,496	0.08%
2019/12/03	11	293.27	6	293.58	291.00	5	8,496	0.06%
2019/12/02	11	291.05	6	286.92	298.00	5	8,433	0.06%
2019/11/29	7	301.79	3	305.50	302.50	4	8,333	0.05%
2019/11/28	11	309.36	6	306.25	306.00	5	8,233	0.06%
2019/11/27	4	313.38	6	314.33	315.00	-2	8,196	-0.02%
2019/11/26	9	311.06	11	312.95	311.50	-2	8,258	-0.02%
2019/11/25	5	307.80	4	307.25	306.50	1	8,364	0.01%
2019/11/22	4	309.13	3	307.17	305.50	1	8,450	0.01%
2019/11/21	6	306.75	5	307.70	314.50	1	8,476	0.01%
2019/11/20	6	311.25	1	308.50	308.50	5	8,492	0.06%
2019/11/19	5	317.30	2	320.00	325.00	3	8,573	0.03%
2019/11/18	3	324.33	3	323.67	324.00	0	8,600	0.00%
2019/11/15	4	323.13	8	323.50	321.00	-4	8,751	-0.05%
2019/11/14	2	314.25	2	316.75	318.00	0	8,767	0.00%
2019/11/13	2	310.75	5	313.70	316.00	-3	8,857	-0.03%
2019/11/12	1	309.00	2	310.00	310.00	-1	8,971	-0.01%
2019/11/08	0	312.50	0	0.00	312.50	0	9,242	0.00%
2019/11/07	8	312.00	5.2	308.08	307.00	2.8	9,307	0.03%
2019/11/06	5.1	326.45	1	324.50	323.00	4.1	9,373	0.04%
2019/11/05	4	330.50	8	335.38	335.50	-4	9,407	-0.04%
2019/11/04	5	325.70	2	323.75	323.50	3	9,536	0.03%
2019/11/01	8	318.94	7	321.36	324.50	1	9,647	0.01%
2019/10/31	4	325.63	4.1	320.74	318.00	-0.1	9,814	0.00%
2019/10/30	8	328.50	6	331.58	333.00	2	9,822	0.02%
2019/10/29	9.1	334.70	6	335.17	330.00	3.1	9,969	0.03%
2019/10/28	8.1	337.56	16	334.91	343.50	-7.9	10,054	-0.08%
2019/10/25	3	317.83	4	315.88	315.00	-1	9,834	-0.01%
2019/10/24	3	312.17	3	317.33	320.00	0	9,891	0.00%
2019/10/23	3	311.33	7	311.29	313.00	-4	9,982	-0.04%
2019/10/22	0	0.00	2.8	305.32	305.50	-2.8	10,155	-0.03%
2019/10/21	3	306.83	4	305.13	302.50	-1	10,384	-0.01%
2019/10/18	3	309.50	4	309.88	307.00	-1	10,715	-0.01%
2019/10/17	10	308.10	11	309.23	314.50	-1	10,907	-0.01%
2019/10/16	14	307.57	18.1	308.68	306.00	-4.1	10,850	-0.04%
2019/10/15	9	298.94	10	297.85	299.00	-1	10,647	-0.01%
2019/10/14	8	296.19	30	296.68	294.00	-22	10,584	-0.21%
2019/10/09	9	291.72	4	286.50	284.50	5	10,522	0.05%
2019/10/08	5.1	290.84	8	289.00	285.00	-3	10,511	-0.03%
2019/10/07	0	0.00	3	285.00	290.50	-3	10,610	-0.03%
2019/10/04	8	287.25	3	285.50	284.00	5	10,666	0.05%
2019/10/03	12	281.96	14	285.39	287.00	-2	10,718	-0.02%
2019/10/02	1	283.50	2	282.25	282.00	-1	10,728	-0.01%
2019/10/01	6	280.83	7	280.07	279.00	-1	10,883	-0.01%
2019/09/27	2	279.25	2	282.00	278.50	0	11,085	0.00%
2019/09/26	21	287.74	8.1	285.19	284.00	13	11,160	0.12%
2019/09/25	2	285.50	2	287.25	289.00	0	11,294	0.00%
2019/09/24	6	296.58	8.5	290.65	285.00	-2.5	11,350	-0.02%
2019/09/23	4	291.63	4	292.38	292.50	0	11,256	0.00%
2019/09/20	5	291.40	11	291.09	291.50	-6	11,284	-0.05%
2019/09/19	8.2	290.39	12	289.96	289.50	-3.8	11,245	-0.03%
2019/09/18	23	288.65	49.2	286.14	290.50	-26.2	11,228	-0.23%
2019/09/17	15	271.97	25	271.98	274.00	-10	10,850	-0.09%
2019/09/16	4	261.75	2	264.00	264.00	2	10,820	0.02%
2019/09/12	17	266.29	11	267.09	265.50	6	10,913	0.05%
2019/09/11	8	263.88	10	261.55	265.00	-2	11,178	-0.02%
2019/09/10	8	258.13	3	259.50	257.50	5	11,418	0.04%
2019/09/09	11	268.41	12	266.79	264.50	-1	11,531	-0.01%
2019/09/06	6	271.17	4	267.75	266.00	2	11,785	0.02%
2019/09/05	16	275.36	17	273.03	269.00	-1	11,818	-0.01%
2019/09/04	8.1	266.16	8	266.56	269.50	0.1	11,793	0.00%
2019/09/03	8	264.31	7	266.21	262.00	1	11,966	0.01%
2019/09/02	7	260.14	6	260.00	262.00	1	12,073	0.01%
2019/08/30	4	261.75	16	261.31	260.50	-12	12,209	-0.10%
2019/08/29	6	256.50	6	258.33	259.00	0	12,400	0.00%
2019/08/28	13	256.23	11	254.00	253.00	2	12,711	0.02%
2019/08/27	5	265.00	6	262.67	259.00	-1	12,796	-0.01%
2019/08/26	4	261.25	7	263.07	264.50	-3	12,990	-0.02%
2019/08/23	23	264.04	12	263.92	269.00	11	13,110	0.08%
2019/08/22	14	269.86	8	271.44	266.00	6	13,276	0.05%
2019/08/21	6	269.75	8	270.06	274.50	-2	13,266	-0.02%
2019/08/20	9	272.33	11.1	273.50	268.50	-2.1	13,378	-0.02%
2019/08/19	2	269.50	7.1	268.51	270.00	-5.1	13,476	-0.04%
2019/08/16	7	262.86	4	262.50	262.50	3	13,655	0.02%
2019/08/15	6	260.00	6	259.75	259.50	0	14,022	0.00%
2019/08/14	17	271.00	15	267.30	265.50	2	14,290	0.01%
2019/08/13	13	264.04	12	265.83	260.50	1	14,414	0.01%
2019/08/12	9.1	274.23	10	271.95	265.50	-1	14,829	-0.01%
2019/08/08	21	271.31	19	272.03	274.00	2	14,978	0.01%
2019/08/07	11.1	266.82	9	265.56	262.00	2.1	14,928	0.01%
2019/08/06	10	254.65	21	251.88	263.50	-11	14,924	-0.07%
2019/08/05	10	253.05	14	251.71	250.00	-4	14,769	-0.03%
2019/08/02	24	255.10	10.1	253.13	251.00	13.9	14,735	0.09%
2019/08/01	15.1	267.37	7	266.64	268.00	8.1	14,604	0.06%
2019/07/31	15	268.37	8	267.06	268.00	7	14,598	0.05%
2019/07/30	9	266.11	10	265.30	272.00	-1	14,394	-0.01%
2019/07/29	11	272.91	8	271.50	266.00	3	14,304	0.02%
2019/07/26	1	269.00	6	270.33	275.00	-5	14,248	-0.04%
2019/07/25	16	273.25	17	273.06	272.50	-1	14,173	-0.01%
2019/07/24	14	271.29	23	271.91	276.00	-9	14,131	-0.06%
2019/07/23	12.1	264.81	16	262.34	262.50	-3.9	14,172	-0.03%
2019/07/22	11	245.64	58	253.98	260.00	-47	14,277	-0.33%
2019/07/19	16	235.09	29	235.67	236.50	-13	13,962	-0.09%
2019/07/18	11	226.64	4	226.25	227.00	7	13,819	0.05%
2019/07/17	6	225.17	10	226.10	227.00	-4	13,893	-0.03%
2019/07/16	3	224.50	4	222.50	224.00	-1	13,923	-0.01%
2019/07/15	7	222.57	6	221.83	221.50	1	14,157	0.01%
2019/07/12	3	221.50	9	220.00	220.00	-6	14,556	-0.04%
2019/07/11	9	227.11	11	227.64	223.50	-2	14,620	-0.01%
2019/07/10	2	221.50	3	222.33	222.00	-1	14,533	-0.01%
2019/07/09	1	218.50	9.1	218.08	222.00	-8.1	14,529	-0.06%
2019/07/08	4	215.00	4	215.63	218.00	0	14,503	0.00%
2019/07/05	7	217.57	5	216.60	216.50	2	14,567	0.01%
2019/07/04	11	223.18	12	221.71	221.00	-1	14,438	-0.01%
2019/07/03	13	215.35	13.1	215.79	217.00	-0.1	14,300	0.00%
2019/07/02	11	216.50	26	217.48	218.00	-15	14,320	-0.10%
2019/07/01	3	210.83	17	212.74	213.00	-14	14,185	-0.10%
2019/06/28	27	200.39	19	200.11	199.00	8	14,232	0.06%
2019/06/27	2	200.00	2	198.25	197.00	0	14,323	0.00%
2019/06/26	4	196.38	7	199.43	195.50	-3	14,513	-0.02%
2019/06/25	11	199.36	7	199.14	198.50	4	14,654	0.03%
2019/06/24	15	196.63	3	195.50	198.50	12	14,845	0.08%
2019/06/21	8	203.50	7	199.79	197.00	1	14,913	0.01%
2019/06/20	8.1	199.88	1	201.00	200.50	7.1	14,858	0.05%
2019/06/19	16	197.84	21	197.40	200.00	-5	14,992	-0.03%
2019/06/18	18	186.00	13	185.62	187.50	5	14,709	0.03%
2019/06/17	17	177.82	11	179.45	183.50	6	14,636	0.04%
2019/06/14	11	184.27	9	182.72	176.50	2	14,765	0.01%
2019/06/13	6	186.08	4	186.75	188.50	2	14,969	0.01%
2019/06/12	28	186.13	21	186.43	187.00	7	15,425	0.05%
2019/06/11	14	184.79	32	184.83	187.00	-18	15,519	-0.12%
2019/06/10	12	176.88	17	178.97	180.50	-5	15,322	-0.03%
2019/06/06	21	172.00	18	172.25	169.50	3	15,190	0.02%
2019/06/05	7	180.36	4	179.50	175.50	3	15,103	0.02%
2019/06/04	11	180.27	14.4	179.63	178.00	-3.4	15,102	-0.02%
2019/06/03	13	174.77	17	175.56	176.00	-4	14,898	-0.03%
2019/05/31	12	171.42	17	169.59	174.50	-5	14,748	-0.03%
2019/05/30	14	164.14	13	165.35	164.50	1	14,567	0.01%
2019/05/29	10	155.15	12	156.00	163.50	-2	14,555	-0.01%
2019/05/28	1	158.00	3	159.50	159.00	-2	14,412	-0.01%
2019/05/27	19	161.76	11	158.73	157.50	8	14,533	0.06%
2019/05/24	12	165.46	10	164.45	160.50	2	14,667	0.01%
2019/05/23	17	159.59	18	160.36	167.00	-1	14,503	-0.01%
2019/05/22	11	167.27	13	169.35	163.50	-2	14,386	-0.01%
2019/05/21	26	158.83	16	159.09	160.00	10	14,157	0.07%
2019/05/20	36	164.72	22	162.59	168.50	14	14,024	0.10%
2019/05/17	27	173.93	19	171.08	165.00	8	13,853	0.06%
2019/05/16	25	188.98	11	189.68	181.00	14	13,720	0.10%
2019/05/15	7	195.79	21	198.64	200.50	-14	13,730	-0.10%
2019/05/14	4	188.63	16	187.41	194.00	-12	13,889	-0.09%
2019/05/13	25	197.66	16	195.94	193.00	9	14,082	0.06%
2019/05/10	14	201.11	15	200.57	204.50	-1	14,213	-0.01%
2019/05/09	13	200.50	7	200.43	200.00	6	14,204	0.04%
2019/05/08	5	203.30	6	204.17	206.00	-1	14,171	-0.01%
2019/05/07	8	204.81	12	204.63	203.50	-4	14,258	-0.03%
2019/05/06	23	201.76	15	201.63	201.00	8	14,669	0.05%
2019/05/03	15	210.47	15	211.90	213.00	0	14,718	0.00%
2019/05/02	18	206.00	15	207.30	208.00	3	14,752	0.02%
2019/04/30	15	201.67	16	203.72	207.00	-1	14,893	-0.01%
2019/04/29	6	196.50	14	197.57	204.00	-8	15,028	-0.05%
2019/04/26	45	210.42	22.3	210.74	207.00	22.7	14,775	0.15%
2019/04/25	6	227.67	9	227.50	229.50	-3	14,433	-0.02%
2019/04/24	8	229.25	3	228.33	227.00	5	14,532	0.03%
2019/04/23	33	223.17	34	223.90	229.50	-1	14,473	-0.01%
2019/04/22	12	221.04	7	222.79	225.50	5	14,383	0.03%
2019/04/19	29	225.91	10	226.40	220.00	19	14,337	0.13%
2019/04/18	16	231.31	43	236.55	229.00	-27	14,102	-0.19%
2019/04/17	12	217.96	14	218.68	219.00	-2	13,675	-0.01%
2019/04/16	8	215.06	3	214.83	213.00	5	13,623	0.04%
2019/04/15	2	212.50	8	210.81	213.00	-6	13,594	-0.04%
2019/04/12	21	206.95	9	205.33	205.00	12	13,628	0.09%
2019/04/11	20.3	216.93	18	214.69	211.00	2.3	13,675	0.02%
2019/04/10	2	213.50	1.1	216.08	212.00	0.9	13,565	0.01%
2019/04/09	18	216.25	5.1	217.54	211.00	13	13,622	0.10%
2019/04/08	3	213.50	13	213.62	219.50	-10	13,591	-0.07%
2019/04/03	21	204.26	15	207.23	205.00	6	13,535	0.04%
2019/04/02	8	212.56	8	208.00	207.50	0	13,598	0.00%
2019/04/01	12	215.92	21	215.62	211.00	-9	13,493	-0.07%
2019/03/29	27	215.31	27	216.76	217.50	0	13,295	0.00%
2019/03/28	8	206.63	23	208.83	211.50	-15	13,237	-0.11%
2019/03/27	37	207.69	20	209.13	204.00	17	13,144	0.13%
2019/03/26	3	201.00	12	199.08	205.00	-9	12,973	-0.07%
2019/03/25	21.1	194.14	8	193.00	194.00	13.1	13,026	0.10%
2019/03/22	42	206.65	45	206.53	200.50	-3	13,000	-0.02%
2019/03/21	5	199.00	1.4	198.76	199.50	3.7	12,818	0.03%
2019/03/20	32	200.19	22	200.14	199.50	10	12,832	0.08%
2019/03/19	9	200.17	12.1	200.47	204.50	-3.1	12,748	-0.02%
2019/03/18	36	200.94	60	202.57	197.50	-24	12,509	-0.19%
2019/03/15	18	183.47	108	189.44	192.50	-90	12,094	-0.74%	大賣/
2019/03/14	14	172.14	26	172.58	175.00	-12	11,692	-0.10%
2019/03/13	4	164.13	5	163.90	164.50	-1	11,596	-0.01%
2019/03/12	4	164.13	6	164.75	162.00	-2	11,693	-0.02%
2019/03/11	9	163.28	8.2	161.70	161.00	0.8	11,801	0.01%
2019/03/08	30	157.72	21	159.81	162.50	9	12,010	0.07%
2019/03/07	30	166.27	25	165.82	160.00	5	12,103	0.04%
2019/03/06	14	170.96	12	171.71	172.00	2	12,101	0.02%
2019/03/05	16	176.38	9	174.22	173.00	7	12,181	0.06%
2019/03/04	24.4	178.14	27	178.96	180.00	-2.7	12,413	-0.02%
2019/02/27	15	173.87	11	173.23	175.00	4	12,395	0.03%
2019/02/26	34	179.74	21	180.43	175.00	13	12,504	0.10%
2019/02/25	10	177.10	52	176.37	177.50	-42	12,357	-0.34%
2019/02/22	15	167.63	3	168.67	168.00	12	12,141	0.10%
2019/02/21	19	169.18	15	169.63	171.00	4	12,142	0.03%
2019/02/20	30	171.87	28	171.75	168.00	2	12,042	0.02%
2019/02/19	14	169.61	23	169.11	171.00	-9	11,894	-0.08%
2019/02/18	14	163.07	15.6	163.03	163.00	-1.6	11,787	-0.01%
2019/02/15	63	162.68	60	162.33	160.50	3	11,927	0.03%
2019/02/14	30	164.18	21	160.95	158.00	9	11,517	0.08%
2019/02/13	35	176.03	24.2	177.14	166.50	10.8	11,357	0.10%
2019/02/12	25	165.28	42.5	169.11	174.00	-17.5	11,184	-0.16%
2019/02/11	7	154.93	20	158.70	161.50	-13	11,073	-0.12%
2019/01/30	4.6	149.94	2	149.75	149.50	2.6	11,009	0.02%
2019/01/29	9	145.67	7	146.71	148.00	2	11,194	0.02%
2019/01/28	11	151.64	15	151.73	150.00	-4	11,379	-0.04%
2019/01/25	13	148.73	19	150.11	152.00	-6	11,487	-0.05%
2019/01/24	2.2	141.70	4	140.50	142.00	-1.9	11,255	-0.02%
2019/01/23	7	136.79	6	137.08	138.50	1	11,247	0.01%
2019/01/22	5	135.50	3	136.00	136.50	2	11,231	0.02%
2019/01/21	8	132.63	37	130.54	135.00	-29	11,220	-0.26%
2019/01/18	7	125.36	6	125.00	126.00	1	11,252	0.01%
2019/01/17	8	120.94	3	122.50	123.50	5	11,384	0.04%
2019/01/16	8	126.44	3	124.33	122.00	5	11,694	0.04%
2019/01/15	3	124.50	9	125.44	126.00	-6	11,801	-0.05%
2019/01/14	4	125.75	2	126.00	124.00	2	11,890	0.02%
2019/01/11	9	122.94	12	123.29	123.00	-3	12,077	-0.02%
2019/01/10	8	121.19	10	122.30	120.00	-2	12,032	-0.02%
2019/01/09	2.3	119.72	10	119.90	120.00	-7.7	12,092	-0.06%
2019/01/08	3	118.67	9	118.72	116.50	-6	12,231	-0.05%
2019/01/07	12	117.38	10	116.80	115.50	2	12,366	0.02%
2019/01/04	2	111.25	33	111.61	114.00	-31	12,554	-0.25%
2019/01/03	11	116.09	13.1	116.16	114.00	-2.1	12,783	-0.02%
2019/01/02	7	119.36	1	120.50	121.00	6	12,917	0.05%
2018/12/28	17	119.79	18	121.28	118.00	-1	12,977	-0.01%
2018/12/27	3	119.17	6	119.75	119.00	-3	13,015	-0.02%
2018/12/26	19	120.03	9	121.50	115.00	10	12,998	0.08%
2018/12/25	47	118.15	28	120.27	121.50	19	12,931	0.15%
2018/12/24	5	119.30	3	117.33	118.00	2	12,826	0.02%
2018/12/22	4	116.75	2	117.00	117.00	2	12,832	0.02%
2018/12/21	10	112.85	7	113.79	119.50	3	12,907	0.02%
2018/12/20	22	119.98	3	120.50	116.50	19	12,820	0.15%
2018/12/19	7	128.93	10	127.80	124.00	-3	12,767	-0.02%
2018/12/18	9	124.78	20	126.43	126.00	-11	12,794	-0.09%
2018/12/17	10	121.15	35	120.59	123.50	-25	12,817	-0.20%
2018/12/14	37	116.68	6	117.00	118.00	31	12,938	0.24%
2018/12/13	9	123.11	25	123.68	121.50	-16	13,086	-0.12%
2018/12/12	4	121.25	14	121.25	122.50	-10	13,197	-0.08%
2018/12/11	1	117.00	18	116.33	118.00	-17	13,201	-0.13%
2018/12/10	2	112.25	0	0.00	115.00	2	13,562	0.01%
2018/12/07	9	117.89	7	118.36	116.50	2	13,730	0.01%
2018/12/06	42	114.67	52	118.47	114.00	-10	13,749	-0.07%
2018/12/05	23	123.87	4	123.25	122.50	19	13,691	0.14%
2018/12/04	15	135.40	10	135.80	131.00	5	13,700	0.04%
2018/12/03	13	133.77	10	135.00	137.00	3	13,658	0.02%
2018/11/30	24	125.17	22	125.39	126.50	2	13,512	0.01%
2018/11/29	14	123.14	22	122.50	120.00	-8	13,689	-0.06%
2018/11/28	15	119.47	31.1	119.97	120.50	-16.1	13,647	-0.12%
2018/11/27	42	115.02	38	115.59	119.00	4	13,506	0.03%
2018/11/26	23	107.78	8	107.19	109.00	15	13,183	0.11%
2018/11/23	7	107.43	11	107.18	104.00	-4	13,101	-0.03%
2018/11/22	21	106.62	12	106.00	103.00	9	12,887	0.07%
2018/11/21	5	102.00	9	103.83	105.50	-4	12,829	-0.03%
2018/11/20	6	103.17	6	101.62	102.50	0	12,779	0.00%
2018/11/19	8	101.06	7	100.93	102.00	1	12,766	0.01%
2018/11/16	16	99.31	16	98.71	97.00	0	12,801	0.00%
2018/11/15	4	94.98	6	95.53	97.50	-2	12,877	-0.02%
2018/11/14	51	97.77	21	97.66	95.80	30	12,790	0.23%
2018/11/13	5	97.70	3	97.70	97.70	2	12,579	0.02%
2018/11/12	15	108.33	5	108.80	108.50	10	12,658	0.08%
2018/11/09	13	112.88	12	112.58	113.50	1	12,623	0.01%
2018/11/08	18	117.00	29	116.09	113.50	-11	12,628	-0.09%
2018/11/07	11	116.82	22	117.27	117.00	-11	12,431	-0.09%
2018/11/06	39	114.79	18	113.06	109.50	21	12,296	0.17%
2018/11/05	17	114.32	47	114.47	121.50	-30	12,065	-0.25%
2018/11/02	27.1	108.75	23	109.24	110.50	4.1	11,790	0.03%
2018/11/01	3	99.73	12	101.86	104.50	-9	11,553	-0.08%
2018/10/31	3	93.13	4	95.93	95.00	-1	11,393	-0.01%
2018/10/30	2	90.35	3	91.13	90.00	-1	11,235	-0.01%
2018/10/29	5	90.80	5	90.82	91.60	0	11,178	0.00%
2018/10/26	10	90.56	20	89.73	88.00	-10	11,006	-0.09%
2018/10/25	10	92.51	7	92.07	95.20	3	10,771	0.03%
2018/10/24	26	99.60	13	99.60	97.20	13	10,657	0.12%
2018/10/23	42	111.48	17	111.85	108.00	25	10,437	0.24%
2018/10/22	14	121.43	7	121.57	120.00	7	10,230	0.07%
2018/10/19	26	118.88	28	117.48	120.50	-2	10,509	-0.02%
2018/10/18	11	117.55	11	118.27	116.00	0	11,083	0.00%
2018/10/17	6	119.17	8	120.06	118.00	-2	10,978	-0.02%
2018/10/16	9	120.33	7	118.79	116.50	2	10,808	0.02%
2018/10/15	8	121.63	10	121.10	125.00	-2	10,732	-0.02%
2018/10/12	21	112.83	20	113.95	119.00	1	10,562	0.01%
2018/10/11	29	104.17	60	100.63	109.00	-31	10,393	-0.30%
2018/10/09	41	110.33	15	111.20	107.00	26	10,149	0.26%
2018/10/08	9	117.22	10	118.50	118.50	-1	10,009	-0.01%
2018/10/05	32	121.06	17	122.15	119.00	15	10,126	0.15%
2018/10/04	1	131.50	1	133.00	132.00	0	10,030	0.00%
2018/10/03	2	138.50	3	137.33	134.50	-1	10,065	-0.01%
2018/10/02	8	138.00	2	138.50	138.00	6	10,057	0.06%
2018/10/01	6	138.25	3	138.33	140.00	3	10,039	0.03%
2018/09/28	15	136.00	14	134.25	134.50	1	10,031	0.01%
2018/09/27	8	133.13	7	133.36	133.00	1	9,983	0.01%
2018/09/26	3	131.83	15	131.77	131.00	-12	9,934	-0.12%
2018/09/25	6	132.42	2	133.75	133.50	4	9,985	0.04%
2018/09/21	23	127.24	18	129.75	131.00	5	9,863	0.05%
2018/09/20	17	128.59	21	128.29	124.00	-4	9,651	-0.04%
2018/09/19	12	138.46	11	140.32	133.50	1	9,449	0.01%
2018/09/18	35	136.73	33	139.38	142.00	2	9,250	0.02%
2018/09/17	4	136.75	1	142.00	143.00	3	9,089	0.03%
2018/09/14	21	135.90	11	133.14	138.50	10	9,021	0.11%
2018/09/13	4	137.38	10	136.60	136.00	-6	8,593	-0.07%
2018/09/12	35	143.56	2	143.50	143.50	33	8,338	0.40%
2018/09/11	4	157.63	4	156.13	159.00	0	8,200	0.00%
2018/09/10	6	157.67	13	158.12	155.50	-7	8,100	-0.09%
2018/09/07	16	177.25	16	175.75	172.50	0	7,982	0.00%
2018/09/06	17	185.38	3.2	185.19	183.00	13.8	7,840	0.18%
2018/09/05	28.1	183.26	49	187.88	187.00	-20.9	7,694	-0.27%
2018/09/04	2	177.00	33	176.95	177.00	-31	7,238	-0.43%
2018/09/03	1	162.00	9	165.00	161.00	-8	7,171	-0.11%
2018/08/31	2	166.00	0	0.00	166.50	2	7,261	0.03%
2018/08/30	5	165.70	3	165.17	166.00	2	7,253	0.03%
2018/08/29	1	162.50	7	161.71	161.00	-6	7,211	-0.08%
2018/08/28	6	165.17	10	164.90	161.00	-4	7,219	-0.06%
2018/08/27	3	162.83	15	162.07	162.50	-12	7,197	-0.17%
2018/08/24	7	158.07	6	157.92	162.00	1	7,176	0.01%
2018/08/23	12	161.25	6	161.25	160.00	6	7,222	0.08%
2018/08/22	11	165.18	10	164.90	162.50	1	7,268	0.01%
2018/08/21	3	154.83	33	157.32	158.50	-30	7,117	-0.42%
2018/08/20	10	150.55	13.4	149.90	151.00	-3.4	7,064	-0.05%
2018/08/17	34	148.38	10	150.10	146.50	24	6,996	0.34%
2018/08/16	11.4	141.11	8	141.63	144.00	3.4	6,930	0.05%
2018/08/15	17	146.53	0	0.00	145.50	17	6,820	0.25%
2018/08/14	4	156.00	3	155.67	156.00	1	6,756	0.01%
2018/08/13	3	156.67	6	150.42	153.50	-3	6,797	-0.04%
2018/08/10	6	163.17	9	166.33	165.00	-3	6,750	-0.04%
2018/08/09	5	165.60	3	164.17	165.00	2	6,737	0.03%
2018/08/08	5.2	172.86	12	172.00	169.00	-6.8	6,766	-0.10%
2018/08/07	8	168.44	8	168.44	170.50	0	6,795	0.00%
2018/08/06	3	164.33	1.1	165.46	165.00	1.9	6,891	0.03%
2018/08/03	5.3	159.70	2	158.82	162.00	3.3	6,882	0.05%
2018/08/02	12	155.38	2	158.00	156.00	10	6,867	0.15%
2018/08/01	3	155.33	3	155.50	156.00	0	6,847	0.00%
2018/07/31	6	148.00	1	150.00	148.00	5	6,786	0.07%
2018/07/30	13	149.65	14	147.14	146.00	-1	6,718	-0.01%
2018/07/27	8	161.50	2	160.50	161.00	6	6,580	0.09%
2018/07/26	50	167.15	35	166.44	166.00	15	6,546	0.23%
2018/07/25	55	167.84	22	168.59	165.00	33	6,133	0.54%
2018/07/23	6.1	202.50	0	0.00	202.50	6.1	5,335	0.11%
2018/07/20	10	231.95	7	231.50	225.00	3	5,591	0.05%
2018/07/19	5	226.80	8	227.81	229.50	-3	5,767	-0.05%
2018/07/18	11	224.77	5	223.00	222.00	6	5,691	0.11%
2018/07/17	10.1	231.95	1	227.50	228.50	9.1	5,695	0.16%
2018/07/16	23	241.26	11	240.73	239.00	12	5,621	0.21%
2018/07/13	9	230.78	31	234.44	241.00	-22	5,534	-0.40%
2018/07/12	3	217.17	6	219.25	221.00	-3	5,439	-0.06%
2018/07/11	7	209.64	16	213.56	215.00	-9	5,479	-0.16%
2018/07/10	6	200.42	5	205.00	207.50	1	5,510	0.02%
2018/07/09	8	198.00	0	0.00	196.50	8	5,570	0.14%
2018/07/06	9	200.72	6	200.08	202.50	3	5,543	0.05%
2018/07/05	6	204.58	7	204.36	200.50	-1	5,499	-0.02%
2018/07/04	5	196.80	5	197.70	199.50	0	5,465	0.00%
2018/07/03	16	202.03	4	200.00	194.50	12	5,445	0.22%
2018/07/02	4	220.88	1	217.00	217.00	3	5,376	0.06%
2018/06/29	2	218.50	1	219.50	219.50	1	5,384	0.02%
2018/06/27	8	223.19	41	219.56	219.50	-33	5,370	-0.61%
2018/06/26	16	220.06	3	224.00	228.00	13	5,397	0.24%
2018/06/25	9	225.11	1	222.50	220.00	8	5,449	0.15%
2018/06/22	0	0.00	2	234.25	233.00	-2	5,465	-0.04%
2018/06/21	2	242.75	1	238.50	238.50	1	5,495	0.02%
2018/06/20	4	235.00	5	229.50	238.00	-1	5,581	-0.02%
2018/06/19	18	238.94	0	0.00	236.00	18	5,585	0.32%
2018/06/15	17	248.68	14	247.36	245.50	3	5,595	0.05%
2018/06/13	2	244.75	3	246.00	244.50	-1	5,659	-0.02%
2018/06/12	10	248.60	6	248.33	247.00	4	5,734	0.07%
2018/06/11	10	244.00	5.5	242.91	242.50	4.5	5,828	0.08%
2018/06/08	28.5	251.89	4	252.63	251.00	24.5	5,864	0.42%
2018/06/07	5	274.10	3	270.83	269.50	2	6,026	0.03%
2018/06/06	3	270.17	2	271.00	273.00	1	6,164	0.02%
2018/06/05	11	262.50	19	262.66	264.00	-8	6,168	-0.13%
2018/06/04	5	257.10	16	258.34	263.50	-11	6,255	-0.18%
2018/06/01	14	250.25	7	249.14	251.50	7	6,236	0.11%
2018/05/31	13	248.31	4	242.00	243.50	9	6,277	0.14%
2018/05/30	4	252.25	0	0.00	248.00	4	6,181	0.06%
2018/05/29	2	268.75	12	270.13	268.50	-10	6,082	-0.16%
2018/05/28	13	281.65	2	280.75	279.00	11	6,078	0.18%
2018/05/24	3	275.50	7	276.29	273.50	-4	6,193	-0.06%
2018/05/23	4	271.63	1	270.50	271.50	3	6,232	0.05%
2018/05/22	9	274.00	8	275.69	274.00	1	6,319	0.02%
2018/05/21	5	268.50	11	271.59	268.50	-6	6,363	-0.09%
2018/05/18	5	260.60	4	260.88	257.00	1	6,358	0.02%
2018/05/17	4	264.13	4	261.75	265.00	0	6,502	0.00%
2018/05/16	13	271.62	11	268.77	265.00	2	6,546	0.03%
2018/05/15	8	275.56	9	272.28	269.00	-1	6,644	-0.02%
2018/05/14	17.2	274.73	28	276.70	286.50	-10.8	6,681	-0.16%
2018/05/11	3.1	262.36	0	0.00	263.00	3.1	6,557	0.05%
2018/05/10	2.1	256.55	2	252.00	257.00	0.1	6,655	0.00%
2018/05/09	3	239.83	0	0.00	243.00	3	6,712	0.04%
2018/05/08	0	0.00	5	239.60	240.00	-5	6,785	-0.07%
2018/05/07	4	231.25	2	231.00	230.00	2	6,956	0.03%
2018/05/04	2	233.00	3	237.83	236.50	-1	7,036	-0.01%
2018/05/03	2	240.25	5	236.20	232.00	-3	7,172	-0.04%
2018/05/02	5	234.90	0	0.00	232.00	5	7,288	0.07%
2018/04/30	2	226.25	4	226.25	224.50	-2	7,445	-0.03%
2018/04/26	29	223.02	23	226.33	218.00	6	7,697	0.08%
2018/04/25	25	230.74	8	230.19	231.00	17	7,572	0.22%
2018/04/24	1	254.50	0	0.00	254.50	1	7,352	0.01%
2018/04/23	8	284.94	24	282.98	282.50	-16	7,457	-0.21%
2018/04/20	18	301.06	5	301.20	297.50	13	7,500	0.17%
2018/04/19	7	309.14	12	310.67	312.00	-5	7,684	-0.07%
2018/04/18	20	300.23	17	301.41	306.00	3	7,953	0.04%
2018/04/17	32	321.84	11	318.18	311.50	21	7,957	0.26%
2018/04/16	15	328.60	21.1	330.38	331.00	-6.1	8,085	-0.08%
2018/04/13	5	318.70	14	319.96	318.50	-9	8,134	-0.11%
2018/04/12	2	311.75	0	0.00	309.50	2	8,079	0.02%
2018/04/11	3	309.33	3	308.50	306.50	0	8,184	0.00%
2018/04/10	10	308.40	9	307.50	306.00	1	8,247	0.01%
2018/04/09	11	308.41	10	309.80	305.50	1	8,381	0.01%
2018/04/03	37	308.58	14	309.25	308.00	23	8,408	0.27%
2018/04/02	17	315.12	15	312.80	310.50	2	8,435	0.02%
2018/03/31	2	314.50	4	315.50	314.50	-2	8,487	-0.02%
2018/03/30	11	318.05	12	317.54	314.00	-1	8,593	-0.01%
2018/03/29	9	311.11	4	312.75	313.00	5	8,684	0.06%
2018/03/28	3	309.67	6	314.50	308.00	-3	8,665	-0.03%
2018/03/27	3	312.00	6	313.42	313.00	-3	8,632	-0.03%
2018/03/26	9	301.11	6	301.75	302.00	3	8,615	0.03%
2018/03/23	7	296.93	2.3	295.23	295.00	4.7	8,722	0.05%
2018/03/22	9	311.00	8	307.88	305.00	1	8,841	0.01%
2018/03/21	7.1	317.19	5	317.00	315.00	2.1	8,986	0.02%
2018/03/20	7	309.79	6	306.67	315.00	1	9,121	0.01%
2018/03/19	2	316.25	6	318.42	311.00	-4	9,411	-0.04%
2018/03/16	4	316.38	2	318.25	315.00	2	9,524	0.02%
2018/03/15	5	316.70	10	319.60	321.50	-5	9,732	-0.05%
2018/03/14	10	312.65	9	312.50	309.50	1	9,709	0.01%
2018/03/13	25	311.96	39.1	314.66	315.50	-14.1	9,762	-0.14%
2018/03/12	20	290.40	14.1	293.10	297.00	5.9	9,644	0.06%
2018/03/09	6	274.25	1	270.00	270.00	5	9,732	0.05%
2018/03/08	5	268.00	7	272.57	272.50	-2	9,865	-0.02%
2018/03/07	0	0.00	3	265.00	265.00	-3	9,809	-0.03%
2018/03/06	0	0.00	2	263.75	264.50	-2	9,941	-0.02%
2018/03/05	4	257.75	3	254.33	250.50	1	10,400	0.01%
2018/03/02	4	263.13	2	264.00	260.50	2	10,514	0.02%
2018/03/01	5	266.40	3	265.67	270.00	2	10,555	0.02%
2018/02/27	1	271.00	7	271.93	268.50	-6	10,655	-0.06%
2018/02/26	3	265.50	3	267.17	268.00	0	10,686	0.00%
2018/02/23	4	259.50	16	262.16	262.50	-12	10,717	-0.11%
2018/02/22	7	259.50	2	259.00	256.50	5	10,835	0.05%
2018/02/21	10	255.25	10	254.95	256.00	0	10,886	0.00%
2018/02/12	8	249.25	3.6	247.53	243.00	4.4	10,927	0.04%
2018/02/09	24	242.21	24	238.50	249.50	0	11,078	0.00%
2018/02/08	4	239.50	6	238.08	238.00	-2	11,004	-0.02%
2018/02/07	10	249.95	11	247.23	242.50	-1	10,967	-0.01%
2018/02/06	17	239.56	13	237.31	235.00	4	10,913	0.04%
2018/02/05	7	255.14	15	255.73	256.50	-8	10,879	-0.07%
2018/02/02	4	263.13	9	264.06	263.00	-5	10,909	-0.05%
2018/02/01	7	261.00	4	260.38	258.50	3	10,886	0.03%
2018/01/31	4	250.50	3	257.50	261.00	1	10,866	0.01%
2018/01/30	11	258.32	12	258.38	252.00	-1	10,866	-0.01%
2018/01/29	9	246.22	10	245.45	252.00	-1	10,798	-0.01%
2018/01/26	13	240.92	6	241.67	239.50	7	10,843	0.06%
2018/01/25	14	248.64	16	243.53	240.00	-2	10,798	-0.02%
2018/01/24	26.1	249.35	7	249.43	249.50	19.1	10,780	0.18%
2018/01/23	7	263.71	4	259.13	255.00	3	10,753	0.03%
2018/01/22	11	264.77	7	260.86	269.50	4	10,826	0.04%
2018/01/19	3	260.83	2	268.75	259.50	1	10,818	0.01%
2018/01/18	0.1	272.50	7	275.86	272.50	-6.9	10,773	-0.06%
2018/01/17	4.7	270.24	2	269.75	269.00	2.7	10,754	0.03%
2018/01/16	5	266.80	2	270.25	269.00	3	10,768	0.03%
2018/01/15	16	258.28	14	262.11	265.00	2	10,666	0.02%
2018/01/12	14	260.00	13	258.08	252.50	1	10,467	0.01%
2018/01/11	9	270.17	4	271.00	269.00	5	10,245	0.05%
2018/01/10	22	273.57	9	273.00	270.00	13	10,133	0.13%
2018/01/09	21	289.17	3	287.33	280.00	18	10,013	0.18%
2018/01/08	4	300.75	2	302.50	299.00	2	9,879	0.02%
2018/01/05	6	308.00	9	310.83	303.00	-3	9,898	-0.03%
2018/01/04	10	303.46	15	304.73	303.50	-5	9,955	-0.05%
2018/01/03	4	299.38	21	298.57	304.00	-17	9,950	-0.17%
2018/01/02	2	278.75	3	282.50	283.00	-1	9,872	-0.01%