穩懋 (3105)-富邦-新竹券商分點個股進出

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-新竹券商分點個股進出

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-新竹券商分點個股進出
富邦-新竹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	7	119.14	7.2	119.36	118.50	-0.2	2,610	-0.01%
2024/11/21	50	118.42	1.1	119.50	118.50	48.9	2,642	1.85%
2024/11/20	11	116.55	0	118.00	116.50	11	2,649	0.42%
2024/11/19	1	117.50	2	116.75	117.00	-1	2,670	-0.04%
2024/11/18	7	116.50	2	116.50	117.00	5	2,669	0.19%
2024/11/15	1	116.51	0	0.00	116.00	1	2,680	0.04%
2024/11/14	2	118.25	1	118.00	116.00	1	2,710	0.04%
2024/11/13	15	119.82	0.8	121.00	119.00	14.2	2,716	0.52%
2024/11/12	1.2	117.63	0	0.00	117.50	1.2	2,749	0.04%
2024/11/11	4.1	119.94	2.3	117.97	119.50	1.8	2,756	0.07%
2024/11/08	1.5	117.05	11	118.50	116.50	-9.5	2,771	-0.34%
2024/11/07	3.5	118.59	1	117.54	119.00	2.5	2,794	0.09%
2024/11/06	7	116.00	2	116.00	115.50	5	2,786	0.18%
2024/11/05	4.5	115.30	2	115.75	115.00	2.5	2,833	0.09%
2024/11/04	10.6	115.94	2	115.50	115.50	8.6	2,899	0.30%
2024/11/01	7.1	117.24	1.3	118.00	120.00	5.8	3,046	0.19%
2024/10/30	5.1	123.91	0.4	123.79	122.00	4.8	3,097	0.15%
2024/10/29	9.2	122.57	2	122.25	125.00	7.2	3,173	0.23%
2024/10/28	12.7	124.89	4.5	125.75	125.00	8.2	3,498	0.23%
2024/10/25	5.5	128.53	30	128.00	128.50	-24.5	3,625	-0.68%
2024/10/24	2	130.00	8.2	131.13	129.50	-6.2	3,766	-0.16%
2024/10/23	5.8	133.12	2	132.75	132.50	3.8	3,859	0.10%
2024/10/22	5	133.00	4.2	132.60	132.50	0.8	3,929	0.02%
2024/10/21	5	130.60	3.1	130.89	132.50	1.9	4,069	0.05%
2024/10/18	5.2	129.52	0	0.00	129.50	5.2	4,170	0.13%
2024/10/17	9.5	130.63	2	131.25	131.00	7.5	4,248	0.18%
2024/10/16	8.1	131.56	2	132.50	130.00	6.1	4,391	0.14%
2024/10/15	11.5	132.12	17	134.12	134.00	-5.5	4,407	-0.12%
2024/10/14	8	128.63	0	0.00	129.50	8	4,394	0.18%
2024/10/11	0.5	130.00	2	130.25	129.00	-1.5	4,506	-0.03%
2024/10/09	4.7	129.88	5	129.70	128.50	-0.3	4,578	-0.01%
2024/10/08	19.5	129.36	1	129.50	129.00	18.5	4,668	0.40%
2024/10/07	9	133.22	1	133.50	134.50	8	4,723	0.17%
2024/10/04	5.5	133.09	4	133.25	132.50	1.5	4,802	0.03%
2024/10/01	14.3	137.18	2	137.04	135.00	12.3	4,987	0.25%
2024/09/30	1.4	137.36	5.1	137.18	136.50	-3.7	5,010	-0.07%
2024/09/27	8.1	137.00	1	137.00	136.00	7.1	5,073	0.14%
2024/09/26	82	137.68	3.3	137.36	136.50	78.7	5,158	1.53%
2024/09/25	1.5	138.67	10.1	139.45	138.00	-8.6	5,516	-0.16%
2024/09/24	3	137.67	7	137.50	137.50	-4	5,953	-0.07%
2024/09/23	13.2	136.36	5	137.80	136.00	8.2	5,958	0.14%
2024/09/20	8.3	136.84	4	137.13	134.00	4.3	5,967	0.07%
2024/09/19	2	137.74	12.6	136.68	138.00	-10.6	5,966	-0.18%
2024/09/18	2.3	130.00	0	0.00	129.00	2.3	5,966	0.04%
2024/09/16	5	132.90	2	132.50	131.50	3	6,101	0.05%
2024/09/13	6.2	130.15	3	130.00	130.00	3.2	6,195	0.05%
2024/09/12	1.1	129.78	13.2	129.92	130.00	-12.1	6,376	-0.19%
2024/09/11	1.1	125.06	1	125.50	125.50	0.1	6,443	0.00%
2024/09/10	6	125.83	4	123.50	124.00	2	6,607	0.03%
2024/09/09	6	126.25	1.5	125.67	127.50	4.5	6,778	0.07%
2024/09/06	5.1	129.20	2	129.50	129.00	3.1	7,027	0.04%
2024/09/05	3	132.00	12.2	130.98	129.00	-9.2	7,044	-0.13%
2024/09/04	17	130.11	0	130.94	129.50	16.9	7,042	0.24%
2024/09/03	9	138.89	1	137.50	137.50	8	6,993	0.11%
2024/09/02	8.1	142.99	15.4	141.94	140.50	-7.3	6,989	-0.10%
2024/08/30	9.4	138.74	11.1	139.13	137.00	-1.7	6,891	-0.02%
2024/08/29	12	138.58	7	137.64	139.00	5	6,856	0.07%
2024/08/28	1	132.01	2	132.25	132.50	-1	6,781	-0.01%
2024/08/27	3	132.66	1.2	132.13	133.50	1.8	6,776	0.03%
2024/08/26	4	134.00	1	132.50	132.00	3	6,782	0.04%
2024/08/23	2.1	131.26	3	132.83	134.50	-0.9	6,761	-0.01%
2024/08/22	6	133.58	2.1	134.00	134.00	3.9	6,753	0.06%
2024/08/21	3	133.83	3	133.50	132.50	0	6,731	0.00%
2024/08/20	4	134.25	0	134.50	134.00	4	6,707	0.06%
2024/08/19	1.1	133.05	0	134.00	133.50	1	6,709	0.02%
2024/08/16	5	133.20	3.1	133.00	133.00	1.9	6,717	0.03%
2024/08/15	4	131.12	5	131.40	131.00	-1	6,690	-0.01%
2024/08/14	6.2	130.94	5.8	131.62	131.00	0.4	6,678	0.01%
2024/08/13	9	126.67	1.1	126.50	127.50	7.9	6,622	0.12%
2024/08/12	3.2	126.87	8.2	126.45	126.50	-5	6,634	-0.08%
2024/08/09	8.3	123.86	6	123.25	122.50	2.3	6,618	0.04%
2024/08/08	0.6	122.33	1	120.51	121.50	-0.4	6,583	-0.01%
2024/08/07	9.3	122.14	2	120.50	124.00	7.3	6,559	0.11%
2024/08/06	19.3	117.79	12	116.71	118.50	7.3	6,507	0.11%
2024/08/05	23.2	118.66	25	118.50	117.50	-1.8	6,415	-0.03%
2024/08/02	20.4	132.63	5	136.20	130.00	15.4	6,246	0.25%
2024/08/01	8.2	137.87	8	137.81	138.50	0.2	6,134	0.00%
2024/07/31	66.5	135.86	4	136.00	135.00	62.4	6,055	1.03%
2024/07/30	12.3	143.63	0	150.00	149.00	12.3	5,710	0.22%
2024/07/29	15.2	151.20	3	149.50	148.50	12.2	5,541	0.22%
2024/07/26	15.3	153.47	5.1	154.29	153.00	10.2	5,425	0.19%
2024/07/23	6.2	163.27	12.1	162.12	160.50	-5.9	5,381	-0.11%
2024/07/22	18.3	159.74	8.9	157.34	156.00	9.4	5,320	0.18%
2024/07/19	63.2	171.64	8.5	167.29	166.00	54.7	5,192	1.05%
2024/07/18	27.7	176.26	70.6	175.84	176.50	-42.9	5,106	-0.84%
2024/07/17	14.6	179.11	25	180.58	181.00	-10.4	5,017	-0.21%
2024/07/16	21	173.60	10	173.30	173.00	11	4,861	0.23%
2024/07/15	6	172.00	9.1	171.28	171.00	-3.1	4,882	-0.06%
2024/07/12	58.3	175.18	21	173.40	173.00	37.3	4,849	0.77%
2024/07/11	79.3	180.64	3.2	180.70	180.00	76.1	4,750	1.60%
2024/07/10	17.7	180.54	28	180.84	180.00	-10.4	4,716	-0.22%
2024/07/09	15.2	176.64	5.9	178.37	177.00	9.3	4,640	0.20%
2024/07/08	16.2	178.64	5.1	178.69	178.50	11.1	4,571	0.24%
2024/07/05	12.2	178.94	52.5	179.75	180.50	-40.3	4,527	-0.89%
2024/07/04	40.5	174.35	24	176.83	173.50	16.5	4,383	0.38%
2024/07/03	5.9	174.94	10.5	174.02	174.50	-4.6	4,313	-0.11%
2024/07/02	10	174.50	23.9	171.17	171.00	-13.9	4,283	-0.32%
2024/07/01	45.1	177.54	27.5	177.73	175.00	17.6	4,183	0.42%
2024/06/28	7.6	172.68	227.4	174.60	174.50	-219.8	3,820	-5.75%	大賣/鉅額交易
2024/06/27	10.1	159.17	16	158.09	159.50	-5.9	3,347	-0.18%
2024/06/26	8.2	158.50	9	158.78	157.50	-0.9	3,297	-0.03%
2024/06/25	124.4	158.20	2	156.50	158.00	122.4	3,273	3.74%	大買/鉅額交易
2024/06/24	9	159.50	3.4	159.09	158.00	5.6	3,229	0.17%
2024/06/21	14.3	160.79	22	163.11	163.50	-7.7	3,171	-0.24%
2024/06/20	16.4	159.36	22.2	159.88	160.50	-5.8	3,047	-0.19%
2024/06/19	19.1	157.74	23.9	158.13	155.50	-4.8	2,951	-0.16%
2024/06/18	7	154.42	13	155.08	154.00	-6	2,779	-0.21%
2024/06/17	15	155.57	12	157.00	155.00	3	2,740	0.11%
2024/06/14	15.5	153.44	14.3	152.79	153.50	1.2	2,673	0.04%
2024/06/13	14.7	149.58	27.5	151.63	153.00	-12.8	2,494	-0.51%
2024/06/12	46.1	138.95	40	139.19	139.50	6.1	2,296	0.27%
2024/06/11	3.1	137.03	2	137.50	137.00	1.1	2,310	0.05%
2024/06/07	1	137.50	0	0.00	137.50	1	2,361	0.04%
2024/06/06	7.8	139.29	1.1	142.86	138.00	6.7	2,393	0.28%
2024/06/05	25	139.54	15	139.00	139.00	10	2,404	0.42%
2024/06/04	6	142.33	5	140.20	140.00	1	2,459	0.04%
2024/05/31	0.1	143.00	0.1	144.00	141.50	0	2,592	0.00%
2024/05/30	0.3	142.52	0	0.00	142.50	0.3	2,675	0.01%
2024/05/29	1	145.00	1	145.00	144.50	0	2,685	0.00%
2024/05/28	0	0.00	3	144.00	143.50	-3	2,703	-0.11%
2024/05/27	1	141.50	1	140.50	141.50	0	2,709	0.00%
2024/05/24	0	0.00	9	139.56	140.00	-9	2,745	-0.33%
2024/05/23	1.7	141.76	4.1	141.13	140.50	-2.4	2,773	-0.09%
2024/05/22	4	143.38	0.6	142.67	142.50	3.4	2,810	0.12%
2024/05/21	0	0.00	0.1	143.00	140.50	-0.1	2,839	0.00%
2024/05/20	3	142.00	0	0.00	142.50	3	2,896	0.10%
2024/05/17	3.4	141.72	4	141.50	141.50	-0.6	2,945	-0.02%
2024/05/16	3.1	141.06	6	142.50	143.00	-2.9	3,074	-0.09%
2024/05/15	2	139.75	1	141.00	139.50	1	3,065	0.03%
2024/05/14	4	139.63	1	141.00	140.00	3	3,157	0.10%
2024/05/10	1.1	138.05	26.2	139.60	140.00	-25.1	3,254	-0.77%
2024/05/09	0.3	141.19	0.7	141.51	140.00	-0.4	3,253	-0.01%
2024/05/08	8.1	141.33	0	0.00	141.50	8.1	3,283	0.25%
2024/05/07	1.2	140.15	1	141.00	141.00	0.2	3,315	0.01%
2024/05/06	2.5	143.70	2	143.50	142.50	0.5	3,337	0.01%
2024/05/03	4.2	144.00	5	146.20	143.50	-0.8	3,349	-0.02%
2024/05/02	7	144.14	5.1	143.65	143.50	1.9	3,355	0.06%
2024/04/30	3.1	147.02	4.1	148.37	146.00	-1	3,387	-0.03%
2024/04/29	2.5	145.61	7	146.50	145.00	-4.5	3,355	-0.13%
2024/04/26	2.1	142.74	1	142.50	142.50	1.1	3,319	0.03%
2024/04/25	2.2	142.22	1.2	142.50	143.00	1	3,331	0.03%
2024/04/24	1	143.50	3.5	143.64	145.00	-2.5	3,330	-0.08%
2024/04/23	2	138.75	2	139.75	140.00	0	3,352	0.00%
2024/04/22	3	138.69	3	139.00	137.00	0	3,364	0.00%
2024/04/19	14.5	138.62	8	140.88	140.00	6.5	3,365	0.19%
2024/04/18	2.1	144.26	1	146.00	145.50	1.1	3,305	0.03%
2024/04/17	1.2	143.22	11	143.55	143.50	-9.8	3,315	-0.30%
2024/04/16	17	143.53	1.5	143.17	143.00	15.5	3,304	0.47%
2024/04/15	3	147.67	1	148.00	147.00	2	3,283	0.06%
2024/04/12	19	152.29	0	0.00	150.50	19	3,307	0.57%
2024/04/11	3.1	152.35	3	153.50	154.50	0.1	3,291	0.00%
2024/04/10	5.2	149.65	8.5	151.88	153.50	-3.3	3,328	-0.10%
2024/04/09	7	147.14	4.3	146.90	148.50	2.7	3,360	0.08%
2024/04/08	7.1	144.90	5	146.10	143.50	2.1	3,327	0.06%
2024/04/03	1	147.50	5	147.20	147.50	-4	3,286	-0.12%
2024/04/02	3.9	148.20	10	148.70	149.00	-6.1	3,290	-0.18%
2024/04/01	7	147.57	1.3	149.30	148.00	5.8	3,291	0.17%
2024/03/29	7.2	146.15	0	0.00	146.00	7.2	3,290	0.22%
2024/03/28	5.3	146.48	1	145.50	145.50	4.3	3,312	0.13%
2024/03/27	5.3	147.38	0.4	147.50	147.00	4.9	3,315	0.15%
2024/03/26	7.5	151.60	3	154.83	149.00	4.5	3,324	0.13%
2024/03/25	1	154.50	0	0.00	153.50	1	3,337	0.03%
2024/03/22	0.1	152.58	0.2	153.50	153.50	-0.1	3,451	0.00%
2024/03/21	10	153.55	5.1	154.29	154.50	4.9	3,496	0.14%
2024/03/20	7.1	154.15	5	154.00	153.00	2.1	3,576	0.06%
2024/03/19	5.1	156.30	18.8	154.16	157.00	-13.8	3,580	-0.38%
2024/03/18	2.2	147.18	2	146.25	149.00	0.2	3,510	0.01%
2024/03/15	6.9	144.13	0	0.00	145.50	6.9	3,527	0.19%
2024/03/14	7.2	146.30	175	146.37	145.50	-167.9	3,504	-4.79%	大賣/鉅額交易
2024/03/13	16.7	148.51	1	149.00	147.50	15.7	3,524	0.45%
2024/03/12	5.1	151.23	11	152.00	153.00	-5.9	3,528	-0.17%
2024/03/11	124.3	153.53	0	156.78	153.00	124.3	3,532	3.52%	大買/鉅額交易
2024/03/08	9.2	155.22	10	154.75	153.00	-0.8	3,645	-0.02%
2024/03/07	10.3	156.17	74	156.71	156.50	-63.7	3,738	-1.70%
2024/03/06	4.1	152.52	0	0.00	152.50	4.1	3,665	0.11%
2024/03/05	15.2	155.77	8	158.00	155.00	7.2	3,851	0.19%
2024/03/04	5.5	156.62	5	156.20	156.00	0.5	3,876	0.01%
2024/03/01	4.9	155.85	4	154.63	155.50	0.9	3,952	0.02%
2024/02/29	2	152.50	10	152.00	152.00	-8	4,142	-0.19%
2024/02/27	13.1	153.03	3	152.83	152.00	10.1	4,486	0.23%
2024/02/26	8.1	157.37	6	156.67	157.00	2.1	4,737	0.04%
2024/02/23	44.3	160.07	1.2	161.63	158.00	43	4,751	0.91%
2024/02/22	8.1	161.82	8	162.31	162.50	0.1	4,741	0.00%
2024/02/21	94	161.03	75	162.99	161.00	19	4,732	0.40%
2024/02/20	5	160.60	8.2	161.90	161.00	-3.2	4,712	-0.07%
2024/02/19	135.5	161.10	87.2	163.84	160.50	48.4	4,675	1.03%	大買/
2024/02/16	2	157.25	4	157.38	157.50	-2	4,620	-0.04%
2024/02/15	40.3	157.92	1	159.50	156.00	39.3	4,683	0.84%
2024/02/05	6.2	159.49	11	160.45	159.50	-4.8	4,758	-0.10%
2024/02/02	3	156.83	12.3	157.53	158.50	-9.3	4,806	-0.19%
2024/02/01	1	155.00	2	155.00	152.50	-1	4,827	-0.02%
2024/01/31	4	156.00	5	157.10	155.00	-1	4,873	-0.02%
2024/01/30	1	156.00	0	0.00	156.00	1	4,966	0.02%
2024/01/29	1.1	155.45	3.2	156.33	155.50	-2.1	5,030	-0.04%
2024/01/26	2	154.25	4	153.13	154.50	-2	5,231	-0.04%
2024/01/25	1.2	151.13	1	151.50	151.00	0.2	5,359	0.00%
2024/01/24	5	155.00	9	154.50	154.50	-4	5,627	-0.07%
2024/01/23	1	151.00	0	0.00	151.00	1	6,409	0.02%
2024/01/22	2	150.00	1.6	149.70	151.00	0.4	6,477	0.01%
2024/01/19	1	148.50	7.8	150.55	150.50	-6.8	6,583	-0.10%
2024/01/18	4.1	146.01	3	146.67	145.50	1.1	6,627	0.02%
2024/01/17	10.5	148.15	2	147.00	146.00	8.5	6,639	0.13%
2024/01/16	0	0.00	3	152.50	152.50	-3	6,607	-0.05%
2024/01/12	1.1	151.40	17	150.56	151.00	-15.9	6,674	-0.24%
2024/01/11	3	148.50	0	0.00	150.50	3	6,724	0.04%
2024/01/10	0	0.00	35	148.50	148.00	-35	6,775	-0.52%
2024/01/09	1	150.50	6	149.67	149.00	-5	6,851	-0.07%
2024/01/08	1.2	151.96	10.1	150.87	149.50	-9	6,929	-0.13%
2024/01/05	3.2	147.69	1	148.00	148.00	2.2	6,927	0.03%
2024/01/04	24.1	145.49	7	145.44	146.00	17	6,933	0.25%
2024/01/03	29.4	149.29	7.2	148.44	148.00	22.2	6,875	0.32%
2024/01/02	3.5	157.14	2	156.25	156.00	1.5	6,836	0.02%
2023/12/29	0.1	159.00	0.2	159.00	159.00	-0.1	6,862	0.00%
2023/12/28	1.5	157.93	5	157.80	157.50	-3.5	6,899	-0.05%
2023/12/27	4	159.75	9	158.17	159.50	-5	6,930	-0.07%
2023/12/26	1	158.50	18	158.08	158.50	-17	6,974	-0.24%
2023/12/25	12	156.83	21	157.76	157.50	-9	7,028	-0.13%
2023/12/22	6.2	154.45	4	154.50	154.50	2.2	7,032	0.03%
2023/12/21	3.3	152.05	3	152.00	152.00	0.3	7,027	0.00%
2023/12/20	35.2	153.99	24	153.73	153.50	11.2	6,999	0.16%
2023/12/19	22.4	155.20	24	157.69	153.50	-1.7	6,969	-0.02%
2023/12/18	34	163.29	12.4	164.89	161.50	21.6	6,880	0.31%
2023/12/15	4.7	169.01	1.1	170.05	170.00	3.6	6,817	0.05%
2023/12/14	15	169.00	20	168.70	169.00	-5	6,756	-0.07%
2023/12/13	8	165.50	4.2	165.93	167.00	3.8	6,777	0.06%
2023/12/12	5.1	167.50	2	167.25	167.00	3.1	6,836	0.05%
2023/12/11	6	166.50	12	166.71	166.00	-6	6,823	-0.09%
2023/12/08	20	168.47	3	168.17	167.50	17	6,802	0.25%
2023/12/07	15.2	167.94	30.5	167.97	166.00	-15.3	6,782	-0.23%
2023/12/06	64	170.18	3	170.00	170.00	61	6,750	0.90%
2023/12/05	23.7	170.74	35.5	171.41	171.50	-11.8	6,759	-0.17%
2023/12/04	41.9	171.02	45.2	170.80	169.50	-3.3	6,704	-0.05%
2023/12/01	27.2	169.75	18.4	169.09	167.50	8.8	6,587	0.13%
2023/11/30	109	170.17	241.1	171.43	172.00	-132.1	6,610	-2.00%	大買/大賣/鉅額交易
2023/11/29	21	167.10	30	166.33	168.00	-9	6,503	-0.14%
2023/11/28	50	159.21	41.2	159.72	163.50	8.8	6,526	0.14%
2023/11/27	32.4	160.64	40	159.28	157.00	-7.7	6,965	-0.11%
2023/11/24	134.4	162.68	104.2	163.52	167.00	30.2	6,829	0.44%	大買/大賣/
2023/11/22	18	151.58	6	151.67	151.50	12	6,247	0.19%
2023/11/21	2.1	152.73	4	152.88	153.00	-1.9	6,253	-0.03%
2023/11/20	5	152.70	12	152.96	152.00	-7	6,277	-0.11%
2023/11/17	34.1	153.73	25	152.24	152.50	9.1	6,286	0.14%
2023/11/16	10	155.15	1.8	153.89	153.50	8.2	6,303	0.13%
2023/11/15	31.1	154.60	22	154.73	154.50	9.1	6,332	0.14%
2023/11/14	19.3	151.91	14	153.32	154.00	5.3	6,304	0.08%
2023/11/13	14.1	154.20	6.4	152.79	152.00	7.7	6,369	0.12%
2023/11/10	12.1	154.62	18.2	155.51	156.50	-6.1	6,263	-0.10%
2023/11/09	11	152.86	18.6	154.22	154.50	-7.5	6,241	-0.12%
2023/11/08	17.1	152.70	22.2	152.95	152.00	-5	6,221	-0.08%
2023/11/07	17	155.99	12.1	153.31	153.00	4.9	6,276	0.08%
2023/11/06	8.6	155.15	13.4	154.31	155.00	-4.7	6,175	-0.08%
2023/11/03	25.2	153.30	22.5	154.09	150.50	2.7	6,090	0.04%
2023/11/02	17.1	147.15	63.2	148.56	149.50	-46.1	5,899	-0.78%
2023/11/01	12.3	147.58	13.5	148.08	147.00	-1.2	5,764	-0.02%
2023/10/31	32.7	145.85	64.7	147.96	145.00	-32	5,542	-0.58%
2023/10/30	0	0.00	18.6	140.00	140.00	-18.6	4,808	-0.39%
2023/10/27	8.2	127.11	25	124.76	127.50	-16.8	4,977	-0.34%
2023/10/26	15.3	122.72	1	124.00	121.00	14.3	4,942	0.29%
2023/10/25	4	128.00	4	128.50	127.50	0	4,950	0.00%
2023/10/24	2.3	126.18	1	125.50	127.00	1.3	4,970	0.03%
2023/10/23	5	125.60	3	124.01	125.50	2	5,039	0.04%
2023/10/20	19.8	126.87	2	125.75	126.50	17.8	5,102	0.35%
2023/10/19	21.1	130.86	6	130.08	130.50	15.1	5,160	0.29%
2023/10/18	7	135.72	3	137.83	134.00	4	5,171	0.08%
2023/10/17	18	140.56	3	140.17	139.00	15	5,267	0.28%
2023/10/16	17.1	138.15	10	138.75	138.00	7.1	5,362	0.13%
2023/10/13	6	134.33	1	133.50	137.00	5	5,319	0.09%
2023/10/12	9	133.44	1	134.00	134.50	8	5,329	0.15%
2023/10/11	8.2	134.29	9	135.17	133.00	-0.8	5,376	-0.01%
2023/10/06	34.1	137.12	22	136.05	134.50	12.1	5,465	0.22%
2023/10/05	8.7	134.87	2	134.75	135.00	6.7	5,470	0.12%
2023/10/04	4.1	134.01	0	0.00	134.50	4.1	5,497	0.07%
2023/10/03	16.5	133.56	10	134.10	132.50	6.5	5,507	0.12%
2023/10/02	15.2	134.04	3.1	132.87	134.50	12.1	5,573	0.22%
2023/09/28	11.2	129.22	0	0.00	129.00	11.2	5,718	0.20%
2023/09/27	1.1	131.00	1	131.50	130.50	0.1	5,746	0.00%
2023/09/26	7.1	133.86	22.1	133.54	132.00	-15	5,774	-0.26%
2023/09/25	3.1	136.00	0	0.00	135.50	3.1	5,790	0.05%
2023/09/22	0.1	135.00	0	135.00	136.00	0.1	5,810	0.00%
2023/09/21	11.1	135.69	6.3	135.77	135.00	4.8	5,844	0.08%
2023/09/20	2.1	140.50	1.3	140.62	139.50	0.8	5,817	0.01%
2023/09/19	4.5	140.91	21	141.03	140.00	-16.5	5,830	-0.28%
2023/09/18	122.2	146.07	23	144.28	144.00	99.2	5,842	1.70%	大買/
2023/09/15	9.7	145.32	57.3	144.11	145.50	-47.6	5,838	-0.81%
2023/09/14	1	142.00	27	141.35	142.50	-26	5,779	-0.45%
2023/09/13	15.3	138.20	10	139.50	139.00	5.3	5,784	0.09%
2023/09/12	22	139.66	12	139.38	139.50	10	5,816	0.17%
2023/09/11	5	138.70	4	138.51	137.50	1	5,875	0.02%
2023/09/08	13.6	138.95	4.5	139.43	138.00	9.1	5,914	0.15%
2023/09/07	7	143.72	7.1	144.80	143.00	0	5,929	0.00%
2023/09/06	6.3	143.36	2.3	143.57	143.50	4	5,936	0.07%
2023/09/05	17.8	143.23	19.4	142.99	143.00	-1.6	5,980	-0.03%
2023/09/04	29.2	143.03	18	142.97	144.00	11.2	6,023	0.19%
2023/09/01	27.8	141.02	11.3	140.43	140.50	16.5	6,125	0.27%
2023/08/31	16.3	135.35	3	135.33	136.00	13.3	6,007	0.22%
2023/08/30	21.2	134.87	9	135.61	134.00	12.2	5,511	0.22%
2023/08/29	9.4	130.39	2	130.50	131.00	7.4	5,456	0.14%
2023/08/28	6.2	130.03	1	129.00	129.50	5.2	5,422	0.10%
2023/08/25	18	127.97	1	128.00	128.00	17	5,428	0.31%
2023/08/24	4.3	129.20	1	130.00	129.50	3.3	5,412	0.06%
2023/08/23	3	127.01	1	129.00	128.50	2	5,392	0.04%
2023/08/22	4.5	129.02	9	129.67	128.50	-4.5	5,365	-0.08%
2023/08/21	10.7	129.42	1.1	128.57	129.00	9.6	5,350	0.18%
2023/08/18	4.5	132.05	2	131.75	132.00	2.5	5,331	0.05%
2023/08/17	20.4	130.14	2	130.50	130.00	18.4	5,344	0.35%
2023/08/16	12	134.79	6	133.92	135.50	6	5,261	0.11%
2023/08/15	10.8	136.21	10	135.50	135.00	0.8	5,227	0.02%
2023/08/14	17.3	139.24	15	138.43	138.50	2.3	5,183	0.04%
2023/08/11	17.8	143.53	2.2	144.51	143.50	15.6	5,165	0.30%
2023/08/10	3.1	148.52	2	149.00	150.50	1.1	5,128	0.02%
2023/08/09	0.5	151.61	1	152.50	151.50	-0.5	5,250	-0.01%
2023/08/08	12.5	150.47	4.2	150.29	151.00	8.3	5,248	0.16%
2023/08/07	5	153.30	5	154.00	152.00	0	5,226	0.00%
2023/08/04	3.2	154.68	5	155.00	154.50	-1.8	5,214	-0.03%
2023/08/02	12.7	151.51	11	152.23	153.00	1.7	5,157	0.03%
2023/08/01	65	152.68	2	151.50	150.00	63	5,078	1.24%
2023/07/31	4.1	164.05	19	164.89	164.00	-14.9	4,837	-0.31%
2023/07/28	14.8	167.59	2	168.00	166.50	12.8	4,759	0.27%
2023/07/27	2.1	165.02	7	166.36	166.00	-5	4,707	-0.11%
2023/07/26	17.4	163.90	7	161.79	162.50	10.4	4,712	0.22%
2023/07/25	27	170.89	1.1	168.32	168.00	25.9	4,801	0.54%
2023/07/24	17.2	174.15	66	179.54	172.50	-48.8	4,784	-1.02%
2023/07/21	66.4	175.36	18.5	178.79	178.00	47.9	4,743	1.01%
2023/07/20	2	179.00	56.4	179.10	177.50	-54.4	4,731	-1.15%
2023/07/19	70.2	175.97	7.4	176.95	171.50	62.8	4,573	1.37%
2023/07/18	1.2	174.58	2.1	174.06	174.50	-0.9	4,427	-0.02%
2023/07/17	12	172.58	10.8	172.81	173.50	1.2	4,414	0.03%
2023/07/14	39	175.03	39.2	176.58	176.50	-0.2	4,411	0.00%
2023/07/13	9.1	173.26	14.1	175.05	173.50	-5.1	4,409	-0.11%
2023/07/12	16	171.75	6	172.42	170.50	10	4,324	0.23%
2023/07/11	9	169.00	47.1	169.54	170.50	-38.1	4,289	-0.89%
2023/07/10	32	167.00	21.5	170.00	167.00	10.5	4,272	0.25%
2023/07/07	10	165.71	1	167.50	167.50	9	4,255	0.21%
2023/07/06	16.7	174.17	9.1	176.55	171.50	7.7	4,203	0.18%
2023/07/05	11.2	169.93	11	169.82	167.00	0.2	4,044	0.00%
2023/07/04	18.5	167.83	12.2	166.31	168.00	6.3	3,990	0.16%
2023/07/03	9	164.56	1	164.00	164.00	8	4,004	0.20%
2023/06/30	11.2	164.46	3	164.00	164.00	8.2	4,017	0.20%
2023/06/29	10.2	166.35	8	166.06	165.00	2.2	4,089	0.05%
2023/06/28	1	168.00	1	167.00	167.00	0	4,294	0.00%
2023/06/27	3.5	168.50	0.1	169.50	166.00	3.4	4,471	0.08%
2023/06/26	13	167.04	6	167.17	165.50	7	4,585	0.15%
2023/06/21	4	171.63	6	170.58	170.00	-2	4,663	-0.04%
2023/06/20	15	175.80	6.5	174.35	173.50	8.5	4,626	0.18%
2023/06/19	22.1	178.09	5.2	178.20	178.00	17	4,615	0.37%
2023/06/16	32.1	180.08	9.4	179.38	179.50	22.7	4,641	0.49%
2023/06/15	9	182.72	10.1	181.66	181.50	-1.1	4,649	-0.02%
2023/06/14	6.1	179.02	50.1	179.78	180.00	-44	4,613	-0.95%
2023/06/13	39.2	176.75	67.1	179.16	176.00	-27.9	4,556	-0.61%
2023/06/12	9.2	176.86	25.1	176.71	177.00	-15.9	4,501	-0.35%
2023/06/09	85	174.82	27.8	175.48	175.50	57.2	4,419	1.29%
2023/06/08	32.3	177.66	29.5	176.02	175.00	2.8	4,386	0.06%
2023/06/07	12	172.70	35.3	175.12	177.00	-23.3	4,363	-0.53%
2023/06/06	0	162.25	3.1	161.52	161.00	-3	4,185	-0.07%
2023/06/05	22.4	164.00	3.1	162.87	164.00	19.3	4,202	0.46%
2023/06/02	5	160.30	1	160.50	160.00	4	4,214	0.09%
2023/06/01	2	158.75	2	158.25	158.00	0	4,268	0.00%
2023/05/31	1	158.00	1	159.50	159.50	0	4,308	0.00%
2023/05/30	27.2	156.99	8	157.69	159.00	19.2	4,288	0.45%
2023/05/29	10	158.65	11	158.95	159.00	-1	4,334	-0.02%
2023/05/26	23.1	154.92	24	154.56	155.00	-0.9	4,342	-0.02%
2023/05/25	6	153.34	10	152.75	152.50	-4	4,347	-0.09%
2023/05/24	1	153.02	1	153.50	153.00	0	4,359	0.00%
2023/05/23	3	154.33	6.4	154.87	156.50	-3.4	4,415	-0.08%
2023/05/22	19.2	150.15	5	153.00	150.00	14.2	4,418	0.32%
2023/05/19	2.2	149.50	2	151.50	151.50	0.2	4,421	0.01%
2023/05/18	3.3	152.12	2	151.50	150.50	1.3	4,460	0.03%
2023/05/17	2.1	147.46	7	151.50	151.50	-4.9	4,560	-0.11%
2023/05/16	6	145.33	6	147.74	148.00	0	4,586	0.00%
2023/05/15	19.9	146.45	7	145.07	144.00	12.9	4,618	0.28%
2023/05/12	5	158.50	21	159.24	159.00	-16	4,752	-0.34%
2023/05/11	8	161.25	5	161.30	157.00	3	4,784	0.06%
2023/05/10	0	164.00	0	0.00	163.00	0	4,864	0.00%
2023/05/09	5	166.60	1	167.00	166.00	4	4,957	0.08%
2023/05/08	0	0.00	2.6	167.60	166.50	-2.6	5,034	-0.05%
2023/05/05	4	165.13	2.1	165.04	165.00	2	5,110	0.04%
2023/05/04	2	164.00	2	165.00	165.00	0	5,181	0.00%
2023/05/03	2.1	164.52	4	164.38	163.50	-1.9	5,295	-0.04%
2023/05/02	15	167.13	16	166.10	167.50	-1	5,342	-0.02%
2023/04/28	12.2	163.02	9.1	163.97	163.50	3.1	5,481	0.06%
2023/04/27	5.5	157.57	6	161.50	160.00	-0.5	5,404	-0.01%
2023/04/26	8	160.37	3.2	159.91	160.00	4.8	5,480	0.09%
2023/04/25	4.4	165.99	5	165.43	165.00	-0.7	5,583	-0.01%
2023/04/24	1	171.00	0	0.00	170.50	1	5,698	0.02%
2023/04/21	5	171.20	3.1	171.48	169.00	1.9	5,933	0.03%
2023/04/20	1.2	173.77	1.2	175.21	173.00	-0.1	6,205	0.00%
2023/04/19	4	178.13	5	179.20	176.00	-1	6,377	-0.02%
2023/04/18	25.2	183.96	24.1	186.75	182.00	1.2	6,430	0.02%
2023/04/17	1.1	185.40	1.1	185.00	185.50	0	6,424	0.00%
2023/04/14	3	181.50	0.1	182.00	183.00	2.9	6,413	0.05%
2023/04/13	6.2	183.62	2.1	182.27	182.00	4.1	6,426	0.06%
2023/04/12	3	184.17	3.1	184.02	183.50	0	6,422	0.00%
2023/04/11	5.4	184.85	27	185.31	184.50	-21.6	6,426	-0.34%
2023/04/10	16	181.94	22.1	183.10	185.00	-6	6,388	-0.09%
2023/04/07	6.1	183.25	4.6	182.68	182.00	1.5	6,379	0.02%
2023/04/06	2	182.51	6.2	184.00	184.50	-4.2	6,335	-0.07%
2023/03/31	3	181.17	3	181.33	182.50	0	6,287	0.00%
2023/03/30	14.8	178.24	11.2	180.51	181.50	3.6	6,254	0.06%
2023/03/29	54.3	184.35	21	180.88	178.50	33.3	6,181	0.54%
2023/03/28	6.1	182.55	21	183.11	186.00	-14.9	5,953	-0.25%
2023/03/27	13.5	181.01	19.1	180.44	181.00	-5.6	5,780	-0.10%
2023/03/24	18.2	177.07	13.5	179.09	179.50	4.6	5,711	0.08%
2023/03/23	1	174.00	13	173.62	173.50	-12	5,597	-0.21%
2023/03/22	0.1	171.50	47.1	173.31	171.50	-47	5,604	-0.84%
2023/03/21	40	171.50	0.4	171.16	172.00	39.6	5,625	0.70%
2023/03/20	17.1	172.73	28.2	170.07	171.00	-11.1	5,601	-0.20%
2023/03/17	22	166.91	22	167.43	168.00	0	5,550	0.00%
2023/03/16	18.2	165.98	1	166.00	165.50	17.2	5,513	0.31%
2023/03/15	7.1	166.16	11	166.14	165.50	-3.9	5,549	-0.07%
2023/03/14	13	163.04	0	0.00	162.50	13	5,550	0.23%
2023/03/13	2.3	165.07	1.6	163.16	165.00	0.7	5,584	0.01%
2023/03/10	7	166.14	0.1	166.00	164.50	6.9	5,589	0.12%
2023/03/09	1	175.49	3	175.17	174.00	-2	5,537	-0.04%
2023/03/08	2	173.50	0.6	176.40	176.50	1.4	5,521	0.03%
2023/03/07	2.6	175.14	7.2	173.95	173.00	-4.5	5,514	-0.08%
2023/03/06	3	173.67	11.9	173.79	175.50	-8.9	5,485	-0.16%
2023/03/03	13.2	169.00	4	168.13	167.00	9.2	5,445	0.17%
2023/03/02	1.2	166.35	3	167.33	167.00	-1.8	5,562	-0.03%
2023/03/01	5.5	165.65	6	166.42	166.50	-0.5	5,585	-0.01%
2023/02/24	5.1	172.89	3	171.67	170.00	2.1	5,534	0.04%
2023/02/23	1	173.00	4	173.88	174.50	-3	5,504	-0.05%
2023/02/22	7.1	172.44	2	171.50	172.00	5.1	5,511	0.09%
2023/02/21	4.2	179.15	3.1	178.74	177.00	1.1	5,501	0.02%
2023/02/20	9.4	176.04	27.2	176.94	178.00	-17.8	5,513	-0.32%
2023/02/17	3.1	172.24	2	173.50	173.00	1.1	5,504	0.02%
2023/02/16	4.2	172.53	4.5	171.89	171.00	-0.3	5,525	-0.01%
2023/02/15	26.3	173.86	2.1	175.24	173.00	24.2	5,596	0.43%
2023/02/14	4	170.13	3	170.50	170.50	1	5,514	0.02%
2023/02/13	19	167.61	16	170.44	169.00	3	5,559	0.05%
2023/02/10	17.1	166.49	11.1	168.96	171.00	6	5,535	0.11%
2023/02/09	21	172.50	11	173.95	172.50	10	5,319	0.19%
2023/02/08	14.2	175.04	10.1	175.13	175.50	4.1	5,338	0.08%
2023/02/07	10.1	173.00	3	173.00	173.00	7.1	5,296	0.13%
2023/02/06	15.1	178.95	6	178.67	176.00	9.1	5,253	0.17%
2023/02/03	15.3	184.65	5.1	184.40	183.00	10.2	5,302	0.19%
2023/02/02	17.2	189.97	11.1	189.19	187.50	6.1	5,419	0.11%
2023/02/01	15.1	189.14	9.1	190.63	191.50	6	5,543	0.11%
2023/01/31	4	190.37	10.1	190.85	192.00	-6.1	5,462	-0.11%
2023/01/30	23.3	192.17	22.8	190.63	194.00	0.5	5,495	0.01%
2023/01/17	6.2	177.92	11.2	177.41	180.00	-5	5,448	-0.09%
2023/01/16	14.1	176.10	24.3	176.41	179.00	-10.2	5,451	-0.19%
2023/01/13	47	176.47	62.1	175.71	170.50	-15.1	5,386	-0.28%
2023/01/12	35.1	180.54	32.2	181.98	183.50	2.8	5,283	0.05%
2023/01/11	16.3	178.89	19.1	179.00	183.00	-2.8	5,164	-0.05%
2023/01/10	11.7	173.89	14.5	173.63	176.00	-2.8	5,045	-0.06%
2023/01/09	47	163.77	90.2	164.64	170.50	-43.2	4,797	-0.90%
2023/01/06	14.1	153.81	64.4	151.40	155.00	-50.3	4,662	-1.08%
2023/01/05	31.1	148.62	1.5	149.87	146.00	29.6	4,635	0.64%
2023/01/04	27	144.37	41	143.73	143.00	-14	4,643	-0.30%
2023/01/03	3	142.83	2	139.00	143.00	1	4,716	0.02%
2022/12/30	11.4	138.32	2	142.00	136.50	9.4	4,778	0.20%
2022/12/29	19	139.16	18	140.44	141.50	1	4,994	0.02%
2022/12/27	0.2	140.50	1	139.50	140.00	-0.9	5,073	-0.02%
2022/12/26	3	137.00	0	0.00	135.50	3	5,085	0.06%
2022/12/23	1	138.50	1	138.00	138.00	0	5,193	0.00%
2022/12/22	1.1	138.95	1.4	139.00	137.50	-0.3	5,241	-0.01%
2022/12/20	22.4	144.71	4	140.00	137.00	18.4	5,293	0.35%
2022/12/19	0	0.00	1	147.00	146.50	-1	5,304	-0.02%
2022/12/16	21.2	146.96	7.1	148.55	146.00	14.1	5,386	0.26%
2022/12/15	6.1	153.61	0	0.00	152.00	6.1	5,411	0.11%
2022/12/14	4.1	152.99	22	153.43	154.00	-18	5,419	-0.33%
2022/12/13	12.2	150.01	6	151.17	148.50	6.2	5,411	0.11%
2022/12/12	0.3	149.73	1	149.50	150.50	-0.8	5,371	-0.01%
2022/12/09	7.2	151.02	0	0.00	149.50	7.2	5,376	0.13%
2022/12/08	2.1	151.45	4	150.75	150.50	-1.9	5,383	-0.04%
2022/12/07	24.3	155.55	5	155.87	151.50	19.3	5,378	0.36%
2022/12/06	17	158.15	6	159.25	157.50	11	5,334	0.21%
2022/12/05	4.2	166.40	0.4	167.27	163.00	3.8	5,329	0.07%
2022/12/02	2.2	162.93	6.3	167.16	164.50	-4.1	5,278	-0.08%
2022/12/01	24.1	161.00	60	162.39	162.50	-35.9	5,249	-0.68%
2022/11/30	2	156.50	0	0.00	156.00	2	5,218	0.04%
2022/11/29	18.1	154.84	1	157.00	155.00	17.1	5,224	0.33%
2022/11/28	16.2	157.05	2	158.50	159.50	14.2	5,255	0.27%
2022/11/25	3.1	159.13	7.1	160.93	158.50	-4	5,388	-0.07%
2022/11/24	13.2	162.67	23.2	160.74	162.50	-10	5,463	-0.18%
2022/11/23	6.1	156.89	14	157.79	157.00	-7.9	5,314	-0.15%
2022/11/22	1.2	149.29	2	153.00	153.50	-0.8	5,319	-0.02%
2022/11/21	0.2	155.50	4	154.00	152.50	-3.9	5,329	-0.07%
2022/11/18	22.4	155.16	3	158.83	156.00	19.4	5,325	0.36%
2022/11/17	1.1	158.27	2	156.25	158.00	-0.9	5,309	-0.02%
2022/11/16	6.1	153.95	11.6	153.43	156.00	-5.5	5,273	-0.10%
2022/11/15	2.6	152.66	14	153.11	154.50	-11.4	5,199	-0.22%
2022/11/14	1.2	150.92	23	150.83	152.00	-21.8	5,180	-0.42%
2022/11/11	23.1	146.71	17.1	149.77	146.50	6	5,134	0.12%
2022/11/10	12	138.42	16	141.03	142.00	-4	5,007	-0.08%
2022/11/09	14	140.00	34	140.25	141.00	-20	4,990	-0.40%
2022/11/08	1	132.50	27.8	135.48	134.00	-26.8	4,925	-0.54%
2022/11/07	6.2	129.13	16	132.94	133.00	-9.8	4,884	-0.20%
2022/11/04	3	127.67	3	127.50	128.50	0	4,849	0.00%
2022/11/03	1.2	126.38	1	126.00	129.50	0.2	4,785	0.00%
2022/11/02	0.1	126.00	2	125.25	126.50	-1.9	4,750	-0.04%
2022/11/01	4	123.75	8	124.31	124.00	-4	4,722	-0.08%
2022/10/31	10.2	118.80	10	118.85	122.00	0.2	4,630	0.00%
2022/10/28	3.2	113.10	2	108.75	114.00	1.2	4,484	0.03%
2022/10/27	6	115.67	2	117.25	117.00	4	4,318	0.09%
2022/10/26	4	113.99	2	114.00	115.00	2	4,321	0.05%
2022/10/25	14.4	116.86	5	115.50	115.00	9.4	4,258	0.22%
2022/10/24	2	125.75	2	127.75	125.00	0	4,231	0.00%
2022/10/21	2	122.50	3	122.00	121.50	-1	4,304	-0.02%
2022/10/20	1.2	123.41	5	123.70	123.00	-3.8	4,460	-0.08%
2022/10/19	3	129.33	6	129.08	127.00	-3	4,490	-0.07%
2022/10/18	17.2	131.14	4	126.88	128.00	13.2	4,502	0.29%
2022/10/17	4	129.38	2.4	127.40	131.50	1.6	4,413	0.04%
2022/10/14	9	128.28	5	127.20	128.50	4	4,445	0.09%
2022/10/13	2	124.00	6	123.00	123.00	-4	4,393	-0.09%
2022/10/12	5	120.00	14	118.14	122.00	-9	4,339	-0.21%
2022/10/11	3.5	121.14	4	122.00	119.00	-0.6	4,282	-0.01%
2022/10/07	4.1	128.62	9.1	127.65	127.00	-5.1	4,233	-0.12%
2022/10/06	35.1	132.03	6	132.33	131.50	29.1	4,182	0.70%
2022/10/05	17	130.71	39.4	136.49	140.00	-22.4	3,972	-0.56%
2022/10/04	8.1	127.69	2	127.50	127.50	6.1	3,964	0.15%
2022/10/03	7	124.21	0	0.00	123.50	7	3,958	0.18%
2022/09/30	7	120.71	8	120.31	123.50	-1	3,964	-0.03%
2022/09/29	13.1	126.36	5	126.20	123.00	8.1	3,916	0.21%
2022/09/28	1.2	134.33	8.1	127.49	126.00	-6.9	3,929	-0.18%
2022/09/27	1.1	134.05	9	136.00	136.00	-8	3,895	-0.20%
2022/09/26	7.3	138.27	5	137.00	135.50	2.3	3,919	0.06%
2022/09/23	9.5	141.57	3	143.67	144.00	6.4	3,936	0.16%
2022/09/22	8.7	146.87	5	145.10	146.00	3.7	3,865	0.10%
2022/09/21	5.1	154.59	1	155.00	155.00	4.1	3,778	0.11%
2022/09/20	13.2	158.98	0	0.00	156.50	13.2	3,785	0.35%
2022/09/16	1.7	161.70	0	0.00	159.50	1.7	3,808	0.04%
2022/09/15	0.1	163.50	6	163.50	163.50	-5.9	3,800	-0.16%
2022/09/14	11.2	161.08	0	0.00	162.50	11.2	3,815	0.29%
2022/09/13	2.1	166.57	1	165.00	165.50	1.1	3,825	0.03%
2022/09/12	3	166.00	16.2	166.02	166.00	-13.2	3,850	-0.34%
2022/09/08	1.3	162.14	0	0.00	163.00	1.3	3,871	0.03%
2022/09/07	4.2	157.85	7	156.43	159.00	-2.9	3,887	-0.07%
2022/09/06	15	162.83	4	161.63	160.50	11	3,885	0.28%
2022/09/05	4.2	161.00	10	160.50	161.00	-5.8	3,918	-0.15%
2022/09/02	24.4	164.23	15	166.23	165.00	9.4	3,940	0.24%
2022/09/01	24.1	170.52	72.1	174.20	167.00	-48	3,896	-1.23%
2022/08/31	78.2	170.20	57.4	172.99	178.50	20.9	3,774	0.55%
2022/08/30	12.1	161.34	11	164.00	162.50	1.1	3,705	0.03%
2022/08/29	13.2	160.99	5	161.20	160.50	8.2	3,759	0.22%
2022/08/26	20	170.73	34.1	171.91	169.50	-14	3,908	-0.36%
2022/08/25	20	167.80	2.3	168.00	167.50	17.7	3,921	0.45%
2022/08/24	21.5	169.16	5	167.80	166.00	16.5	4,011	0.41%
2022/08/23	23	168.31	28	170.59	170.50	-5	4,178	-0.12%
2022/08/22	8	171.00	5	171.70	170.00	3	4,325	0.07%
2022/08/19	15	173.33	25.1	174.78	174.00	-10.1	4,424	-0.23%
2022/08/18	38	171.75	6	170.50	170.00	32	4,416	0.72%
2022/08/17	2.3	174.87	4.2	175.87	176.50	-1.9	4,374	-0.04%
2022/08/16	1.2	177.50	4	174.88	174.00	-2.8	4,372	-0.06%
2022/08/15	7	175.36	8.2	174.89	176.50	-1.2	4,347	-0.03%
2022/08/12	11	172.14	15	171.37	173.50	-4	4,307	-0.09%
2022/08/11	3.3	167.64	17	166.56	167.50	-13.8	4,296	-0.32%
2022/08/10	0.1	162.50	1	162.00	162.00	-0.9	4,311	-0.02%
2022/08/08	14	163.00	1	165.50	167.00	13	4,333	0.30%
2022/08/05	6	162.08	19	163.63	165.00	-13	4,327	-0.30%
2022/08/04	7.2	156.57	12	158.79	161.00	-4.9	4,311	-0.11%
2022/08/03	19	156.11	14	156.75	157.00	5	4,263	0.12%
2022/08/02	11.1	154.78	12	155.63	158.00	-0.9	4,251	-0.02%
2022/08/01	2	155.25	3	156.83	158.50	-1	4,240	-0.02%
2022/07/29	24	157.08	22	155.89	159.00	2	4,244	0.05%
2022/07/28	23.7	155.38	26.4	155.23	157.00	-2.7	4,189	-0.06%
2022/07/27	29.2	152.28	28.6	152.55	153.00	0.5	4,114	0.01%
2022/07/26	15.2	169.93	8	168.94	168.50	7.2	3,994	0.18%
2022/07/25	8	177.63	6	181.17	179.50	2	4,059	0.05%
2022/07/22	4	187.13	3	185.02	185.00	1	4,026	0.02%
2022/07/21	4.4	184.16	4	186.63	188.50	0.4	4,019	0.01%
2022/07/20	2.2	181.76	6	181.67	181.00	-3.8	3,960	-0.10%
2022/07/19	2	177.50	5	179.40	179.00	-3	3,951	-0.08%
2022/07/18	0.1	178.00	1	177.00	178.00	-0.9	3,977	-0.02%
2022/07/15	5	175.60	8	176.06	176.00	-3	3,980	-0.07%
2022/07/14	6	172.17	11.1	172.86	174.50	-5.1	3,970	-0.13%
2022/07/13	26	170.71	4	167.38	166.50	22	3,941	0.56%
2022/07/12	10	160.05	9.1	162.72	165.00	0.9	3,903	0.02%
2022/07/11	3	170.67	2	170.00	169.50	1	3,813	0.03%
2022/07/08	5	171.20	21	168.64	171.50	-16	3,795	-0.42%
2022/07/07	6.5	158.81	5	162.40	162.00	1.5	3,757	0.04%
2022/07/06	11.3	167.93	4	167.38	161.50	7.3	3,713	0.20%
2022/07/05	4	174.63	3	174.83	178.00	1	3,657	0.03%
2022/07/04	12.1	178.57	7	175.93	173.50	5.1	3,675	0.14%
2022/07/01	7	192.57	11	190.86	185.50	-4	3,694	-0.11%
2022/06/30	8.1	195.55	5	193.90	192.50	3.1	3,690	0.08%
2022/06/29	5	200.20	2	202.50	201.00	3	3,717	0.08%
2022/06/28	3	202.16	4	202.25	201.00	-1	3,750	-0.03%
2022/06/27	6	211.00	3.2	211.00	209.00	2.8	3,814	0.07%
2022/06/24	6	203.08	4.1	204.49	204.00	1.9	3,791	0.05%
2022/06/23	4.1	199.99	2.1	198.18	200.50	2	3,808	0.05%
2022/06/22	16.2	202.59	11	200.82	199.50	5.2	3,864	0.13%
2022/06/21	6.1	207.12	10	207.00	211.00	-3.9	3,831	-0.10%
2022/06/20	6	203.58	7	203.21	203.00	-1	3,800	-0.03%
2022/06/17	4.2	205.19	5.2	205.50	203.00	-1	3,753	-0.03%
2022/06/16	6	219.50	5	213.00	212.00	1	3,709	0.03%
2022/06/15	2.1	217.27	6	216.33	218.50	-4	3,710	-0.11%
2022/06/14	17	214.56	13	215.54	218.00	4	3,700	0.11%
2022/06/13	3.2	219.56	7	217.00	215.00	-3.8	3,654	-0.10%
2022/06/10	4	224.64	3	227.17	228.00	1	3,624	0.03%
2022/06/09	8.1	226.00	1	225.00	225.00	7.1	3,603	0.20%
2022/06/08	6.2	225.33	6.2	224.47	223.00	-0.1	3,583	0.00%
2022/06/07	8.1	228.44	6.1	229.08	228.00	2	3,544	0.06%
2022/06/06	13.1	232.17	13.3	234.46	234.00	-0.2	3,492	-0.01%
2022/06/02	8	223.00	6	222.75	221.00	2	3,334	0.06%
2022/06/01	8.1	227.45	8.3	227.61	227.00	-0.1	3,312	0.00%
2022/05/31	16.5	223.56	15.1	226.35	225.00	1.4	3,214	0.04%
2022/05/30	12	216.25	17.2	215.12	218.00	-5.2	3,035	-0.17%
2022/05/27	19.2	213.76	7.3	210.32	217.00	12	2,889	0.41%
2022/05/26	3	200.50	7	200.43	199.00	-4	2,781	-0.14%
2022/05/25	1	195.50	3	196.17	195.50	-2	2,785	-0.07%
2022/05/24	3.4	195.67	1	193.00	192.00	2.4	2,796	0.09%
2022/05/23	3	199.67	3.1	200.86	200.50	-0.1	2,778	0.00%
2022/05/20	2.1	198.26	1	199.00	200.00	1.1	2,805	0.04%
2022/05/19	7	197.93	2	198.75	198.50	5	2,822	0.18%
2022/05/18	9	205.83	7.2	206.72	205.50	1.9	2,792	0.07%
2022/05/17	7.1	202.77	14.1	202.64	205.00	-7	2,753	-0.25%
2022/05/16	6.1	196.97	4	196.25	196.50	2.1	2,736	0.08%
2022/05/13	2.2	195.01	1.2	196.75	198.00	1	2,745	0.03%
2022/05/12	1	190.50	1	192.50	189.00	0	2,816	0.00%
2022/05/11	6.1	195.07	3	194.00	194.00	3.1	2,891	0.11%
2022/05/10	1.3	190.89	1	190.50	193.50	0.3	2,910	0.01%
2022/05/09	3.1	195.81	25	194.50	193.50	-21.9	2,914	-0.75%
2022/05/06	5.2	193.39	9	196.67	198.50	-3.8	2,896	-0.13%
2022/05/05	31.1	198.31	5	198.50	198.50	26.1	2,864	0.91%
2022/05/04	7.1	195.40	4	192.63	193.50	3.1	2,809	0.11%
2022/05/03	3.2	194.00	5	194.90	195.00	-1.8	2,752	-0.07%
2022/04/29	20.5	199.09	8.1	201.65	195.50	12.4	2,666	0.46%
2022/04/28	2.1	211.95	0	0.00	211.00	2.1	2,515	0.08%
2022/04/27	0.2	210.50	10.2	208.13	214.00	-10.1	2,511	-0.40%
2022/04/26	3	216.00	7	217.93	217.00	-4	2,525	-0.16%
2022/04/25	0.5	222.50	6	222.00	221.50	-5.6	2,546	-0.22%
2022/04/22	17.2	227.75	1	228.50	226.00	16.2	2,586	0.62%
2022/04/21	14.1	232.18	20	231.80	233.00	-5.9	2,559	-0.23%
2022/04/20	2.2	227.76	2.1	227.21	228.00	0.1	2,561	0.00%
2022/04/19	9.2	232.20	9	233.50	228.50	0.2	2,616	0.01%
2022/04/18	1.1	226.56	3	227.67	226.00	-1.9	2,646	-0.07%
2022/04/15	1.2	231.35	4.1	230.95	230.00	-3	2,669	-0.11%
2022/04/14	5.2	231.89	0	0.00	230.00	5.2	2,728	0.19%
2022/04/13	2.3	237.24	0	0.00	237.50	2.3	2,765	0.08%
2022/04/12	0.1	233.56	2	230.00	231.00	-1.9	2,835	-0.07%
2022/04/11	4.2	233.72	6.2	233.34	233.00	-1.9	2,837	-0.07%
2022/04/08	2.2	243.40	2	240.75	240.50	0.2	2,810	0.01%
2022/04/07	10.5	249.27	18	245.69	243.00	-7.5	2,792	-0.27%
2022/04/06	7.2	257.01	3	257.33	258.00	4.2	2,719	0.15%
2022/04/01	22.2	258.15	10.6	259.30	263.00	11.6	2,668	0.43%
2022/03/31	12.1	266.42	4.1	266.52	266.00	8	2,618	0.31%
2022/03/30	18.6	268.94	19	268.03	271.50	-0.4	2,593	-0.02%
2022/03/29	1	278.01	6.5	280.69	282.00	-5.5	2,519	-0.22%
2022/03/28	7.1	272.98	4	276.63	276.50	3.1	2,536	0.12%
2022/03/25	26.7	282.14	4	283.63	280.50	22.7	2,552	0.89%
2022/03/24	1	287.50	6	290.83	293.00	-5	2,506	-0.20%
2022/03/23	0.4	294.75	0	0.00	292.50	0.4	2,546	0.02%
2022/03/22	10	292.50	0	0.00	292.50	10	2,582	0.39%
2022/03/21	2	293.00	1	294.00	291.50	1	2,668	0.04%
2022/03/18	4.1	290.02	0	0.00	292.50	4.1	2,737	0.15%
2022/03/16	2	286.75	4	287.00	287.00	-2	2,929	-0.07%
2022/03/15	11.2	288.60	5	285.50	285.50	6.2	3,040	0.20%
2022/03/14	1.1	290.05	0.1	289.00	289.00	1	3,050	0.03%
2022/03/11	0	0.00	6	290.25	290.50	-6	3,074	-0.20%
2022/03/10	1	295.00	16	296.69	295.50	-15	3,066	-0.49%
2022/03/09	4.3	286.63	0	0.00	286.50	4.3	3,078	0.14%
2022/03/08	5.4	288.34	0	0.00	286.00	5.4	3,107	0.17%
2022/03/07	5.2	293.10	3	292.67	292.50	2.2	3,105	0.07%
2022/03/04	5.3	303.73	0	0.00	303.00	5.3	3,178	0.17%
2022/03/03	9.5	311.97	5	312.10	310.50	4.5	3,325	0.14%
2022/03/02	0.1	307.00	1	311.00	309.50	-0.9	3,340	-0.03%
2022/03/01	5.1	306.99	0	0.00	308.00	5.1	3,340	0.15%
2022/02/25	2	304.25	0	0.00	302.00	2	3,351	0.06%
2022/02/24	7.5	303.77	2.1	304.02	302.50	5.4	3,345	0.16%
2022/02/23	22	309.73	2	310.50	310.50	20	3,342	0.60%
2022/02/22	12.2	309.77	0	0.00	310.00	12.2	3,353	0.37%
2022/02/21	1.8	320.95	5	320.00	321.00	-3.2	3,347	-0.10%
2022/02/18	7.2	312.86	5	315.50	316.00	2.2	3,386	0.06%
2022/02/17	3.1	318.87	7	315.79	318.00	-3.9	3,428	-0.11%
2022/02/16	3.1	314.54	11	315.45	316.00	-7.9	3,422	-0.23%
2022/02/15	8.2	307.84	18	309.47	308.00	-9.8	3,405	-0.29%
2022/02/14	18.7	310.82	9	313.11	312.50	9.7	3,376	0.29%
2022/02/11	45.8	329.22	14	331.32	320.00	31.8	3,274	0.97%
2022/02/10	13.2	337.36	11	340.64	341.00	2.2	3,178	0.07%
2022/02/09	11.2	338.56	10	342.00	344.00	1.2	3,185	0.04%
2022/02/08	11	342.41	10	345.00	343.00	1	3,174	0.03%
2022/02/07	0	336.25	2	338.00	335.50	-2	3,219	-0.06%
2022/01/26	1.1	335.73	0.5	337.00	335.50	0.6	3,278	0.02%
2022/01/25	0.2	344.00	1	342.50	336.00	-0.8	3,345	-0.02%
2022/01/24	0	331.00	2.2	342.90	343.50	-2.2	3,423	-0.06%
2022/01/21	2	338.75	1.4	338.74	338.50	0.6	3,748	0.02%
2022/01/20	1	341.50	0	334.00	340.00	1	3,771	0.03%
2022/01/19	8.1	334.63	4	338.50	333.00	4.1	3,853	0.11%
2022/01/18	0.1	348.00	9.1	346.45	344.50	-9	3,822	-0.24%
2022/01/17	8.3	338.27	2	340.50	340.50	6.3	3,781	0.17%
2022/01/14	3.7	330.71	1	330.50	331.00	2.7	3,745	0.07%
2022/01/13	2.4	336.31	6	336.08	336.00	-3.7	3,734	-0.10%
2022/01/12	9.8	333.12	2	331.50	337.00	7.8	3,739	0.21%
2022/01/11	15.2	346.71	9	343.28	343.00	6.2	3,665	0.17%
2022/01/10	10.1	349.45	10	352.15	354.50	0.1	3,617	0.00%
2022/01/07	21.3	359.62	17	361.00	355.00	4.3	3,593	0.12%
2022/01/06	17	375.79	9.1	374.18	375.00	7.9	3,528	0.22%
2022/01/05	17	383.62	25.2	384.49	385.50	-8.2	3,486	-0.24%
2022/01/04	0	0.00	10.1	377.40	379.50	-10.1	3,406	-0.30%
2022/01/03	13	372.38	2	372.00	372.00	11	3,396	0.32%
2021/12/30	9	375.72	7	375.14	374.50	2	3,401	0.06%
2021/12/29	2	372.25	4.3	371.53	371.00	-2.3	3,393	-0.07%
2021/12/28	0	0.00	0.1	372.17	371.50	-0.1	3,407	0.00%
2021/12/27	3	371.67	4	372.00	371.00	-1	3,415	-0.03%
2021/12/24	5.1	370.39	2.1	378.30	370.00	3.1	3,423	0.09%
2021/12/23	3	373.17	1	378.50	372.50	2	3,422	0.06%
2021/12/22	1	375.00	1	374.55	376.00	0	3,471	0.00%
2021/12/21	7	372.64	12	378.87	380.00	-5	3,471	-0.14%
2021/12/20	8	368.06	3.1	367.33	367.00	4.9	3,446	0.14%
2021/12/17	9.2	377.14	7	375.72	376.00	2.1	3,419	0.06%
2021/12/16	3	382.67	6	382.92	383.00	-3	3,391	-0.09%
2021/12/15	10.1	386.42	8	382.50	380.50	2.1	3,368	0.06%
2021/12/14	9.3	382.95	20.2	381.27	385.00	-11	3,329	-0.33%
2021/12/13	17	387.09	40.3	387.39	382.50	-23.3	3,263	-0.71%
2021/12/10	13.4	370.41	8.1	374.72	374.00	5.3	3,130	0.17%
2021/12/09	20.1	366.95	36.4	369.86	377.00	-16.3	3,055	-0.53%
2021/12/08	6	363.08	8	362.62	362.00	-2	2,991	-0.07%
2021/12/07	1.1	359.95	0.2	359.45	362.00	0.9	2,961	0.03%
2021/12/06	0.1	357.50	0	356.00	355.00	0.1	2,948	0.00%
2021/12/03	0	355.50	1	357.00	355.50	-1	2,979	-0.03%
2021/12/02	27	350.81	9	351.33	352.00	18	3,000	0.60%
2021/12/01	10	358.30	1.1	357.14	358.00	8.9	3,036	0.29%
2021/11/30	11.3	367.00	4.1	367.49	362.50	7.2	3,072	0.24%
2021/11/29	2.2	362.58	41	362.42	364.50	-38.8	3,017	-1.29%
2021/11/26	1	342.51	3.2	341.63	340.50	-2.1	2,913	-0.07%
2021/11/25	11.4	353.84	0	0.00	351.00	11.4	2,917	0.39%
2021/11/24	6	355.42	8.3	360.77	356.00	-2.3	2,905	-0.08%
2021/11/23	0	0.00	6.1	359.00	353.50	-6.1	2,883	-0.21%
2021/11/22	2	357.00	8	355.67	356.00	-6	2,874	-0.21%
2021/11/19	4	350.88	5	353.40	351.50	-1	2,886	-0.03%
2021/11/18	4.1	351.17	5.3	353.47	352.50	-1.2	2,902	-0.04%
2021/11/17	31.2	364.70	24	358.63	361.00	7.2	2,905	0.25%
2021/11/16	7	361.43	10.3	359.93	357.50	-3.3	2,909	-0.11%
2021/11/15	3	352.00	7.2	354.91	352.00	-4.2	2,900	-0.14%
2021/11/12	1	351.00	5.7	352.95	349.50	-4.7	2,922	-0.16%
2021/11/11	0	348.00	5.1	350.54	348.00	-5.1	2,935	-0.17%
2021/11/10	1	349.01	3	349.00	350.50	-2	2,968	-0.07%
2021/11/09	7.1	350.47	0	0.00	349.00	7.1	3,001	0.24%
2021/11/08	3	353.79	1.1	351.05	347.00	1.9	3,013	0.06%
2021/11/05	1	353.00	3.1	354.26	356.00	-2.1	2,990	-0.07%
2021/11/04	3	354.00	0.1	350.96	354.00	2.9	2,994	0.10%
2021/11/03	3	358.17	8.1	355.57	358.00	-5.1	2,962	-0.17%
2021/11/02	3	351.14	3	345.83	346.50	0	2,937	0.00%
2021/11/01	4.5	357.94	2	355.29	358.50	2.5	2,913	0.08%
2021/10/29	5	350.90	47.3	355.10	357.50	-42.3	2,823	-1.50%
2021/10/28	22	329.34	16	326.44	325.00	6	2,515	0.24%
2021/10/27	5.2	323.80	11.1	316.76	329.00	-5.9	2,537	-0.23%
2021/10/26	3	307.17	1.2	307.83	305.00	1.8	2,596	0.07%
2021/10/25	0	302.50	1	302.00	300.00	-1	2,643	-0.04%
2021/10/22	0.1	304.89	0	0.00	305.00	0.1	2,734	0.00%
2021/10/21	4	303.51	1	300.50	300.50	3	2,778	0.11%
2021/10/20	0.1	304.00	0	0.00	302.00	0.1	2,827	0.00%
2021/10/19	1.3	303.40	0	0.00	300.00	1.3	2,846	0.04%
2021/10/18	0	305.00	0.1	306.00	300.00	0	2,874	0.00%
2021/10/15	1	304.50	6	305.42	304.00	-5	2,889	-0.17%
2021/10/14	4.2	300.03	5	300.70	298.50	-0.8	2,925	-0.03%
2021/10/13	16	298.01	13	299.08	295.50	3	2,955	0.10%
2021/10/12	7	302.21	9	304.67	305.50	-2	2,981	-0.07%
2021/10/08	2.1	309.65	1	305.50	305.50	1.1	3,053	0.04%
2021/10/07	3.1	311.49	17	307.85	311.50	-13.9	3,154	-0.44%
2021/10/06	6	300.75	5	304.00	301.00	1	3,220	0.03%
2021/10/05	7.1	298.87	2	301.00	299.50	5.1	3,278	0.15%
2021/10/04	7.1	298.76	1	300.02	297.00	6.1	3,320	0.18%
2021/10/01	2.1	302.63	6	303.83	303.50	-3.9	3,343	-0.12%
2021/09/30	5.1	304.04	4.2	305.67	310.00	0.9	3,377	0.03%
2021/09/29	16.5	302.18	5	301.50	301.50	11.5	3,393	0.34%
2021/09/28	6.1	314.94	2	314.00	314.50	4.1	3,384	0.12%
2021/09/27	7	327.07	1.1	321.27	323.50	5.9	3,394	0.18%
2021/09/24	2	320.01	0	0.00	319.50	2	3,409	0.06%
2021/09/23	2	320.50	0.2	321.00	319.50	1.8	3,487	0.05%
2021/09/22	0.1	319.83	1	319.00	319.50	-0.9	3,575	-0.03%
2021/09/17	0.1	325.00	1	324.41	323.50	-0.9	3,712	-0.02%
2021/09/16	1.1	316.14	0	0.00	317.00	1.1	3,697	0.03%
2021/09/15	2.2	316.48	0	0.00	316.00	2.2	3,745	0.06%
2021/09/14	2.1	319.68	1	321.50	320.50	1.1	3,785	0.03%
2021/09/13	8.1	320.47	9	321.11	319.00	-0.9	3,835	-0.02%
2021/09/10	2.2	328.93	0	0.00	334.00	2.2	3,807	0.06%
2021/09/09	0	328.00	0	0.00	327.50	0	3,861	0.00%
2021/09/08	10.3	330.29	4	328.12	326.50	6.3	3,895	0.16%
2021/09/07	23.2	346.89	20	341.25	339.00	3.2	3,929	0.08%
2021/09/06	15	355.93	32.2	356.04	355.00	-17.2	3,984	-0.43%
2021/09/03	11	349.73	24.3	350.24	351.00	-13.3	4,103	-0.32%
2021/09/02	0	344.45	4.1	342.15	340.00	-4	4,294	-0.09%
2021/09/01	2	340.48	6	343.08	344.00	-4	4,272	-0.09%
2021/08/31	1	328.00	0	0.00	330.50	1	4,243	0.02%
2021/08/30	3	326.84	0.7	328.50	327.50	2.3	4,231	0.06%
2021/08/27	2	324.50	1	325.00	325.00	1	4,231	0.02%
2021/08/26	1.1	326.75	0	0.00	326.00	1.1	4,241	0.03%
2021/08/25	2.5	325.29	4	327.49	328.00	-1.5	4,264	-0.04%
2021/08/24	1	321.02	5	322.00	319.50	-4	4,280	-0.09%
2021/08/23	21.6	319.81	1	322.95	321.00	20.6	4,264	0.48%
2021/08/20	16	313.28	11	312.09	310.00	5	4,262	0.12%
2021/08/19	2	326.99	21	331.67	324.50	-19	4,276	-0.44%
2021/08/18	4.4	320.64	3.1	323.32	328.00	1.3	4,304	0.03%
2021/08/17	0	0.00	4	324.63	319.50	-4	4,320	-0.09%
2021/08/16	2.1	320.54	11	327.27	321.00	-8.9	4,328	-0.21%
2021/08/13	28.3	333.85	4	332.13	331.50	24.3	4,375	0.56%
2021/08/12	2	343.23	43.1	340.30	343.50	-41	4,419	-0.93%
2021/08/11	4.2	336.06	33	336.32	335.50	-28.8	4,443	-0.65%
2021/08/10	19.2	339.01	10	338.35	337.00	9.2	4,482	0.21%
2021/08/09	25.2	342.84	41	338.55	338.00	-15.8	4,528	-0.35%
2021/08/06	26	348.52	16	352.09	348.50	10	4,603	0.22%
2021/08/05	39.1	346.75	49	346.56	350.00	-9.9	4,629	-0.21%
2021/08/04	13.2	338.03	26	338.31	337.00	-12.8	4,707	-0.27%
2021/08/03	34.1	336.77	2	341.00	336.50	32.1	4,743	0.68%
2021/08/02	24.2	340.40	9.1	343.34	338.50	15.1	4,717	0.32%
2021/07/30	10.2	345.78	7	351.43	346.00	3.2	4,676	0.07%
2021/07/29	7.2	343.33	6.1	348.17	347.50	1.1	4,532	0.02%
2021/07/28	12.2	340.49	7	340.86	344.50	5.2	4,562	0.11%
2021/07/27	12.5	360.61	3	361.33	356.00	9.5	4,648	0.20%
2021/07/26	14.4	364.44	0.4	364.94	363.00	14	4,752	0.29%
2021/07/23	5.3	371.83	7.1	377.25	370.00	-1.8	4,753	-0.04%
2021/07/22	6.2	372.78	3	373.83	372.50	3.2	4,756	0.07%
2021/07/21	3	374.19	8.1	379.91	376.00	-5.1	4,725	-0.11%
2021/07/20	6	375.13	4.1	379.95	375.00	1.9	4,741	0.04%
2021/07/19	2.1	385.16	0	0.00	381.50	2.1	4,715	0.04%
2021/07/16	2.1	388.99	5.1	391.99	390.00	-3	4,728	-0.06%
2021/07/15	6.1	395.33	2.4	395.93	392.50	3.7	4,731	0.08%
2021/07/14	2.2	388.72	15.3	389.46	395.00	-13.1	4,677	-0.28%
2021/07/13	3.1	382.39	6.3	384.77	381.00	-3.2	4,599	-0.07%
2021/07/12	8.3	375.55	9.2	377.69	381.00	-0.9	4,558	-0.02%
2021/07/09	5	365.10	1.1	365.32	370.00	3.9	4,501	0.09%
2021/07/08	3	371.66	2	371.00	370.00	1	4,514	0.02%
2021/07/07	2	369.75	12	369.46	371.00	-10	4,520	-0.22%
2021/07/06	12	377.33	4	381.50	376.00	8	4,489	0.18%
2021/07/05	0	0.00	16.1	382.37	382.00	-16.1	4,512	-0.36%
2021/07/02	0	369.00	2.1	373.02	374.50	-2.1	4,491	-0.05%
2021/07/01	4	368.02	0.1	374.50	366.00	4	4,530	0.09%
2021/06/30	12	381.79	8.1	383.16	375.00	3.9	4,535	0.09%
2021/06/29	5.4	376.51	3.1	379.10	375.00	2.3	4,487	0.05%
2021/06/28	3	374.50	9	376.39	380.00	-6	4,418	-0.14%
2021/06/25	1.1	368.10	5	368.60	364.00	-3.9	4,310	-0.09%
2021/06/24	4	369.25	41.2	369.77	366.00	-37.2	4,362	-0.85%
2021/06/23	4	373.48	6	374.17	373.50	-2	4,387	-0.04%
2021/06/22	4.2	370.79	2.2	371.49	368.00	2.1	4,348	0.05%
2021/06/21	2	364.25	3.1	362.15	363.00	-1.1	4,326	-0.03%
2021/06/18	13.2	370.74	2	370.25	364.00	11.2	4,329	0.26%
2021/06/17	4.3	364.94	3	366.33	369.00	1.3	4,306	0.03%
2021/06/16	3	365.34	2	367.50	364.50	1	4,289	0.02%
2021/06/15	5.6	373.21	5.2	372.43	376.00	0.5	4,251	0.01%
2021/06/11	8.5	368.36	12.7	372.57	373.50	-4.2	4,181	-0.10%
2021/06/10	14.2	346.86	23.3	356.03	358.00	-9.1	4,006	-0.23%
2021/06/09	4.1	333.77	7	332.00	332.00	-3	3,776	-0.08%
2021/06/08	6	329.16	3	330.00	330.00	3	3,876	0.08%
2021/06/07	1.4	324.15	0	0.00	325.00	1.4	3,889	0.03%
2021/06/04	0.3	326.17	0	0.00	326.50	0.3	3,909	0.01%
2021/06/03	1	325.00	0	0.00	327.00	1	3,992	0.03%
2021/06/02	3.2	324.17	1	322.00	320.00	2.2	4,071	0.05%
2021/06/01	1.4	330.57	1	330.50	329.00	0.4	4,099	0.01%
2021/05/31	0	328.00	2	327.25	326.00	-2	4,147	-0.05%
2021/05/28	4.1	325.05	1	325.00	326.00	3.1	4,201	0.07%
2021/05/27	3.1	318.71	3	321.83	321.00	0.1	4,277	0.00%
2021/05/26	8	326.32	1	329.00	323.00	7	4,298	0.16%
2021/05/25	5.2	324.94	3.2	326.50	328.00	2	4,318	0.05%
2021/05/24	0	0.00	2	311.25	312.50	-2	4,372	-0.05%
2021/05/21	1.2	306.91	11	307.68	307.50	-9.9	4,449	-0.22%
2021/05/20	7	302.58	0	0.00	299.00	7	4,524	0.15%
2021/05/19	3	310.00	3	311.83	314.00	0	4,618	0.00%
2021/05/18	1.1	313.23	3	308.50	314.00	-1.9	4,656	-0.04%
2021/05/17	4	293.76	26.1	291.19	300.00	-22.1	4,788	-0.46%
2021/05/14	18.2	310.06	5.3	309.31	302.50	12.9	4,979	0.26%
2021/05/13	2.1	325.05	17.3	319.93	322.50	-15.2	5,298	-0.29%
2021/05/12	25.3	325.09	23.1	317.37	328.50	2.2	5,329	0.04%
2021/05/11	3.2	320.96	7	323.86	322.50	-3.8	5,286	-0.07%
2021/05/10	5	337.20	9.1	338.56	338.50	-4.1	5,285	-0.08%
2021/05/07	1	334.09	1	330.00	337.50	0	5,327	0.00%
2021/05/06	2	323.75	1.8	325.83	326.00	0.2	5,365	0.00%
2021/05/05	1.2	329.10	1	325.50	326.00	0.2	5,423	0.00%
2021/05/04	14.1	327.27	2.1	333.83	322.00	12.1	5,473	0.22%
2021/05/03	19.2	348.27	11.2	349.55	350.00	8	5,365	0.15%
2021/04/29	50	372.22	0.1	366.50	366.50	50	5,312	0.94%
2021/04/28	8.3	366.14	0.2	367.48	365.00	8.1	5,387	0.15%
2021/04/27	2	370.00	0.1	371.05	370.50	1.9	5,591	0.03%
2021/04/26	4	370.88	2.2	370.05	372.00	1.8	5,676	0.03%
2021/04/23	8.2	370.62	2.2	370.20	372.00	6	5,735	0.10%
2021/04/22	2.1	369.54	1.1	371.14	367.50	1	5,873	0.02%
2021/04/21	2.1	373.35	0	0.00	371.50	2.1	6,144	0.03%
2021/04/20	1	381.00	1.1	380.59	381.00	-0.1	6,408	0.00%
2021/04/19	2.2	379.08	0	380.00	379.50	2.1	6,503	0.03%
2021/04/16	0	382.00	6.1	381.27	383.00	-6.1	6,764	-0.09%
2021/04/15	3.1	373.02	0.1	374.58	376.50	3	6,849	0.04%
2021/04/14	6.1	367.89	2.1	365.25	369.50	4	7,039	0.06%
2021/04/13	4.5	377.63	5.2	376.81	375.50	-0.7	7,131	-0.01%
2021/04/12	3	380.00	5.1	379.34	381.50	-2.1	7,168	-0.03%
2021/04/09	14.1	379.99	4	379.63	379.00	10.1	7,375	0.14%
2021/04/08	2	385.99	1	385.06	385.50	1	7,377	0.01%
2021/04/07	8.5	385.51	8	385.06	384.50	0.5	7,368	0.01%
2021/04/06	1	391.01	2.2	394.50	390.00	-1.2	7,314	-0.02%
2021/04/01	5.1	391.09	2	392.23	389.50	3	7,298	0.04%
2021/03/31	5.2	392.00	1.1	392.88	391.00	4.1	7,273	0.06%
2021/03/30	5.1	389.62	2.1	391.35	395.00	3	7,251	0.04%
2021/03/29	9.1	395.53	6	391.75	390.50	3.1	7,230	0.04%
2021/03/26	15.3	395.19	7.2	392.81	397.00	8.2	7,177	0.11%
2021/03/25	3	386.32	2.1	385.03	386.00	0.9	7,131	0.01%
2021/03/24	4	387.11	0.1	386.59	384.00	3.9	7,141	0.05%
2021/03/23	0.1	384.87	0.1	387.00	385.00	0.1	7,115	0.00%
2021/03/22	0.1	383.82	1.1	383.22	384.00	-1	7,134	-0.01%
2021/03/19	14.1	379.38	3.3	379.68	380.00	10.8	7,152	0.15%
2021/03/18	4.3	388.20	11	387.59	384.50	-6.8	7,251	-0.09%
2021/03/17	5	391.50	2	390.25	389.50	3	7,331	0.04%
2021/03/16	2.2	389.21	11	389.09	389.50	-8.8	7,354	-0.12%
2021/03/15	10	392.20	10	390.05	392.00	0	7,417	0.00%
2021/03/12	16.2	395.26	13.1	397.76	393.50	3.1	7,427	0.04%
2021/03/11	9.2	386.39	3	386.33	386.50	6.2	7,369	0.08%
2021/03/10	5	381.00	3	381.33	381.00	2	7,382	0.03%
2021/03/09	8.1	375.57	2.3	373.12	375.50	5.8	7,422	0.08%
2021/03/08	2.1	381.24	6	382.00	380.00	-3.9	7,506	-0.05%
2021/03/05	0	362.50	0	0.00	371.00	0	7,430	0.00%
2021/03/04	4.2	368.30	3	367.83	369.00	1.2	7,423	0.02%
2021/03/03	2.3	376.40	1.1	372.36	380.50	1.2	7,351	0.02%
2021/03/02	13.1	377.48	2	375.03	371.50	11.1	7,307	0.15%
2021/02/26	19.5	380.86	4.1	380.56	380.50	15.4	7,252	0.21%
2021/02/25	6.1	396.90	6	403.49	393.00	0.1	7,230	0.00%
2021/02/24	7.2	402.63	5.5	402.62	400.50	1.8	7,278	0.02%
2021/02/23	10.5	407.85	13	406.85	406.50	-2.5	7,217	-0.03%
2021/02/22	12.4	411.21	7.1	412.30	413.50	5.2	7,196	0.07%
2021/02/19	21.7	392.50	8.2	394.67	398.00	13.5	7,124	0.19%
2021/02/18	10.2	380.39	5	379.50	381.00	5.2	7,100	0.07%
2021/02/17	9.7	379.03	28.1	380.09	379.50	-18.4	7,226	-0.26%
2021/02/05	40.4	373.66	14	374.04	370.50	26.4	7,066	0.37%
2021/02/04	30	388.96	8	389.44	388.00	21.9	6,827	0.32%
2021/02/03	6	428.92	2	429.75	425.50	4	6,458	0.06%
2021/02/02	5.2	431.13	8	431.63	434.50	-2.9	6,391	-0.04%
2021/02/01	6.1	418.33	2.1	418.52	420.50	4	6,381	0.06%
2021/01/29	9.1	420.59	6.1	423.79	414.00	3.1	6,363	0.05%
2021/01/28	4.3	421.15	1.1	419.36	418.00	3.2	6,359	0.05%
2021/01/27	2.2	436.36	3.1	432.75	435.00	-0.8	6,321	-0.01%
2021/01/26	12.7	443.89	14.1	443.98	435.00	-1.4	6,263	-0.02%
2021/01/25	5.4	458.08	0	0.00	451.00	5.4	6,183	0.09%
2021/01/22	8.2	462.14	10	457.95	457.50	-1.8	6,156	-0.03%
2021/01/21	15	456.37	20.1	457.04	458.00	-5.1	6,176	-0.08%
2021/01/20	29.1	451.48	24.1	452.67	446.00	5	6,149	0.08%
2021/01/19	6	434.08	11	433.32	445.00	-5	5,938	-0.08%
2021/01/18	6.1	423.36	6.2	423.80	424.50	-0.1	5,865	0.00%
2021/01/15	20.1	425.92	11	426.73	419.50	9.1	5,817	0.16%
2021/01/14	61.1	432.66	54.1	435.05	424.00	7	5,717	0.12%
2021/01/13	14	404.47	45.9	415.45	423.50	-31.9	5,467	-0.58%
2021/01/12	14.1	390.77	5	388.30	385.00	9.1	5,281	0.17%
2021/01/11	28	389.50	38	394.47	394.00	-10	5,196	-0.19%
2021/01/08	6	355.17	5	356.50	363.00	1	4,960	0.02%
2021/01/07	24.1	354.88	5	353.70	355.00	19.1	4,890	0.39%
2021/01/06	8	377.69	8.1	374.12	371.00	-0.1	4,831	0.00%
2021/01/05	7	368.00	5	368.80	369.00	2	4,874	0.04%
2021/01/04	8	363.44	12	367.08	364.50	-4	5,050	-0.08%
2020/12/31	5	350.01	10	349.95	346.00	-5	4,850	-0.10%
2020/12/30	22	344.77	2	345.00	344.00	20	4,814	0.42%
2020/12/29	0	0.00	3	347.33	345.50	-3	4,815	-0.06%
2020/12/28	8	346.81	0	0.00	344.50	8	4,809	0.17%
2020/12/25	6	346.34	1	344.00	344.00	5	4,793	0.10%
2020/12/24	1	347.04	7	349.00	347.00	-6	4,805	-0.12%
2020/12/23	1	343.50	1	348.00	348.50	0	4,814	0.00%
2020/12/22	1.1	347.96	2	348.25	342.50	-0.9	4,845	-0.02%
2020/12/21	1	345.00	3	344.33	348.00	-2	4,870	-0.04%
2020/12/18	5.1	342.62	1.1	343.05	343.00	4	4,866	0.08%
2020/12/17	1	343.01	1	342.50	341.50	0	4,892	0.00%
2020/12/16	3	344.83	2	347.25	346.00	1	4,918	0.02%
2020/12/15	9.3	336.24	6	339.08	340.50	3.3	4,891	0.07%
2020/12/14	8	345.37	15	342.80	337.50	-7	4,897	-0.14%
2020/12/11	25	339.90	2.3	338.76	339.00	22.7	4,832	0.47%
2020/12/10	7	349.15	5	350.30	350.00	2	4,778	0.04%
2020/12/09	3	350.83	7	354.43	358.00	-4	4,798	-0.08%
2020/12/08	1	340.00	1.2	342.92	345.00	-0.2	4,774	0.00%
2020/12/07	6	339.02	8	342.63	340.00	-2	4,827	-0.04%
2020/12/04	2	350.47	5.4	348.93	347.50	-3.4	4,786	-0.07%
2020/12/03	0.1	349.17	1	345.50	350.00	-0.9	4,756	-0.02%
2020/12/02	7	347.07	16	346.94	347.00	-9	4,735	-0.19%
2020/12/01	1	333.00	0	0.00	336.50	1	4,650	0.02%
2020/11/30	0	335.00	2	337.25	335.00	-2	4,699	-0.04%
2020/11/27	0	332.00	1	333.50	333.00	-1	4,671	-0.02%
2020/11/26	7.3	332.55	1	332.00	331.50	6.3	4,699	0.13%
2020/11/25	8	330.57	2	332.00	329.00	6	4,728	0.13%
2020/11/24	3.5	335.34	3	337.00	337.00	0.5	4,750	0.01%
2020/11/23	17	341.76	19	341.21	334.50	-2	4,819	-0.04%
2020/11/20	3	336.00	4.1	337.50	338.00	-1.1	4,863	-0.02%
2020/11/19	1	334.00	15	336.93	336.00	-14	4,921	-0.28%
2020/11/18	1.1	328.97	24	329.79	334.50	-22.9	4,929	-0.46%
2020/11/17	8.2	336.57	19	334.61	327.00	-10.8	4,936	-0.22%
2020/11/16	15	330.83	27.4	331.65	332.00	-12.4	5,054	-0.25%
2020/11/13	0	0.00	6	317.33	318.50	-6	4,944	-0.12%
2020/11/12	0	315.50	2.1	319.81	314.00	-2.1	5,113	-0.04%
2020/11/11	4	319.25	7	319.36	318.50	-3	5,115	-0.06%
2020/11/10	8	317.19	10.2	317.63	315.00	-2.2	5,088	-0.04%
2020/11/09	8	321.62	21.7	320.35	321.00	-13.6	5,127	-0.27%
2020/11/06	7	317.85	17.1	317.03	314.00	-10	5,152	-0.19%
2020/11/05	11.2	314.42	8	313.31	316.00	3.2	5,164	0.06%
2020/11/04	9	305.17	8	306.31	310.00	1	5,164	0.02%
2020/11/03	6	305.25	2	304.50	306.00	4	5,201	0.08%
2020/11/02	16	306.00	15	308.10	302.50	1	5,250	0.02%
2020/10/30	37	311.27	55	309.82	311.00	-18	5,242	-0.34%
2020/10/29	15	309.37	3	309.50	309.50	12	5,309	0.23%
2020/10/28	3	319.46	4	318.50	319.50	-1	5,415	-0.02%
2020/10/27	3	311.17	5	311.80	314.50	-2	5,412	-0.04%
2020/10/26	2	313.50	2	313.00	310.50	0	5,480	0.00%
2020/10/23	1	310.04	2	311.50	312.00	-1	5,715	-0.02%
2020/10/22	3	309.69	2	309.00	310.00	1	5,896	0.02%
2020/10/21	4.1	317.57	6	317.08	314.50	-1.9	5,982	-0.03%
2020/10/20	11.2	314.82	12	316.71	315.50	-0.8	6,028	-0.01%
2020/10/19	5	308.00	2	309.00	310.00	3	5,975	0.05%
2020/10/16	6	312.82	3	308.00	309.00	3	5,999	0.05%
2020/10/15	4.2	312.97	6	314.33	313.50	-1.8	6,078	-0.03%
2020/10/14	13	317.58	22	318.14	314.50	-9	6,227	-0.14%
2020/10/13	12.2	313.95	26	315.27	317.50	-13.9	6,344	-0.22%
2020/10/12	27	305.20	30	305.65	310.00	-3	6,226	-0.05%
2020/10/08	7.1	289.50	2	288.75	289.50	5.1	6,091	0.08%
2020/10/07	4.1	285.07	0	0.00	285.00	4.1	6,154	0.07%
2020/10/06	2	291.23	0	0.00	288.50	2	6,195	0.03%
2020/10/05	0	289.50	3	288.50	288.50	-3	6,318	-0.05%
2020/09/29	3	287.00	4	288.38	288.50	-1	6,728	-0.01%
2020/09/28	2	283.75	0	0.00	284.00	2	6,934	0.03%
2020/09/25	10.1	281.69	2	278.00	278.00	8.1	7,068	0.11%
2020/09/24	5	288.40	3	287.83	287.00	2	7,096	0.03%
2020/09/23	1	294.00	4	293.50	297.50	-3	7,090	-0.04%
2020/09/22	7	294.43	2	294.00	292.50	5	7,152	0.07%
2020/09/21	3.3	300.07	4	304.00	299.00	-0.7	7,186	-0.01%
2020/09/18	1	301.00	4	302.00	302.50	-3	7,237	-0.04%
2020/09/17	26.3	300.32	8	299.94	299.50	18.3	7,280	0.25%
2020/09/16	1	303.50	11	302.95	303.00	-10	7,335	-0.14%
2020/09/15	7	299.86	13	300.77	298.50	-6	7,428	-0.08%
2020/09/14	15	298.90	5	298.30	297.00	10	7,570	0.13%
2020/09/11	3	293.17	28	294.14	295.00	-25	7,641	-0.33%
2020/09/10	8	291.69	8	292.00	289.50	0	7,673	0.00%
2020/09/09	2	286.00	1	281.50	287.50	1	7,761	0.01%
2020/09/08	1	286.00	0	0.00	287.00	1	7,911	0.01%
2020/09/07	12	292.75	11	288.45	285.50	1	8,049	0.01%
2020/09/04	1.1	280.60	7	284.21	292.00	-6	8,172	-0.07%
2020/09/03	6	287.33	6	294.42	287.50	0	8,358	0.00%
2020/09/02	1	289.00	1	290.50	291.00	0	8,352	0.00%
2020/09/01	5	289.70	1	289.00	288.50	4	8,549	0.05%
2020/08/31	2	291.25	10	289.00	286.00	-8	8,586	-0.09%
2020/08/28	4.1	291.05	3	290.33	291.00	1.1	8,624	0.01%
2020/08/27	4	295.63	10	293.65	296.00	-6	8,689	-0.07%
2020/08/26	11	287.41	15	289.53	290.50	-4	8,739	-0.05%
2020/08/25	7	273.21	7	276.43	280.00	0	8,704	0.00%
2020/08/24	12	269.00	18	273.89	275.00	-6	8,806	-0.07%
2020/08/21	20	264.73	4	265.50	266.00	16	8,783	0.18%
2020/08/20	25	263.14	10	263.50	260.00	15	8,803	0.17%
2020/08/19	5	285.30	1	290.00	281.50	4	8,640	0.05%
2020/08/18	13	287.35	4.8	289.52	284.50	8.2	8,670	0.10%
2020/08/17	0	0.00	1	303.00	300.50	-1	8,682	-0.01%
2020/08/14	1	301.00	2	299.50	303.00	-1	8,791	-0.01%
2020/08/13	10	300.30	3	299.67	299.50	7	8,922	0.08%
2020/08/12	8	292.56	12	299.46	303.00	-4	9,009	-0.04%
2020/08/11	7	296.79	2	294.00	294.00	5	9,200	0.05%
2020/08/10	7	297.50	6	297.08	298.00	1	9,239	0.01%
2020/08/07	2.1	303.02	4	304.00	303.50	-1.9	9,257	-0.02%
2020/08/06	9	304.39	7	304.00	302.50	2	9,324	0.02%
2020/08/05	9	302.72	2	304.25	304.50	7	9,388	0.07%
2020/08/04	11	304.64	7	304.14	302.00	4	9,594	0.04%
2020/08/03	45.1	304.80	13	306.88	299.00	32.1	9,723	0.33%
2020/07/31	16	317.13	8	316.88	317.00	8	9,641	0.08%
2020/07/30	5.1	322.12	7	323.21	322.00	-1.9	9,631	-0.02%
2020/07/29	25.1	320.32	8	319.63	318.50	17.1	9,633	0.18%
2020/07/28	16	346.93	25	345.00	334.00	-9	9,465	-0.09%
2020/07/27	4	329.13	16	331.31	339.00	-12	9,463	-0.13%
2020/07/24	6	324.83	5	326.20	321.00	1	9,566	0.01%
2020/07/23	7	322.44	3	323.67	326.00	4	9,641	0.04%
2020/07/22	16	327.28	6	324.93	327.00	10	9,728	0.10%
2020/07/21	5	324.41	10	328.25	330.50	-5	9,809	-0.05%
2020/07/20	20	326.28	11	318.86	317.50	9	9,774	0.09%
2020/07/17	30	329.60	36	329.35	331.00	-6	9,753	-0.06%
2020/07/16	6	316.25	8	316.00	315.00	-2	9,581	-0.02%
2020/07/15	1	312.00	3	311.67	311.50	-2	9,571	-0.02%
2020/07/14	1	318.50	5	316.60	321.50	-4	9,645	-0.04%
2020/07/13	1	320.49	2	315.75	319.00	-1	9,632	-0.01%
2020/07/10	13	318.00	15.1	315.87	311.50	-2.1	9,654	-0.02%
2020/07/09	9	330.33	14	329.07	326.00	-5	9,583	-0.05%
2020/07/08	6	315.62	20	316.58	326.00	-14	9,438	-0.15%
2020/07/07	10	311.49	32	308.70	306.00	-22	9,258	-0.24%
2020/07/06	27.1	302.12	20	303.85	306.00	7.1	9,098	0.08%
2020/07/03	5	293.20	3	292.67	293.00	2	9,016	0.02%
2020/07/02	4	292.75	1	293.00	292.00	3	9,058	0.03%
2020/07/01	13	294.42	3	295.17	292.50	10	9,165	0.11%
2020/06/30	2.2	297.84	12	298.04	299.00	-9.9	9,209	-0.11%
2020/06/29	1	291.51	4	293.13	291.00	-3	9,242	-0.03%
2020/06/24	2.1	299.70	1	297.50	295.00	1.1	9,271	0.01%
2020/06/23	12	299.63	1	298.50	299.00	11	9,363	0.12%
2020/06/22	8	306.74	23	304.41	305.00	-15	9,378	-0.16%
2020/06/19	25.2	298.09	8	297.44	297.00	17.2	9,436	0.18%
2020/06/18	0	0.00	1	296.00	291.50	-1	9,362	-0.01%
2020/06/17	12	293.00	18	292.11	293.50	-6	9,370	-0.06%
2020/06/16	7	295.50	31.1	293.03	296.50	-24.1	9,445	-0.26%
2020/06/15	17	290.79	9	290.28	283.00	8	9,512	0.08%
2020/06/12	9.1	286.59	26	286.44	289.00	-16.9	9,518	-0.18%
2020/06/11	14	289.50	15	291.03	288.50	-1	9,579	-0.01%
2020/06/10	8.1	289.92	20.2	289.00	294.50	-12.1	9,617	-0.13%
2020/06/09	10.1	282.94	11	282.73	282.00	-0.9	9,584	-0.01%
2020/06/08	10	283.00	14.1	285.37	282.00	-4.1	9,739	-0.04%
2020/06/05	10	276.85	6.1	278.98	278.00	3.9	9,588	0.04%
2020/06/04	8	276.69	24.1	276.73	278.00	-16.1	9,615	-0.17%
2020/06/03	10	277.65	14.2	276.64	277.00	-4.2	9,657	-0.04%
2020/06/02	11.2	270.67	23.4	271.71	272.50	-12.2	9,590	-0.13%
2020/06/01	2	260.25	12	261.83	264.00	-10	9,515	-0.11%
2020/05/29	27.2	251.45	22	253.57	257.00	5.2	9,450	0.06%
2020/05/28	12	247.29	32	247.22	247.00	-20	9,314	-0.21%
2020/05/27	16	248.84	14	248.75	247.00	2	9,339	0.02%
2020/05/26	13	246.77	7	246.57	244.00	6	9,312	0.06%
2020/05/25	11	243.32	6	245.25	250.00	5	9,277	0.05%
2020/05/22	13	242.00	11	240.05	239.50	2	9,252	0.02%
2020/05/21	22	249.57	4	251.13	251.00	18	9,151	0.20%
2020/05/20	36	246.46	20	246.23	246.00	16	9,136	0.18%
2020/05/19	23	249.59	31	251.61	252.00	-8	9,144	-0.09%
2020/05/18	72.2	251.46	24	250.79	248.00	48.2	9,138	0.53%
2020/05/15	4.2	270.24	15	269.00	268.50	-10.8	9,067	-0.12%
2020/05/14	13	268.96	2	268.75	267.00	11	9,246	0.12%
2020/05/13	11	271.14	5	272.30	272.50	6	9,401	0.06%
2020/05/12	7	277.14	19	275.26	274.50	-12	9,597	-0.13%
2020/05/11	15	285.70	15	285.87	282.50	0	9,749	0.00%
2020/05/08	6.1	279.67	27.1	281.24	281.50	-21	9,658	-0.22%
2020/05/07	15	266.90	18	268.39	272.50	-3	9,485	-0.03%
2020/05/06	4	263.38	20	263.73	262.50	-16	9,424	-0.17%
2020/05/05	19	264.95	14	263.79	262.50	5	9,461	0.05%
2020/05/04	12	263.58	4	263.25	264.00	8	9,599	0.08%
2020/04/30	7.1	267.57	17	268.94	269.00	-9.9	9,591	-0.10%
2020/04/29	27	257.13	31	258.84	261.50	-4	9,507	-0.04%
2020/04/28	33	245.88	23	245.50	247.00	10	9,371	0.11%
2020/04/27	32.1	251.02	22	251.80	251.50	10.1	9,332	0.11%
2020/04/24	23	254.26	9	251.83	251.00	14	9,223	0.15%
2020/04/23	21	260.33	22	260.05	260.00	-1	9,121	-0.01%
2020/04/22	38	258.30	27.3	258.86	259.00	10.7	9,150	0.12%
2020/04/21	26	269.56	16.2	268.42	265.50	9.8	9,047	0.11%
2020/04/20	3	271.00	9	271.78	274.00	-6	9,040	-0.07%
2020/04/17	16	276.94	9	278.83	274.00	7	9,030	0.08%
2020/04/16	15	269.10	19	269.45	270.00	-4	8,957	-0.04%
2020/04/15	8	273.94	7	272.71	272.00	1	8,998	0.01%
2020/04/14	22	271.48	10	271.40	273.00	12	9,145	0.13%
2020/04/13	4	264.63	14	265.25	263.00	-10	9,200	-0.11%
2020/04/10	7	269.64	19	269.34	268.50	-12	9,301	-0.13%
2020/04/09	6	272.83	4	271.75	269.00	2	9,423	0.02%
2020/04/08	17.1	278.43	4	278.75	275.00	13.1	9,461	0.14%
2020/04/07	26.2	283.10	9	282.33	278.00	17.2	9,453	0.18%
2020/04/06	13.1	272.25	14	270.57	278.00	-1	9,400	-0.01%
2020/04/01	10	261.60	14	262.82	262.00	-4	9,386	-0.04%
2020/03/31	9	264.06	13	263.00	263.50	-4	9,358	-0.04%
2020/03/30	6.1	255.27	5	253.10	260.50	1.1	9,283	0.01%
2020/03/27	16	259.53	16	260.94	254.50	0	9,259	0.00%
2020/03/26	18	253.42	25	252.36	256.00	-7	9,139	-0.08%
2020/03/25	34	255.56	33	256.79	256.50	1	9,217	0.01%
2020/03/24	11	239.41	13	238.88	242.50	-2	9,130	-0.02%
2020/03/23	40	217.18	39	212.28	222.50	1	9,079	0.01%
2020/03/20	32.2	213.26	19	212.13	215.00	13.2	9,071	0.15%
2020/03/19	32	202.44	32	200.33	195.50	0	8,953	0.00%
2020/03/18	20	221.90	36	221.83	217.00	-16	8,882	-0.18%
2020/03/17	22	230.68	22	231.18	219.00	0	8,936	0.00%
2020/03/16	14	248.11	30	250.08	236.00	-16	8,824	-0.18%
2020/03/13	30	236.62	14	236.54	249.50	16	8,770	0.18%
2020/03/12	23	243.61	21	246.62	238.00	2	8,578	0.02%
2020/03/11	14	268.89	14	267.25	264.00	0	8,451	0.00%
2020/03/10	12	270.17	9	271.89	273.50	3	8,562	0.04%
2020/03/09	11	278.23	2.2	277.50	274.50	8.8	8,710	0.10%
2020/03/06	3	287.00	9	288.33	288.50	-6	8,735	-0.07%
2020/03/05	2.2	289.33	20	287.60	290.00	-17.8	8,898	-0.20%
2020/03/04	12	278.04	13	280.12	279.50	-1	8,940	-0.01%
2020/03/03	14	278.29	8	278.56	277.50	6	8,979	0.07%
2020/03/02	15	268.70	13	273.27	272.50	2	8,958	0.02%
2020/02/27	14	277.39	3	275.50	273.50	11	8,954	0.12%
2020/02/26	8	282.63	5.1	283.61	284.00	2.9	8,910	0.03%
2020/02/25	1	283.00	8	286.44	286.50	-7	8,915	-0.08%
2020/02/24	6	281.92	4	282.25	285.50	2	8,919	0.02%
2020/02/21	14	285.11	1	284.00	283.00	13	8,925	0.15%
2020/02/20	9.1	285.60	9	287.89	289.50	0.1	8,875	0.00%
2020/02/19	12.2	282.70	5	281.50	280.50	7.2	8,745	0.08%
2020/02/18	24.1	284.80	23.5	284.01	280.00	0.6	8,692	0.01%
2020/02/17	28	293.07	9.5	294.29	291.00	18.6	8,523	0.22%
2020/02/14	33	309.14	24	308.25	307.00	9	8,304	0.11%
2020/02/13	13.2	321.42	42	315.81	315.50	-28.8	8,115	-0.36%
2020/02/12	15.1	308.87	30.1	313.41	316.00	-15	7,839	-0.19%
2020/02/11	22	295.82	27	299.52	302.00	-5	7,658	-0.07%
2020/02/10	28	294.27	7	291.64	290.50	21	7,652	0.27%
2020/02/07	3	293.33	5	295.80	293.50	-2	7,716	-0.03%
2020/02/06	5	294.40	5	295.10	295.00	0	7,813	0.00%
2020/02/05	3.2	285.78	26	289.96	292.50	-22.8	7,736	-0.30%
2020/02/04	9	276.11	6	275.67	275.00	3	7,620	0.04%
2020/02/03	7	268.86	4	270.00	270.50	3	7,671	0.04%
2020/01/31	3	278.00	17.7	279.77	282.00	-14.7	7,660	-0.19%
2020/01/30	19	273.82	21	270.02	275.50	-2	7,732	-0.03%
2020/01/20	11	285.55	7	286.79	286.00	4	7,977	0.05%
2020/01/17	5	285.70	5	285.50	285.50	0	8,044	0.00%
2020/01/16	20	279.58	17.4	282.90	284.50	2.7	8,130	0.03%
2020/01/15	3	291.67	12	289.83	288.00	-9	8,123	-0.11%
2020/01/14	15	290.97	16.2	289.08	288.00	-1.2	8,121	-0.01%
2020/01/13	5	285.00	3	284.17	285.00	2	8,103	0.02%
2020/01/10	6	282.50	19	284.47	286.50	-13	8,123	-0.16%
2020/01/09	5.2	281.31	4	282.25	284.50	1.2	8,179	0.01%
2020/01/08	21.2	278.81	9.4	281.55	275.00	11.8	8,426	0.14%
2020/01/07	30	286.45	7	287.07	288.00	23	8,359	0.28%
2020/01/06	28.3	287.38	12	288.54	285.00	16.3	8,408	0.19%
2020/01/03	25.1	297.58	53	304.16	295.00	-27.9	8,387	-0.33%
2020/01/02	7	302.86	18.2	303.04	305.00	-11.2	8,316	-0.13%
2019/12/31	3	297.00	7	295.21	294.00	-4	8,276	-0.05%
2019/12/30	7.1	297.68	12	299.21	297.50	-4.9	8,278	-0.06%
2019/12/27	53	305.47	9	303.50	298.50	44	8,317	0.53%
2019/12/26	7	299.00	44.4	298.40	300.00	-37.4	8,232	-0.45%
2019/12/25	1	293.00	3	294.83	295.00	-2	8,188	-0.02%
2019/12/24	20	292.35	8	292.06	293.50	12	8,252	0.15%
2019/12/23	7.2	285.78	0	0.00	288.00	7.2	8,281	0.09%
2019/12/20	16	286.09	5	285.70	283.00	11	8,319	0.13%
2019/12/19	20	297.60	4	293.75	291.50	16	8,349	0.19%
2019/12/18	5	298.70	13	300.38	301.00	-8	8,266	-0.10%
2019/12/17	8.1	302.06	36	302.04	300.50	-27.9	8,325	-0.33%
2019/12/16	5	296.20	9	297.06	295.50	-4	8,315	-0.05%
2019/12/13	24	297.75	4	297.88	296.00	20	8,740	0.23%
2019/12/12	14.1	294.59	32	296.66	298.00	-17.9	8,808	-0.20%
2019/12/11	12	286.00	7	286.64	286.00	5	8,621	0.06%
2019/12/10	23	284.89	7.5	284.77	285.00	15.5	8,648	0.18%
2019/12/09	7	294.14	11	294.45	294.50	-4	8,555	-0.05%
2019/12/06	10	293.50	47	292.83	290.00	-37	8,608	-0.43%
2019/12/05	63	288.03	14	290.32	292.00	49	8,593	0.57%
2019/12/04	13	283.19	8	283.44	282.00	5	8,496	0.06%
2019/12/03	20	293.08	6	293.83	291.00	14	8,496	0.16%
2019/12/02	27	289.93	16	294.44	298.00	11	8,433	0.13%
2019/11/29	14	300.82	13	301.00	302.50	1	8,333	0.01%
2019/11/28	10	308.30	11	306.27	306.00	-1	8,233	-0.01%
2019/11/26	3	313.33	7	311.29	311.50	-4	8,258	-0.05%
2019/11/25	7	306.71	2	308.75	306.50	5	8,364	0.06%
2019/11/22	8	306.13	7.3	308.50	305.50	0.7	8,450	0.01%
2019/11/21	5	307.30	3	311.67	314.50	2	8,476	0.02%
2019/11/20	6	311.25	4	316.50	308.50	2	8,492	0.02%
2019/11/19	7	318.50	4	321.13	325.00	3	8,573	0.03%
2019/11/18	0	0.00	1	324.00	324.00	-1	8,600	-0.01%
2019/11/15	2	323.25	3	323.33	321.00	-1	8,751	-0.01%
2019/11/14	1	316.00	5	315.30	318.00	-4	8,767	-0.05%
2019/11/13	6	313.50	5	314.00	316.00	1	8,857	0.01%
2019/11/12	3.4	308.09	3	309.00	310.00	0.4	8,971	0.00%
2019/11/11	4	305.88	3.4	306.40	305.00	0.7	9,139	0.01%
2019/11/08	11	310.09	9.1	310.91	312.50	1.9	9,242	0.02%
2019/11/07	13	312.38	9	312.33	307.00	4	9,307	0.04%
2019/11/06	8	326.75	20	330.20	323.00	-12	9,373	-0.13%
2019/11/05	6	332.25	9	332.39	335.50	-3	9,407	-0.03%
2019/11/04	2.6	325.16	1	330.00	323.50	1.6	9,536	0.02%
2019/11/01	7	318.50	6	321.17	324.50	1	9,647	0.01%
2019/10/31	16	321.81	7	322.93	318.00	9	9,814	0.09%
2019/10/30	13	326.23	7	328.29	333.00	6	9,822	0.06%
2019/10/29	14	329.71	23	326.11	330.00	-9	9,969	-0.09%
2019/10/28	8	335.06	11.5	337.92	343.50	-3.5	10,054	-0.04%
2019/10/25	6	317.42	4	318.13	315.00	2	9,834	0.02%
2019/10/24	2	314.50	12	315.96	320.00	-10	9,891	-0.10%
2019/10/23	19	311.32	12	311.67	313.00	7	9,982	0.07%
2019/10/22	29	306.66	7	306.00	305.50	22	10,155	0.22%
2019/10/21	14	304.78	14	305.07	302.50	0	10,384	0.00%
2019/10/18	5	307.90	3	310.00	307.00	2	10,715	0.02%
2019/10/17	11	307.73	13	309.65	314.50	-2	10,907	-0.02%
2019/10/16	17	308.00	58	311.58	306.00	-41	10,850	-0.38%
2019/10/15	9	300.11	18	297.53	299.00	-9	10,647	-0.08%
2019/10/14	5	295.50	13	295.42	294.00	-8	10,584	-0.08%
2019/10/09	13	289.92	8	287.06	284.50	5	10,522	0.05%
2019/10/08	15	290.20	7	288.50	285.00	8	10,511	0.08%
2019/10/07	38	287.89	12	289.83	290.50	26	10,610	0.25%
2019/10/04	5	286.50	5	285.90	284.00	0	10,666	0.00%
2019/10/03	8	285.31	8	284.63	287.00	0	10,718	0.00%
2019/10/02	1	277.50	2	281.50	282.00	-1	10,728	-0.01%
2019/10/01	1	280.00	7	279.86	279.00	-6	10,883	-0.06%
2019/09/27	13	278.08	8	280.19	278.50	5	11,085	0.05%
2019/09/26	10	290.50	6.1	288.61	284.00	3.9	11,160	0.03%
2019/09/25	4	285.00	4.1	285.66	289.00	-0.1	11,294	0.00%
2019/09/24	18	287.28	5	289.70	285.00	13	11,350	0.11%
2019/09/23	2	290.75	4	291.88	292.50	-2	11,256	-0.02%
2019/09/20	10	291.20	30	291.62	291.50	-20	11,284	-0.18%
2019/09/19	4	291.00	2	289.75	289.50	2	11,245	0.02%
2019/09/18	18.1	284.88	33	286.59	290.50	-15	11,228	-0.13%
2019/09/17	3.2	273.00	15	270.80	274.00	-11.8	10,850	-0.11%
2019/09/16	1	260.50	2	262.50	264.00	-1	10,820	-0.01%
2019/09/12	5	266.30	29	268.55	265.50	-24	10,913	-0.22%
2019/09/11	8	262.94	11	263.82	265.00	-3	11,178	-0.03%
2019/09/10	19	258.11	3	260.00	257.50	16	11,418	0.14%
2019/09/09	12	263.96	2	265.25	264.50	10	11,531	0.09%
2019/09/06	9	268.22	19	271.29	266.00	-10	11,785	-0.08%
2019/09/05	14	274.43	13	274.42	269.00	1	11,818	0.01%
2019/09/04	5	264.00	19	267.92	269.50	-14	11,793	-0.12%
2019/09/03	22	266.32	10	262.40	262.00	12	11,966	0.10%
2019/09/02	5	259.30	6.3	261.36	262.00	-1.3	12,073	-0.01%
2019/08/30	4	262.00	6	261.67	260.50	-2	12,209	-0.02%
2019/08/29	31	256.60	3	255.50	259.00	28	12,400	0.23%
2019/08/28	14	253.32	21	256.71	253.00	-7	12,711	-0.06%
2019/08/27	6	265.58	4	260.50	259.00	2	12,796	0.02%
2019/08/26	3	261.17	1	264.50	264.50	2	12,990	0.02%
2019/08/23	3	265.17	2	264.50	269.00	1	13,110	0.01%
2019/08/22	10	269.40	17	269.50	266.00	-7	13,276	-0.05%
2019/08/21	0	0.00	6	271.33	274.50	-6	13,266	-0.05%
2019/08/20	10	272.95	22	274.36	268.50	-12	13,378	-0.09%
2019/08/19	1	268.00	12	268.38	270.00	-11	13,476	-0.08%
2019/08/16	10	264.00	10	264.60	262.50	0	13,655	0.00%
2019/08/15	18	259.44	2	260.25	259.50	16	14,022	0.11%
2019/08/14	6	272.00	32	270.23	265.50	-26	14,290	-0.18%
2019/08/13	11	262.09	7	264.64	260.50	4	14,414	0.03%
2019/08/12	23	270.78	16	269.41	265.50	7	14,829	0.05%
2019/08/08	10.1	269.68	13	270.65	274.00	-2.9	14,978	-0.02%
2019/08/07	12	265.04	16	266.41	262.00	-4	14,928	-0.03%
2019/08/06	19	260.40	35	256.86	263.50	-16	14,924	-0.11%
2019/08/05	7	251.79	19	252.08	250.00	-12	14,769	-0.08%
2019/08/02	26	256.00	11.2	254.90	251.00	14.9	14,735	0.10%
2019/08/01	15.1	267.50	14	268.68	268.00	1.1	14,604	0.01%
2019/07/31	13	267.08	11	267.32	268.00	2	14,598	0.01%
2019/07/30	72.1	269.49	22	262.95	272.00	50.1	14,394	0.35%
2019/07/29	12.1	271.77	11	275.41	266.00	1.1	14,304	0.01%
2019/07/26	6.1	269.88	12	270.96	275.00	-5.9	14,248	-0.04%
2019/07/25	14	273.79	12	272.21	272.50	2	14,173	0.01%
2019/07/24	22.1	273.67	38	269.22	276.00	-15.9	14,131	-0.11%
2019/07/23	22	266.64	21	263.62	262.50	1	14,172	0.01%
2019/07/22	26	251.98	33	255.82	260.00	-7	14,277	-0.05%
2019/07/19	5.1	235.99	18.1	235.83	236.50	-13	13,962	-0.09%
2019/07/18	9.2	225.07	2	224.25	227.00	7.2	13,819	0.05%
2019/07/17	5.1	227.08	22	225.16	227.00	-16.9	13,893	-0.12%
2019/07/16	9.1	223.17	1.5	223.00	224.00	7.6	13,923	0.05%
2019/07/15	13.1	222.76	12	220.96	221.50	1.1	14,157	0.01%
2019/07/12	14.2	220.60	9	221.72	220.00	5.2	14,556	0.04%
2019/07/11	11	226.18	21.1	226.42	223.50	-10.1	14,620	-0.07%
2019/07/10	30	222.68	18	220.44	222.00	12	14,533	0.08%
2019/07/09	9.1	219.85	6	220.58	222.00	3.1	14,529	0.02%
2019/07/08	7	216.21	6	214.50	218.00	1	14,503	0.01%
2019/07/05	17.1	217.85	10	218.25	216.50	7.1	14,567	0.05%
2019/07/04	11.2	221.27	23	223.17	221.00	-11.8	14,438	-0.08%
2019/07/03	12.1	213.13	64	215.50	217.00	-51.9	14,300	-0.36%
2019/07/02	16.2	215.84	24	216.35	218.00	-7.8	14,320	-0.05%
2019/07/01	8	211.31	24	212.88	213.00	-16	14,185	-0.11%
2019/06/28	67.2	199.88	11	201.55	199.00	56.2	14,232	0.39%
2019/06/27	14	201.32	6	199.25	197.00	8	14,323	0.06%
2019/06/26	3	199.83	5	198.50	195.50	-2	14,513	-0.01%
2019/06/25	13	199.88	13	198.73	198.50	0	14,654	0.00%
2019/06/24	4	196.88	9	196.17	198.50	-5	14,845	-0.03%
2019/06/21	15	202.83	24	200.35	197.00	-9	14,913	-0.06%
2019/06/20	7	200.14	8	200.06	200.50	-1	14,858	-0.01%
2019/06/19	30	197.83	23	196.54	200.00	7	14,992	0.05%
2019/06/18	32.1	184.85	39	185.81	187.50	-7	14,709	-0.05%
2019/06/17	17	178.03	11	180.68	183.50	6	14,636	0.04%
2019/06/14	19	181.42	19	179.24	176.50	0	14,765	0.00%
2019/06/13	7	186.36	9	187.89	188.50	-2	14,969	-0.01%
2019/06/12	5	185.50	1	184.00	187.00	4	15,425	0.03%
2019/06/11	18.1	184.82	26	185.79	187.00	-7.9	15,519	-0.05%
2019/06/10	21	178.10	27	179.26	180.50	-6	15,322	-0.04%
2019/06/06	9	171.83	11	173.05	169.50	-2	15,190	-0.01%
2019/06/05	24	181.52	20	180.98	175.50	4	15,103	0.03%
2019/06/04	18	180.42	40	179.40	178.00	-22	15,102	-0.15%
2019/06/03	32	175.25	17	173.41	176.00	15	14,898	0.10%
2019/05/31	48	172.48	59	173.09	174.50	-11	14,748	-0.07%
2019/05/30	19	163.79	4	165.00	164.50	15	14,567	0.10%
2019/05/29	14	158.89	17	157.53	163.50	-3	14,555	-0.02%
2019/05/28	11.1	158.78	12	159.46	159.00	-0.9	14,412	-0.01%
2019/05/27	18	159.19	14	158.93	157.50	4	14,533	0.03%
2019/05/24	21	163.93	15	164.57	160.50	6	14,667	0.04%
2019/05/23	18	161.39	29	161.84	167.00	-11	14,503	-0.08%
2019/05/22	31	168.18	19	168.89	163.50	12	14,386	0.08%
2019/05/21	13	158.77	10	160.45	160.00	3	14,157	0.02%
2019/05/20	7	166.21	15	162.20	168.50	-8	14,024	-0.06%
2019/05/17	26	172.60	14	172.50	165.00	12	13,853	0.09%
2019/05/16	33	190.09	14	190.89	181.00	19	13,720	0.14%
2019/05/15	6	196.75	21	198.95	200.50	-15	13,730	-0.11%
2019/05/14	9	191.11	15	189.77	194.00	-6	13,889	-0.04%
2019/05/13	36	196.93	25	197.08	193.00	11	14,082	0.08%
2019/05/10	9.1	200.21	59	201.87	204.50	-49.9	14,213	-0.35%
2019/05/09	27	200.56	13	201.42	200.00	14	14,204	0.10%
2019/05/08	66	206.53	23	204.43	206.00	43	14,171	0.30%
2019/05/07	7	205.21	13	204.54	203.50	-6	14,258	-0.04%
2019/05/06	24	201.04	10.4	202.52	201.00	13.6	14,669	0.09%
2019/05/03	5	207.10	16	212.13	213.00	-11	14,718	-0.07%
2019/05/02	2	206.75	4	206.63	208.00	-2	14,752	-0.01%
2019/04/30	4.1	204.85	3.9	204.65	207.00	0.2	14,893	0.00%
2019/04/29	7	198.86	14	195.93	204.00	-7	15,028	-0.05%
2019/04/26	46.2	209.90	18.6	209.12	207.00	27.6	14,775	0.19%
2019/04/25	11	226.00	6	226.75	229.50	5	14,433	0.03%
2019/04/24	5	228.90	6	227.42	227.00	-1	14,532	-0.01%
2019/04/23	5	222.30	15.1	225.92	229.50	-10.1	14,473	-0.07%
2019/04/22	11	222.36	10	222.95	225.50	1	14,383	0.01%
2019/04/19	23	225.96	15	227.57	220.00	8	14,337	0.06%
2019/04/18	32	234.54	34	236.54	229.00	-2	14,102	-0.01%
2019/04/17	5	218.60	15	218.57	219.00	-10	13,675	-0.07%
2019/04/16	5	215.00	9	215.89	213.00	-4	13,623	-0.03%
2019/04/15	2	213.50	12	212.38	213.00	-10	13,594	-0.07%
2019/04/12	4	206.25	2	205.50	205.00	2	13,628	0.01%
2019/04/11	23.1	214.32	9	216.89	211.00	14.1	13,675	0.10%
2019/04/10	17	215.21	13	213.62	212.00	4	13,565	0.03%
2019/04/09	5	212.20	11	216.86	211.00	-6	13,622	-0.04%
2019/04/08	5.1	214.73	8	217.44	219.50	-3	13,591	-0.02%
2019/04/03	3	206.83	4	205.88	205.00	-1	13,535	-0.01%
2019/04/02	7.1	211.12	6	209.33	207.50	1.1	13,598	0.01%
2019/04/01	11.1	215.39	4	213.88	211.00	7.1	13,493	0.05%
2019/03/29	18	215.47	13	215.73	217.50	5	13,295	0.04%
2019/03/28	7	209.21	10	210.20	211.50	-3	13,237	-0.02%
2019/03/27	17	211.06	15.2	207.86	204.00	1.8	13,144	0.01%
2019/03/26	5	196.50	36	198.67	205.00	-31	12,973	-0.24%
2019/03/25	9	194.83	2	193.75	194.00	7	13,026	0.05%
2019/03/22	33.1	207.14	26	205.50	200.50	7.1	13,000	0.05%
2019/03/21	12	198.08	8	199.50	199.50	4	12,818	0.03%
2019/03/20	11	199.27	20	200.23	199.50	-9	12,832	-0.07%
2019/03/19	17.1	203.15	29	202.53	204.50	-11.9	12,748	-0.09%
2019/03/18	62.2	201.25	70	200.34	197.50	-7.8	12,509	-0.06%
2019/03/15	56.1	186.92	89	186.52	192.50	-32.9	12,094	-0.27%
2019/03/14	21.2	171.91	34	172.60	175.00	-12.8	11,692	-0.11%
2019/03/13	10	165.50	2	163.00	164.50	8	11,596	0.07%
2019/03/12	11.1	163.40	4	164.50	162.00	7.1	11,693	0.06%
2019/03/11	7	161.86	11	161.64	161.00	-4	11,801	-0.03%
2019/03/08	20	158.80	14	161.32	162.50	6	12,010	0.05%
2019/03/07	37	166.68	11.3	161.47	160.00	25.7	12,103	0.21%
2019/03/06	20	171.98	15.2	171.68	172.00	4.8	12,101	0.04%
2019/03/05	19.1	175.20	6	177.33	173.00	13.1	12,181	0.11%
2019/03/04	2.1	177.06	9	178.56	180.00	-7	12,413	-0.06%
2019/02/27	8	172.63	5	171.50	175.00	3	12,395	0.02%
2019/02/26	41	179.99	36	179.40	175.00	5	12,504	0.04%
2019/02/25	29.1	177.59	40	176.33	177.50	-10.9	12,357	-0.09%
2019/02/22	14	167.50	2	170.00	168.00	12	12,141	0.10%
2019/02/21	3	171.17	22	169.75	171.00	-19	12,142	-0.16%
2019/02/20	20	170.90	18	172.28	168.00	2	12,042	0.02%
2019/02/19	18	168.61	26	170.27	171.00	-8	11,894	-0.07%
2019/02/18	10	162.75	5	163.20	163.00	5	11,787	0.04%
2019/02/15	32	162.19	22	162.07	160.50	10	11,927	0.08%
2019/02/14	32.1	163.77	32	161.97	158.00	0.1	11,517	0.00%
2019/02/13	29	174.17	87.3	172.69	166.50	-58.3	11,357	-0.51%
2019/02/12	13	167.81	16	167.59	174.00	-3	11,184	-0.03%
2019/02/11	46	155.52	32.3	158.18	161.50	13.8	11,073	0.12%
2019/01/30	4	150.88	7	149.71	149.50	-3	11,009	-0.03%
2019/01/29	9	145.78	11	146.68	148.00	-2	11,194	-0.02%
2019/01/28	23	151.63	8	151.69	150.00	15	11,379	0.13%
2019/01/25	22	148.57	38	150.76	152.00	-16	11,487	-0.14%
2019/01/24	4	139.25	9	139.39	142.00	-5	11,255	-0.04%
2019/01/23	6	136.17	4	137.25	138.50	2	11,247	0.02%
2019/01/22	3.2	134.14	8	136.63	136.50	-4.8	11,231	-0.04%
2019/01/21	3	134.17	18	133.11	135.00	-15	11,220	-0.13%
2019/01/18	1	126.00	2	125.50	126.00	-1	11,252	-0.01%
2019/01/17	1	122.00	2	121.50	123.50	-1	11,384	-0.01%
2019/01/16	5	125.60	6	125.17	122.00	-1	11,694	-0.01%
2019/01/15	5	125.50	7	125.93	126.00	-2	11,801	-0.02%
2019/01/14	10	124.85	15	125.13	124.00	-5	11,890	-0.04%
2019/01/11	19	121.61	22	123.11	123.00	-3	12,077	-0.02%
2019/01/10	14	120.93	8	122.31	120.00	6	12,032	0.05%
2019/01/09	5	119.50	5	119.90	120.00	0	12,092	0.00%
2019/01/08	2	118.00	8	118.81	116.50	-6	12,231	-0.05%
2019/01/07	17	117.44	11	117.59	115.50	6	12,366	0.05%
2019/01/04	11	111.32	11	112.32	114.00	0	12,554	0.00%
2019/01/03	14	115.96	3	116.67	114.00	11	12,783	0.09%
2019/01/02	6	120.08	5	120.10	121.00	1	12,917	0.01%
2018/12/28	7	119.43	9	121.56	118.00	-2	12,977	-0.02%
2018/12/27	12	119.96	15	119.47	119.00	-3	13,015	-0.02%
2018/12/26	12	120.08	8	117.00	115.00	4	12,998	0.03%
2018/12/25	15	118.83	12	118.58	121.50	3	12,931	0.02%
2018/12/24	6	119.08	8	118.44	118.00	-2	12,826	-0.02%
2018/12/22	1	117.00	3	116.67	117.00	-2	12,832	-0.02%
2018/12/21	20	112.65	12	115.58	119.50	8	12,907	0.06%
2018/12/20	28	120.82	16	122.53	116.50	12	12,820	0.09%
2018/12/19	7	127.00	7	126.93	124.00	0	12,767	0.00%
2018/12/18	9	125.61	25	125.20	126.00	-16	12,794	-0.13%
2018/12/17	6	120.50	9	121.61	123.50	-3	12,817	-0.02%
2018/12/14	30	116.35	38	117.09	118.00	-8	12,938	-0.06%
2018/12/13	20	122.70	13	123.12	121.50	7	13,086	0.05%
2018/12/12	5	122.10	3	123.00	122.50	2	13,197	0.02%
2018/12/11	20	116.75	20	117.98	118.00	0	13,201	0.00%
2018/12/10	21	112.57	15	113.73	115.00	6	13,562	0.04%
2018/12/07	8	117.50	15	119.07	116.50	-7	13,730	-0.05%
2018/12/06	15	115.77	607	113.54	114.00	-592	13,749	-4.31%	大賣/鉅額交易
2018/12/05	18	123.69	11	124.27	122.50	7	13,691	0.05%
2018/12/04	13	135.50	24	136.31	131.00	-11	13,700	-0.08%
2018/12/03	319.3	133.05	16	135.34	137.00	303.3	13,658	2.22%	大買/鉅額交易
2018/11/30	344	125.81	134	127.81	126.50	210	13,512	1.55%	大買/大賣/鉅額交易
2018/11/29	111	120.65	313	124.14	120.00	-202	13,689	-1.48%	大買/大賣/鉅額交易
2018/11/28	21	119.93	28	119.82	120.50	-7	13,647	-0.05%
2018/11/27	314	116.45	21	116.69	119.00	293	13,506	2.17%	大買/鉅額交易
2018/11/26	2	107.50	13	107.15	109.00	-11	13,183	-0.08%
2018/11/23	9	105.78	10	106.05	104.00	-1	13,101	-0.01%
2018/11/22	5	106.10	3	106.17	103.00	2	12,887	0.02%
2018/11/21	0	0.00	2	105.50	105.50	-2	12,829	-0.02%
2018/11/20	5	101.00	3	100.67	102.50	2	12,779	0.02%
2018/11/19	12	101.21	23	101.15	102.00	-11	12,766	-0.09%
2018/11/16	4	99.63	8	100.38	97.00	-4	12,801	-0.03%
2018/11/15	20	95.57	19	95.56	97.50	1	12,877	0.01%
2018/11/14	32	98.75	5	99.82	95.80	27	12,790	0.21%
2018/11/13	8	97.70	1	97.70	97.70	7	12,579	0.06%
2018/11/12	27	108.37	27	108.48	108.50	0	12,658	0.00%
2018/11/09	9	111.39	21	113.29	113.50	-12	12,623	-0.10%
2018/11/08	33	115.27	21	115.50	113.50	12	12,628	0.10%
2018/11/07	17	116.47	15	117.20	117.00	2	12,431	0.02%
2018/11/06	32	117.03	27	110.30	109.50	5	12,296	0.04%
2018/11/05	16	115.25	32	117.20	121.50	-16	12,065	-0.13%
2018/11/02	25	109.74	20	110.13	110.50	5	11,790	0.04%
2018/11/01	5	99.56	45	101.20	104.50	-40	11,553	-0.35%
2018/10/31	32	96.06	19	94.50	95.00	13	11,393	0.11%
2018/10/30	33	90.70	23	91.44	90.00	10	11,235	0.09%
2018/10/29	5	89.34	11	90.39	91.60	-6	11,178	-0.05%
2018/10/26	30	91.36	3	90.50	88.00	27	11,006	0.25%
2018/10/25	13	93.00	19	92.31	95.20	-6	10,771	-0.06%
2018/10/24	27	98.96	14	99.19	97.20	13	10,657	0.12%
2018/10/23	24	111.73	11	111.14	108.00	13	10,437	0.12%
2018/10/22	25	122.40	32	120.00	120.00	-7	10,230	-0.07%
2018/10/19	33	118.14	44	117.63	120.50	-11	10,509	-0.10%
2018/10/18	18	118.00	4	116.50	116.00	14	11,083	0.13%
2018/10/17	28	119.79	23	120.15	118.00	5	10,978	0.05%
2018/10/16	48	120.68	35	120.50	116.50	13	10,808	0.12%
2018/10/15	11	121.45	25	121.44	125.00	-14	10,732	-0.13%
2018/10/12	15	113.23	11	115.09	119.00	4	10,562	0.04%
2018/10/11	25	100.10	31	99.98	109.00	-6	10,393	-0.06%
2018/10/09	40	112.25	37.1	109.44	107.00	2.9	10,149	0.03%
2018/10/08	10	118.35	5	116.50	118.50	5	10,009	0.05%
2018/10/05	30	122.30	9	120.83	119.00	21	10,126	0.21%
2018/10/04	9	132.06	18	132.81	132.00	-9	10,030	-0.09%
2018/10/03	9	136.17	7	134.79	134.50	2	10,065	0.02%
2018/10/02	10	138.70	15	138.50	138.00	-5	10,057	-0.05%
2018/10/01	5	137.60	3	138.67	140.00	2	10,039	0.02%
2018/09/28	6	135.50	4	135.13	134.50	2	10,031	0.02%
2018/09/27	5	133.40	6	133.50	133.00	-1	9,983	-0.01%
2018/09/26	7	132.21	5	130.80	131.00	2	9,934	0.02%
2018/09/25	12	132.25	8	132.50	133.50	4	9,985	0.04%
2018/09/21	11.1	128.06	10	127.10	131.00	1.1	9,863	0.01%
2018/09/20	8	128.50	9	128.39	124.00	-1	9,651	-0.01%
2018/09/19	22	140.32	20	136.90	133.50	2	9,449	0.02%
2018/09/18	12	139.17	11	139.77	142.00	1	9,250	0.01%
2018/09/17	17	139.27	22	140.61	143.00	-5	9,089	-0.06%
2018/09/14	33	135.74	25	137.62	138.50	8	9,021	0.09%
2018/09/13	23	138.04	8	136.31	136.00	15	8,593	0.17%
2018/09/12	11	144.36	6.2	143.91	143.50	4.9	8,338	0.06%
2018/09/11	16	158.00	9	156.78	159.00	7	8,200	0.09%
2018/09/10	34	161.37	37	159.39	155.50	-3	8,100	-0.04%
2018/09/07	35	173.76	43	174.55	172.50	-8	7,982	-0.10%
2018/09/06	29	184.66	17	185.47	183.00	12	7,840	0.15%
2018/09/05	55.2	185.11	52	187.48	187.00	3.2	7,694	0.04%
2018/09/04	1	176.50	32	176.48	177.00	-31	7,238	-0.43%
2018/09/03	9	162.78	12	164.75	161.00	-3	7,171	-0.04%
2018/08/31	24	165.65	12	166.46	166.50	12	7,261	0.17%
2018/08/30	4	165.63	9	165.89	166.00	-5	7,253	-0.07%
2018/08/29	3	162.83	4	161.50	161.00	-1	7,211	-0.01%
2018/08/28	7	164.79	4	164.75	161.00	3	7,219	0.04%
2018/08/27	6	162.25	9	161.83	162.50	-3	7,197	-0.04%
2018/08/24	9	157.89	11	158.86	162.00	-2	7,176	-0.03%
2018/08/23	28	160.55	20	160.53	160.00	8	7,222	0.11%
2018/08/22	24	164.46	39	165.19	162.50	-15	7,268	-0.21%
2018/08/21	4	156.75	6	155.58	158.50	-2	7,117	-0.03%
2018/08/20	5	150.00	6	150.75	151.00	-1	7,064	-0.01%
2018/08/17	6	149.08	7	150.14	146.50	-1	6,996	-0.01%
2018/08/16	6	139.83	3.7	141.79	144.00	2.3	6,930	0.03%
2018/08/15	18	146.92	5	150.00	145.50	13	6,820	0.19%
2018/08/14	4	154.63	5	156.00	156.00	-1	6,756	-0.01%
2018/08/13	9	153.72	4	155.88	153.50	5	6,797	0.07%
2018/08/10	4	166.13	4	163.25	165.00	0	6,750	0.00%
2018/08/09	0	0.00	3	164.67	165.00	-3	6,737	-0.04%
2018/08/08	8	171.81	11	172.64	169.00	-3	6,766	-0.04%
2018/08/07	8	169.94	21	169.67	170.50	-13	6,795	-0.19%
2018/08/06	18.1	164.06	1	162.00	165.00	17.1	6,891	0.25%
2018/08/03	12.1	159.66	10	160.75	162.00	2.1	6,882	0.03%
2018/08/02	11	153.86	5	153.80	156.00	6	6,867	0.09%
2018/08/01	8.1	154.67	4	154.50	156.00	4.1	6,847	0.06%
2018/07/31	11	148.00	31	148.44	148.00	-20	6,786	-0.29%
2018/07/30	41	147.55	10	150.25	146.00	31	6,718	0.46%
2018/07/27	15	161.77	42.9	162.78	161.00	-27.9	6,580	-0.42%
2018/07/26	39	166.96	13	167.50	166.00	26	6,546	0.40%
2018/07/25	104	168.26	35	168.47	165.00	69	6,133	1.13%	大買/
2018/07/23	1	202.50	0	0.00	202.50	1	5,335	0.02%
2018/07/20	21	226.86	19	232.87	225.00	2	5,591	0.04%
2018/07/19	8	227.31	8	227.06	229.50	0	5,767	0.00%
2018/07/18	6	224.00	4	223.50	222.00	2	5,691	0.04%
2018/07/17	7	232.64	5	231.90	228.50	2	5,695	0.04%
2018/07/16	11	241.91	13	241.88	239.00	-2	5,621	-0.04%
2018/07/13	11	237.23	10	234.25	241.00	1	5,534	0.02%
2018/07/12	14	217.46	14	217.36	221.00	0	5,439	0.00%
2018/07/11	7	206.00	9	209.33	215.00	-2	5,479	-0.04%
2018/07/10	3	207.00	2	202.50	207.50	1	5,510	0.02%
2018/07/09	2	198.25	0	0.00	196.50	2	5,570	0.04%
2018/07/06	4	200.75	4	200.13	202.50	0	5,543	0.00%
2018/07/05	2	204.50	1	204.00	200.50	1	5,499	0.02%
2018/07/04	8	197.13	1	198.50	199.50	7	5,465	0.13%
2018/07/03	9	204.83	12	199.88	194.50	-3	5,445	-0.06%
2018/07/02	3	220.00	1	218.00	217.00	2	5,376	0.04%
2018/06/29	1	219.00	0	0.00	219.50	1	5,384	0.02%
2018/06/28	1	220.00	1	216.00	216.00	0	5,355	0.00%
2018/06/27	3	223.33	1	221.00	219.50	2	5,370	0.04%
2018/06/26	2	227.25	0	0.00	228.00	2	5,397	0.04%
2018/06/25	1	221.00	1.1	222.55	220.00	-0.1	5,449	0.00%
2018/06/22	2	233.50	3	235.00	233.00	-1	5,465	-0.02%
2018/06/21	1	243.00	3	242.50	238.50	-2	5,495	-0.04%
2018/06/20	1	230.00	1	235.00	238.00	0	5,581	0.00%
2018/06/19	15	240.37	3	238.50	236.00	12	5,585	0.21%
2018/06/15	3	247.33	4	247.75	245.50	-1	5,595	-0.02%
2018/06/14	2	241.00	3	240.83	241.50	-1	5,617	-0.02%
2018/06/13	7	245.00	7	246.57	244.50	0	5,659	0.00%
2018/06/12	3	247.83	1.1	250.92	247.00	1.9	5,734	0.03%
2018/06/11	11	242.45	8.1	242.95	242.50	2.9	5,828	0.05%
2018/06/08	7.1	251.77	7	253.64	251.00	0.1	5,864	0.00%
2018/06/07	9	274.56	7	276.07	269.50	2	6,026	0.03%
2018/06/06	4	272.25	8.2	270.42	273.00	-4.2	6,164	-0.07%
2018/06/05	3	263.83	4	261.13	264.00	-1	6,168	-0.02%
2018/06/04	15	260.93	15	255.97	263.50	0	6,255	0.00%
2018/06/01	6	250.33	30	249.00	251.50	-24	6,236	-0.38%
2018/05/31	35	244.81	11	244.64	243.50	24	6,277	0.38%
2018/05/30	22	254.80	21	249.98	248.00	1	6,181	0.02%
2018/05/29	2	270.50	0	0.00	268.50	2	6,082	0.03%
2018/05/28	2	278.50	1	279.00	279.00	1	6,078	0.02%
2018/05/25	5	272.80	4	271.88	274.00	1	6,135	0.02%
2018/05/24	0	0.00	5	275.60	273.50	-5	6,193	-0.08%
2018/05/23	6	270.42	6	271.67	271.50	0	6,232	0.00%
2018/05/22	6	273.25	8	274.50	274.00	-2	6,319	-0.03%
2018/05/21	1.1	269.44	2	269.25	268.50	-0.9	6,363	-0.01%
2018/05/18	2.1	258.98	0	0.00	257.00	2.1	6,358	0.03%
2018/05/17	0.1	265.00	6	265.00	265.00	-5.9	6,502	-0.09%
2018/05/16	2	272.25	0	0.00	265.00	2	6,546	0.03%
2018/05/15	21	274.76	8	273.50	269.00	13	6,644	0.20%
2018/05/14	16	277.75	16	276.25	286.50	0	6,681	0.00%
2018/05/11	6	262.17	3	263.83	263.00	3	6,557	0.05%
2018/05/10	3.1	254.39	4	256.38	257.00	-1	6,655	-0.01%
2018/05/09	6	236.42	1	238.00	243.00	5	6,712	0.07%
2018/05/08	2.1	240.00	4	238.38	240.00	-1.9	6,785	-0.03%
2018/05/07	0	0.00	2	231.00	230.00	-2	6,956	-0.03%
2018/05/04	1	233.00	1	242.00	236.50	0	7,036	0.00%
2018/05/03	1	241.00	2	235.25	232.00	-1	7,172	-0.01%
2018/05/02	2	235.50	1	231.00	232.00	1	7,288	0.01%
2018/04/30	2	225.25	0	0.00	224.50	2	7,445	0.03%
2018/04/27	11	221.77	3	220.33	222.50	8	7,569	0.11%
2018/04/26	16	229.16	14	229.89	218.00	2	7,697	0.03%
2018/04/25	10	231.75	5.2	232.18	231.00	4.9	7,572	0.06%
2018/04/24	1	254.50	0	0.00	254.50	1	7,352	0.01%
2018/04/23	17	284.21	64	288.61	282.50	-47	7,457	-0.63%
2018/04/20	64	298.43	9	300.61	297.50	55	7,500	0.73%
2018/04/19	10	309.26	11	310.09	312.00	-1	7,684	-0.01%
2018/04/18	7	300.79	9	310.83	306.00	-2	7,953	-0.03%
2018/04/17	12	317.71	5	321.40	311.50	7	7,957	0.09%
2018/04/16	13	332.19	29	328.97	331.00	-16	8,085	-0.20%
2018/04/13	5	319.30	9	320.28	318.50	-4	8,134	-0.05%
2018/04/12	3	312.67	12	311.17	309.50	-9	8,079	-0.11%
2018/04/11	1	306.50	0	0.00	306.50	1	8,184	0.01%
2018/04/10	12	307.75	32	307.41	306.00	-20	8,247	-0.24%
2018/04/09	2	306.50	1	310.50	305.50	1	8,381	0.01%
2018/04/03	5	306.80	4	309.75	308.00	1	8,408	0.01%
2018/04/02	4	314.00	0	0.00	310.50	4	8,435	0.05%
2018/03/31	0	0.00	2	315.00	314.50	-2	8,487	-0.02%
2018/03/30	5	320.00	3	315.83	314.00	2	8,593	0.02%
2018/03/29	2	310.00	6	312.25	313.00	-4	8,684	-0.05%
2018/03/28	17	314.14	11	316.95	308.00	6	8,665	0.07%
2018/03/27	6.1	314.56	6	311.83	313.00	0.1	8,632	0.00%
2018/03/26	5	301.80	4	300.38	302.00	1	8,615	0.01%
2018/03/23	13	296.12	19	296.66	295.00	-6	8,722	-0.07%
2018/03/22	10	311.90	6	314.75	305.00	4	8,841	0.05%
2018/03/21	21	316.67	11	316.55	315.00	10	8,986	0.11%
2018/03/20	7	306.86	7	305.21	315.00	0	9,121	0.00%
2018/03/19	29	318.53	6.3	313.83	311.00	22.7	9,411	0.24%
2018/03/16	8.1	319.59	27	314.85	315.00	-18.9	9,524	-0.20%
2018/03/15	13	318.85	8	318.75	321.50	5	9,732	0.05%
2018/03/14	19	314.00	33	312.74	309.50	-14	9,709	-0.14%
2018/03/13	45	313.52	46	312.96	315.50	-1	9,762	-0.01%
2018/03/12	11	288.73	24.5	294.20	297.00	-13.5	9,644	-0.14%
2018/03/09	6	273.83	5	272.20	270.00	1	9,732	0.01%
2018/03/08	6	273.08	15	271.40	272.50	-9	9,865	-0.09%
2018/03/07	7	264.00	8	264.94	265.00	-1	9,809	-0.01%
2018/03/06	17.1	261.22	22	260.64	264.50	-4.9	9,941	-0.05%
2018/03/05	8.1	255.77	6	256.42	250.50	2.1	10,400	0.02%
2018/03/02	13	264.73	5	265.00	260.50	8	10,514	0.08%
2018/03/01	11.1	269.09	11	267.64	270.00	0.1	10,555	0.00%
2018/02/27	24.2	272.01	26	270.69	268.50	-1.8	10,655	-0.02%
2018/02/26	1.2	265.17	10	266.25	268.00	-8.8	10,686	-0.08%
2018/02/23	8	262.88	9	262.78	262.50	-1	10,717	-0.01%
2018/02/22	6.1	254.87	6	256.33	256.50	0.1	10,835	0.00%
2018/02/21	10	252.40	12	254.42	256.00	-2	10,886	-0.02%
2018/02/12	11	246.23	10	247.60	243.00	1	10,927	0.01%
2018/02/09	21	239.33	13	235.27	249.50	8	11,078	0.07%
2018/02/08	38.6	237.99	35	235.67	238.00	3.6	11,004	0.03%
2018/02/07	15	250.70	19	249.89	242.50	-4	10,967	-0.04%
2018/02/06	9	238.39	11.1	239.48	235.00	-2.1	10,913	-0.02%
2018/02/05	2	255.50	4	256.25	256.50	-2	10,879	-0.02%
2018/02/02	13.5	264.17	15	263.27	263.00	-1.5	10,909	-0.01%
2018/02/01	24	260.04	26	259.58	258.50	-2	10,886	-0.02%
2018/01/31	5	254.00	9	256.00	261.00	-4	10,866	-0.04%
2018/01/30	6	256.42	8	256.81	252.00	-2	10,866	-0.02%
2018/01/29	2	244.75	3	247.67	252.00	-1	10,798	-0.01%
2018/01/26	13	240.27	20	241.05	239.50	-7	10,843	-0.06%
2018/01/25	18	246.06	23.1	244.48	240.00	-5.1	10,798	-0.05%
2018/01/24	20	248.28	11.2	249.71	249.50	8.8	10,780	0.08%
2018/01/23	25	263.52	12	262.38	255.00	13	10,753	0.12%
2018/01/22	25	255.50	25	259.04	269.50	0	10,826	0.00%
2018/01/19	20	264.30	11	262.14	259.50	9	10,818	0.08%
2018/01/18	12	274.50	13	275.08	272.50	-1	10,773	-0.01%
2018/01/17	13	268.58	16	268.41	269.00	-3	10,754	-0.03%
2018/01/16	27	269.19	24	268.33	269.00	3	10,768	0.03%
2018/01/15	24.3	258.07	36	257.10	265.00	-11.7	10,666	-0.11%
2018/01/12	38	260.07	20	263.60	252.50	18	10,467	0.17%
2018/01/11	28	270.18	21	269.76	269.00	7	10,245	0.07%
2018/01/10	33	274.58	42	275.11	270.00	-9	10,133	-0.09%
2018/01/09	31	288.58	30	289.70	280.00	1	10,013	0.01%
2018/01/08	4	299.63	6	300.83	299.00	-2	9,879	-0.02%
2018/01/05	12	311.73	6	311.75	303.00	6	9,898	0.06%
2018/01/04	12	304.08	13	304.42	303.50	-1	9,955	-0.01%
2018/01/03	49	296.04	41	296.70	304.00	8	9,950	0.08%
2018/01/02	23.1	277.48	18	277.89	283.00	5.1	9,872	0.05%