穩懋 (3105)-富邦-左營券商分點個股進出

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
153.5
漲跌
▲0.5
漲幅
+0.33%
成交量
12,492張
產業
上櫃半導體類股
1772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-左營券商分點個股進出

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-左營券商分點個股進出
富邦-左營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
2024/06/14	8.3	153.45	6	152.50	153.50	2.3	2,673	0.09%
2024/06/13	0	0.00	2.3	147.24	153.00	-2.3	2,494	-0.09%
2024/06/12	0.1	139.00	0	0.00	139.50	0.1	2,296	0.00%
2024/06/11	0	0.00	0.1	137.50	137.00	-0.1	2,310	0.00%
2024/06/07	0.1	138.50	1.2	138.67	137.50	-1.1	2,361	-0.05%
2024/06/06	1	139.00	5.1	138.52	138.00	-4.1	2,393	-0.17%
2024/06/04	0.2	142.33	0.2	141.50	140.00	-0.1	2,459	0.00%
2024/05/31	0	0.00	0.3	143.00	141.50	-0.3	2,592	-0.01%
2024/05/27	0	0.00	0.2	142.00	141.50	-0.2	2,709	-0.01%
2024/05/24	0	0.00	1	139.00	140.00	-1	2,745	-0.04%
2024/05/23	0	0.00	3.3	141.35	140.50	-3.3	2,773	-0.12%
2024/05/21	2	141.00	0	0.00	140.50	2	2,839	0.07%
2024/05/20	0	0.00	1	142.00	142.50	-1	2,896	-0.03%
2024/05/16	1	143.00	4	144.00	143.00	-3	3,074	-0.10%
2024/05/14	0.1	140.00	500	139.48	140.00	-499.9	3,157	-15.83%	大賣/鉅額交易
2024/05/13	0	0.00	0	140.00	140.00	0	3,201	0.00%
2024/05/09	5	140.00	0	0.00	140.00	5	3,253	0.15%
2024/05/07	0.1	141.50	0	0.00	141.00	0.1	3,315	0.00%
2024/05/03	10	144.50	0	0.00	143.50	10	3,349	0.30%
2024/04/30	5.1	146.12	2	147.75	146.00	3.1	3,387	0.09%
2024/04/29	1	144.02	2	145.50	145.00	-1	3,355	-0.03%
2024/04/26	1	142.50	1	142.50	142.50	0	3,319	0.00%
2024/04/25	1	144.00	0	0.00	143.00	1	3,331	0.03%
2024/04/23	0.2	139.00	0	0.00	140.00	0.2	3,352	0.00%
2024/04/22	0.1	138.00	0	0.00	137.00	0.1	3,364	0.00%
2024/04/19	2	136.50	0	0.00	140.00	2	3,365	0.06%
2024/04/18	1	144.00	0	0.00	145.50	1	3,305	0.03%
2024/04/16	2.2	143.36	1	143.50	143.00	1.2	3,304	0.04%
2024/04/15	2	148.25	5	147.70	147.00	-3	3,283	-0.09%
2024/04/12	0	0.00	0.1	153.00	150.50	-0.1	3,307	0.00%
2024/04/11	1.1	153.93	0	0.00	154.50	1.1	3,291	0.03%
2024/04/10	1	152.50	2	153.75	153.50	-1	3,328	-0.03%
2024/04/09	0.2	148.00	1	146.00	148.50	-0.8	3,360	-0.02%
2024/04/08	3.2	144.42	0	0.00	143.50	3.2	3,327	0.10%
2024/04/03	1	148.00	0	0.00	147.50	1	3,286	0.03%
2024/04/02	1	148.00	0	0.00	149.00	1	3,290	0.03%
2024/04/01	0	0.00	1	149.00	148.00	-1	3,291	-0.03%
2024/03/28	0.1	146.75	0	0.00	145.50	0.1	3,312	0.00%
2024/03/27	0.1	147.50	1	147.00	147.00	-0.9	3,315	-0.03%
2024/03/26	0.1	150.50	0	0.00	149.00	0.1	3,324	0.00%
2024/03/25	1	155.00	0	0.00	153.50	1	3,337	0.03%
2024/03/22	0.1	152.50	8	152.81	153.50	-8	3,451	-0.23%
2024/03/21	0	0.00	1.5	154.01	154.50	-1.5	3,496	-0.04%
2024/03/20	0.2	154.00	0	0.00	153.00	0.2	3,576	0.01%
2024/03/19	0	0.00	4	153.25	157.00	-4	3,580	-0.11%
2024/03/18	0.3	148.50	0.1	146.50	149.00	0.2	3,510	0.01%
2024/03/15	2.1	144.95	1	144.50	145.50	1.1	3,527	0.03%
2024/03/14	0	0.00	1	148.00	145.50	-1	3,504	-0.03%
2024/03/13	1.2	149.79	0	150.50	147.50	1.2	3,524	0.03%
2024/03/12	0.2	152.75	1	153.50	153.00	-0.8	3,528	-0.02%
2024/03/11	3	153.50	1.1	155.91	153.00	1.9	3,532	0.05%
2024/03/08	1	153.00	0.1	158.00	153.00	0.9	3,645	0.02%
2024/03/07	3	158.33	1.1	155.71	156.50	2	3,738	0.05%
2024/03/06	0	0.00	5	152.60	152.50	-5	3,665	-0.14%
2024/03/05	4.2	158.00	4	156.63	155.00	0.2	3,851	0.00%
2024/03/04	1	156.00	1	157.00	156.00	0	3,876	0.00%
2024/03/01	5	154.50	1.1	154.68	155.50	3.9	3,952	0.10%
2024/02/29	0	0.00	1	152.50	152.00	-1	4,142	-0.02%
2024/02/27	2.3	155.30	5	156.10	152.00	-2.7	4,486	-0.06%
2024/02/23	2.5	159.90	1	158.00	158.00	1.5	4,751	0.03%
2024/02/22	1	163.00	2.6	162.42	162.50	-1.6	4,741	-0.03%
2024/02/21	1	164.00	4	161.50	161.00	-3	4,732	-0.06%
2024/02/20	1	162.50	1	161.00	161.00	0	4,712	0.00%
2024/02/19	6.3	161.58	2	163.25	160.50	4.3	4,675	0.09%
2024/02/16	1.3	157.38	0	0.00	157.50	1.3	4,620	0.03%
2024/02/15	1	156.50	2	159.00	156.00	-1	4,683	-0.02%
2024/02/05	2	159.75	0	0.00	159.50	2	4,758	0.04%
2024/02/02	0.1	156.50	1.3	157.14	158.50	-1.2	4,806	-0.02%
2024/02/01	1.1	154.00	0	0.00	152.50	1.1	4,827	0.02%
2024/01/30	1	152.00	0	0.00	156.00	1	4,966	0.02%
2024/01/29	1	155.97	0	0.00	155.50	1	5,030	0.02%
2024/01/26	0	0.00	1	154.01	154.50	-1	5,231	-0.02%
2024/01/25	2	152.50	0	0.00	151.00	2	5,359	0.04%
2024/01/24	0	0.00	1	154.50	154.50	-1	5,627	-0.02%
2024/01/22	0.1	151.00	0	0.00	151.00	0.1	6,477	0.00%
2024/01/19	0.1	150.50	2	150.75	150.50	-1.9	6,583	-0.03%
2024/01/18	2	145.77	1	146.00	145.50	1	6,627	0.02%
2024/01/17	3	148.33	0	0.00	146.00	3	6,639	0.05%
2024/01/16	0.2	152.50	0	0.00	152.50	0.2	6,607	0.00%
2024/01/12	0.2	150.50	0	0.00	151.00	0.2	6,674	0.00%
2024/01/05	1.1	148.02	0	0.00	148.00	1.1	6,927	0.02%
2024/01/04	0.2	146.15	0	0.00	146.00	0.2	6,933	0.00%
2024/01/03	3.3	149.37	1	153.00	148.00	2.3	6,875	0.03%
2024/01/02	1.1	156.10	0	0.00	156.00	1.1	6,836	0.02%
2023/12/29	1	159.00	0	0.00	159.00	1	6,862	0.01%
2023/12/28	1	157.00	0	0.00	157.50	1	6,899	0.01%
2023/12/27	1.3	159.00	2	159.00	159.50	-0.8	6,930	-0.01%
2023/12/26	0	0.00	1	158.50	158.50	-1	6,974	-0.01%
2023/12/25	3.2	157.62	0	0.00	157.50	3.2	7,028	0.04%
2023/12/22	0	0.00	2	156.00	154.50	-2	7,032	-0.03%
2023/12/21	0	0.00	2	151.75	152.00	-2	7,027	-0.03%
2023/12/20	4	154.00	1	154.00	153.50	3	6,999	0.04%
2023/12/19	3.4	155.28	0	0.00	153.50	3.4	6,969	0.05%
2023/12/18	7.2	163.73	3	162.00	161.50	4.2	6,880	0.06%
2023/12/15	0	0.00	4	170.25	170.00	-4	6,817	-0.06%
2023/12/14	6	168.00	1.5	169.17	169.00	4.5	6,756	0.07%
2023/12/12	0	0.00	1	168.50	167.00	-1	6,836	-0.01%
2023/12/11	1	166.00	0	0.00	166.00	1	6,823	0.01%
2023/12/08	0	0.00	0.1	168.50	167.50	-0.1	6,802	0.00%
2023/12/07	2.3	168.20	2	166.00	166.00	0.3	6,782	0.00%
2023/12/06	2	170.50	3.1	170.21	170.00	-1.1	6,750	-0.02%
2023/12/05	8	169.19	10	171.40	171.50	-2	6,759	-0.03%
2023/12/04	4.1	169.60	5.2	172.11	169.50	-1.1	6,704	-0.02%
2023/12/01	3.1	169.31	2	168.50	167.50	1.1	6,587	0.02%
2023/11/30	6	169.83	12.3	171.16	172.00	-6.3	6,610	-0.10%
2023/11/29	4	167.75	4	166.25	168.00	0	6,503	0.00%
2023/11/28	1.3	162.10	0.2	161.00	163.50	1.1	6,526	0.02%
2023/11/27	4.4	161.01	3.5	159.00	157.00	0.8	6,965	0.01%
2023/11/24	15	165.43	13.6	166.00	167.00	1.4	6,829	0.02%
2023/11/22	0.4	151.50	2	151.00	151.50	-1.6	6,247	-0.03%
2023/11/21	1.2	152.50	1	152.50	153.00	0.2	6,253	0.00%
2023/11/20	1	154.50	2	154.00	152.00	-1	6,277	-0.02%
2023/11/17	2.1	152.02	1	152.50	152.50	1.1	6,286	0.02%
2023/11/15	0	0.00	0	154.50	154.50	0	6,332	0.00%
2023/11/14	1	153.50	2	151.25	154.00	-1	6,304	-0.02%
2023/11/13	0.1	153.00	2	152.25	152.00	-1.9	6,369	-0.03%
2023/11/10	1.2	155.79	0	0.00	156.50	1.2	6,263	0.02%
2023/11/09	0	0.00	1.1	154.41	154.50	-1.1	6,241	-0.02%
2023/11/08	7.2	153.47	1	152.50	152.00	6.2	6,221	0.10%
2023/11/07	4	155.25	2	155.25	153.00	2	6,276	0.03%
2023/11/06	1.3	154.15	6	155.00	155.00	-4.7	6,175	-0.08%
2023/11/03	0.1	150.50	3	152.99	150.50	-2.9	6,090	-0.05%
2023/11/02	4	147.13	5.3	147.86	149.50	-1.3	5,899	-0.02%
2023/11/01	8.1	147.86	9	147.78	147.00	-0.9	5,764	-0.02%
2023/10/31	2.5	146.06	11	148.18	145.00	-8.5	5,542	-0.15%
2023/10/30	0	0.00	3	140.00	140.00	-3	4,808	-0.06%
2023/10/27	1	125.50	4	127.25	127.50	-3	4,977	-0.06%
2023/10/26	3.1	122.50	0	0.00	121.00	3.1	4,942	0.06%
2023/10/25	0	128.00	0	0.00	127.50	0	4,950	0.00%
2023/10/24	0	0.00	1	124.50	127.00	-1	4,970	-0.02%
2023/10/23	0.5	125.50	5	126.40	125.50	-4.5	5,039	-0.09%
2023/10/20	4	126.75	0	0.00	126.50	4	5,102	0.08%
2023/10/19	2.1	131.95	0	0.00	130.50	2.1	5,160	0.04%
2023/10/18	1	137.47	1	139.00	134.00	0	5,171	0.00%
2023/10/17	1	141.00	3.2	139.82	139.00	-2.2	5,267	-0.04%
2023/10/16	2	139.25	5	139.80	138.00	-3	5,362	-0.06%
2023/10/13	1	134.00	1	135.00	137.00	0	5,319	0.00%
2023/10/12	0	0.00	3	134.00	134.50	-3	5,329	-0.06%
2023/10/11	0	0.00	8	134.63	133.00	-8	5,376	-0.15%
2023/10/06	5	135.40	0	0.00	134.50	5	5,465	0.09%
2023/10/05	14	135.00	1	135.00	135.00	13	5,470	0.24%
2023/10/04	2	134.00	3	133.67	134.50	-1	5,497	-0.02%
2023/10/02	3	134.33	1	131.50	134.50	2	5,573	0.04%
2023/09/28	3.1	129.33	0	0.00	129.00	3.1	5,718	0.05%
2023/09/27	0.1	131.14	0	0.00	130.50	0.1	5,746	0.00%
2023/09/26	1	133.00	0	0.00	132.00	1	5,774	0.02%
2023/09/22	0	136.00	0	0.00	136.00	0	5,810	0.00%
2023/09/21	1	136.02	2	136.50	135.00	-1	5,844	-0.02%
2023/09/20	2	140.50	3	140.00	139.50	-1	5,817	-0.02%
2023/09/19	0.2	141.53	0	0.00	140.00	0.2	5,830	0.00%
2023/09/18	2	146.22	12	147.00	144.00	-10	5,842	-0.17%
2023/09/15	2	147.25	1	147.50	145.50	1	5,838	0.02%
2023/09/13	1	139.00	0	0.00	139.00	1	5,784	0.02%
2023/09/12	1	141.00	0	0.00	139.50	1	5,816	0.02%
2023/09/08	2	139.00	2	139.02	138.00	0	5,914	0.00%
2023/09/07	1.8	145.89	1	144.00	143.00	0.8	5,929	0.01%
2023/09/06	2.5	143.60	1.1	143.52	143.50	1.5	5,936	0.02%
2023/09/05	1.1	144.29	2	143.50	143.00	-0.9	5,980	-0.02%
2023/09/04	5	143.70	2	144.50	144.00	3	6,023	0.05%
2023/09/01	7	143.14	6	144.67	140.50	1	6,125	0.02%
2023/08/31	1	133.00	2	135.50	136.00	-1	6,007	-0.02%
2023/08/30	5.5	135.64	1.4	135.57	134.00	4.1	5,511	0.07%
2023/08/29	1.3	131.14	0	0.00	131.00	1.3	5,456	0.02%
2023/08/28	2	130.50	0.1	130.50	129.50	1.9	5,422	0.04%
2023/08/24	3	129.17	1	129.00	129.50	2	5,412	0.04%
2023/08/23	2	128.75	0	0.00	128.50	2	5,392	0.04%
2023/08/22	1	128.50	0	0.00	128.50	1	5,365	0.02%
2023/08/21	1.7	130.24	0	0.00	129.00	1.7	5,350	0.03%
2023/08/18	0	0.00	0.2	133.00	132.00	-0.2	5,331	0.00%
2023/08/17	0.2	131.50	0	0.00	130.00	0.2	5,344	0.00%
2023/08/16	2	135.75	2	132.75	135.50	0	5,261	0.00%
2023/08/15	3	135.68	0.3	136.00	135.00	2.8	5,227	0.05%
2023/08/14	6	138.92	0	0.00	138.50	6	5,183	0.12%
2023/08/11	6.3	143.72	3	143.00	143.50	3.3	5,165	0.06%
2023/08/10	1	149.00	1	148.50	150.50	0	5,128	0.00%
2023/08/08	0.1	151.00	0	0.00	151.00	0.1	5,248	0.00%
2023/08/04	1	155.50	0	0.00	154.50	1	5,214	0.02%
2023/08/02	2.1	152.05	3	152.00	153.00	-0.9	5,157	-0.02%
2023/08/01	13.9	151.59	5	152.80	150.00	8.9	5,078	0.17%
2023/07/31	4	164.38	1	166.00	164.00	3	4,837	0.06%
2023/07/28	6.2	167.59	0	0.00	166.50	6.2	4,759	0.13%
2023/07/27	2	166.00	3	167.17	166.00	-1	4,707	-0.02%
2023/07/26	3.1	162.68	0	0.00	162.50	3.1	4,712	0.07%
2023/07/25	9	169.56	4	169.13	168.00	5	4,801	0.10%
2023/07/24	10	177.65	9	173.67	172.50	1	4,784	0.02%
2023/07/21	4	178.63	2	177.00	178.00	2	4,743	0.04%
2023/07/20	2	179.50	8.3	176.18	177.50	-6.3	4,731	-0.13%
2023/07/19	14.4	178.60	8.5	178.76	171.50	5.9	4,573	0.13%
2023/07/18	1	174.50	3	174.83	174.50	-2	4,427	-0.05%
2023/07/17	5	173.60	4	172.38	173.50	1	4,414	0.02%
2023/07/14	1.3	177.00	5.3	175.99	176.50	-4.1	4,411	-0.09%
2023/07/13	0	0.00	3.1	175.35	173.50	-3.1	4,409	-0.07%
2023/07/12	4	172.00	3	172.67	170.50	1	4,324	0.02%
2023/07/11	0.4	169.50	3	169.50	170.50	-2.6	4,289	-0.06%
2023/07/10	2.1	167.83	2	168.25	167.00	0.1	4,272	0.00%
2023/07/07	6.3	167.65	9	168.61	167.50	-2.7	4,255	-0.06%
2023/07/06	16	172.78	11	175.32	171.50	5	4,203	0.12%
2023/07/05	4	169.38	1	172.50	167.00	3	4,044	0.07%
2023/07/04	0.2	168.09	0	0.00	168.00	0.2	3,990	0.00%
2023/07/03	0	0.00	2	164.50	164.00	-2	4,004	-0.05%
2023/06/30	3	164.34	1	164.00	164.00	2	4,017	0.05%
2023/06/29	0.2	166.00	0	0.00	165.00	0.2	4,089	0.00%
2023/06/28	1.2	167.29	0	0.00	167.00	1.2	4,294	0.03%
2023/06/27	0.2	166.56	1	167.00	166.00	-0.8	4,471	-0.02%
2023/06/26	1	166.00	0	0.00	165.50	1	4,585	0.02%
2023/06/20	0	0.00	3	177.00	173.50	-3	4,626	-0.06%
2023/06/19	5	178.50	5	177.50	178.00	0	4,615	0.00%
2023/06/16	6	180.42	1	181.00	179.50	5	4,641	0.11%
2023/06/15	13	182.42	11.1	183.55	181.50	1.9	4,649	0.04%
2023/06/14	0	0.00	3	179.33	180.00	-3	4,613	-0.07%
2023/06/13	4.5	177.89	3	177.00	176.00	1.5	4,556	0.03%
2023/06/12	0.3	180.00	1	174.00	177.00	-0.7	4,501	-0.02%
2023/06/09	5.4	175.02	3	175.50	175.50	2.4	4,419	0.05%
2023/06/08	3.3	176.00	3.3	177.83	175.00	0	4,386	0.00%
2023/06/07	463.2	172.67	3	173.00	177.00	460.2	4,363	10.55%	大買/鉅額交易
2023/06/06	11	161.41	1	162.50	161.00	10	4,185	0.24%
2023/06/05	31	164.00	0	0.00	164.00	31	4,202	0.74%
2023/06/02	0	0.00	1	160.00	160.00	-1	4,214	-0.02%
2023/06/01	0	158.00	0.2	159.00	158.00	-0.2	4,268	0.00%
2023/05/31	1	160.00	1	160.00	159.50	0	4,308	0.00%
2023/05/29	1	159.00	0	0.00	159.00	1	4,334	0.02%
2023/05/26	0	156.50	0	0.00	155.00	0	4,342	0.00%
2023/05/25	2	153.00	0	0.00	152.50	2	4,347	0.05%
2023/05/24	1	153.50	0	0.00	153.00	1	4,359	0.02%
2023/05/19	0	0.00	7	149.57	151.50	-7	4,421	-0.16%
2023/05/18	1	152.50	0	0.00	150.50	1	4,460	0.02%
2023/05/17	0	148.50	4.5	147.94	151.50	-4.4	4,560	-0.10%
2023/05/16	4	147.62	3	147.67	148.00	1	4,586	0.02%
2023/05/15	4.2	145.83	0	0.00	144.00	4.2	4,618	0.09%
2023/05/12	0	0.00	1	156.50	159.00	-1	4,752	-0.02%
2023/05/10	0	0.00	1	163.50	163.00	-1	4,864	-0.02%
2023/05/09	1.1	164.55	1	164.50	166.00	0.1	4,957	0.00%
2023/05/08	2	168.25	0	0.00	166.50	2	5,034	0.04%
2023/05/03	1	165.00	0	165.00	163.50	1	5,295	0.02%
2023/05/02	6	166.00	3	168.00	167.50	3	5,342	0.06%
2023/04/28	3	163.17	2	161.00	163.50	1	5,481	0.02%
2023/04/27	0.6	160.58	0	0.00	160.00	0.6	5,404	0.01%
2023/04/26	2.1	160.83	0	0.00	160.00	2.1	5,480	0.04%
2023/04/25	6	167.42	2	165.75	165.00	4	5,583	0.07%
2023/04/24	0	0.00	2	171.75	170.50	-2	5,698	-0.04%
2023/04/21	2	171.50	1	170.50	169.00	1	5,933	0.02%
2023/04/20	1	175.00	2	174.00	173.00	-1	6,205	-0.02%
2023/04/19	8	176.81	3	177.17	176.00	5	6,377	0.08%
2023/04/18	3	183.67	4	183.00	182.00	-1	6,430	-0.02%
2023/04/17	3.1	183.52	11	185.14	185.50	-8	6,424	-0.12%
2023/04/14	4	181.75	4	183.00	183.00	0	6,413	0.00%
2023/04/13	0	0.00	1	183.00	182.00	-1	6,426	-0.02%
2023/04/12	3	184.33	4	183.50	183.50	-1	6,422	-0.02%
2023/04/11	5.1	186.07	3.2	183.72	184.50	1.9	6,426	0.03%
2023/04/10	0	0.00	1	183.50	185.00	-1	6,388	-0.02%
2023/04/07	3	183.50	2	183.00	182.00	1	6,379	0.02%
2023/04/06	4	183.88	5	183.30	184.50	-1	6,335	-0.02%
2023/03/31	2	180.50	3	180.83	182.50	-1	6,287	-0.02%
2023/03/30	5	179.30	5	180.10	181.50	0	6,254	0.00%
2023/03/29	10	182.40	3	185.00	178.50	7	6,181	0.11%
2023/03/28	4.1	181.20	20	182.08	186.00	-15.9	5,953	-0.27%
2023/03/27	18	181.83	14	182.46	181.00	4	5,780	0.07%
2023/03/24	12	179.08	14	178.14	179.50	-2	5,711	-0.04%
2023/03/22	0	0.00	0	172.50	171.50	0	5,604	0.00%
2023/03/20	23	172.11	17	171.00	171.00	6	5,601	0.11%
2023/03/17	0	0.00	3	168.00	168.00	-3	5,550	-0.05%
2023/03/16	2	166.00	0	0.00	165.50	2	5,513	0.04%
2023/03/15	0	0.00	2	167.50	165.50	-2	5,549	-0.04%
2023/03/14	2	164.00	0	0.00	162.50	2	5,550	0.04%
2023/03/13	3	163.00	0	0.00	165.00	3	5,584	0.05%
2023/03/10	13.1	168.56	0	0.00	164.50	13.1	5,589	0.24%
2023/03/09	2	175.25	1	174.00	174.00	1	5,537	0.02%
2023/03/08	7	172.57	7	176.79	176.50	0	5,521	0.00%
2023/03/07	1	174.50	3	173.67	173.00	-2	5,514	-0.04%
2023/03/06	1.1	175.09	0	0.00	175.50	1.1	5,485	0.02%
2023/03/03	1	167.00	0.3	170.00	167.00	0.8	5,445	0.01%
2023/03/02	2	167.00	7	167.50	167.00	-5	5,562	-0.09%
2023/03/01	6.1	165.69	0	0.00	166.50	6.1	5,585	0.11%
2023/02/24	0	0.00	3	175.00	170.00	-3	5,534	-0.05%
2023/02/23	0	0.00	0.3	175.00	174.50	-0.3	5,504	-0.01%
2023/02/22	0	172.00	0	0.00	172.00	0	5,511	0.00%
2023/02/21	1	180.00	2	179.00	177.00	-1	5,501	-0.02%
2023/02/20	2	176.50	0	0.00	178.00	2	5,513	0.04%
2023/02/16	5	171.60	3	172.00	171.00	2	5,525	0.04%
2023/02/15	18.3	174.37	16	173.53	173.00	2.3	5,596	0.04%
2023/02/14	1	170.50	1.1	170.59	170.50	-0.1	5,514	0.00%
2023/02/13	0	169.00	2	167.50	169.00	-2	5,559	-0.04%
2023/02/10	6.2	162.79	11	164.27	171.00	-4.8	5,535	-0.09%
2023/02/09	1	173.00	1	172.50	172.50	0	5,319	0.00%
2023/02/08	3.1	174.71	0	0.00	175.50	3.1	5,338	0.06%
2023/02/07	2	172.00	2	174.00	173.00	0	5,296	0.00%
2023/02/06	1	180.50	0	0.00	176.00	1	5,253	0.02%
2023/02/03	9	188.33	3	183.00	183.00	6	5,302	0.11%
2023/02/02	0.1	190.00	0	0.00	187.50	0.1	5,419	0.00%
2023/02/01	1.1	193.38	0	0.00	191.50	1.1	5,543	0.02%
2023/01/31	1	190.00	0	0.00	192.00	1	5,462	0.02%
2023/01/30	2.1	187.66	4.4	192.75	194.00	-2.4	5,495	-0.04%
2023/01/17	3	178.17	8	178.63	180.00	-5	5,448	-0.09%
2023/01/16	4	175.13	5.1	176.49	179.00	-1.1	5,451	-0.02%
2023/01/13	6.1	174.20	4.2	170.71	170.50	1.9	5,386	0.04%
2023/01/12	9.2	180.48	10	180.70	183.50	-0.8	5,283	-0.02%
2023/01/11	5.2	176.03	7.6	179.32	183.00	-2.5	5,164	-0.05%
2023/01/10	6.1	172.66	6.1	173.08	176.00	-0.1	5,045	0.00%
2023/01/09	3	159.17	17.7	166.86	170.50	-14.7	4,797	-0.31%
2023/01/06	10.2	152.75	5.3	150.13	155.00	4.9	4,662	0.11%
2023/01/05	5	147.90	5	148.40	146.00	0	4,635	0.00%
2023/01/04	2	144.00	0	0.00	143.00	2	4,643	0.04%
2023/01/03	3.2	142.90	3	142.33	143.00	0.1	4,716	0.00%
2022/12/30	0.3	137.52	1.1	137.27	136.50	-0.8	4,778	-0.02%
2022/12/29	2	136.25	5	139.20	141.50	-3	4,994	-0.06%
2022/12/28	3	140.50	3	139.83	140.00	0	5,058	0.00%
2022/12/27	3	140.83	1	141.50	140.00	2	5,073	0.04%
2022/12/26	1	137.50	1	135.50	135.50	0	5,085	0.00%
2022/12/23	16	137.53	12	135.13	138.00	4	5,193	0.08%
2022/12/22	0.1	138.50	0	0.00	137.50	0.1	5,241	0.00%
2022/12/21	0	0.00	2	140.00	136.00	-2	5,285	-0.04%
2022/12/19	0	0.00	3	146.67	146.50	-3	5,304	-0.06%
2022/12/16	4.1	146.63	2	149.00	146.00	2.1	5,386	0.04%
2022/12/12	0	0.00	0.1	149.50	150.50	-0.1	5,371	0.00%
2022/12/08	1.1	150.91	1	150.50	150.50	0.1	5,383	0.00%
2022/12/07	0	152.50	0	0.00	151.50	0	5,378	0.00%
2022/12/05	3	166.33	0	0.00	163.00	3	5,329	0.06%
2022/12/02	0	0.00	2	166.00	164.50	-2	5,278	-0.04%
2022/12/01	1	160.00	5	161.60	162.50	-4	5,249	-0.08%
2022/11/29	0	0.00	3	155.17	155.00	-3	5,224	-0.06%
2022/11/28	1	157.00	2	159.75	159.50	-1	5,255	-0.02%
2022/11/25	3	158.50	1	160.00	158.50	2	5,388	0.04%
2022/11/24	12	160.08	5.1	162.78	162.50	7	5,463	0.13%
2022/11/22	0	0.00	1.1	151.55	153.50	-1.1	5,319	-0.02%
2022/11/21	0	0.00	3	154.33	152.50	-3	5,329	-0.06%
2022/11/18	3	158.00	0	0.00	156.00	3	5,325	0.06%
2022/11/17	2.1	157.01	4	155.25	158.00	-2	5,309	-0.04%
2022/11/16	21	155.26	21.1	151.09	156.00	-0.1	5,273	0.00%
2022/11/15	2	151.50	3	153.00	154.50	-1	5,199	-0.02%
2022/11/14	1	152.00	0	0.00	152.00	1	5,180	0.02%
2022/11/11	1.1	144.05	2	150.25	146.50	-0.9	5,134	-0.02%
2022/11/10	2	142.00	1	140.50	142.00	1	5,007	0.02%
2022/11/09	3.1	138.48	1	138.11	141.00	2	4,990	0.04%
2022/11/08	0	0.00	1	136.00	134.00	-1	4,925	-0.02%
2022/11/07	1	134.00	0	131.00	133.00	1	4,884	0.02%
2022/11/04	0	127.00	0	0.00	128.50	0	4,849	0.00%
2022/11/02	0.1	126.00	0	0.00	126.50	0.1	4,750	0.00%
2022/10/31	7	117.50	9.1	119.51	122.00	-2.1	4,630	-0.05%
2022/10/28	4	109.99	66	114.29	114.00	-62	4,484	-1.38%
2022/10/27	2	116.50	0	0.00	117.00	2	4,318	0.05%
2022/10/26	0	0.00	0.1	113.15	115.00	-0.1	4,321	0.00%
2022/10/25	61	122.58	0	0.00	115.00	61	4,258	1.43%
2022/10/20	0	0.00	1	123.00	123.00	-1	4,460	-0.02%
2022/10/19	1	129.50	0	0.00	127.00	1	4,490	0.02%
2022/10/18	0	129.50	0	0.00	128.00	0	4,502	0.00%
2022/10/17	0	0.00	1	125.00	131.50	-1	4,413	-0.02%
2022/10/14	0.1	128.50	0	128.00	128.50	0.1	4,445	0.00%
2022/10/12	3	120.50	3.2	121.91	122.00	-0.2	4,339	0.00%
2022/10/11	2	120.50	0.1	122.00	119.00	1.9	4,282	0.04%
2022/10/07	0.1	127.50	0	130.50	127.00	0.1	4,233	0.00%
2022/10/06	2.5	132.39	0.1	133.00	131.50	2.4	4,182	0.06%
2022/10/05	0	0.00	4.1	140.00	140.00	-4.1	3,972	-0.10%
2022/10/04	2	128.00	0	0.00	127.50	2	3,964	0.05%
2022/09/30	0	0.00	0.1	122.17	123.50	-0.1	3,964	0.00%
2022/09/29	1.1	123.04	0.1	130.50	123.00	1	3,916	0.03%
2022/09/28	1.2	126.24	0	0.00	126.00	1.2	3,929	0.03%
2022/09/27	2	135.00	0	0.00	136.00	2	3,895	0.05%
2022/09/26	0.1	137.00	0	139.25	135.50	0.1	3,919	0.00%
2022/09/22	2	145.51	0.1	146.00	146.00	1.9	3,865	0.05%
2022/09/21	0	0.00	0	155.00	155.00	0	3,778	0.00%
2022/09/20	0	157.00	0	0.00	156.50	0	3,785	0.00%
2022/09/19	0	0.00	1	158.50	158.50	-1	3,792	-0.03%
2022/09/14	1.3	161.73	1	162.50	162.50	0.3	3,815	0.01%
2022/09/13	0.2	165.50	1	167.00	165.50	-0.9	3,825	-0.02%
2022/09/08	0	0.00	1	163.00	163.00	-1	3,871	-0.03%
2022/09/06	2	161.25	0	0.00	160.50	2	3,885	0.05%
2022/09/05	2.2	160.84	2	162.25	161.00	0.2	3,918	0.00%
2022/09/02	3.1	164.66	1	165.00	165.00	2.1	3,940	0.05%
2022/09/01	6.2	172.16	2	171.75	167.00	4.2	3,896	0.11%
2022/08/31	1	175.00	6.4	172.17	178.50	-5.4	3,774	-0.14%
2022/08/30	0.4	161.78	0	0.00	162.50	0.4	3,705	0.01%
2022/08/29	2	161.76	0	0.00	160.50	2	3,759	0.05%
2022/08/26	2	170.00	2	173.50	169.50	0	3,908	0.00%
2022/08/24	1.1	168.80	0	0.00	166.00	1.1	4,011	0.03%
2022/08/23	1	168.50	1	167.00	170.50	0	4,178	0.00%
2022/08/18	2	171.25	0	0.00	170.00	2	4,416	0.05%
2022/08/17	1	176.00	0	0.00	176.50	1	4,374	0.02%
2022/08/16	2.5	176.68	1	177.02	174.00	1.4	4,372	0.03%
2022/08/15	1.2	174.33	1	175.50	176.50	0.2	4,347	0.00%
2022/08/12	2	172.25	2.1	172.02	173.50	-0.1	4,307	0.00%
2022/08/11	2	169.25	1	167.06	167.50	1	4,296	0.02%
2022/08/10	1	161.01	0	0.00	162.00	1	4,311	0.02%
2022/08/09	1	164.01	0	0.00	164.00	1	4,338	0.02%
2022/08/05	1	160.64	2.1	162.28	165.00	-1	4,327	-0.02%
2022/08/04	3	160.00	7	159.86	161.00	-4	4,311	-0.09%
2022/08/03	0	0.00	1	157.00	157.00	-1	4,263	-0.02%
2022/08/02	0	0.00	1	154.50	158.00	-1	4,251	-0.02%
2022/08/01	3.1	156.33	3.1	157.24	158.50	-0.1	4,240	0.00%
2022/07/29	3.1	153.72	3.1	156.37	159.00	0.1	4,244	0.00%
2022/07/28	7	154.00	6.2	155.24	157.00	0.9	4,189	0.02%
2022/07/27	10.5	152.19	2.4	153.04	153.00	8.1	4,114	0.20%
2022/07/26	1.3	169.80	1	170.50	168.50	0.3	3,994	0.01%
2022/07/25	1.2	179.98	1.1	178.36	179.50	0.1	4,059	0.00%
2022/07/22	1.1	186.82	0	0.00	185.00	1.1	4,026	0.03%
2022/07/20	1	182.00	2	182.50	181.00	-1	3,960	-0.03%
2022/07/19	0	0.00	1	179.50	179.00	-1	3,951	-0.03%
2022/07/14	5	167.40	6.2	167.62	174.50	-1.2	3,970	-0.03%
2022/07/13	4	168.63	3	171.64	166.50	1	3,941	0.02%
2022/07/12	3.1	161.14	3	163.12	165.00	0	3,903	0.00%
2022/07/11	4.1	168.90	4.1	171.75	169.50	0	3,813	0.00%
2022/07/08	1	169.00	11.1	171.51	171.50	-10.1	3,795	-0.27%
2022/07/06	11.1	166.28	2	164.50	161.50	9.1	3,713	0.25%
2022/07/05	0.1	177.13	0	0.00	178.00	0.1	3,657	0.00%
2022/07/04	0.1	180.50	0	0.00	173.50	0.1	3,675	0.00%
2022/07/01	0	0.00	0.2	193.88	185.50	-0.2	3,694	-0.01%
2022/06/30	0	195.50	0.1	194.00	192.50	0	3,690	0.00%
2022/06/29	4	201.25	0.1	203.27	201.00	4	3,717	0.11%
2022/06/28	0.1	201.58	0	0.00	201.00	0.1	3,750	0.00%
2022/06/27	0.1	210.00	0.1	212.00	209.00	0	3,814	0.00%
2022/06/24	0	0.00	0.1	205.50	204.00	-0.1	3,791	0.00%
2022/06/22	0	201.50	0	0.00	199.50	0	3,864	0.00%
2022/06/21	1	212.00	0	0.00	211.00	1	3,831	0.03%
2022/06/17	0.4	204.34	0	205.50	203.00	0.4	3,753	0.01%
2022/06/16	1	214.50	0	0.00	212.00	1	3,709	0.03%
2022/06/15	0	0.00	1	216.50	218.50	-1	3,710	-0.03%
2022/06/14	0	0.00	2.1	216.56	218.00	-2.1	3,700	-0.06%
2022/06/13	3	217.83	2.1	215.33	215.00	0.9	3,654	0.02%
2022/06/10	5	227.10	4	225.25	228.00	1	3,624	0.03%
2022/06/09	0	0.00	1	226.00	225.00	-1	3,603	-0.03%
2022/06/08	2.2	226.80	4	223.75	223.00	-1.8	3,583	-0.05%
2022/06/07	4.2	229.23	0	0.00	228.00	4.2	3,544	0.12%
2022/06/06	7	233.64	13.2	233.62	234.00	-6.2	3,492	-0.18%
2022/06/02	2	223.00	0.1	227.50	221.00	1.9	3,334	0.06%
2022/06/01	0	0.00	0	231.00	227.00	0	3,312	0.00%
2022/05/31	1	223.50	2.1	224.30	225.00	-1.1	3,214	-0.04%
2022/05/30	6.1	218.16	0	218.50	218.00	6.1	3,035	0.20%
2022/05/27	0	0.00	3.2	214.62	217.00	-3.2	2,889	-0.11%
2022/05/26	0	0.00	0.1	200.63	199.00	-0.1	2,781	0.00%
2022/05/24	0.1	195.79	0	0.00	192.00	0.1	2,796	0.01%
2022/05/20	0	197.00	0	0.00	200.00	0	2,805	0.00%
2022/05/19	0.1	198.00	1	199.00	198.50	-0.9	2,822	-0.03%
2022/05/18	1.2	204.97	3	207.00	205.50	-1.9	2,792	-0.07%
2022/05/17	0	0.00	1	204.00	205.00	-1	2,753	-0.04%
2022/05/16	0.1	196.50	0	0.00	196.50	0.1	2,736	0.00%
2022/05/13	1	193.50	2	196.00	198.00	-1	2,745	-0.04%
2022/05/12	0	192.11	0	0.00	189.00	0	2,816	0.00%
2022/05/11	0	195.00	0	0.00	194.00	0	2,891	0.00%
2022/05/10	0	0.00	0.4	190.00	193.50	-0.4	2,910	-0.01%
2022/05/09	0.1	195.00	2	195.00	193.50	-2	2,914	-0.07%
2022/05/06	1	195.44	1.1	193.79	198.50	0	2,896	0.00%
2022/05/05	4	197.38	3	197.17	198.50	1	2,864	0.03%
2022/05/04	8.2	194.97	8	193.00	193.50	0.2	2,809	0.01%
2022/05/03	3	193.34	2	194.50	195.00	1	2,752	0.04%
2022/04/29	6.1	198.23	3	202.47	195.50	3	2,666	0.11%
2022/04/28	0.4	212.50	0	0.00	211.00	0.4	2,515	0.02%
2022/04/27	2.2	213.30	5	210.00	214.00	-2.8	2,511	-0.11%
2022/04/26	4	221.50	0	0.00	217.00	4	2,525	0.16%
2022/04/25	3	221.01	0	0.00	221.50	3	2,546	0.12%
2022/04/22	0.1	229.75	0	228.50	226.00	0.1	2,586	0.00%
2022/04/21	0	232.25	0	0.00	233.00	0	2,559	0.00%
2022/04/20	3.1	226.06	0	0.00	228.00	3.1	2,561	0.12%
2022/04/19	2	229.00	2	232.00	228.50	0	2,616	0.00%
2022/04/18	0.1	227.00	0	0.00	226.00	0.1	2,646	0.00%
2022/04/15	0	230.00	0	0.00	230.00	0	2,669	0.00%
2022/04/14	1.1	230.08	0	0.00	230.00	1.1	2,728	0.04%
2022/04/12	0	231.50	0	0.00	231.00	0	2,835	0.00%
2022/04/11	0.2	235.34	0	233.00	233.00	0.2	2,837	0.01%
2022/04/08	4.1	241.51	0	0.00	240.50	4.1	2,810	0.15%
2022/04/07	1.1	243.46	1.1	245.00	243.00	0	2,792	0.00%
2022/04/06	0.1	257.50	0	0.00	258.00	0.1	2,719	0.00%
2022/04/01	0.1	260.00	1.1	256.62	263.00	-1	2,668	-0.04%
2022/03/31	1.1	265.58	0	0.00	266.00	1.1	2,618	0.04%
2022/03/30	2.6	267.44	0	0.00	271.50	2.6	2,593	0.10%
2022/03/28	2.2	275.61	1	275.00	276.50	1.2	2,536	0.05%
2022/03/25	2.8	282.43	0	0.00	280.50	2.8	2,552	0.11%
2022/03/17	0	294.50	0	0.00	296.50	0	2,857	0.00%
2022/03/15	0.1	286.21	0	0.00	285.50	0.1	3,040	0.00%
2022/03/14	0	0.00	0	291.50	289.00	0	3,050	0.00%
2022/03/11	0.2	290.18	0	0.00	290.50	0.2	3,074	0.01%
2022/03/10	0.1	297.00	0.1	295.00	295.50	0	3,066	0.00%
2022/03/09	0.2	286.13	0.1	290.00	286.50	0.2	3,078	0.00%
2022/03/08	1.2	293.01	0	295.00	286.00	1.2	3,107	0.04%
2022/03/07	0	293.00	0	0.00	292.50	0	3,105	0.00%
2022/03/02	0	0.00	1	309.96	309.50	-1	3,340	-0.03%
2022/02/25	1	303.00	0	0.00	302.00	1	3,351	0.03%
2022/02/24	0.1	303.00	0	303.50	302.50	0	3,345	0.00%
2022/02/23	0	0.00	1	309.50	310.50	-1	3,342	-0.03%
2022/02/22	1.3	310.45	0	0.00	310.00	1.3	3,353	0.04%
2022/02/16	0	0.00	0.2	316.00	316.00	-0.2	3,422	0.00%
2022/02/15	0.2	309.17	0.2	310.00	308.00	0	3,405	0.00%
2022/02/14	2	303.50	3.2	312.36	312.50	-1.2	3,376	-0.04%
2022/02/11	4.6	322.40	7	331.14	320.00	-2.4	3,274	-0.07%
2022/02/10	0.1	343.00	1	341.50	341.00	-0.9	3,178	-0.03%
2022/02/09	3	341.99	0	0.00	344.00	3	3,185	0.10%
2022/02/08	3	343.00	0	0.00	343.00	3	3,174	0.09%
2022/02/07	1	336.00	0	0.00	335.50	1	3,219	0.03%
2022/01/26	0	0.00	1	336.00	335.50	-1	3,278	-0.03%
2022/01/25	1	336.50	0	0.00	336.00	1	3,345	0.03%
2022/01/24	0	0.00	1	332.50	343.50	-1	3,423	-0.03%
2022/01/19	0.1	334.00	0	0.00	333.00	0.1	3,853	0.00%
2022/01/18	1	344.50	2.1	344.57	344.50	-1.1	3,822	-0.03%
2022/01/17	0	336.50	0.1	339.00	340.50	0	3,781	0.00%
2022/01/14	0.1	330.50	0	0.00	331.00	0.1	3,745	0.00%
2022/01/13	0	0.00	0.1	338.00	336.00	-0.1	3,734	0.00%
2022/01/12	0.2	332.85	0	0.00	337.00	0.2	3,739	0.01%
2022/01/11	3	346.67	1	343.00	343.00	2	3,665	0.05%
2022/01/10	1	353.50	1.1	346.19	354.50	-0.1	3,617	0.00%
2022/01/07	1.1	356.59	6.7	361.61	355.00	-5.6	3,593	-0.16%
2022/01/06	1	376.00	1	373.00	375.00	0	3,528	0.00%
2022/01/05	0	0.00	36	381.85	385.50	-36	3,486	-1.03%
2022/01/04	0	373.00	4	376.50	379.50	-4	3,406	-0.12%
2022/01/03	33	374.58	0	0.00	372.00	33	3,396	0.97%
2021/12/30	0	375.00	0	0.00	374.50	0	3,401	0.00%
2021/12/29	0.1	372.00	0	0.00	371.00	0.1	3,393	0.00%
2021/12/28	1	371.50	1	371.50	371.50	0	3,407	0.00%
2021/12/27	0.1	371.00	0	0.00	371.00	0.1	3,415	0.00%
2021/12/24	1	371.00	0	0.00	370.00	1	3,423	0.03%
2021/12/23	2	378.50	0	0.00	372.50	2	3,422	0.06%
2021/12/21	15	378.07	15.2	378.18	380.00	-0.2	3,471	-0.01%
2021/12/20	0.1	367.00	0	0.00	367.00	0.1	3,446	0.00%
2021/12/17	6	375.50	1	376.00	376.00	5	3,419	0.15%
2021/12/16	7	384.07	7	383.43	383.00	0	3,391	0.00%
2021/12/15	6.3	387.06	7	384.14	380.50	-0.7	3,368	-0.02%
2021/12/14	2	381.25	3	382.98	385.00	-1	3,329	-0.03%
2021/12/13	0	382.00	2	385.75	382.50	-2	3,263	-0.06%
2021/12/10	1	375.00	1	375.00	374.00	0	3,130	0.00%
2021/12/09	4	371.63	1	368.50	377.00	3	3,055	0.10%
2021/12/02	1.1	350.90	1	352.00	352.00	0.1	3,000	0.00%
2021/12/01	0	0.00	1	356.50	358.00	-1	3,036	-0.03%
2021/11/30	0	0.00	0.2	367.53	362.50	-0.2	3,072	-0.01%
2021/11/29	5.1	362.81	7.4	360.16	364.50	-2.3	3,017	-0.07%
2021/11/26	2	342.50	2	340.50	340.50	0	2,913	0.00%
2021/11/25	2.1	358.71	0	0.00	351.00	2.1	2,917	0.07%
2021/11/24	1	355.00	1	361.00	356.00	0	2,905	0.00%
2021/11/23	0	0.00	1	358.00	353.50	-1	2,883	-0.03%
2021/11/19	0	351.50	1.4	354.92	351.50	-1.4	2,886	-0.05%
2021/11/18	1	351.00	2	351.50	352.50	-1	2,902	-0.03%
2021/11/16	0	0.00	2.3	361.27	357.50	-2.3	2,909	-0.08%
2021/11/15	1.7	356.28	1	355.00	352.00	0.7	2,900	0.03%
2021/11/12	0	0.00	0	352.50	349.50	0	2,922	0.00%
2021/11/10	1	349.48	0.2	349.00	350.50	0.8	2,968	0.03%
2021/11/08	1	350.00	6	344.02	347.00	-5	3,013	-0.17%
2021/11/05	1	353.00	1	354.00	356.00	0	2,990	0.00%
2021/11/04	2	351.75	0	0.00	354.00	2	2,994	0.07%
2021/11/03	0.2	356.50	3	357.50	358.00	-2.9	2,962	-0.10%
2021/11/02	1	345.00	0.4	357.85	346.50	0.6	2,937	0.02%
2021/11/01	1.1	357.50	3.3	356.25	358.50	-2.3	2,913	-0.08%
2021/10/29	1.1	354.70	3	354.03	357.50	-1.9	2,823	-0.07%
2021/10/28	2	326.50	0	0.00	325.00	2	2,515	0.08%
2021/10/27	1	328.00	0	0.00	329.00	1	2,537	0.04%
2021/10/26	0	0.00	0.1	308.42	305.00	-0.1	2,596	0.00%
2021/10/25	0.1	300.50	1	301.50	300.00	-1	2,643	-0.04%
2021/10/21	0.3	306.50	0	0.00	300.50	0.3	2,778	0.01%
2021/10/19	1	303.00	0	0.00	300.00	1	2,846	0.04%
2021/10/14	0	300.00	0	0.00	298.50	0	2,925	0.00%
2021/10/13	0.1	297.99	0	0.00	295.50	0.1	2,955	0.00%
2021/10/12	0	303.00	0	0.00	305.50	0	2,981	0.00%
2021/10/08	6	309.16	0	0.00	305.50	6	3,053	0.20%
2021/10/07	0	312.00	1.1	311.93	311.50	-1.1	3,154	-0.03%
2021/10/06	1	299.00	0	0.00	301.00	1	3,220	0.03%
2021/10/05	0.1	294.17	2.1	299.71	299.50	-2	3,278	-0.06%
2021/10/04	0	0.00	1.1	300.64	297.00	-1.1	3,320	-0.03%
2021/10/01	0.1	303.50	1.2	303.42	303.50	-1.2	3,343	-0.03%
2021/09/30	0	306.50	0.1	312.50	310.00	0	3,377	0.00%
2021/09/29	0.2	301.68	0	0.00	301.50	0.2	3,393	0.01%
2021/09/28	0.1	316.58	1	316.50	314.50	-0.9	3,384	-0.03%
2021/09/23	1	320.50	0	0.00	319.50	1	3,487	0.03%
2021/09/22	0.3	319.50	0	0.00	319.50	0.3	3,575	0.01%
2021/09/17	1	325.50	0	0.00	323.50	1	3,712	0.03%
2021/09/16	0	0.00	0.2	319.00	317.00	-0.2	3,697	0.00%
2021/09/15	1.1	318.01	0	0.00	316.00	1.1	3,745	0.03%
2021/09/14	1.1	321.91	0	0.00	320.50	1.1	3,785	0.03%
2021/09/13	2	320.00	2.2	320.73	319.00	-0.2	3,835	-0.01%
2021/09/10	0.2	333.50	0	0.00	334.00	0.2	3,807	0.01%
2021/09/09	0	0.00	0.1	326.00	327.50	-0.1	3,861	0.00%
2021/09/08	1.1	330.07	2	332.50	326.50	-0.9	3,895	-0.02%
2021/09/07	0	341.83	1	351.00	339.00	-1	3,929	-0.02%
2021/09/06	0.1	355.00	2	356.00	355.00	-1.9	3,984	-0.05%
2021/09/03	0	0.00	0.4	350.48	351.00	-0.4	4,103	-0.01%
2021/09/01	1.1	340.27	0	0.00	344.00	1.1	4,272	0.03%
2021/08/27	0	0.00	0.1	329.00	325.00	-0.1	4,231	0.00%
2021/08/25	0.1	323.00	1	326.50	328.00	-0.9	4,264	-0.02%
2021/08/24	0	0.00	0	326.00	319.50	0	4,280	0.00%
2021/08/23	0	0.00	0.2	320.00	321.00	-0.2	4,264	0.00%
2021/08/20	1.1	312.00	0	0.00	310.00	1.1	4,262	0.02%
2021/08/19	0.1	325.00	0.1	325.50	324.50	0	4,276	0.00%
2021/08/18	0.1	327.00	0	0.00	328.00	0.1	4,304	0.00%
2021/08/16	0	327.00	0	0.00	321.00	0	4,328	0.00%
2021/08/13	1.2	334.42	0	0.00	331.50	1.2	4,375	0.03%
2021/08/12	2	343.50	0	0.00	343.50	2	4,419	0.05%
2021/08/11	0.1	338.75	0.1	338.74	335.50	0	4,443	0.00%
2021/08/05	2	349.77	3	344.17	350.00	-1	4,629	-0.02%
2021/08/04	0.1	339.00	1	338.00	337.00	-0.9	4,707	-0.02%
2021/08/03	0.1	337.00	0	0.00	336.50	0.1	4,743	0.00%
2021/08/02	2.2	338.12	0	0.00	338.50	2.2	4,717	0.05%
2021/07/30	0.1	346.50	0	349.50	346.00	0	4,676	0.00%
2021/07/29	1	343.00	0	0.00	347.50	1	4,532	0.02%
2021/07/28	2.4	342.46	2	343.50	344.50	0.4	4,562	0.01%
2021/07/26	3.2	362.78	0	0.00	363.00	3.2	4,752	0.07%
2021/07/23	0.1	372.50	1	375.00	370.00	-1	4,753	-0.02%
2021/07/22	0	0.00	3.4	373.38	372.50	-3.4	4,756	-0.07%
2021/07/21	0	379.00	0.1	374.00	376.00	-0.1	4,725	0.00%
2021/07/20	0.1	382.00	12.2	375.00	375.00	-12.2	4,741	-0.26%
2021/07/19	1.6	384.19	0	0.00	381.50	1.6	4,715	0.03%
2021/07/16	0	390.50	3.5	390.57	390.00	-3.5	4,728	-0.07%
2021/07/15	8.1	395.10	4	396.12	392.50	4.1	4,731	0.09%
2021/07/14	4	388.60	3	390.33	395.00	1	4,677	0.02%
2021/07/13	0	0.00	4.3	383.81	381.00	-4.3	4,599	-0.09%
2021/07/12	1	380.97	1	380.00	381.00	0	4,558	0.00%
2021/07/09	1.1	363.59	0	0.00	370.00	1.1	4,501	0.02%
2021/07/08	0.1	370.00	3	372.00	370.00	-2.9	4,514	-0.06%
2021/07/07	3.1	368.06	0	371.00	371.00	3.1	4,520	0.07%
2021/07/06	0	0.00	4.2	382.17	376.00	-4.2	4,489	-0.09%
2021/07/05	1	377.50	1	383.50	382.00	0	4,512	0.00%
2021/07/02	0	0.00	0.2	371.00	374.50	-0.2	4,491	0.00%
2021/07/01	11.1	368.00	0	368.50	366.00	11.1	4,530	0.24%
2021/06/30	1.1	382.20	12	375.50	375.00	-10.9	4,535	-0.24%
2021/06/28	2	377.00	5	375.30	380.00	-3	4,418	-0.07%
2021/06/25	1	365.00	0	369.50	364.00	1	4,310	0.02%
2021/06/24	1	366.00	0	0.00	366.00	1	4,362	0.02%
2021/06/23	1	375.49	1	372.51	373.50	0	4,387	0.00%
2021/06/22	1	368.50	2	370.75	368.00	-1	4,348	-0.02%
2021/06/21	0	0.00	0.2	363.00	363.00	-0.2	4,326	0.00%
2021/06/18	0	368.00	1	369.00	364.00	-1	4,329	-0.02%
2021/06/17	2.1	364.68	0	0.00	369.00	2.1	4,306	0.05%
2021/06/16	24	367.67	12.1	369.43	364.50	11.9	4,289	0.28%
2021/06/15	3.3	379.95	2.4	371.04	376.00	0.9	4,251	0.02%
2021/06/11	16.2	365.83	6	370.58	373.50	10.2	4,181	0.24%
2021/06/10	2.2	353.15	3.1	353.02	358.00	-0.9	4,006	-0.02%
2021/06/09	0	0.00	0	334.00	332.00	0	3,776	0.00%
2021/06/08	2.1	329.41	2.1	329.90	330.00	0	3,876	0.00%
2021/06/07	0	324.50	1	325.47	325.00	-1	3,889	-0.03%
2021/06/03	0	327.00	0	0.00	327.00	0	3,992	0.00%
2021/06/02	0	0.00	2	320.55	320.00	-2	4,071	-0.05%
2021/06/01	3.1	330.84	1	330.50	329.00	2.1	4,099	0.05%
2021/05/31	1.1	326.06	1	326.00	326.00	0.1	4,147	0.00%
2021/05/28	1	328.50	0	0.00	326.00	1	4,201	0.02%
2021/05/27	1	320.00	3	317.83	321.00	-2	4,277	-0.05%
2021/05/26	5.1	325.30	4	331.63	323.00	1.1	4,298	0.03%
2021/05/25	2.1	326.52	0	0.00	328.00	2.1	4,318	0.05%
2021/05/24	0.1	312.00	0	0.00	312.50	0.1	4,372	0.00%
2021/05/20	10	304.90	10	300.00	299.00	0	4,524	0.00%
2021/05/19	1	314.00	4.1	311.71	314.00	-3.1	4,618	-0.07%
2021/05/18	3	306.17	3	308.67	314.00	0	4,656	0.00%
2021/05/17	5.1	292.73	7	298.21	300.00	-1.9	4,788	-0.04%
2021/05/14	7.4	315.63	0.4	307.37	302.50	7	4,979	0.14%
2021/05/13	2.1	322.59	3	326.33	322.50	-1	5,298	-0.02%
2021/05/12	1.1	314.18	1.3	319.42	328.50	-0.2	5,329	0.00%
2021/05/11	0.3	324.36	5	322.00	322.50	-4.7	5,286	-0.09%
2021/05/07	0	0.00	0	340.00	337.50	0	5,327	0.00%
2021/05/06	1	323.50	1	324.50	326.00	0	5,365	0.00%
2021/05/05	0.3	327.41	0	0.00	326.00	0.3	5,423	0.00%
2021/05/04	2.2	341.14	3	322.17	322.00	-0.8	5,473	-0.02%
2021/05/03	3	338.74	1	342.50	350.00	2	5,365	0.04%
2021/04/29	0.1	374.00	1	365.50	366.50	-1	5,312	-0.02%
2021/04/28	0.3	367.66	0	0.00	365.00	0.3	5,387	0.01%
2021/04/27	0.1	372.00	0	0.00	370.50	0.1	5,591	0.00%
2021/04/23	0.1	369.00	0	0.00	372.00	0.1	5,735	0.00%
2021/04/22	0	369.50	0	0.00	367.50	0	5,873	0.00%
2021/04/21	1	374.99	0	0.00	371.50	1	6,144	0.02%
2021/04/19	0	0.00	1	382.50	379.50	-1	6,503	-0.02%
2021/04/16	0.2	383.83	20	383.00	383.00	-19.9	6,764	-0.29%
2021/04/15	2.1	371.05	0	0.00	376.50	2.1	6,849	0.03%
2021/04/14	0.3	371.60	26	368.08	369.50	-25.8	7,039	-0.37%
2021/04/13	1.1	375.99	1	380.00	375.50	0.1	7,131	0.00%
2021/04/12	3	379.50	0	381.50	381.50	3	7,168	0.04%
2021/04/09	0.4	381.60	6	381.17	379.00	-5.6	7,375	-0.08%
2021/04/08	0.5	385.09	0	388.00	385.50	0.5	7,377	0.01%
2021/04/07	30.3	384.57	0.2	385.83	384.50	30.2	7,368	0.41%
2021/04/01	0	391.50	1	394.00	389.50	-1	7,298	-0.01%
2021/03/31	0	392.50	2	391.00	391.00	-2	7,273	-0.03%
2021/03/30	1.1	391.62	1.1	393.22	395.00	0	7,251	0.00%
2021/03/29	4	397.88	0	395.50	390.50	4	7,230	0.05%
2021/03/26	6.1	392.89	4	394.00	397.00	2.1	7,177	0.03%
2021/03/25	0	385.00	1.1	386.50	386.00	-1.1	7,131	-0.02%
2021/03/24	2	385.50	2	384.00	384.00	0	7,141	0.00%
2021/03/23	0	0.00	1	385.00	385.00	-1	7,115	-0.01%
2021/03/19	0.1	382.00	1.2	382.00	380.00	-1.1	7,152	-0.02%
2021/03/18	2	389.00	1	390.00	384.50	1	7,251	0.01%
2021/03/17	0	0.00	0.2	389.50	389.50	-0.2	7,331	0.00%
2021/03/16	0.2	391.00	0	0.00	389.50	0.2	7,354	0.00%
2021/03/15	0	0.00	0.3	392.75	392.00	-0.3	7,417	0.00%
2021/03/12	3	396.67	1	396.00	393.50	2	7,427	0.03%
2021/03/11	2.1	385.57	2	386.25	386.50	0.1	7,369	0.00%
2021/03/10	1.1	380.05	1	380.50	381.00	0.1	7,382	0.00%
2021/03/09	0	377.00	12	375.92	375.50	-12	7,422	-0.16%
2021/03/08	3.2	381.47	3.1	380.02	380.00	0.1	7,506	0.00%
2021/03/05	1.2	359.91	1	365.03	371.00	0.2	7,430	0.00%
2021/03/04	1.7	370.45	0	0.00	369.00	1.7	7,423	0.02%
2021/03/03	5.1	372.67	4	378.50	380.50	1.1	7,351	0.01%
2021/03/02	0.2	375.75	2	380.50	371.50	-1.8	7,307	-0.02%
2021/02/26	91.4	382.73	111	383.27	380.50	-19.6	7,252	-0.27%	大賣/
2021/02/25	20.2	395.05	28	394.54	393.00	-7.8	7,230	-0.11%
2021/02/24	3.1	407.43	13	400.88	400.50	-10	7,278	-0.14%
2021/02/23	6.1	408.43	21.1	410.19	406.50	-15	7,217	-0.21%
2021/02/22	4.1	409.89	10.2	412.77	413.50	-6	7,196	-0.08%
2021/02/19	6	388.30	1	398.50	398.00	5	7,124	0.07%
2021/02/18	17	380.71	4	380.14	381.00	13	7,100	0.18%
2021/02/17	39.1	383.08	15	384.03	379.50	24.1	7,226	0.33%
2021/02/05	30.2	376.03	7	373.57	370.50	23.2	7,066	0.33%
2021/02/04	47.7	389.73	8	384.13	388.00	39.7	6,827	0.58%
2021/02/03	2	434.03	1	425.50	425.50	1	6,458	0.02%
2021/02/02	0	0.00	1	432.00	434.50	-1	6,391	-0.02%
2021/02/01	0	417.50	10	416.00	420.50	-10	6,381	-0.16%
2021/01/29	1	419.00	2	424.00	414.00	-1	6,363	-0.02%
2021/01/28	19.3	422.79	9	422.44	418.00	10.3	6,359	0.16%
2021/01/27	2.6	437.80	0.5	427.00	435.00	2.1	6,321	0.03%
2021/01/26	3.1	447.80	2.4	448.87	435.00	0.8	6,263	0.01%
2021/01/25	1.1	463.23	1	454.00	451.00	0.1	6,183	0.00%
2021/01/22	1.2	460.85	5	455.50	457.50	-3.8	6,156	-0.06%
2021/01/21	2.1	455.74	2.1	459.51	458.00	0.1	6,176	0.00%
2021/01/20	0.1	462.17	10	452.50	446.00	-9.9	6,149	-0.16%
2021/01/19	0	432.76	1	435.00	445.00	-1	5,938	-0.02%
2021/01/18	17	420.88	2	423.50	424.50	15	5,865	0.26%
2021/01/15	1	421.99	4	427.63	419.50	-3	5,817	-0.05%
2021/01/14	13.1	432.04	11	429.86	424.00	2.1	5,717	0.04%
2021/01/13	7.1	402.65	5	403.00	423.50	2.1	5,467	0.04%
2021/01/12	1	392.99	2.2	388.00	385.00	-1.2	5,281	-0.02%
2021/01/11	3	397.62	7.1	393.11	394.00	-4	5,196	-0.08%
2021/01/08	3	356.00	3	358.00	363.00	0	4,960	0.00%
2021/01/07	8.1	355.90	2	352.75	355.00	6.1	4,890	0.12%
2021/01/06	1	374.00	7	378.98	371.00	-6	4,831	-0.12%
2021/01/05	5	368.80	0.1	371.00	369.00	4.9	4,874	0.10%
2021/01/04	5	366.89	4	364.00	364.50	1	5,050	0.02%
2020/12/31	3	350.17	1	353.00	346.00	2	4,850	0.04%
2020/12/30	1	343.50	70	343.53	344.00	-69	4,814	-1.43%
2020/12/29	0.1	347.00	1	346.00	345.50	-0.9	4,815	-0.02%
2020/12/28	10	349.00	0	0.00	344.50	10	4,809	0.21%
2020/12/24	10	348.50	0	0.00	347.00	10	4,805	0.21%
2020/12/23	3.1	343.39	0	0.00	348.50	3.1	4,814	0.06%
2020/12/22	50	349.01	1	342.00	342.50	49	4,845	1.01%
2020/12/21	4	341.00	2	346.50	348.00	2	4,870	0.04%
2020/12/18	0	0.00	1	343.50	343.00	-1	4,866	-0.02%
2020/12/16	0	0.00	4	345.50	346.00	-4	4,918	-0.08%
2020/12/14	0	347.33	0	0.00	337.50	0	4,897	0.00%
2020/12/11	1	336.50	3	342.33	339.00	-2	4,832	-0.04%
2020/12/10	1	348.50	1	350.50	350.00	0	4,778	0.00%
2020/12/08	0	0.00	1	344.00	345.00	-1	4,774	-0.02%
2020/12/07	1	337.00	11	341.27	340.00	-10	4,827	-0.21%
2020/12/04	12	351.08	2.1	349.52	347.50	9.9	4,786	0.21%
2020/12/03	1	347.00	1	346.00	350.00	0	4,756	0.00%
2020/12/02	4	345.50	5	349.50	347.00	-1	4,735	-0.02%
2020/11/27	2	332.00	0	0.00	333.00	2	4,671	0.04%
2020/11/26	0	0.00	2	334.00	331.50	-2	4,699	-0.04%
2020/11/24	10	337.40	142	331.02	337.00	-132	4,750	-2.78%	大賣/鉅額交易
2020/11/23	2	343.25	0	0.00	334.50	2	4,819	0.04%
2020/11/20	1	337.00	0	0.00	338.00	1	4,863	0.02%
2020/11/19	0	0.00	1	339.00	336.00	-1	4,921	-0.02%
2020/11/18	0.1	333.50	4	333.75	334.50	-3.9	4,929	-0.08%
2020/11/17	1	339.50	4	337.13	327.00	-3	4,936	-0.06%
2020/11/16	4	330.25	15	331.63	332.00	-11	5,054	-0.22%
2020/11/13	3	315.00	0.2	318.00	318.50	2.8	4,944	0.06%
2020/11/11	1	318.50	2	320.00	318.50	-1	5,115	-0.02%
2020/11/10	11	315.91	0	0.00	315.00	11	5,088	0.22%
2020/11/09	1	321.00	3	322.17	321.00	-2	5,127	-0.04%
2020/11/06	0	0.00	1	319.50	314.00	-1	5,152	-0.02%
2020/11/05	11	311.86	1	314.00	316.00	10	5,164	0.19%
2020/11/04	3	306.33	0	0.00	310.00	3	5,164	0.06%
2020/11/03	0	0.00	2	306.50	306.00	-2	5,201	-0.04%
2020/10/30	1	309.50	26.1	311.10	311.00	-25.1	5,242	-0.48%
2020/10/29	6	308.92	5	310.10	309.50	1	5,309	0.02%
2020/10/28	80.1	318.13	1	319.50	319.50	79.1	5,415	1.46%
2020/10/27	50	313.80	0	0.00	314.50	50	5,412	0.92%
2020/10/22	1	312.00	0	0.00	310.00	1	5,896	0.02%
2020/10/20	2	314.00	4	317.63	315.50	-2	6,028	-0.03%
2020/10/19	1	309.00	0	0.00	310.00	1	5,975	0.02%
2020/10/16	21	314.55	0	0.00	309.00	21	5,999	0.35%
2020/10/15	2	311.75	2	313.75	313.50	0	6,078	0.00%
2020/10/14	1	316.00	2	317.25	314.50	-1	6,227	-0.02%
2020/10/13	17	312.56	25	315.90	317.50	-8	6,344	-0.13%
2020/10/12	2	303.50	6.4	304.20	310.00	-4.4	6,226	-0.07%
2020/10/07	1	288.00	0	0.00	285.00	1	6,154	0.02%
2020/09/29	2	288.00	1	288.00	288.50	1	6,728	0.01%
2020/09/28	2	285.50	2	281.00	284.00	0	6,934	0.00%
2020/09/22	1	300.00	0	0.00	292.50	1	7,152	0.01%
2020/09/21	0	0.00	1	306.00	299.00	-1	7,186	-0.01%
2020/09/17	0	0.00	1	299.50	299.50	-1	7,280	-0.01%
2020/09/16	2	303.00	2	303.25	303.00	0	7,335	0.00%
2020/09/15	2.4	299.41	3	300.83	298.50	-0.6	7,428	-0.01%
2020/09/14	2	299.50	2	300.50	297.00	0	7,570	0.00%
2020/09/11	1	295.00	4	291.25	295.00	-3	7,641	-0.04%
2020/09/10	4	293.25	5	291.00	289.50	-1	7,673	-0.01%
2020/09/09	0	0.00	7	286.93	287.50	-7	7,761	-0.09%
2020/09/07	3	286.83	4	285.75	285.50	-1	8,049	-0.01%
2020/09/04	0	0.00	4	280.00	292.00	-4	8,172	-0.05%
2020/09/03	2	289.75	6	290.08	287.50	-4	8,358	-0.05%
2020/09/02	1	291.00	0	0.00	291.00	1	8,352	0.01%
2020/09/01	3	289.67	4	290.38	288.50	-1	8,549	-0.01%
2020/08/31	1.1	291.37	1	296.50	286.00	0.1	8,586	0.00%
2020/08/28	4	291.25	2	290.25	291.00	2	8,624	0.02%
2020/08/27	4	292.13	18	294.81	296.00	-14	8,689	-0.16%
2020/08/26	4	285.75	26	287.63	290.50	-22	8,739	-0.25%
2020/08/25	2	272.75	2	278.75	280.00	0	8,704	0.00%
2020/08/24	0	0.00	2	270.50	275.00	-2	8,806	-0.02%
2020/08/21	11	264.64	6	263.92	266.00	5	8,783	0.06%
2020/08/20	20	259.53	10	260.85	260.00	10	8,803	0.11%
2020/08/19	2	289.00	3	284.83	281.50	-1	8,640	-0.01%
2020/08/18	7	285.86	3.1	283.94	284.50	3.9	8,670	0.04%
2020/08/17	1	302.50	0	0.00	300.50	1	8,682	0.01%
2020/08/14	0	0.00	1	303.00	303.00	-1	8,791	-0.01%
2020/08/13	3	299.67	3.1	300.23	299.50	-0.1	8,922	0.00%
2020/08/12	5	300.10	16	299.34	303.00	-11	9,009	-0.12%
2020/08/11	1	298.00	1	294.00	294.00	0	9,200	0.00%
2020/08/10	4	295.50	2	297.75	298.00	2	9,239	0.02%
2020/08/07	0	0.00	1	304.00	303.50	-1	9,257	-0.01%
2020/08/06	3.2	303.00	3	306.33	302.50	0.2	9,324	0.00%
2020/08/05	12	303.08	1	303.00	304.50	11	9,388	0.12%
2020/08/04	1	303.53	5	304.90	302.00	-4	9,594	-0.04%
2020/08/03	29	301.86	1	299.00	299.00	28	9,723	0.29%
2020/07/31	5	316.20	2	316.75	317.00	3	9,641	0.03%
2020/07/30	3	321.17	2	321.50	322.00	1	9,631	0.01%
2020/07/29	18	323.92	4	323.25	318.50	14	9,633	0.15%
2020/07/28	6	335.92	2	345.25	334.00	4	9,465	0.04%
2020/07/27	1	327.00	24	327.67	339.00	-23	9,463	-0.24%
2020/07/24	2.1	323.14	1	330.00	321.00	1.1	9,566	0.01%
2020/07/23	0	0.00	1	328.00	326.00	-1	9,641	-0.01%
2020/07/22	29.1	327.02	8	328.50	327.00	21.1	9,728	0.22%
2020/07/21	1	322.50	2.1	323.79	330.50	-1.1	9,809	-0.01%
2020/07/20	10	324.10	10	324.85	317.50	0	9,774	0.00%
2020/07/17	26	327.27	32	327.11	331.00	-6	9,753	-0.06%
2020/07/16	4	316.00	4	315.75	315.00	0	9,581	0.00%
2020/07/15	14.1	319.87	14	322.96	311.50	0.1	9,571	0.00%
2020/07/14	0	0.00	2	320.75	321.50	-2	9,645	-0.02%
2020/07/13	5	317.40	4	316.75	319.00	1	9,632	0.01%
2020/07/10	7	314.07	107	314.65	311.50	-100	9,654	-1.04%	大賣/
2020/07/09	5	329.50	4	329.00	326.00	1	9,583	0.01%
2020/07/08	26	318.71	15	316.00	326.00	11	9,438	0.12%
2020/07/07	67	310.10	13	311.12	306.00	54	9,258	0.58%
2020/07/06	43	304.86	7.1	303.60	306.00	35.9	9,098	0.39%
2020/07/03	1	291.50	2	294.00	293.00	-1	9,016	-0.01%
2020/07/01	6	292.17	2	295.00	292.50	4	9,165	0.04%
2020/06/30	4	297.63	10.2	297.73	299.00	-6.2	9,209	-0.07%
2020/06/29	1	290.00	1	290.50	291.00	0	9,242	0.00%
2020/06/24	5	297.20	12	295.83	295.00	-7	9,271	-0.08%
2020/06/23	9	299.72	1	298.00	299.00	8	9,363	0.09%
2020/06/22	7.1	305.28	11.1	306.58	305.00	-4	9,378	-0.04%
2020/06/19	10	298.70	8	297.25	297.00	2	9,436	0.02%
2020/06/18	8	292.06	3	296.17	291.50	5	9,362	0.05%
2020/06/17	2	294.50	3	292.17	293.50	-1	9,370	-0.01%
2020/06/16	5	292.60	5	294.10	296.50	0	9,445	0.00%
2020/06/15	8	291.63	4	287.88	283.00	4	9,512	0.04%
2020/06/12	6	288.25	4	288.13	289.00	2	9,518	0.02%
2020/06/11	11	290.00	13	291.88	288.50	-2	9,579	-0.02%
2020/06/10	4	289.13	20	290.58	294.50	-16	9,617	-0.17%
2020/06/09	1	283.50	1	285.50	282.00	0	9,584	0.00%
2020/06/08	7	284.86	8	284.19	282.00	-1	9,739	-0.01%
2020/06/05	0	0.00	3	278.50	278.00	-3	9,588	-0.03%
2020/06/04	1	278.00	3	276.17	278.00	-2	9,615	-0.02%
2020/06/03	0	0.00	1	279.50	277.00	-1	9,657	-0.01%
2020/06/02	1	272.50	5	270.30	272.50	-4	9,590	-0.04%
2020/06/01	7	262.36	7	263.29	264.00	0	9,515	0.00%
2020/05/29	4	254.50	8	254.50	257.00	-4	9,450	-0.04%
2020/05/28	3	246.83	0	0.00	247.00	3	9,314	0.03%
2020/05/27	3	248.17	4	249.38	247.00	-1	9,339	-0.01%
2020/05/26	3	248.50	1	251.00	244.00	2	9,312	0.02%
2020/05/25	4	247.75	7	245.93	250.00	-3	9,277	-0.03%
2020/05/22	8	241.19	5	240.80	239.50	3	9,252	0.03%
2020/05/21	4	250.25	2	250.25	251.00	2	9,151	0.02%
2020/05/20	2	246.50	1	245.00	246.00	1	9,136	0.01%
2020/05/19	1	251.00	1	252.00	252.00	0	9,144	0.00%
2020/05/18	8	252.50	1	248.00	248.00	7	9,138	0.08%
2020/05/15	5	269.70	5	268.90	268.50	0	9,067	0.00%
2020/05/14	0.2	269.00	2	269.00	267.00	-1.9	9,246	-0.02%
2020/05/13	3	273.17	3	271.17	272.50	0	9,401	0.00%
2020/05/12	2	282.75	1	272.50	274.50	1	9,597	0.01%
2020/05/11	11	286.45	5	282.50	282.50	6	9,749	0.06%
2020/05/08	7	277.50	12	281.00	281.50	-5	9,658	-0.05%
2020/05/07	3	267.83	5	269.90	272.50	-2	9,485	-0.02%
2020/05/06	7	264.29	5	264.10	262.50	2	9,424	0.02%
2020/05/05	11	266.23	11	262.50	262.50	0	9,461	0.00%
2020/05/04	7	263.43	6	263.92	264.00	1	9,599	0.01%
2020/04/30	2	268.50	5	268.70	269.00	-3	9,591	-0.03%
2020/04/29	11	254.32	19	260.05	261.50	-8	9,507	-0.08%
2020/04/28	22	244.91	22	245.32	247.00	0	9,371	0.00%
2020/04/27	9	250.72	11	250.36	251.50	-2	9,332	-0.02%
2020/04/24	7	253.36	0	0.00	251.00	7	9,223	0.08%
2020/04/23	0	0.00	4	259.50	260.00	-4	9,121	-0.04%
2020/04/22	17	259.53	15	260.20	259.00	2	9,150	0.02%
2020/04/20	0	0.00	1	272.00	274.00	-1	9,040	-0.01%
2020/04/17	11	276.68	11	276.86	274.00	0	9,030	0.00%
2020/04/16	13	268.12	13	270.00	270.00	0	8,957	0.00%
2020/04/15	11	272.18	1	274.00	272.00	10	8,998	0.11%
2020/04/14	13	271.73	13	271.85	273.00	0	9,145	0.00%
2020/04/13	3	266.50	3	264.00	263.00	0	9,200	0.00%
2020/04/10	1	268.50	1	269.00	268.50	0	9,301	0.00%
2020/04/09	1	279.00	4	271.50	269.00	-3	9,423	-0.03%
2020/04/08	2	275.00	0	0.00	275.00	2	9,461	0.02%
2020/04/07	2	286.00	10	287.50	278.00	-8	9,453	-0.08%
2020/04/06	14	276.93	12	270.33	278.00	2	9,400	0.02%
2020/04/01	2	263.00	2	261.50	262.00	0	9,386	0.00%
2020/03/31	1	262.50	5	262.90	263.50	-4	9,358	-0.04%
2020/03/30	4	255.75	1	259.00	260.50	3	9,283	0.03%
2020/03/27	9	258.89	7	256.43	254.50	2	9,259	0.02%
2020/03/26	4	254.25	2	250.50	256.00	2	9,139	0.02%
2020/03/25	1	259.00	3	255.50	256.50	-2	9,217	-0.02%
2020/03/24	3	242.33	4	236.25	242.50	-1	9,130	-0.01%
2020/03/23	10	218.30	10	212.90	222.50	0	9,079	0.00%
2020/03/20	3	209.33	4	215.00	215.00	-1	9,071	-0.01%
2020/03/19	13	202.65	11	202.05	195.50	2	8,953	0.02%
2020/03/18	15	221.80	16	220.66	217.00	-1	8,882	-0.01%
2020/03/17	9	232.67	9	227.94	219.00	0	8,936	0.00%
2020/03/16	7	248.57	7	241.14	236.00	0	8,824	0.00%
2020/03/13	20	225.20	9	235.44	249.50	11	8,770	0.13%
2020/03/12	22	243.48	24	240.15	238.00	-2	8,578	-0.02%
2020/03/11	4	271.38	7	270.29	264.00	-3	8,451	-0.04%
2020/03/10	11	268.82	6	271.50	273.50	5	8,562	0.06%
2020/03/09	0	0.00	3	282.17	274.50	-3	8,710	-0.03%
2020/03/05	4	287.38	5	288.00	290.00	-1	8,898	-0.01%
2020/03/03	2	278.00	2	277.50	277.50	0	8,979	0.00%
2020/03/02	1	264.50	1	274.00	272.50	0	8,958	0.00%
2020/02/27	1.5	275.33	1	276.50	273.50	0.5	8,954	0.01%
2020/02/26	1	283.00	3	283.17	284.00	-2	8,910	-0.02%
2020/02/25	0.1	288.00	0	0.00	286.50	0.1	8,915	0.00%
2020/02/24	1	284.00	0	0.00	285.50	1	8,919	0.01%
2020/02/21	3	284.00	2	286.00	283.00	1	8,925	0.01%
2020/02/20	0	0.00	1	286.50	289.50	-1	8,875	-0.01%
2020/02/19	6	282.25	2	281.50	280.50	4	8,745	0.05%
2020/02/18	7	283.71	0	0.00	280.00	7	8,692	0.08%
2020/02/17	8	292.56	3	292.83	291.00	5	8,523	0.06%
2020/02/14	3	310.83	2	307.00	307.00	1	8,304	0.01%
2020/02/13	0	0.00	5	321.20	315.50	-5	8,115	-0.06%
2020/02/12	7	308.71	8	309.06	316.00	-1	7,839	-0.01%
2020/02/11	1	296.00	7	298.00	302.00	-6	7,658	-0.08%
2020/02/10	0	0.00	1	294.00	290.50	-1	7,652	-0.01%
2020/02/07	0.1	293.00	6	295.17	293.50	-6	7,716	-0.08%
2020/02/06	0	0.00	1	296.00	295.00	-1	7,813	-0.01%
2020/02/05	1.2	289.75	3	284.00	292.50	-1.8	7,736	-0.02%
2020/02/04	0.2	277.50	0	0.00	275.00	0.2	7,620	0.00%
2020/02/03	4	271.63	0	0.00	270.50	4	7,671	0.05%
2020/01/31	2	282.50	2	282.00	282.00	0	7,660	0.00%
2020/01/30	8	274.19	13	276.23	275.50	-5	7,732	-0.06%
2020/01/20	0	0.00	1	285.50	286.00	-1	7,977	-0.01%
2020/01/17	0	287.50	0	0.00	285.50	0	8,044	0.00%
2020/01/16	4	281.50	2	280.75	284.50	2	8,130	0.02%
2020/01/15	2	290.00	0	0.00	288.00	2	8,123	0.02%
2020/01/14	0	0.00	1	290.50	288.00	-1	8,121	-0.01%
2020/01/13	0	286.50	1	282.50	285.00	-1	8,103	-0.01%
2020/01/10	1	280.00	1	284.00	286.50	0	8,123	0.00%
2020/01/08	3	279.83	3	280.33	275.00	0	8,426	0.00%
2020/01/07	2	285.30	0	0.00	288.00	2	8,359	0.02%
2020/01/06	3	288.50	1	290.00	285.00	2	8,408	0.02%
2020/01/03	3.1	301.92	1	309.50	295.00	2.1	8,387	0.02%
2020/01/02	1	302.00	4	303.88	305.00	-3	8,316	-0.04%
2019/12/31	2	298.00	0	0.00	294.00	2	8,276	0.02%
2019/12/30	1	302.00	1	297.00	297.50	0	8,278	0.00%
2019/12/27	7	305.57	7	303.36	298.50	0	8,317	0.00%
2019/12/26	4	298.25	2	300.50	300.00	2	8,232	0.02%
2019/12/25	1	295.00	1	292.00	295.00	0	8,188	0.00%
2019/12/23	6	286.33	2	285.25	288.00	4	8,281	0.05%
2019/12/20	8	285.81	7	286.50	283.00	1	8,319	0.01%
2019/12/19	6	293.67	5	296.00	291.50	1	8,349	0.01%
2019/12/18	1	297.50	0	0.00	301.00	1	8,266	0.01%
2019/12/17	2	301.50	3	303.17	300.50	-1	8,325	-0.01%
2019/12/16	1	295.50	1	296.50	295.50	0	8,315	0.00%
2019/12/13	2	293.50	4	295.75	296.00	-2	8,740	-0.02%
2019/12/12	3	293.83	6	296.00	298.00	-3	8,808	-0.03%
2019/12/11	5	288.50	5	286.90	286.00	0	8,621	0.00%
2019/12/10	3	285.33	4	285.00	285.00	-1	8,648	-0.01%
2019/12/09	2	293.50	1	292.50	294.50	1	8,555	0.01%
2019/12/06	3	290.50	4	292.25	290.00	-1	8,608	-0.01%
2019/12/05	9	287.78	4	291.50	292.00	5	8,593	0.06%
2019/12/04	3	282.00	4	287.38	282.00	-1	8,496	-0.01%
2019/12/03	12	294.71	9	294.67	291.00	3	8,496	0.04%
2019/12/02	7	293.93	7	293.93	298.00	0	8,433	0.00%
2019/11/29	1	299.00	2	301.50	302.50	-1	8,333	-0.01%
2019/11/28	1	306.00	0	0.00	306.00	1	8,233	0.01%
2019/11/27	1	314.50	1	315.00	315.00	0	8,196	0.00%
2019/11/26	0	0.00	1	309.00	311.50	-1	8,258	-0.01%
2019/11/25	2	307.50	0	0.00	306.50	2	8,364	0.02%
2019/11/22	1	306.00	1	307.50	305.50	0	8,450	0.00%
2019/11/20	7	310.93	3	312.67	308.50	4	8,492	0.05%
2019/11/19	1	320.00	2	317.75	325.00	-1	8,573	-0.01%
2019/11/14	0	0.00	1	313.00	318.00	-1	8,767	-0.01%
2019/11/13	0	0.00	3	314.67	316.00	-3	8,857	-0.03%
2019/11/12	11	310.00	13	307.27	310.00	-2	8,971	-0.02%
2019/11/11	13	307.31	12	304.67	305.00	1	9,139	0.01%
2019/11/08	12	308.75	11	312.14	312.50	1	9,242	0.01%
2019/11/07	5	310.80	7	308.36	307.00	-2	9,307	-0.02%
2019/11/06	12	329.33	8	323.88	323.00	4	9,373	0.04%
2019/11/05	9	332.00	16	333.78	335.50	-7	9,407	-0.07%
2019/10/31	1	329.00	0	0.00	318.00	1	9,814	0.01%
2019/10/30	1	324.00	1	331.00	333.00	0	9,822	0.00%
2019/10/29	10	334.85	8	336.88	330.00	2	9,969	0.02%
2019/10/28	23	338.93	26	338.58	343.50	-3	10,054	-0.03%
2019/10/25	2	315.00	1	317.50	315.00	1	9,834	0.01%
2019/10/24	4	319.13	2	316.75	320.00	2	9,891	0.02%
2019/10/23	1	312.50	9	312.83	313.00	-8	9,982	-0.08%
2019/10/22	2	307.25	1	308.50	305.50	1	10,155	0.01%
2019/10/18	0	0.00	4	311.50	307.00	-4	10,715	-0.04%
2019/10/17	7	309.07	4	309.75	314.50	3	10,907	0.03%
2019/10/16	7	305.14	3	309.00	306.00	4	10,850	0.04%
2019/10/15	4	296.50	1.1	298.43	299.00	3	10,647	0.03%
2019/10/14	1	298.00	3	294.00	294.00	-2	10,584	-0.02%
2019/10/09	6	284.58	7	289.21	284.50	-1	10,522	-0.01%
2019/10/08	2	287.50	3	290.50	285.00	-1	10,511	-0.01%
2019/10/07	1	290.50	2	290.50	290.50	-1	10,610	-0.01%
2019/10/03	0	0.00	1	287.00	287.00	-1	10,718	-0.01%
2019/09/27	3	277.50	3	277.50	278.50	0	11,085	0.00%
2019/09/26	4	286.38	3	286.33	284.00	1	11,160	0.01%
2019/09/24	4.1	292.41	2	292.50	285.00	2.1	11,350	0.02%
2019/09/23	1	291.50	1	291.00	292.50	0	11,256	0.00%
2019/09/20	1	291.00	6	290.83	291.50	-5	11,284	-0.04%
2019/09/19	16	289.88	12	290.46	289.50	4	11,245	0.04%
2019/09/18	17	288.26	19	286.37	290.50	-2	11,228	-0.02%
2019/09/17	7	269.93	9	272.39	274.00	-2	10,850	-0.02%
2019/09/16	8	263.19	9	263.28	264.00	-1	10,820	-0.01%
2019/09/12	4	265.75	4	265.50	265.50	0	10,913	0.00%
2019/09/11	2	260.00	3	264.33	265.00	-1	11,178	-0.01%
2019/09/10	9	259.50	7	260.00	257.50	2	11,418	0.02%
2019/09/09	2	263.00	0	0.00	264.50	2	11,531	0.02%
2019/09/06	1	266.50	2	267.50	266.00	-1	11,785	-0.01%
2019/09/05	11	273.64	16	274.19	269.00	-5	11,818	-0.04%
2019/09/04	8	267.50	1	269.00	269.50	7	11,793	0.06%
2019/09/03	1	265.00	1	268.50	262.00	0	11,966	0.00%
2019/08/30	2	263.25	1	262.00	260.50	1	12,209	0.01%
2019/08/29	1	254.00	1	259.00	259.00	0	12,400	0.00%
2019/08/28	13	256.42	17	253.62	253.00	-4	12,711	-0.03%
2019/08/27	2	262.50	1	259.00	259.00	1	12,796	0.01%
2019/08/26	5	262.70	5	263.40	264.50	0	12,990	0.00%
2019/08/23	6	263.67	9	268.50	269.00	-3	13,110	-0.02%
2019/08/22	10	273.05	2	273.50	266.00	8	13,276	0.06%
2019/08/21	0	0.00	1	270.50	274.50	-1	13,266	-0.01%
2019/08/20	3	274.67	1	273.00	268.50	2	13,378	0.01%
2019/08/19	1	270.00	4	269.25	270.00	-3	13,476	-0.02%
2019/08/16	4	262.75	1	262.00	262.50	3	13,655	0.02%
2019/08/15	3	258.00	5	260.40	259.50	-2	14,022	-0.01%
2019/08/14	3	269.17	2	272.50	265.50	1	14,290	0.01%
2019/08/13	8	263.13	9	263.44	260.50	-1	14,414	-0.01%
2019/08/12	6	272.50	8	270.75	265.50	-2	14,829	-0.01%
2019/08/08	0	0.00	1	274.00	274.00	-1	14,978	-0.01%
2019/08/07	4	264.88	3	267.17	262.00	1	14,928	0.01%
2019/08/06	37	254.49	38	261.37	263.50	-1	14,924	-0.01%
2019/08/05	3	252.00	4	254.38	250.00	-1	14,769	-0.01%
2019/08/02	10	254.50	9	254.78	251.00	1	14,735	0.01%
2019/08/01	2	269.00	2	268.25	268.00	0	14,604	0.00%
2019/07/31	2	265.50	5	267.30	268.00	-3	14,598	-0.02%
2019/07/30	29	265.12	45.2	262.75	272.00	-16.2	14,394	-0.11%
2019/07/29	15	273.37	1	271.49	266.00	14	14,304	0.10%
2019/07/26	2	268.75	2	269.00	275.00	0	14,248	0.00%
2019/07/25	3	271.33	0	0.00	272.50	3	14,173	0.02%
2019/07/24	7	270.86	4	271.63	276.00	3	14,131	0.02%
2019/07/23	4	261.00	6	262.25	262.50	-2	14,172	-0.01%
2019/07/22	8	253.81	10	255.45	260.00	-2	14,277	-0.01%
2019/07/19	4	234.25	8	235.63	236.50	-4	13,962	-0.03%
2019/07/18	8	225.75	7	226.64	227.00	1	13,819	0.01%
2019/07/17	0	0.00	1	229.00	227.00	-1	13,893	-0.01%
2019/07/16	3	223.00	2	224.25	224.00	1	13,923	0.01%
2019/07/15	5	221.20	5	221.80	221.50	0	14,157	0.00%
2019/07/11	2	225.50	3	226.17	223.50	-1	14,620	-0.01%
2019/07/10	3	221.33	0	0.00	222.00	3	14,533	0.02%
2019/07/09	4	218.13	7	219.36	222.00	-3	14,529	-0.02%
2019/07/08	5	214.30	5	215.70	218.00	0	14,503	0.00%
2019/07/05	3	218.67	4	216.63	216.50	-1	14,567	-0.01%
2019/07/04	7	221.79	8	223.31	221.00	-1	14,438	-0.01%
2019/07/03	7	215.21	8	217.25	217.00	-1	14,300	-0.01%
2019/07/02	5	216.80	7	217.29	218.00	-2	14,320	-0.01%
2019/07/01	3	212.33	5	212.20	213.00	-2	14,185	-0.01%
2019/06/28	0	0.00	2	201.75	199.00	-2	14,232	-0.01%
2019/06/27	1	198.00	0	0.00	197.00	1	14,323	0.01%
2019/06/26	4	200.00	5	199.30	195.50	-1	14,513	-0.01%
2019/06/25	6	199.17	6	198.50	198.50	0	14,654	0.00%
2019/06/24	2	195.50	5	198.10	198.50	-3	14,845	-0.02%
2019/06/21	15	201.80	5	198.80	197.00	10	14,913	0.07%
2019/06/20	4	199.88	2	200.50	200.50	2	14,858	0.01%
2019/06/19	4	196.50	26	199.12	200.00	-22	14,992	-0.15%
2019/06/18	11	185.45	10	186.25	187.50	1	14,709	0.01%
2019/06/17	1	181.00	7	178.79	183.50	-6	14,636	-0.04%
2019/06/14	9	178.28	6	181.42	176.50	3	14,765	0.02%
2019/06/13	12	188.46	14	186.57	188.50	-2	14,969	-0.01%
2019/06/12	10	185.30	5	184.60	187.00	5	15,425	0.03%
2019/06/11	4	185.13	6	183.75	187.00	-2	15,519	-0.01%
2019/06/10	3	177.83	2	176.25	180.50	1	15,322	0.01%
2019/06/06	3	171.33	5	171.60	169.50	-2	15,190	-0.01%
2019/06/05	4	179.25	3	179.50	175.50	1	15,103	0.01%
2019/06/04	5	181.30	6	181.42	178.00	-1	15,102	-0.01%
2019/06/03	7	174.00	6	174.58	176.00	1	14,898	0.01%
2019/05/31	12	172.92	13	170.04	174.50	-1	14,748	-0.01%
2019/05/30	4	165.88	5	165.30	164.50	-1	14,567	-0.01%
2019/05/29	4	155.63	4.3	155.16	163.50	-0.3	14,555	0.00%
2019/05/28	9.1	158.96	10	158.00	159.00	-0.9	14,412	-0.01%
2019/05/27	4	159.63	2	158.75	157.50	2	14,533	0.01%
2019/05/24	4	165.38	4	163.63	160.50	0	14,667	0.00%
2019/05/23	5	164.20	6	161.25	167.00	-1	14,503	-0.01%
2019/05/22	17	169.03	33	168.92	163.50	-16	14,386	-0.11%
2019/05/21	28.2	160.04	14	159.32	160.00	14.2	14,157	0.10%
2019/05/20	17	164.59	21	163.98	168.50	-4	14,024	-0.03%
2019/05/17	31	171.52	17	173.09	165.00	14	13,853	0.10%
2019/05/16	10	186.50	3	190.17	181.00	7	13,720	0.05%
2019/05/15	9	197.44	10	198.25	200.50	-1	13,730	-0.01%
2019/05/14	4	188.25	0	0.00	194.00	4	13,889	0.03%
2019/05/13	12	196.63	2	198.75	193.00	10	14,082	0.07%
2019/05/10	7	203.64	14	200.14	204.50	-7	14,213	-0.05%
2019/05/09	4	200.38	1	200.00	200.00	3	14,204	0.02%
2019/05/08	12	204.38	12	203.96	206.00	0	14,171	0.00%
2019/05/07	3	204.83	3	204.50	203.50	0	14,258	0.00%
2019/05/06	4	201.13	11	200.27	201.00	-7	14,669	-0.05%
2019/05/03	3	211.17	12	211.63	213.00	-9	14,718	-0.06%
2019/05/02	16	207.00	4	207.25	208.00	12	14,752	0.08%
2019/04/30	7	203.43	9	203.17	207.00	-2	14,893	-0.01%
2019/04/29	12	199.96	36	196.38	204.00	-24	15,028	-0.16%
2019/04/26	19	212.95	11	213.55	207.00	8	14,775	0.05%
2019/04/25	1	226.00	4	227.38	229.50	-3	14,433	-0.02%
2019/04/24	3	228.33	1	227.00	227.00	2	14,532	0.01%
2019/04/23	3	225.50	2	228.25	229.50	1	14,473	0.01%
2019/04/22	2	223.00	6	222.83	225.50	-4	14,383	-0.03%
2019/04/19	14	222.46	6	226.67	220.00	8	14,337	0.06%
2019/04/18	26	237.94	29	238.02	229.00	-3	14,102	-0.02%
2019/04/17	3	219.17	8	218.13	219.00	-5	13,675	-0.04%
2019/04/16	7	214.93	5	215.00	213.00	2	13,623	0.01%
2019/04/15	11	211.91	9	211.67	213.00	2	13,594	0.01%
2019/04/12	7	206.14	1	211.00	205.00	6	13,628	0.04%
2019/04/11	9	217.11	10	217.05	211.00	-1	13,675	-0.01%
2019/04/10	4	214.88	1	212.00	212.00	3	13,565	0.02%
2019/04/09	3	216.17	4	215.75	211.00	-1	13,622	-0.01%
2019/04/08	9	212.61	12	212.79	219.50	-3	13,591	-0.02%
2019/04/03	3	205.67	2	207.75	205.00	1	13,535	0.01%
2019/04/02	8	209.19	2	208.75	207.50	6	13,598	0.04%
2019/04/01	5	214.40	12	213.92	211.00	-7	13,493	-0.05%
2019/03/29	30	216.38	19	215.34	217.50	11	13,295	0.08%
2019/03/28	11	208.77	11	209.86	211.50	0	13,237	0.00%
2019/03/27	8	208.88	9	210.78	204.00	-1	13,144	-0.01%
2019/03/26	1	196.50	1	204.00	205.00	0	12,973	0.00%
2019/03/25	4	192.25	3	191.17	194.00	1	13,026	0.01%
2019/03/22	17	206.56	26	207.13	200.50	-9	13,000	-0.07%
2019/03/21	1	198.50	1	201.00	199.50	0	12,818	0.00%
2019/03/20	7	199.36	4	199.63	199.50	3	12,832	0.02%
2019/03/19	13	201.42	13	201.58	204.50	0	12,748	0.00%
2019/03/18	19	201.37	8	202.75	197.50	11	12,509	0.09%
2019/03/15	8	191.44	18	189.61	192.50	-10	12,094	-0.08%
2019/03/14	2	172.75	19	170.34	175.00	-17	11,692	-0.15%
2019/03/13	7	162.93	7	164.07	164.50	0	11,596	0.00%
2019/03/12	7	163.43	6	164.00	162.00	1	11,693	0.01%
2019/03/11	1	162.00	1	161.00	161.00	0	11,801	0.00%
2019/03/08	5	157.00	6	156.92	162.50	-1	12,010	-0.01%
2019/03/07	5	162.00	0	0.00	160.00	5	12,103	0.04%
2019/03/06	4	171.50	2	172.00	172.00	2	12,101	0.02%
2019/03/05	11	175.86	2	176.50	173.00	9	12,181	0.07%
2019/03/04	5	178.20	9	179.11	180.00	-4	12,413	-0.03%
2019/02/27	5	173.50	4	173.75	175.00	1	12,395	0.01%
2019/02/26	22	181.95	6	184.08	175.00	16	12,504	0.13%
2019/02/25	2	175.75	4	175.50	177.50	-2	12,357	-0.02%
2019/02/22	1	166.50	11	167.27	168.00	-10	12,141	-0.08%
2019/02/21	4	170.63	11	170.45	171.00	-7	12,142	-0.06%
2019/02/20	0	0.00	11	173.09	168.00	-11	12,042	-0.09%
2019/02/19	12	170.04	2	170.50	171.00	10	11,894	0.08%
2019/02/15	7	161.00	8	161.69	160.50	-1	11,927	-0.01%
2019/02/14	9	161.94	12	164.54	158.00	-3	11,517	-0.03%
2019/02/13	5	176.10	4	177.63	166.50	1	11,357	0.01%
2019/02/12	3	168.83	20	170.08	174.00	-17	11,184	-0.15%
2019/02/11	22	155.18	4	154.38	161.50	18	11,073	0.16%
2019/01/30	3	150.83	4.1	150.48	149.50	-1.1	11,009	-0.01%
2019/01/29	3	146.67	1.2	145.08	148.00	1.8	11,194	0.02%
2019/01/28	5	152.70	4	151.25	150.00	1	11,379	0.01%
2019/01/25	7	149.86	31	150.53	152.00	-24	11,487	-0.21%
2019/01/24	2	138.25	2	140.25	142.00	0	11,255	0.00%
2019/01/23	9	136.00	5	138.00	138.50	4	11,247	0.04%
2019/01/22	3	134.83	2	134.50	136.50	1	11,231	0.01%
2019/01/21	1	134.00	10	135.90	135.00	-9	11,220	-0.08%
2019/01/18	3	126.00	0	0.00	126.00	3	11,252	0.03%
2019/01/17	2	121.00	2	122.50	123.50	0	11,384	0.00%
2019/01/16	11	123.91	2	125.00	122.00	9	11,694	0.08%
2019/01/15	20	125.50	30	125.17	126.00	-10	11,801	-0.08%
2019/01/14	6	124.42	1	126.50	124.00	5	11,890	0.04%
2019/01/11	6	122.92	7	123.57	123.00	-1	12,077	-0.01%
2019/01/10	0	0.00	4	122.13	120.00	-4	12,032	-0.03%
2019/01/08	10	119.00	2	118.25	116.50	8	12,231	0.07%
2019/01/07	1	117.00	1	118.00	115.50	0	12,366	0.00%
2019/01/04	1	112.50	1	109.50	114.00	0	12,554	0.00%
2019/01/03	6	115.92	1	114.00	114.00	5	12,783	0.04%
2019/01/02	5	119.40	6	118.83	121.00	-1	12,917	-0.01%
2018/12/28	6	121.25	4	122.38	118.00	2	12,977	0.02%
2018/12/27	1	120.00	3	119.50	119.00	-2	13,015	-0.02%
2018/12/26	9	117.06	6	120.17	115.00	3	12,998	0.02%
2018/12/24	1	118.00	0	0.00	118.00	1	12,826	0.01%
2018/12/22	1	117.00	1	117.00	117.00	0	12,832	0.00%
2018/12/21	3	114.17	5	113.50	119.50	-2	12,907	-0.02%
2018/12/20	1	117.50	1	119.50	116.50	0	12,820	0.00%
2018/12/19	1	124.00	3	126.83	124.00	-2	12,767	-0.02%
2018/12/18	5	124.60	5	125.60	126.00	0	12,794	0.00%
2018/12/17	0	0.00	4	122.38	123.50	-4	12,817	-0.03%
2018/12/14	2	116.75	1	116.00	118.00	1	12,938	0.01%
2018/12/13	9	122.00	7	122.00	121.50	2	13,086	0.02%
2018/12/12	11	122.55	2	121.75	122.50	9	13,197	0.07%
2018/12/11	0	0.00	2	118.00	118.00	-2	13,201	-0.02%
2018/12/10	2	112.25	17	113.12	115.00	-15	13,562	-0.11%
2018/12/07	9.1	117.98	8	118.19	116.50	1.1	13,730	0.01%
2018/12/06	5	117.70	4	113.50	114.00	1	13,749	0.01%
2018/12/05	9	124.06	5	122.50	122.50	4	13,691	0.03%
2018/12/04	8	134.88	8	136.00	131.00	0	13,700	0.00%
2018/12/03	8.1	135.64	13	135.12	137.00	-4.9	13,658	-0.04%
2018/11/30	21.1	123.96	17	125.15	126.50	4.1	13,512	0.03%
2018/11/29	8	122.56	20	122.60	120.00	-12	13,689	-0.09%
2018/11/28	8	119.56	7	120.50	120.50	1	13,647	0.01%
2018/11/27	14	112.25	6.3	117.92	119.00	7.8	13,506	0.06%
2018/11/26	4	106.50	6	108.00	109.00	-2	13,183	-0.02%
2018/11/23	17	107.79	25	107.10	104.00	-8	13,101	-0.06%
2018/11/22	11	106.86	7	103.07	103.00	4	12,887	0.03%
2018/11/21	3	102.33	2	104.00	105.50	1	12,829	0.01%
2018/11/20	2	102.25	1	102.50	102.50	1	12,779	0.01%
2018/11/19	4	101.75	2	101.00	102.00	2	12,766	0.02%
2018/11/16	5	99.80	3	99.20	97.00	2	12,801	0.02%
2018/11/15	2	94.80	2	94.90	97.50	0	12,877	0.00%
2018/11/14	12	98.08	15	98.18	95.80	-3	12,790	-0.02%
2018/11/13	4.2	97.70	0	0.00	97.70	4.2	12,579	0.03%
2018/11/12	2	107.50	2	109.25	108.50	0	12,658	0.00%
2018/11/09	5	114.50	10	111.00	113.50	-5	12,623	-0.04%
2018/11/08	9	120.44	6	114.42	113.50	3	12,628	0.02%
2018/11/07	6	113.33	10.2	116.46	117.00	-4.2	12,431	-0.03%
2018/11/06	16.1	115.77	7	114.57	109.50	9.1	12,296	0.07%
2018/11/05	1	108.00	9	112.72	121.50	-8	12,065	-0.07%
2018/11/02	5	108.00	4	109.75	110.50	1	11,790	0.01%
2018/11/01	4	99.50	6	103.08	104.50	-2	11,553	-0.02%
2018/10/31	6	94.45	1	94.00	95.00	5	11,393	0.04%
2018/10/30	1	93.00	2	90.85	90.00	-1	11,235	-0.01%
2018/10/29	0	0.00	2	92.35	91.60	-2	11,178	-0.02%
2018/10/26	35.2	90.10	30	89.69	88.00	5.2	11,006	0.05%
2018/10/25	5	92.60	7	93.89	95.20	-2	10,771	-0.02%
2018/10/24	14	99.79	11	100.77	97.20	3	10,657	0.03%
2018/10/23	22	112.34	15	112.77	108.00	7	10,437	0.07%
2018/10/22	2	118.75	4	120.88	120.00	-2	10,230	-0.02%
2018/10/19	6	114.17	5	116.30	120.50	1	10,509	0.01%
2018/10/18	2	118.25	1	116.50	116.00	1	11,083	0.01%
2018/10/17	11	119.77	10	120.50	118.00	1	10,978	0.01%
2018/10/16	3	121.00	1	122.50	116.50	2	10,808	0.02%
2018/10/15	5	120.60	4	122.63	125.00	1	10,732	0.01%
2018/10/12	7	113.43	12	114.79	119.00	-5	10,562	-0.05%
2018/10/11	1	99.60	4	100.18	109.00	-3	10,393	-0.03%
2018/10/09	9	110.33	10	107.95	107.00	-1	10,149	-0.01%
2018/10/08	0	0.00	6	117.50	118.50	-6	10,009	-0.06%
2018/10/05	7	121.79	1	123.00	119.00	6	10,126	0.06%
2018/10/04	2	132.00	0	0.00	132.00	2	10,030	0.02%
2018/10/03	0	0.00	10	139.00	134.50	-10	10,065	-0.10%
2018/10/02	1	137.00	0	0.00	138.00	1	10,057	0.01%
2018/10/01	11	138.82	1	139.00	140.00	10	10,039	0.10%
2018/09/28	6	134.75	2	134.25	134.50	4	10,031	0.04%
2018/09/27	40	132.50	40	133.94	133.00	0	9,983	0.00%
2018/09/26	3	132.50	49	130.11	131.00	-46	9,934	-0.46%
2018/09/25	50	134.83	6.2	131.14	133.50	43.9	9,985	0.44%
2018/09/21	1	124.00	1	130.00	131.00	0	9,863	0.00%
2018/09/20	7.2	128.57	3	129.50	124.00	4.2	9,651	0.04%
2018/09/19	3	135.67	1	134.50	133.50	2	9,449	0.02%
2018/09/18	24	140.35	24	137.48	142.00	0	9,250	0.00%
2018/09/17	23	140.63	21.2	138.63	143.00	1.8	9,089	0.02%
2018/09/14	10	133.20	7	132.36	138.50	3	9,021	0.03%
2018/09/13	14	138.25	9	140.94	136.00	5	8,593	0.06%
2018/09/12	7.2	143.71	4	145.25	143.50	3.2	8,338	0.04%
2018/09/11	2	155.00	3	155.83	159.00	-1	8,200	-0.01%
2018/09/10	42	160.92	42	164.30	155.50	0	8,100	0.00%
2018/09/07	4	177.38	4	176.38	172.50	0	7,982	0.00%
2018/09/06	2	187.00	3	188.50	183.00	-1	7,840	-0.01%
2018/09/05	7	186.86	4	186.75	187.00	3	7,694	0.04%
2018/09/04	1	175.00	16	175.13	177.00	-15	7,238	-0.21%
2018/09/03	1	163.50	5	165.30	161.00	-4	7,171	-0.06%
2018/08/31	15	166.00	0	0.00	166.50	15	7,261	0.21%
2018/08/30	0	0.00	2	165.00	166.00	-2	7,253	-0.03%
2018/08/29	0	0.00	2	161.75	161.00	-2	7,211	-0.03%
2018/08/28	0	0.00	3	163.83	161.00	-3	7,219	-0.04%
2018/08/27	7	161.93	4	162.75	162.50	3	7,197	0.04%
2018/08/24	20	156.55	22	159.98	162.00	-2	7,176	-0.03%
2018/08/23	2	159.75	1	162.00	160.00	1	7,222	0.01%
2018/08/22	7	164.29	10.1	164.63	162.50	-3.1	7,268	-0.04%
2018/08/21	0	0.00	1	157.50	158.50	-1	7,117	-0.01%
2018/08/20	0	0.00	0.4	152.00	151.00	-0.4	7,064	0.00%
2018/08/17	2	146.75	3	149.17	146.50	-1	6,996	-0.01%
2018/08/16	11	139.27	12	139.88	144.00	-1	6,930	-0.01%
2018/08/15	13.3	147.36	4	148.25	145.50	9.3	6,820	0.14%
2018/08/14	1	155.00	1	157.00	156.00	0	6,756	0.00%
2018/08/13	4	156.38	1	154.00	153.50	3	6,797	0.04%
2018/08/10	1	163.50	1	164.00	165.00	0	6,750	0.00%
2018/08/09	2.1	164.29	1	166.00	165.00	1.1	6,737	0.02%
2018/08/08	0	0.00	3.1	172.55	169.00	-3.1	6,766	-0.05%
2018/08/07	1	166.50	8.2	169.20	170.50	-7.2	6,795	-0.11%
2018/08/06	2	165.00	1.1	163.10	165.00	1	6,891	0.01%
2018/08/03	4	160.63	2.1	158.71	162.00	1.9	6,882	0.03%
2018/08/02	4	155.00	0	0.00	156.00	4	6,867	0.06%
2018/08/01	2	153.75	2	152.00	156.00	0	6,847	0.00%
2018/07/31	3	146.33	2	147.00	148.00	1	6,786	0.01%
2018/07/30	3.1	150.76	0	0.00	146.00	3.1	6,718	0.05%
2018/07/26	7	166.64	9	166.83	166.00	-2	6,546	-0.03%
2018/07/25	24.1	167.76	24	169.63	165.00	0.1	6,133	0.00%
2018/07/24	0.3	182.50	0	0.00	182.50	0.3	5,292	0.01%
2018/07/20	3	227.33	3	225.33	225.00	0	5,591	0.00%
2018/07/19	0	0.00	1	228.00	229.50	-1	5,767	-0.02%
2018/07/18	17	225.00	15	229.10	222.00	2	5,691	0.04%
2018/07/17	11	234.32	10	236.25	228.50	1	5,695	0.02%
2018/07/16	1	242.50	11	241.73	239.00	-10	5,621	-0.18%
2018/07/13	3	234.67	9	231.78	241.00	-6	5,534	-0.11%
2018/07/12	18	217.61	6	219.75	221.00	12	5,439	0.22%
2018/07/11	9	212.72	7	210.57	215.00	2	5,479	0.04%
2018/07/10	1	207.50	2.1	204.64	207.50	-1.1	5,510	-0.02%
2018/07/09	1	199.00	5	198.50	196.50	-4	5,570	-0.07%
2018/07/06	12	202.92	11.7	196.41	202.50	0.3	5,543	0.01%
2018/07/05	5	202.00	0	0.00	200.50	5	5,499	0.09%
2018/07/04	1	193.00	1	197.00	199.50	0	5,465	0.00%
2018/07/03	5	194.20	2	198.00	194.50	3	5,445	0.06%
2018/07/02	1.1	220.77	0	0.00	217.00	1.1	5,376	0.02%
2018/06/29	1	219.00	0	0.00	219.50	1	5,384	0.02%
2018/06/28	1	216.00	0	0.00	216.00	1	5,355	0.02%
2018/06/26	3	213.33	6	219.75	228.00	-3	5,397	-0.06%
2018/06/25	5	221.50	0	0.00	220.00	5	5,449	0.09%
2018/06/15	0	0.00	0.2	248.00	245.50	-0.2	5,595	0.00%
2018/06/13	1	247.00	0	0.00	244.50	1	5,659	0.02%
2018/06/12	3	248.17	0	0.00	247.00	3	5,734	0.05%
2018/06/08	4.2	255.50	0	0.00	251.00	4.2	5,864	0.07%
2018/06/07	2	275.00	4.1	273.66	269.50	-2.1	6,026	-0.03%
2018/06/06	0	0.00	1	272.50	273.00	-1	6,164	-0.02%
2018/06/05	0	0.00	1	263.50	264.00	-1	6,168	-0.02%
2018/06/04	0.1	263.50	1	261.00	263.50	-0.9	6,255	-0.01%
2018/05/31	1	244.50	1	241.50	243.50	0	6,277	0.00%
2018/05/30	3	252.83	2	249.00	248.00	1	6,181	0.02%
2018/05/29	1	270.00	0	0.00	268.50	1	6,082	0.02%
2018/05/28	0	0.00	1	279.50	279.00	-1	6,078	-0.02%
2018/05/24	1	275.50	1	279.00	273.50	0	6,193	0.00%
2018/05/23	2	269.75	3	270.67	271.50	-1	6,232	-0.02%
2018/05/22	10	275.65	8	277.00	274.00	2	6,319	0.03%
2018/05/21	1	273.00	41	269.40	268.50	-40	6,363	-0.63%
2018/05/18	0	0.00	1	262.00	257.00	-1	6,358	-0.02%
2018/05/17	0	0.00	15	264.00	265.00	-15	6,502	-0.23%
2018/05/16	1	271.00	0	0.00	265.00	1	6,546	0.02%
2018/05/15	1	277.50	1	280.00	269.00	0	6,644	0.00%
2018/05/14	1	288.00	20	287.58	286.50	-19	6,681	-0.28%
2018/05/11	1	265.00	0	0.00	263.00	1	6,557	0.02%
2018/05/10	0	0.00	2	257.00	257.00	-2	6,655	-0.03%
2018/05/03	1	233.91	1	241.00	232.00	0	7,172	0.00%
2018/05/02	1	237.00	2.2	232.21	232.00	-1.2	7,288	-0.02%
2018/04/30	1	224.50	1	226.00	224.50	0	7,445	0.00%
2018/04/27	1	222.50	0	0.00	222.50	1	7,569	0.01%
2018/04/26	11.2	224.80	11	226.64	218.00	0.2	7,697	0.00%
2018/04/25	43	233.73	4	231.38	231.00	39	7,572	0.52%
2018/04/24	12	254.50	1	254.50	254.50	11	7,352	0.15%
2018/04/23	3	285.83	2	283.00	282.50	1	7,457	0.01%
2018/04/20	4	300.75	51	304.59	297.50	-47	7,500	-0.63%
2018/04/19	1	311.00	11	308.64	312.00	-10	7,684	-0.13%
2018/04/18	12	295.92	2	310.75	306.00	10	7,953	0.13%
2018/04/17	5	318.20	2	313.50	311.50	3	7,957	0.04%
2018/04/16	1	328.13	12	330.96	331.00	-11	8,085	-0.14%
2018/04/13	12	320.75	5	320.30	318.50	7	8,134	0.09%
2018/04/11	2	308.75	1	308.00	306.50	1	8,184	0.01%
2018/04/09	1	308.50	0	0.00	305.50	1	8,381	0.01%
2018/04/03	0	0.00	1	307.50	308.00	-1	8,408	-0.01%
2018/04/02	0	0.00	1	315.50	310.50	-1	8,435	-0.01%
2018/03/31	0.1	314.50	0	0.00	314.50	0.1	8,487	0.00%
2018/03/30	0	0.00	2	314.50	314.00	-2	8,593	-0.02%
2018/03/29	1	312.50	0	0.00	313.00	1	8,684	0.01%
2018/03/28	2	314.00	3	315.33	308.00	-1	8,665	-0.01%
2018/03/27	0	0.00	2	312.75	313.00	-2	8,632	-0.02%
2018/03/26	1	301.50	1	302.00	302.00	0	8,615	0.00%
2018/03/23	2	295.25	1	296.00	295.00	1	8,722	0.01%
2018/03/22	1	305.00	0	0.00	305.00	1	8,841	0.01%
2018/03/21	0	0.00	1	315.00	315.00	-1	8,986	-0.01%
2018/03/20	1	306.50	1	311.00	315.00	0	9,121	0.00%
2018/03/19	2	314.25	2	312.75	311.00	0	9,411	0.00%
2018/03/16	1	315.00	0	0.00	315.00	1	9,524	0.01%
2018/03/15	1	313.50	2	320.00	321.50	-1	9,732	-0.01%
2018/03/14	4	318.00	6	312.08	309.50	-2	9,709	-0.02%
2018/03/13	6	310.00	5	312.60	315.50	1	9,762	0.01%
2018/03/12	8	289.06	11	293.73	297.00	-3	9,644	-0.03%
2018/03/09	1	271.00	2	273.00	270.00	-1	9,732	-0.01%
2018/03/08	1	274.00	3	271.83	272.50	-2	9,865	-0.02%
2018/03/07	1	265.00	0	0.00	265.00	1	9,809	0.01%
2018/03/06	1	255.00	2	262.50	264.50	-1	9,941	-0.01%
2018/03/05	7	255.50	8	258.00	250.50	-1	10,400	-0.01%
2018/03/02	2	264.00	1	262.50	260.50	1	10,514	0.01%
2018/02/27	5	273.00	5	272.00	268.50	0	10,655	0.00%
2018/02/26	1	265.00	11	266.00	268.00	-10	10,686	-0.09%
2018/02/23	33	259.67	24	262.54	262.50	9	10,717	0.08%
2018/02/22	4	258.63	3	258.17	256.50	1	10,835	0.01%
2018/02/21	15	254.30	21	254.19	256.00	-6	10,886	-0.06%
2018/02/12	21	244.64	0	0.00	243.00	21	10,927	0.19%
2018/02/09	15	238.87	17	225.09	249.50	-2	11,078	-0.02%
2018/02/08	9	237.94	7	235.71	238.00	2	11,004	0.02%
2018/02/07	4	251.00	4	249.00	242.50	0	10,967	0.00%
2018/02/06	26	235.17	12	240.71	235.00	14	10,913	0.13%
2018/02/02	13	262.27	4	263.75	263.00	9	10,909	0.08%
2018/02/01	2	259.25	1	260.00	258.50	1	10,886	0.01%
2018/01/31	1	252.50	2	257.50	261.00	-1	10,866	-0.01%
2018/01/30	5	257.90	4	260.25	252.00	1	10,866	0.01%
2018/01/29	3	243.50	0	0.00	252.00	3	10,798	0.03%
2018/01/26	9	238.89	4	242.25	239.50	5	10,843	0.05%
2018/01/25	10	248.00	6.2	246.00	240.00	3.8	10,798	0.04%
2018/01/24	11	247.77	4	247.63	249.50	7	10,780	0.06%
2018/01/23	1	257.50	0	0.00	255.00	1	10,753	0.01%
2018/01/22	14	264.79	5	257.80	269.50	9	10,826	0.08%
2018/01/19	8	267.88	4	265.13	259.50	4	10,818	0.04%
2018/01/18	0	0.00	4	275.00	272.50	-4	10,773	-0.04%
2018/01/17	2	268.50	1	272.00	269.00	1	10,754	0.01%
2018/01/16	2	267.25	7	268.14	269.00	-5	10,768	-0.05%
2018/01/15	4	258.88	9	262.50	265.00	-5	10,666	-0.05%
2018/01/12	16	259.59	3	262.67	252.50	13	10,467	0.12%
2018/01/11	1	271.00	1	269.50	269.00	0	10,245	0.00%
2018/01/10	12	271.21	3	274.17	270.00	9	10,133	0.09%
2018/01/09	17	283.74	67	284.16	280.00	-50	10,013	-0.50%
2018/01/08	21	301.86	16	299.47	299.00	5	9,879	0.05%
2018/01/05	1	312.00	21	304.48	303.00	-20	9,898	-0.20%
2018/01/04	5	307.00	5	304.70	303.50	0	9,955	0.00%
2018/01/03	4	296.38	21	301.17	304.00	-17	9,950	-0.17%
2018/01/02	5	277.00	1	282.00	283.00	4	9,872	0.04%