穩懋 (3105)-元大-南屯券商分點個股進出

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
141.0
漲跌
▼1.5
漲幅
-1.05%
成交量
1,864張
產業
上櫃半導體類股
1766人加入追蹤

立即追蹤
本地時間:14:30(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－元大-南屯券商分點個股進出

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

元大-南屯券商分點個股進出
元大-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	144.00	0	0.00	143.50	1	3,349	0.03%
2024/05/02	0.3	144.00	0	0.00	143.50	0.3	3,355	0.01%
2024/04/30	0	147.50	0	0.00	146.00	0	3,387	0.00%
2024/04/29	0.3	144.00	0	0.00	145.00	0.3	3,355	0.01%
2024/04/26	0.2	142.50	0	0.00	142.50	0.2	3,319	0.00%
2024/04/24	1	145.00	0.5	142.64	145.00	0.6	3,330	0.02%
2024/04/23	1	139.00	0	0.00	140.00	1	3,352	0.03%
2024/04/22	0.1	138.25	0	0.00	137.00	0.1	3,364	0.00%
2024/04/19	1.6	141.36	0	0.00	140.00	1.6	3,365	0.05%
2024/04/17	2.1	143.52	2	143.75	143.50	0.1	3,315	0.00%
2024/04/16	2.1	143.07	0.1	143.50	143.00	2	3,304	0.06%
2024/04/15	0.5	148.44	2	149.00	147.00	-1.6	3,283	-0.05%
2024/04/12	2	152.25	0	0.00	150.50	2	3,307	0.06%
2024/04/11	1.1	153.50	0	0.00	154.50	1.1	3,291	0.03%
2024/04/10	0	0.00	1	153.50	153.50	-1	3,328	-0.03%
2024/04/09	1.1	148.00	3.6	148.04	148.50	-2.4	3,360	-0.07%
2024/04/08	3	144.83	4	144.75	143.50	-1	3,327	-0.03%
2024/04/02	1.1	148.02	0	0.00	149.00	1.1	3,290	0.03%
2024/04/01	0.1	146.50	1	148.50	148.00	-0.9	3,291	-0.03%
2024/03/29	0.2	146.50	0	0.00	146.00	0.2	3,290	0.01%
2024/03/28	0.1	147.00	1	145.50	145.50	-0.9	3,312	-0.03%
2024/03/27	0.5	148.00	0	0.00	147.00	0.5	3,315	0.02%
2024/03/25	1	154.00	0	0.00	153.50	1	3,337	0.03%
2024/03/21	0.1	153.67	0	0.00	154.50	0.1	3,496	0.00%
2024/03/20	1	154.50	1.2	155.04	153.00	-0.2	3,576	0.00%
2024/03/19	1	152.54	3.1	153.22	157.00	-2	3,580	-0.06%
2024/03/18	0.1	147.50	1	147.50	149.00	-1	3,510	-0.03%
2024/03/15	1.6	144.91	6	145.33	145.50	-4.4	3,527	-0.13%
2024/03/14	1.2	146.08	2	147.00	145.50	-0.8	3,504	-0.02%
2024/03/13	4.5	149.30	4.1	150.96	147.50	0.5	3,524	0.01%
2024/03/12	0.3	152.41	0.2	152.00	153.00	0.1	3,528	0.00%
2024/03/11	2.1	154.74	0.5	155.00	153.00	1.6	3,532	0.05%
2024/03/08	0.4	155.24	1	158.50	153.00	-0.6	3,645	-0.02%
2024/03/07	1.1	155.00	2.3	159.61	156.50	-1.2	3,738	-0.03%
2024/03/06	2.1	153.50	3	152.50	152.50	-0.9	3,665	-0.02%
2024/03/05	30.2	158.57	22	155.68	155.00	8.2	3,851	0.21%
2024/03/04	7	157.21	6	156.67	156.00	1	3,876	0.03%
2024/03/01	1	155.50	2	156.00	155.50	-1	3,952	-0.03%
2024/02/29	0.3	152.39	1	153.00	152.00	-0.7	4,142	-0.02%
2024/02/27	2.4	155.17	1	153.00	152.00	1.4	4,486	0.03%
2024/02/26	0.2	157.00	1.1	157.05	157.00	-0.9	4,737	-0.02%
2024/02/23	3	161.00	3	158.17	158.00	0	4,751	0.00%
2024/02/22	3.1	162.19	2	162.50	162.50	1.1	4,741	0.02%
2024/02/21	4.2	161.85	2	163.25	161.00	2.2	4,732	0.05%
2024/02/20	5	160.40	4	160.75	161.00	1	4,712	0.02%
2024/02/19	3.2	161.67	7.3	162.38	160.50	-4.1	4,675	-0.09%
2024/02/16	5	157.50	1	157.50	157.50	4	4,620	0.09%
2024/02/15	5	158.60	0	0.00	156.00	5	4,683	0.11%
2024/02/05	5	159.20	4.1	159.12	159.50	0.9	4,758	0.02%
2024/02/02	0	0.00	14.2	156.51	158.50	-14.2	4,806	-0.30%
2024/02/01	4	155.37	1	154.50	152.50	3	4,827	0.06%
2024/01/31	0	156.50	2	158.00	155.00	-2	4,873	-0.04%
2024/01/30	3	153.50	1	155.50	156.00	2	4,966	0.04%
2024/01/29	1	156.00	5	157.20	155.50	-4	5,030	-0.08%
2024/01/26	0	154.80	0	0.00	154.50	0	5,231	0.00%
2024/01/25	2	151.76	0	0.00	151.00	2	5,359	0.04%
2024/01/24	1	155.00	0	153.00	154.50	1	5,627	0.02%
2024/01/23	0.1	151.00	0	0.00	151.00	0.1	6,409	0.00%
2024/01/22	0	0.00	17.5	150.01	151.00	-17.5	6,477	-0.27%
2024/01/19	1	151.00	1	150.50	150.50	0	6,583	0.00%
2024/01/18	0.1	146.50	2	146.25	145.50	-1.9	6,627	-0.03%
2024/01/17	3.2	148.11	0	0.00	146.00	3.2	6,639	0.05%
2024/01/16	0	0.00	0.4	153.00	152.50	-0.4	6,607	-0.01%
2024/01/15	2	151.00	0	0.00	151.00	2	6,614	0.03%
2024/01/11	0.1	149.18	0	0.00	150.50	0.1	6,724	0.00%
2024/01/09	0.2	150.00	2	150.50	149.00	-1.8	6,851	-0.03%
2024/01/08	3.1	151.69	3	151.50	149.50	0.1	6,929	0.00%
2024/01/05	1	147.00	2	148.00	148.00	-1	6,927	-0.01%
2024/01/04	1.7	145.60	2	146.50	146.00	-0.3	6,933	0.00%
2024/01/03	5.6	150.59	2	148.00	148.00	3.6	6,875	0.05%
2024/01/02	2	156.25	1	157.00	156.00	1	6,836	0.01%
2023/12/29	1	158.99	0	0.00	159.00	1	6,862	0.01%
2023/12/28	1.5	157.57	0	0.00	157.50	1.5	6,899	0.02%
2023/12/27	0.3	159.50	1.5	159.33	159.50	-1.2	6,930	-0.02%
2023/12/26	0.3	158.04	4	157.50	158.50	-3.7	6,974	-0.05%
2023/12/25	2	157.75	0	0.00	157.50	2	7,028	0.03%
2023/12/22	5.1	155.39	0	0.00	154.50	5.1	7,032	0.07%
2023/12/21	0.1	154.00	0	0.00	152.00	0.1	7,027	0.00%
2023/12/20	1.1	153.12	1	154.00	153.50	0.1	6,999	0.00%
2023/12/19	3.2	155.28	3.5	156.50	153.50	-0.3	6,969	0.00%
2023/12/18	4.8	164.72	3	162.17	161.50	1.8	6,880	0.03%
2023/12/15	0	0.00	1	169.99	170.00	-1	6,817	-0.01%
2023/12/14	1.4	168.98	3	170.33	169.00	-1.6	6,756	-0.02%
2023/12/13	4.1	166.13	2.1	166.48	167.00	2	6,777	0.03%
2023/12/12	2	167.75	6	168.50	167.00	-4	6,836	-0.06%
2023/12/11	7	167.29	3.1	166.83	166.00	4	6,823	0.06%
2023/12/08	1	167.50	4	169.13	167.50	-3	6,802	-0.04%
2023/12/07	4	168.13	3	166.51	166.00	1	6,782	0.01%
2023/12/06	3	170.33	7	169.29	170.00	-4	6,750	-0.06%
2023/12/05	4	171.12	12	169.92	171.50	-8	6,759	-0.12%
2023/12/04	4.7	170.34	7.1	171.73	169.50	-2.4	6,704	-0.04%
2023/12/01	4.1	168.65	0.1	168.50	167.50	4	6,587	0.06%
2023/11/30	23	170.63	25.3	170.58	172.00	-2.2	6,610	-0.03%
2023/11/29	3	165.01	3.1	166.46	168.00	-0.1	6,503	0.00%
2023/11/28	12.1	160.26	15	161.63	163.50	-2.9	6,526	-0.04%
2023/11/27	6.1	160.76	6	160.00	157.00	0.1	6,965	0.00%
2023/11/24	25.1	164.51	11.1	167.57	167.00	14	6,829	0.20%
2023/11/22	0	151.50	0	0.00	151.50	0	6,247	0.00%
2023/11/21	0	152.00	3	153.00	153.00	-3	6,253	-0.05%
2023/11/20	2	153.00	0	0.00	152.00	2	6,277	0.03%
2023/11/17	1	151.51	0	0.00	152.50	1	6,286	0.02%
2023/11/16	0	154.50	1	153.50	153.50	-1	6,303	-0.02%
2023/11/15	2	154.75	0	0.00	154.50	2	6,332	0.03%
2023/11/14	1	151.00	8	151.31	154.00	-7	6,304	-0.11%
2023/11/13	3	153.33	0	0.00	152.00	3	6,369	0.05%
2023/11/10	4	154.87	8.1	154.88	156.50	-4.1	6,263	-0.07%
2023/11/09	6	154.50	1	153.50	154.50	5	6,241	0.08%
2023/11/08	9	153.33	0	152.50	152.00	9	6,221	0.14%
2023/11/07	3	154.50	18	154.72	153.00	-15	6,276	-0.24%
2023/11/06	2	154.50	1	154.00	155.00	1	6,175	0.02%
2023/11/03	13	153.15	13.8	152.87	150.50	-0.8	6,090	-0.01%
2023/11/02	3	146.50	2.1	147.57	149.50	0.9	5,899	0.02%
2023/11/01	36.1	148.00	33	147.67	147.00	3.1	5,764	0.05%
2023/10/31	68.3	144.83	103.9	145.40	145.00	-35.6	5,542	-0.64%	大賣/
2023/10/30	30	140.00	8.2	140.00	140.00	21.8	4,808	0.45%
2023/10/27	1	125.50	2	127.75	127.50	-1	4,977	-0.02%
2023/10/26	3.5	123.96	5	122.00	121.00	-1.6	4,942	-0.03%
2023/10/25	1	128.00	0	0.00	127.50	1	4,950	0.02%
2023/10/24	1.1	125.07	0	0.00	127.00	1.1	4,970	0.02%
2023/10/23	2.2	125.33	1	126.50	125.50	1.2	5,039	0.02%
2023/10/20	7.7	127.31	7	127.93	126.50	0.7	5,102	0.01%
2023/10/19	1	131.00	1	129.50	130.50	0	5,160	0.00%
2023/10/18	1	137.50	1	135.50	134.00	0	5,171	0.00%
2023/10/17	0.1	140.50	0	0.00	139.00	0.1	5,267	0.00%
2023/10/16	3	137.50	2	139.50	138.00	1	5,362	0.02%
2023/10/13	1	134.00	0	0.00	137.00	1	5,319	0.02%
2023/10/11	0	0.00	1	133.00	133.00	-1	5,376	-0.02%
2023/10/06	1	134.50	5	136.50	134.50	-4	5,465	-0.07%
2023/10/05	0.3	134.59	1	135.50	135.00	-0.7	5,470	-0.01%
2023/10/04	8	133.94	0	0.00	134.50	8	5,497	0.15%
2023/10/03	6.2	134.71	0	0.00	132.50	6.2	5,507	0.11%
2023/10/02	2	134.00	1	134.50	134.50	1	5,573	0.02%
2023/09/28	0.1	130.00	0	0.00	129.00	0.1	5,718	0.00%
2023/09/27	0.1	131.50	0	0.00	130.50	0.1	5,746	0.00%
2023/09/26	1.2	133.00	0	0.00	132.00	1.2	5,774	0.02%
2023/09/25	1	136.00	0.3	136.00	135.50	0.7	5,790	0.01%
2023/09/22	0.1	134.00	2.4	134.83	136.00	-2.4	5,810	-0.04%
2023/09/21	0.3	137.23	0	0.00	135.00	0.3	5,844	0.00%
2023/09/19	0.3	141.00	0.2	140.50	140.00	0.1	5,830	0.00%
2023/09/18	7	145.29	3	144.00	144.00	4	5,842	0.07%
2023/09/15	0	0.00	1	147.00	145.50	-1	5,838	-0.02%
2023/09/12	0.1	140.50	0	0.00	139.50	0.1	5,816	0.00%
2023/09/11	1.6	138.31	0	0.00	137.50	1.6	5,875	0.03%
2023/09/08	2.5	139.76	1	138.00	138.00	1.5	5,914	0.03%
2023/09/07	4.2	145.00	2	144.00	143.00	2.2	5,929	0.04%
2023/09/06	2	143.75	0	0.00	143.50	2	5,936	0.03%
2023/09/04	0.1	144.62	0.1	145.00	144.00	0	6,023	0.00%
2023/09/01	2	141.00	3	144.00	140.50	-1	6,125	-0.02%
2023/08/31	20.1	135.95	2	135.75	136.00	18.1	6,007	0.30%
2023/08/30	2	135.25	1	135.50	134.00	1	5,511	0.02%
2023/08/29	0.8	131.00	0	0.00	131.00	0.8	5,456	0.01%
2023/08/28	1	130.00	0	0.00	129.50	1	5,422	0.02%
2023/08/25	0.4	128.13	0	0.00	128.00	0.4	5,428	0.01%
2023/08/24	0.4	131.02	0	0.00	129.50	0.4	5,412	0.01%
2023/08/23	0.1	128.35	2.8	128.29	128.50	-2.7	5,392	-0.05%
2023/08/22	3.4	129.22	0	0.00	128.50	3.4	5,365	0.06%
2023/08/21	0.2	130.50	17	129.00	129.00	-16.8	5,350	-0.31%
2023/08/18	1	132.00	0	0.00	132.00	1	5,331	0.02%
2023/08/17	7.2	130.24	1	131.00	130.00	6.2	5,344	0.12%
2023/08/16	6	136.92	2	131.75	135.50	4	5,261	0.08%
2023/08/15	1.3	136.15	5	135.00	135.00	-3.7	5,227	-0.07%
2023/08/14	3.4	138.43	10	138.60	138.50	-6.6	5,183	-0.13%
2023/08/11	7.6	144.31	1	142.50	143.50	6.6	5,165	0.13%
2023/08/10	2	148.75	0	0.00	150.50	2	5,128	0.04%
2023/08/09	0.1	152.00	0.1	153.00	151.50	0	5,250	0.00%
2023/08/08	0.2	150.41	1	150.00	151.00	-0.8	5,248	-0.01%
2023/08/07	5.1	154.40	1.5	153.33	152.00	3.6	5,226	0.07%
2023/08/04	4.2	155.02	0	0.00	154.50	4.2	5,214	0.08%
2023/08/02	1.3	153.24	1	153.50	153.00	0.3	5,157	0.01%
2023/08/01	14.8	153.03	6	150.00	150.00	8.8	5,078	0.17%
2023/07/31	4.2	164.52	1	166.00	164.00	3.2	4,837	0.07%
2023/07/28	3	168.00	0	0.00	166.50	3	4,759	0.06%
2023/07/27	1	167.50	1.6	166.00	166.00	-0.6	4,707	-0.01%
2023/07/26	2.6	162.62	3	162.17	162.50	-0.4	4,712	-0.01%
2023/07/25	5	168.90	6.2	170.23	168.00	-1.2	4,801	-0.02%
2023/07/24	4	177.25	1	173.00	172.50	3	4,784	0.06%
2023/07/21	1.2	175.98	1	177.51	178.00	0.2	4,743	0.00%
2023/07/20	6.1	179.72	5	179.30	177.50	1.1	4,731	0.02%
2023/07/19	13	175.69	2	178.00	171.50	11	4,573	0.24%
2023/07/18	3	172.67	2	173.02	174.50	1	4,427	0.02%
2023/07/17	3	171.51	2	173.50	173.50	1	4,414	0.02%
2023/07/14	3	176.00	1	176.00	176.50	2	4,411	0.05%
2023/07/13	9	172.89	6	176.17	173.50	3	4,409	0.07%
2023/07/12	5	172.20	2	173.25	170.50	3	4,324	0.07%
2023/07/11	1	170.50	1	169.50	170.50	0	4,289	0.00%
2023/07/10	3	169.50	1	170.50	167.00	2	4,272	0.05%
2023/07/07	7	167.50	0	0.00	167.50	7	4,255	0.16%
2023/07/06	13	176.38	13	175.00	171.50	0	4,203	0.00%
2023/07/05	5	169.10	1	167.50	167.00	4	4,044	0.10%
2023/07/04	3	168.83	3	166.17	168.00	0	3,990	0.00%
2023/07/03	1.1	164.09	0.1	164.50	164.00	1	4,004	0.03%
2023/06/30	2	164.75	0	0.00	164.00	2	4,017	0.05%
2023/06/29	1.2	167.58	0	0.00	165.00	1.2	4,089	0.03%
2023/06/27	1	166.50	1	166.50	166.00	0	4,471	0.00%
2023/06/26	3	166.67	1	166.00	165.50	2	4,585	0.04%
2023/06/21	0	171.00	2	170.77	170.00	-2	4,663	-0.04%
2023/06/20	5	174.80	2	176.00	173.50	3	4,626	0.06%
2023/06/19	0	0.00	3.1	178.83	178.00	-3.1	4,615	-0.07%
2023/06/16	0.1	180.00	1	179.50	179.50	-0.9	4,641	-0.02%
2023/06/15	1	181.50	1	182.50	181.50	0	4,649	0.00%
2023/06/14	2	178.75	13	179.38	180.00	-11	4,613	-0.24%
2023/06/13	7	177.57	3	176.86	176.00	4	4,556	0.09%
2023/06/12	0	180.00	3	179.33	177.00	-3	4,501	-0.07%
2023/06/09	0.1	175.94	0	0.00	175.50	0.1	4,419	0.00%
2023/06/08	26	176.94	24	176.54	175.00	2	4,386	0.05%
2023/06/07	4	174.63	4.3	175.63	177.00	-0.3	4,363	-0.01%
2023/06/06	0	0.00	5	162.00	161.00	-5	4,185	-0.12%
2023/06/05	0	164.00	0	0.00	164.00	0	4,202	0.00%
2023/06/02	1	160.00	0	0.00	160.00	1	4,214	0.02%
2023/05/30	0.2	158.00	0	0.00	159.00	0.2	4,288	0.00%
2023/05/29	0	0.00	1	158.50	159.00	-1	4,334	-0.02%
2023/05/26	4	155.38	0	0.00	155.00	4	4,342	0.09%
2023/05/25	1	153.00	0	0.00	152.50	1	4,347	0.02%
2023/05/23	0.3	155.50	0	0.00	156.50	0.3	4,415	0.01%
2023/05/22	0	148.50	0.2	149.00	150.00	-0.1	4,418	0.00%
2023/05/19	1	148.00	0	0.00	151.50	1	4,421	0.02%
2023/05/18	1	150.00	0	0.00	150.50	1	4,460	0.02%
2023/05/16	1.2	144.75	3	146.50	148.00	-1.8	4,586	-0.04%
2023/05/15	3.3	145.02	0	0.00	144.00	3.3	4,618	0.07%
2023/05/12	0	0.00	0.3	158.00	159.00	-0.3	4,752	-0.01%
2023/05/11	2	159.00	0	0.00	157.00	2	4,784	0.04%
2023/05/09	0	0.00	0.2	166.50	166.00	-0.2	4,957	0.00%
2023/05/05	1	165.50	0	0.00	165.00	1	5,110	0.02%
2023/05/04	0.1	164.00	0	0.00	165.00	0.1	5,181	0.00%
2023/05/02	1	168.00	0	0.00	167.50	1	5,342	0.02%
2023/04/28	117	161.02	2	164.00	163.50	115	5,481	2.10%	大買/鉅額交易
2023/04/27	32.1	161.64	127.3	158.83	160.00	-95.2	5,404	-1.76%	大賣/
2023/04/26	1.1	160.02	21	160.02	160.00	-19.9	5,480	-0.36%
2023/04/25	0.2	165.91	0	0.00	165.00	0.2	5,583	0.00%
2023/04/21	0	171.00	0	175.00	169.00	0	5,933	0.00%
2023/04/20	1	176.46	2	177.00	173.00	-1	6,205	-0.02%
2023/04/19	1.1	177.08	4	177.00	176.00	-2.9	6,377	-0.05%
2023/04/18	3	186.00	1	184.50	182.00	2	6,430	0.03%
2023/04/14	1	182.96	4	182.25	183.00	-3	6,413	-0.05%
2023/04/13	4.2	182.51	2	184.50	182.00	2.2	6,426	0.03%
2023/04/12	2	184.25	0	0.00	183.50	2	6,422	0.03%
2023/04/11	8	185.93	2	185.25	184.50	6	6,426	0.09%
2023/04/10	10	184.15	0	0.00	185.00	10	6,388	0.16%
2023/04/07	2.1	182.98	0	0.00	182.00	2.1	6,379	0.03%
2023/04/06	1	183.99	4	184.88	184.50	-3	6,335	-0.05%
2023/03/31	1	182.50	1	182.00	182.50	0	6,287	0.00%
2023/03/30	3.9	180.12	5	180.70	181.50	-1.1	6,254	-0.02%
2023/03/29	15.1	184.25	16	181.25	178.50	-0.9	6,181	-0.01%
2023/03/28	6	183.24	4	182.63	186.00	2	5,953	0.03%
2023/03/27	3	179.82	4.1	180.57	181.00	-1.1	5,780	-0.02%
2023/03/24	2	177.50	9	176.61	179.50	-7	5,711	-0.12%
2023/03/23	1	173.00	1	173.50	173.50	0	5,597	0.00%
2023/03/22	0	173.00	2	173.00	171.50	-2	5,604	-0.04%
2023/03/21	3	170.83	2	171.75	172.00	1	5,625	0.02%
2023/03/20	2	172.25	1.2	173.08	171.00	0.8	5,601	0.01%
2023/03/17	0	165.00	0	0.00	168.00	0	5,550	0.00%
2023/03/15	0.1	166.98	0	0.00	165.50	0.1	5,549	0.00%
2023/03/14	0	164.50	0	0.00	162.50	0	5,550	0.00%
2023/03/13	6.1	164.80	6	163.00	165.00	0.1	5,584	0.00%
2023/03/10	8.3	166.69	3	165.33	164.50	5.3	5,589	0.10%
2023/03/09	2	174.50	0	0.00	174.00	2	5,537	0.04%
2023/03/08	1	173.50	0	0.00	176.50	1	5,521	0.02%
2023/03/07	0	174.47	0	0.00	173.00	0	5,514	0.00%
2023/03/06	0	175.50	0	0.00	175.50	0	5,485	0.00%
2023/03/03	1	168.00	0	0.00	167.00	1	5,445	0.02%
2023/03/02	0.1	168.50	0	0.00	167.00	0.1	5,562	0.00%
2023/03/01	0	166.50	0	0.00	166.50	0	5,585	0.00%
2023/02/24	0	172.50	0	0.00	170.00	0	5,534	0.00%
2023/02/22	5	172.51	8	173.81	172.00	-3	5,511	-0.05%
2023/02/21	2.1	180.09	1	177.00	177.00	1.1	5,501	0.02%
2023/02/20	1	176.50	3	175.17	178.00	-2	5,513	-0.04%
2023/02/16	5	171.60	0	0.00	171.00	5	5,525	0.09%
2023/02/15	6	173.84	7	170.79	173.00	-1	5,596	-0.02%
2023/02/14	1	169.50	8	171.00	170.50	-7	5,514	-0.13%
2023/02/13	10.1	171.06	2	171.00	169.00	8.1	5,559	0.15%
2023/02/10	6	170.99	25	166.42	171.00	-19	5,535	-0.34%
2023/02/09	8	173.00	6	172.83	172.50	2	5,319	0.04%
2023/02/08	2.1	176.55	0	0.00	175.50	2.1	5,338	0.04%
2023/02/07	22	173.45	2	174.00	173.00	20	5,296	0.38%
2023/02/06	1	178.00	0	0.00	176.00	1	5,253	0.02%
2023/02/03	3	184.00	0	0.00	183.00	3	5,302	0.06%
2023/02/02	0	0.00	1	188.50	187.50	-1	5,419	-0.02%
2023/02/01	2	190.25	3	190.33	191.50	-1	5,543	-0.02%
2023/01/30	2.1	188.48	3.8	193.18	194.00	-1.7	5,495	-0.03%
2023/01/16	7	177.29	13	175.50	179.00	-6	5,451	-0.11%
2023/01/13	8	174.06	7	177.07	170.50	1	5,386	0.02%
2023/01/12	2	179.50	33	179.44	183.50	-31	5,283	-0.59%
2023/01/11	3	178.00	4.1	177.41	183.00	-1	5,164	-0.02%
2023/01/10	32.1	173.48	5	172.40	176.00	27.1	5,045	0.54%
2023/01/09	1	163.50	1.1	166.18	170.50	-0.1	4,797	0.00%
2023/01/06	1	153.98	2	150.50	155.00	-1	4,662	-0.02%
2023/01/05	5.1	149.02	3	148.33	146.00	2.1	4,635	0.05%
2023/01/04	1	142.50	0	0.00	143.00	1	4,643	0.02%
2023/01/03	19	139.26	19	142.68	143.00	0	4,716	0.00%
2022/12/30	1	143.50	1	141.50	136.50	0	4,778	0.00%
2022/12/29	22	137.82	22	140.50	141.50	0	4,994	0.00%
2022/12/28	1	141.50	1	140.50	140.00	0	5,058	0.00%
2022/12/27	5.1	140.21	5	139.40	140.00	0.1	5,073	0.00%
2022/12/22	0	138.00	1	139.00	137.50	-1	5,241	-0.02%
2022/12/21	0.1	137.50	0	0.00	136.00	0.1	5,285	0.00%
2022/12/20	1	137.00	0	0.00	137.00	1	5,293	0.02%
2022/12/19	1	145.50	3	147.50	146.50	-2	5,304	-0.04%
2022/12/16	4.1	146.02	2	146.75	146.00	2.1	5,386	0.04%
2022/12/15	1.1	153.00	1.1	152.59	152.00	-0.1	5,411	0.00%
2022/12/14	3	152.50	2	153.50	154.00	1	5,419	0.02%
2022/12/13	2	152.50	2	148.50	148.50	0	5,411	0.00%
2022/12/12	2	147.25	1	151.50	150.50	1	5,371	0.02%
2022/12/09	1	151.50	2	150.75	149.50	-1	5,376	-0.02%
2022/12/08	4.1	150.77	3	151.00	150.50	1.1	5,383	0.02%
2022/12/07	2.1	153.19	1.3	156.88	151.50	0.8	5,378	0.01%
2022/12/06	1	161.00	1	162.50	157.50	0	5,334	0.00%
2022/12/05	1	168.50	3	165.17	163.00	-2	5,329	-0.04%
2022/12/02	6	164.08	8	167.13	164.50	-2	5,278	-0.04%
2022/12/01	2	160.50	2	162.00	162.50	0	5,249	0.00%
2022/11/30	3.1	156.97	3	156.17	156.00	0.1	5,218	0.00%
2022/11/29	1	156.00	1	155.50	155.00	0	5,224	0.00%
2022/11/28	0	0.00	6	157.50	159.50	-6	5,255	-0.11%
2022/11/25	0.1	160.50	10	161.00	158.50	-9.9	5,388	-0.18%
2022/11/24	17	160.18	1.1	160.91	162.50	15.9	5,463	0.29%
2022/11/23	4	154.63	4	157.25	157.00	0	5,314	0.00%
2022/11/22	6	152.58	3	151.00	153.50	3	5,319	0.06%
2022/11/21	1	152.50	1	155.50	152.50	0	5,329	0.00%
2022/11/18	1	159.00	7.1	158.04	156.00	-6.1	5,325	-0.11%
2022/11/17	3	154.35	4	155.00	158.00	-1	5,309	-0.02%
2022/11/16	2	152.76	2	154.50	156.00	0	5,273	0.00%
2022/11/15	5	152.40	4	153.25	154.50	1	5,199	0.02%
2022/11/14	7	151.71	5.1	150.50	152.00	1.9	5,180	0.04%
2022/11/11	10	148.80	7	151.30	146.50	3	5,134	0.06%
2022/11/10	1	141.00	7	139.43	142.00	-6	5,007	-0.12%
2022/11/09	3	141.00	7.2	140.28	141.00	-4.2	4,990	-0.08%
2022/11/08	3.1	136.90	1	133.00	134.00	2.1	4,925	0.04%
2022/11/07	3	133.00	1	133.50	133.00	2	4,884	0.04%
2022/11/04	4	126.75	23	125.33	128.50	-19	4,849	-0.39%
2022/11/03	1	126.50	0	129.00	129.50	1	4,785	0.02%
2022/11/02	0.1	126.00	0.1	126.50	126.50	0	4,750	0.00%
2022/11/01	3	123.33	3	125.00	124.00	0	4,722	0.00%
2022/10/31	24	114.69	9.3	118.76	122.00	14.7	4,630	0.32%
2022/10/28	4.2	109.50	4	110.25	114.00	0.2	4,484	0.00%
2022/10/27	0	117.50	0.3	117.00	117.00	-0.3	4,318	-0.01%
2022/10/26	17	112.76	0	0.00	115.00	17	4,321	0.39%
2022/10/25	6.4	116.54	23	114.87	115.00	-16.6	4,258	-0.39%
2022/10/24	0	128.00	0	0.00	125.00	0	4,231	0.00%
2022/10/21	6	123.17	2	122.00	121.50	4	4,304	0.09%
2022/10/20	0	0.00	1	122.50	123.00	-1	4,460	-0.02%
2022/10/19	4	130.13	6	127.58	127.00	-2	4,490	-0.04%
2022/10/18	6	127.92	3	127.67	128.00	3	4,502	0.07%
2022/10/17	0	127.50	0	0.00	131.50	0	4,413	0.00%
2022/10/14	3	128.49	0	0.00	128.50	3	4,445	0.07%
2022/10/13	1	123.00	1	121.00	123.00	0	4,393	0.00%
2022/10/12	1	122.50	0	0.00	122.00	1	4,339	0.02%
2022/10/11	0.1	120.00	0	0.00	119.00	0.1	4,282	0.00%
2022/10/07	1	128.50	1	126.50	127.00	0	4,233	0.00%
2022/10/06	5	131.60	5	131.60	131.50	0	4,182	0.00%
2022/10/05	0	0.00	1.2	134.58	140.00	-1.2	3,972	-0.03%
2022/10/03	0	0.00	0.1	124.00	123.50	-0.1	3,958	0.00%
2022/09/30	2	121.00	3	121.00	123.50	-1	3,964	-0.03%
2022/09/29	20.2	129.46	0	0.00	123.00	20.2	3,916	0.51%
2022/09/28	1	129.00	20	126.50	126.00	-19	3,929	-0.48%
2022/09/27	0.1	135.00	0	0.00	136.00	0.1	3,895	0.00%
2022/09/26	15	139.83	0	0.00	135.50	15	3,919	0.38%
2022/09/23	6	143.58	20.1	141.01	144.00	-14.1	3,936	-0.36%
2022/09/22	20	150.49	2	145.01	146.00	18	3,865	0.47%
2022/09/20	2.1	156.01	22.1	156.47	156.50	-20	3,785	-0.53%
2022/09/16	1	160.00	0	0.00	159.50	1	3,808	0.03%
2022/09/15	1	163.00	0	0.00	163.50	1	3,800	0.03%
2022/09/08	0	161.00	0.1	163.00	163.00	-0.1	3,871	0.00%
2022/09/07	1	159.50	1	158.54	159.00	0	3,887	0.00%
2022/09/06	2.1	162.21	3	162.33	160.50	-0.9	3,885	-0.02%
2022/09/05	1	163.00	3	161.50	161.00	-2	3,918	-0.05%
2022/09/02	4	164.63	2	164.50	165.00	2	3,940	0.05%
2022/09/01	2	175.50	0	0.00	167.00	2	3,896	0.05%
2022/08/31	2	171.51	3.2	175.53	178.50	-1.2	3,774	-0.03%
2022/08/29	1	161.50	0	0.00	160.50	1	3,759	0.03%
2022/08/26	0	171.89	0	0.00	169.50	0	3,908	0.00%
2022/08/24	0	167.50	1	166.00	166.00	-1	4,011	-0.02%
2022/08/23	1	171.00	0	0.00	170.50	1	4,178	0.02%
2022/08/19	0	0.00	1	174.00	174.00	-1	4,424	-0.02%
2022/08/16	0	0.00	1	176.00	174.00	-1	4,372	-0.02%
2022/08/15	1	176.00	0	0.00	176.50	1	4,347	0.02%
2022/08/12	22	169.84	1	171.50	173.50	21	4,307	0.49%
2022/08/11	22	167.54	1	166.50	167.50	21	4,296	0.49%
2022/08/10	0	0.00	10	162.00	162.00	-10	4,311	-0.23%
2022/08/09	2.1	163.64	32	163.94	164.00	-29.9	4,338	-0.69%
2022/08/08	0.9	166.00	0.2	166.00	167.00	0.7	4,333	0.02%
2022/08/05	1.1	162.55	3	163.17	165.00	-2	4,327	-0.05%
2022/08/04	0	0.00	0.1	159.50	161.00	-0.1	4,311	0.00%
2022/08/03	0	0.00	0	157.00	157.00	0	4,263	0.00%
2022/08/01	0	0.00	1	156.50	158.50	-1	4,240	-0.02%
2022/07/29	0.1	158.78	1	158.00	159.00	-0.9	4,244	-0.02%
2022/07/28	1	156.00	2	154.25	157.00	-1	4,189	-0.02%
2022/07/27	8.6	152.26	3	153.67	153.00	5.6	4,114	0.14%
2022/07/26	11.1	170.52	8	167.00	168.50	3.1	3,994	0.08%
2022/07/25	0	0.00	0.1	181.50	179.50	-0.1	4,059	0.00%
2022/07/22	3	186.67	0	0.00	185.00	3	4,026	0.07%
2022/07/19	1	181.00	1	179.00	179.00	0	3,951	0.00%
2022/07/15	1	172.00	5	175.60	176.00	-4	3,980	-0.10%
2022/07/14	4	170.38	5	171.60	174.50	-1	3,970	-0.03%
2022/07/13	0	169.50	0	0.00	166.50	0	3,941	0.00%
2022/07/12	4	158.88	4	159.88	165.00	0	3,903	0.00%
2022/07/11	2.1	172.90	0	0.00	169.50	2.1	3,813	0.05%
2022/07/08	0.1	173.08	1	172.50	171.50	-0.9	3,795	-0.02%
2022/07/07	0	0.00	2	161.50	162.00	-2	3,757	-0.05%
2022/07/06	0	0.00	1	163.50	161.50	-1	3,713	-0.03%
2022/07/05	1	177.50	1	173.00	178.00	0	3,657	0.00%
2022/07/04	1	176.00	0	0.00	173.50	1	3,675	0.03%
2022/07/01	2.5	190.12	0	0.00	185.50	2.5	3,694	0.07%
2022/06/30	2	194.00	0	0.00	192.50	2	3,690	0.05%
2022/06/28	1	201.00	1	201.00	201.00	0	3,750	0.00%
2022/06/27	2	210.75	2	211.00	209.00	0	3,814	0.00%
2022/06/24	1.1	203.02	1	204.00	204.00	0.1	3,791	0.00%
2022/06/23	0	201.00	0	0.00	200.50	0	3,808	0.00%
2022/06/22	1	203.00	1	200.00	199.50	0	3,864	0.00%
2022/06/21	0	206.50	0	0.00	211.00	0	3,831	0.00%
2022/06/16	1	222.50	1	212.50	212.00	0	3,709	0.00%
2022/06/14	1	216.00	12	216.42	218.00	-11	3,700	-0.30%
2022/06/13	1.1	215.14	1.5	216.34	215.00	-0.4	3,654	-0.01%
2022/06/10	0	0.00	1	226.00	228.00	-1	3,624	-0.03%
2022/06/09	1.1	222.27	1	222.00	225.00	0.1	3,603	0.00%
2022/06/08	0.1	226.50	0	0.00	223.00	0.1	3,583	0.00%
2022/06/07	4	229.25	0	0.00	228.00	4	3,544	0.11%
2022/06/06	2	232.50	2.1	230.88	234.00	-0.1	3,492	0.00%
2022/06/02	1	222.02	0	0.00	221.00	1	3,334	0.03%
2022/06/01	11.1	227.17	2	223.50	227.00	9.1	3,312	0.27%
2022/05/31	4	229.75	4.2	225.52	225.00	-0.2	3,214	0.00%
2022/05/30	11	214.27	10	215.60	218.00	1	3,035	0.03%
2022/05/27	8	214.25	8	214.81	217.00	0	2,889	0.00%
2022/05/26	2	201.50	0	0.00	199.00	2	2,781	0.07%
2022/05/25	0	0.00	1	196.00	195.50	-1	2,785	-0.04%
2022/05/24	1	196.00	0	0.00	192.00	1	2,796	0.04%
2022/05/23	2	199.00	2	199.75	200.50	0	2,778	0.00%
2022/05/20	1	199.00	0	0.00	200.00	1	2,805	0.04%
2022/05/19	3	197.83	5	198.30	198.50	-2	2,822	-0.07%
2022/05/18	4	206.63	2	203.75	205.50	2	2,792	0.07%
2022/05/17	1	198.50	0	0.00	205.00	1	2,753	0.04%
2022/05/16	2.1	200.83	0	0.00	196.50	2.1	2,736	0.08%
2022/05/13	2.1	195.18	2	194.00	198.00	0.1	2,745	0.00%
2022/05/12	5	190.60	2	190.02	189.00	3	2,816	0.11%
2022/05/11	0	196.00	0	0.00	194.00	0	2,891	0.00%
2022/05/10	2	192.99	2	189.25	193.50	0	2,910	0.00%
2022/05/09	4.3	195.88	1	193.56	193.50	3.2	2,914	0.11%
2022/05/06	3.1	195.63	1	197.50	198.50	2.1	2,896	0.07%
2022/05/05	3	197.67	5	198.40	198.50	-2	2,864	-0.07%
2022/05/04	3.1	191.74	6	195.67	193.50	-3	2,809	-0.11%
2022/05/03	56	194.83	6.1	195.57	195.00	50	2,752	1.81%
2022/04/29	14.7	195.96	62	198.73	195.50	-47.3	2,666	-1.77%
2022/04/28	1	210.00	0	0.00	211.00	1	2,515	0.04%
2022/04/27	0	0.00	2.2	210.23	214.00	-2.2	2,511	-0.09%
2022/04/26	2	215.50	4.1	216.27	217.00	-2.1	2,525	-0.08%
2022/04/25	0	0.00	0.1	222.00	221.50	-0.1	2,546	0.00%
2022/04/22	1	228.00	0	0.00	226.00	1	2,586	0.04%
2022/04/21	0.1	233.00	0	0.00	233.00	0.1	2,559	0.00%
2022/04/20	1	228.95	0	0.00	228.00	1	2,561	0.04%
2022/04/19	5	232.20	5	228.41	228.50	0	2,616	0.00%
2022/04/15	0.2	230.09	0	0.00	230.00	0.2	2,669	0.01%
2022/04/14	2.1	232.40	0	232.00	230.00	2.1	2,728	0.08%
2022/04/13	0.2	237.24	0	0.00	237.50	0.2	2,765	0.01%
2022/04/12	1	230.21	0	234.00	231.00	1	2,835	0.04%
2022/04/11	1	238.90	4	233.88	233.00	-3	2,837	-0.11%
2022/04/08	36.1	244.80	0.1	245.00	240.50	36	2,810	1.28%
2022/04/07	24.1	251.71	30	244.54	243.00	-6	2,792	-0.21%
2022/04/06	21	259.81	2	258.50	258.00	19	2,719	0.70%
2022/04/01	2.3	257.91	1	260.50	263.00	1.3	2,668	0.05%
2022/03/31	3.1	265.58	20	266.00	266.00	-16.9	2,618	-0.64%
2022/03/30	1	268.98	31	266.73	271.50	-30	2,593	-1.16%
2022/03/29	2	281.50	0	0.00	282.00	2	2,519	0.08%
2022/03/28	3.1	274.97	0	0.00	276.50	3.1	2,536	0.12%
2022/03/25	4.2	282.21	0	0.00	280.50	4.2	2,552	0.17%
2022/03/24	2.1	293.48	0	0.00	293.00	2.1	2,506	0.08%
2022/03/22	0	293.50	0	0.00	292.50	0	2,582	0.00%
2022/03/18	1	289.56	0	0.00	292.50	1	2,737	0.04%
2022/03/15	0	287.00	0	0.00	285.50	0	3,040	0.00%
2022/03/14	1	291.97	0	0.00	289.00	1	3,050	0.03%
2022/03/11	0	290.70	0	0.00	290.50	0	3,074	0.00%
2022/03/10	0.1	296.83	0	0.00	295.50	0.1	3,066	0.00%
2022/03/09	0	288.00	0	0.00	286.50	0	3,078	0.00%
2022/03/08	0.1	296.50	1	286.00	286.00	-1	3,107	-0.03%
2022/03/07	0.1	294.03	0	0.00	292.50	0.1	3,105	0.00%
2022/03/04	0.1	305.40	0	0.00	303.00	0.1	3,178	0.00%
2022/03/03	0.1	312.50	0	0.00	310.50	0.1	3,325	0.00%
2022/03/02	0	306.50	1	309.00	309.50	-1	3,340	-0.03%
2022/03/01	1	307.02	0	0.00	308.00	1	3,340	0.03%
2022/02/25	0.1	305.00	0	0.00	302.00	0.1	3,351	0.00%
2022/02/24	1.2	303.85	0	304.00	302.50	1.2	3,345	0.04%
2022/02/23	0	311.50	0	0.00	310.50	0	3,342	0.00%
2022/02/22	5.1	308.12	1	307.00	310.00	4.1	3,353	0.12%
2022/02/21	0	315.00	0	0.00	321.00	0	3,347	0.00%
2022/02/18	1	314.50	0	0.00	316.00	1	3,386	0.03%
2022/02/16	0	315.00	1	316.00	316.00	-1	3,422	-0.03%
2022/02/15	1.2	309.88	0	0.00	308.00	1.2	3,405	0.03%
2022/02/14	0	312.19	0	0.00	312.50	0	3,376	0.00%
2022/02/11	3.3	323.93	0	0.00	320.00	3.3	3,274	0.10%
2022/02/08	0	0.00	0.1	342.50	343.00	-0.1	3,174	0.00%
2022/02/07	0.1	336.00	0	0.00	335.50	0.1	3,219	0.00%
2022/01/25	0	344.00	0	0.00	336.00	0	3,345	0.00%
2022/01/24	0	0.00	3.4	342.55	343.50	-3.4	3,423	-0.10%
2022/01/19	1.1	334.38	0	0.00	333.00	1.1	3,853	0.03%
2022/01/18	0	0.00	0	347.00	344.50	0	3,822	0.00%
2022/01/17	1	333.61	3	339.00	340.50	-2	3,781	-0.05%
2022/01/14	1	330.00	2	333.50	331.00	-1	3,745	-0.03%
2022/01/13	0.3	336.20	0	0.00	336.00	0.3	3,734	0.01%
2022/01/12	6.3	333.23	4	333.00	337.00	2.3	3,739	0.06%
2022/01/11	1	345.50	0.1	344.50	343.00	0.9	3,665	0.03%
2022/01/10	0.1	348.59	1	351.00	354.50	-0.9	3,617	-0.02%
2022/01/07	2.2	364.99	3.2	360.59	355.00	-1	3,593	-0.03%
2022/01/06	3	373.33	0.1	373.99	375.00	2.9	3,528	0.08%
2022/01/05	2.2	385.18	4	383.88	385.50	-1.8	3,486	-0.05%
2022/01/04	1	377.49	0	374.00	379.50	1	3,406	0.03%
2022/01/03	1	371.50	2	376.00	372.00	-1	3,396	-0.03%
2021/12/30	0	0.00	0	374.50	374.50	0	3,401	0.00%
2021/12/29	2.2	371.51	0	0.00	371.00	2.2	3,393	0.06%
2021/12/27	0.1	372.00	1	373.00	371.00	-0.9	3,415	-0.03%
2021/12/24	3	370.50	0	0.00	370.00	3	3,423	0.09%
2021/12/23	0	0.00	8	373.50	372.50	-8	3,422	-0.23%
2021/12/21	0	0.00	5	370.22	380.00	-5	3,471	-0.14%
2021/12/20	5	367.70	4	367.25	367.00	1	3,446	0.03%
2021/12/17	2	378.50	6	375.75	376.00	-4	3,419	-0.12%
2021/12/16	2	386.00	3	384.83	383.00	-1	3,391	-0.03%
2021/12/15	5	385.90	3	381.83	380.50	2	3,368	0.06%
2021/12/14	5	383.90	11	382.36	385.00	-6	3,329	-0.18%
2021/12/13	7	387.92	5.2	387.35	382.50	1.8	3,263	0.06%
2021/12/10	6.1	371.93	108	372.04	374.00	-101.9	3,130	-3.25%	大賣/鉅額交易
2021/12/09	100	376.83	7.2	371.71	377.00	92.8	3,055	3.04%
2021/12/08	1	362.00	1	362.00	362.00	0	2,991	0.00%
2021/12/06	1	356.00	0	0.00	355.00	1	2,948	0.03%
2021/12/03	2	353.50	2	356.00	355.50	0	2,979	0.00%
2021/12/02	1.1	349.14	0	0.00	352.00	1.1	3,000	0.04%
2021/12/01	1	357.01	0	357.00	358.00	1	3,036	0.03%
2021/11/30	9	368.05	4	367.13	362.50	5	3,072	0.16%
2021/11/29	2	363.50	6	364.17	364.50	-4	3,017	-0.13%
2021/11/26	0	342.50	0	0.00	340.50	0	2,913	0.00%
2021/11/25	0	355.50	0	356.00	351.00	0	2,917	0.00%
2021/11/22	0	356.00	1	357.02	356.00	-1	2,874	-0.03%
2021/11/19	0	352.00	0	0.00	351.50	0	2,886	0.00%
2021/11/18	1	355.00	0	0.00	352.50	1	2,902	0.03%
2021/11/17	1	360.50	0	0.00	361.00	1	2,905	0.03%
2021/11/16	1	359.50	1	361.50	357.50	0	2,909	0.00%
2021/11/15	0	354.50	1.1	354.58	352.00	-1.1	2,900	-0.04%
2021/11/12	1.1	351.14	1	353.50	349.50	0.1	2,922	0.00%
2021/11/08	1	349.48	0	0.00	347.00	1	3,013	0.03%
2021/11/05	0	353.50	0	353.00	356.00	0	2,990	0.00%
2021/11/04	1	350.00	2	350.25	354.00	-1	2,994	-0.03%
2021/11/03	2	357.00	0.3	356.50	358.00	1.8	2,962	0.06%
2021/11/02	2.2	346.51	6.1	357.82	346.50	-3.8	2,937	-0.13%
2021/11/01	16.1	356.12	14	358.35	358.50	2	2,913	0.07%
2021/10/29	1	356.00	28.1	352.79	357.50	-27.1	2,823	-0.96%
2021/10/28	0	0.00	11	326.32	325.00	-11	2,515	-0.44%
2021/10/27	37	327.61	17.2	321.72	329.00	19.8	2,537	0.78%
2021/10/26	0.1	310.00	0.1	307.00	305.00	-0.1	2,596	0.00%
2021/10/21	0.1	305.00	0	0.00	300.50	0.1	2,778	0.00%
2021/10/15	7	304.00	0	0.00	304.00	7	2,889	0.24%
2021/10/14	21	300.79	1.2	300.17	298.50	19.8	2,925	0.68%
2021/10/13	1.1	298.01	28	296.48	295.50	-26.9	2,955	-0.91%
2021/10/08	0	308.00	0	0.00	305.50	0	3,053	0.00%
2021/10/07	1	311.50	0	0.00	311.50	1	3,154	0.03%
2021/10/06	1.1	303.00	0	0.00	301.00	1.1	3,220	0.03%
2021/10/05	0	300.50	0	0.00	299.50	0	3,278	0.00%
2021/10/04	1.2	296.32	0	0.00	297.00	1.2	3,320	0.04%
2021/09/30	1	304.50	1	301.50	310.00	0	3,377	0.00%
2021/09/29	2.4	302.67	0	301.00	301.50	2.4	3,393	0.07%
2021/09/28	2.1	314.77	1	314.50	314.50	1.1	3,384	0.03%
2021/09/27	2.3	324.00	0	0.00	323.50	2.3	3,394	0.07%
2021/09/22	0	319.50	2	319.75	319.50	-2	3,575	-0.06%
2021/09/17	2	324.75	0	0.00	323.50	2	3,712	0.05%
2021/09/16	2.1	316.79	2	316.75	317.00	0.1	3,697	0.00%
2021/09/15	33	316.85	0	0.00	316.00	33	3,745	0.88%
2021/09/14	1	320.50	0	322.00	320.50	1	3,785	0.03%
2021/09/13	3.2	323.10	31	319.02	319.00	-27.8	3,835	-0.73%
2021/09/09	0.5	327.57	0	0.00	327.50	0.5	3,861	0.01%
2021/09/08	0.1	325.50	0	0.00	326.50	0.1	3,895	0.00%
2021/09/07	0	342.00	1	340.00	339.00	-1	3,929	-0.03%
2021/09/06	1.1	360.68	3	357.50	355.00	-1.9	3,984	-0.05%
2021/09/03	0.5	347.50	2	350.75	351.00	-1.5	4,103	-0.04%
2021/09/02	3.6	341.32	3	342.33	340.00	0.6	4,294	0.01%
2021/09/01	3	339.67	2.1	338.52	344.00	0.9	4,272	0.02%
2021/08/31	1	329.48	1	329.00	330.50	0	4,243	0.00%
2021/08/27	20	325.40	20	324.00	325.00	0	4,231	0.00%
2021/08/26	0.1	326.50	0	0.00	326.00	0.1	4,241	0.00%
2021/08/25	2	325.50	0	0.00	328.00	2	4,264	0.05%
2021/08/24	3	321.33	2	322.25	319.50	1	4,280	0.02%
2021/08/23	21	318.69	1	315.00	321.00	20	4,264	0.47%
2021/08/20	0.2	312.33	20	310.63	310.00	-19.8	4,262	-0.46%
2021/08/19	1	325.00	0	0.00	324.50	1	4,276	0.02%
2021/08/18	0	0.00	1	318.50	328.00	-1	4,304	-0.02%
2021/08/17	1	327.50	0	0.00	319.50	1	4,320	0.02%
2021/08/16	7.2	327.27	8	321.19	321.00	-0.8	4,328	-0.02%
2021/08/13	2.1	332.59	1	332.50	331.50	1.1	4,375	0.03%
2021/08/12	5	339.50	6	343.17	343.50	-1	4,419	-0.02%
2021/08/11	1	334.50	0	0.00	335.50	1	4,443	0.02%
2021/08/10	1.1	340.02	1	340.00	337.00	0.1	4,482	0.00%
2021/08/09	1	339.52	0	0.00	338.00	1	4,528	0.02%
2021/08/06	0	352.00	0	0.00	348.50	0	4,603	0.00%
2021/08/05	6.1	345.44	1	350.50	350.00	5.1	4,629	0.11%
2021/08/04	0	0.00	0	338.50	337.00	0	4,707	0.00%
2021/08/03	0.1	337.00	0.1	339.41	336.50	0	4,743	0.00%
2021/08/02	12.1	340.00	10	343.00	338.50	2.1	4,717	0.05%
2021/07/30	0	351.00	1	357.00	346.00	-1	4,676	-0.02%
2021/07/29	1	347.00	0	0.00	347.50	1	4,532	0.02%
2021/07/28	4.1	343.74	2	347.50	344.50	2.1	4,562	0.05%
2021/07/27	2.3	361.20	0	0.00	356.00	2.3	4,648	0.05%
2021/07/26	3	362.83	1	363.00	363.00	2	4,752	0.04%
2021/07/23	1	371.00	1	378.50	370.00	0	4,753	0.00%
2021/07/22	3	373.50	11	373.68	372.50	-8	4,756	-0.17%
2021/07/21	1	374.98	1	382.50	376.00	0	4,725	0.00%
2021/07/20	1.1	374.32	0	0.00	375.00	1.1	4,741	0.02%
2021/07/19	2.1	383.23	3	382.16	381.50	-1	4,715	-0.02%
2021/07/16	3	387.67	3	388.67	390.00	0	4,728	0.00%
2021/07/15	1	399.50	1.2	392.82	392.50	-0.2	4,731	0.00%
2021/07/14	7	387.36	5.6	390.83	395.00	1.4	4,677	0.03%
2021/07/13	3.1	386.72	5	384.10	381.00	-1.9	4,599	-0.04%
2021/07/12	2.1	377.76	2.8	378.94	381.00	-0.7	4,558	-0.02%
2021/07/09	0.1	365.03	2.3	364.39	370.00	-2.1	4,501	-0.05%
2021/07/08	3	370.50	2	372.75	370.00	1	4,514	0.02%
2021/07/07	1.2	368.50	0	0.00	371.00	1.2	4,520	0.03%
2021/07/06	2.2	381.36	4	380.38	376.00	-1.8	4,489	-0.04%
2021/07/05	2.1	381.95	1	383.00	382.00	1.1	4,512	0.02%
2021/07/02	1	372.50	1.1	369.77	374.50	-0.1	4,491	0.00%
2021/07/01	2.2	371.17	2.2	373.32	366.00	0	4,530	0.00%
2021/06/30	6	381.25	3	381.17	375.00	3	4,535	0.07%
2021/06/29	2	379.00	4.1	380.31	375.00	-2.1	4,487	-0.05%
2021/06/28	0	0.00	3	377.58	380.00	-3	4,418	-0.07%
2021/06/25	2	368.75	1.1	365.71	364.00	1	4,310	0.02%
2021/06/24	2	370.50	2	369.50	366.00	0	4,362	0.00%
2021/06/23	3	372.67	2.1	374.22	373.50	1	4,387	0.02%
2021/06/22	1	371.00	4.4	368.89	368.00	-3.4	4,348	-0.08%
2021/06/21	4.2	362.30	3	366.67	363.00	1.2	4,326	0.03%
2021/06/18	2.1	369.57	3	371.68	364.00	-0.9	4,329	-0.02%
2021/06/17	6	363.75	4.2	366.74	369.00	1.9	4,306	0.04%
2021/06/16	6.3	370.70	12.1	365.32	364.50	-5.8	4,289	-0.14%
2021/06/15	11.2	373.90	8	373.63	376.00	3.2	4,251	0.08%
2021/06/11	12	368.33	12.2	371.56	373.50	-0.2	4,181	0.00%
2021/06/10	3.6	348.93	15.2	360.36	358.00	-11.6	4,006	-0.29%
2021/06/09	0.1	333.47	1.2	334.59	332.00	-1.1	3,776	-0.03%
2021/06/08	1.1	330.36	4	329.50	330.00	-2.9	3,876	-0.08%
2021/06/07	2	319.51	0	0.00	325.00	2	3,889	0.05%
2021/06/03	0	327.50	0	0.00	327.00	0	3,992	0.00%
2021/06/02	4	321.42	1	321.50	320.00	3	4,071	0.07%
2021/06/01	3.2	330.72	3	332.00	329.00	0.2	4,099	0.00%
2021/05/31	3.1	326.19	2	326.00	326.00	1.1	4,147	0.03%
2021/05/28	2.2	325.77	1	328.50	326.00	1.2	4,201	0.03%
2021/05/27	1	319.51	1	322.50	321.00	0	4,277	0.00%
2021/05/26	4	326.75	4	325.25	323.00	0	4,298	0.00%
2021/05/25	6	325.17	7	324.29	328.00	-1	4,318	-0.02%
2021/05/24	4	309.75	0	0.00	312.50	4	4,372	0.09%
2021/05/21	1	303.50	1	308.00	307.50	0	4,449	0.00%
2021/05/20	2.1	302.43	0	0.00	299.00	2.1	4,524	0.05%
2021/05/19	0.1	312.50	0	0.00	314.00	0.1	4,618	0.00%
2021/05/18	3	306.67	1	313.00	314.00	2	4,656	0.04%
2021/05/17	0.1	295.33	6	294.25	300.00	-5.9	4,788	-0.12%
2021/05/14	10.5	305.33	12	309.50	302.50	-1.6	4,979	-0.03%
2021/05/13	1	335.50	2	330.99	322.50	-1	5,298	-0.02%
2021/05/12	4.2	320.12	9.1	315.51	328.50	-4.9	5,329	-0.09%
2021/05/11	2.1	321.49	17	321.62	322.50	-14.9	5,286	-0.28%
2021/05/10	2.1	339.17	2	339.00	338.50	0.1	5,285	0.00%
2021/05/07	2	331.32	4	333.00	337.50	-2	5,327	-0.04%
2021/05/06	2	323.25	3	324.83	326.00	-1	5,365	-0.02%
2021/05/05	8.3	326.88	9	328.56	326.00	-0.7	5,423	-0.01%
2021/05/04	13.3	328.01	8	323.95	322.00	5.3	5,473	0.10%
2021/05/03	12.5	345.91	2	349.50	350.00	10.5	5,365	0.19%
2021/04/29	1.1	366.43	1	373.00	366.50	0.1	5,312	0.00%
2021/04/28	6.1	365.95	10	366.00	365.00	-3.9	5,387	-0.07%
2021/04/27	10.1	370.51	0	0.00	370.50	10.1	5,591	0.18%
2021/04/26	3.2	370.65	1	371.00	372.00	2.2	5,676	0.04%
2021/04/23	1	369.50	2.4	371.08	372.00	-1.4	5,735	-0.02%
2021/04/22	4.3	368.13	0	0.00	367.50	4.3	5,873	0.07%
2021/04/21	4	373.63	0.1	378.62	371.50	3.9	6,144	0.06%
2021/04/20	1	379.00	1	381.50	381.00	0	6,408	0.00%
2021/04/19	0	0.00	1	379.50	379.50	-1	6,503	-0.02%
2021/04/16	3.2	382.97	6	381.83	383.00	-2.8	6,764	-0.04%
2021/04/15	3.1	374.30	3	371.33	376.50	0.1	6,849	0.00%
2021/04/14	7.2	370.12	4	375.21	369.50	3.1	7,039	0.04%
2021/04/13	1.2	377.44	2	377.50	375.50	-0.8	7,131	-0.01%
2021/04/12	2.2	378.42	3.2	380.16	381.50	-1	7,168	-0.01%
2021/04/09	0.2	381.58	2.1	379.14	379.00	-1.9	7,375	-0.03%
2021/04/08	0.3	384.90	1.3	385.27	385.50	-1	7,377	-0.01%
2021/04/07	4.1	385.63	0	0.00	384.50	4.1	7,368	0.06%
2021/04/06	2.2	392.72	1	390.50	390.00	1.2	7,314	0.02%
2021/04/01	1.1	394.75	4	392.00	389.50	-2.9	7,298	-0.04%
2021/03/31	4	392.37	3	393.00	391.00	1	7,273	0.01%
2021/03/30	8	392.25	12	389.46	395.00	-4	7,251	-0.06%
2021/03/29	2.2	397.95	1	390.69	390.50	1.2	7,230	0.02%
2021/03/26	10	392.20	14.2	395.45	397.00	-4.1	7,177	-0.06%
2021/03/25	4	384.12	3.1	385.55	386.00	0.9	7,131	0.01%
2021/03/24	4.1	386.72	2	387.50	384.00	2.1	7,141	0.03%
2021/03/23	6	385.00	6	384.75	385.00	0	7,115	0.00%
2021/03/22	3	380.50	5.1	383.73	384.00	-2.1	7,134	-0.03%
2021/03/19	3.2	379.48	3	380.50	380.00	0.2	7,152	0.00%
2021/03/18	2.1	387.71	1	392.50	384.50	1.1	7,251	0.02%
2021/03/17	5.2	390.01	6.1	390.58	389.50	-0.9	7,331	-0.01%
2021/03/16	2	389.75	2	391.25	389.50	0	7,354	0.00%
2021/03/15	6.1	391.85	4.1	393.58	392.00	2	7,417	0.03%
2021/03/12	4	395.01	7.1	396.53	393.50	-3.1	7,427	-0.04%
2021/03/11	2.1	385.05	9	386.06	386.50	-6.9	7,369	-0.09%
2021/03/10	1.1	381.00	4	381.00	381.00	-2.9	7,382	-0.04%
2021/03/09	5	373.62	4.1	377.24	375.50	0.9	7,422	0.01%
2021/03/08	1	380.50	6.2	378.45	380.00	-5.2	7,506	-0.07%
2021/03/05	4.1	369.69	5	369.21	371.00	-0.9	7,430	-0.01%
2021/03/04	13.4	368.91	12	366.17	369.00	1.4	7,423	0.02%
2021/03/03	5.3	371.35	7	375.00	380.50	-1.7	7,351	-0.02%
2021/03/02	14.8	378.19	16	373.28	371.50	-1.2	7,307	-0.02%
2021/02/26	11.7	381.82	5	381.80	380.50	6.7	7,252	0.09%
2021/02/25	10.3	402.56	7.3	398.95	393.00	3	7,230	0.04%
2021/02/24	3.2	405.25	5.1	402.47	400.50	-1.9	7,278	-0.03%
2021/02/23	11.1	410.21	13.2	406.07	406.50	-2.1	7,217	-0.03%
2021/02/22	3	411.84	18.2	412.36	413.50	-15.2	7,196	-0.21%
2021/02/19	6.2	391.62	5.2	390.87	398.00	0.9	7,124	0.01%
2021/02/18	2	380.01	2	382.00	381.00	0	7,100	0.00%
2021/02/17	40.2	379.81	18.1	379.72	379.50	22.1	7,226	0.31%
2021/02/05	27.9	377.98	16.1	373.27	370.50	11.8	7,066	0.17%
2021/02/04	23.7	388.81	5	389.00	388.00	18.7	6,827	0.27%
2021/02/03	7	433.50	11	432.86	425.50	-4	6,458	-0.06%
2021/02/02	5	432.20	7	432.64	434.50	-2	6,391	-0.03%
2021/02/01	15	416.47	4	417.88	420.50	11	6,381	0.17%
2021/01/29	2.1	421.43	2	427.75	414.00	0.1	6,363	0.00%
2021/01/28	7.1	422.02	3	421.50	418.00	4.1	6,359	0.06%
2021/01/27	2	435.75	1	443.00	435.00	1	6,321	0.02%
2021/01/26	6.2	444.39	7	453.78	435.00	-0.9	6,263	-0.01%
2021/01/25	4	458.00	7	458.14	451.00	-3	6,183	-0.05%
2021/01/22	8.1	461.08	16	460.34	457.50	-7.9	6,156	-0.13%
2021/01/21	22	458.32	28	459.25	458.00	-6	6,176	-0.10%
2021/01/20	22	453.30	38	450.51	446.00	-16	6,149	-0.26%
2021/01/19	63	435.54	19	433.04	445.00	44	5,938	0.74%
2021/01/18	8	422.13	15	421.17	424.50	-7	5,865	-0.12%
2021/01/15	20.1	424.81	14	425.46	419.50	6.1	5,817	0.10%
2021/01/14	49	439.82	59.1	430.38	424.00	-10	5,717	-0.18%
2021/01/13	44.1	412.25	25.1	411.66	423.50	18.9	5,467	0.35%
2021/01/12	16.1	390.05	10.1	390.76	385.00	6	5,281	0.11%
2021/01/11	47	388.71	62	388.05	394.00	-15	5,196	-0.29%
2021/01/08	21	355.36	2.1	356.57	363.00	18.9	4,960	0.38%
2021/01/07	9	355.07	16	356.19	355.00	-7	4,890	-0.14%
2021/01/06	10	377.45	12.1	380.74	371.00	-2.1	4,831	-0.04%
2021/01/05	19.1	368.27	9.1	369.62	369.00	10	4,874	0.21%
2021/01/04	34	369.94	36	363.74	364.50	-2	5,050	-0.04%
2020/12/31	2.1	346.59	4	349.88	346.00	-2	4,850	-0.04%
2020/12/30	2	343.00	3	345.17	344.00	-1	4,814	-0.02%
2020/12/29	1	345.50	1	348.50	345.50	0	4,815	0.00%
2020/12/28	3	344.33	1	346.50	344.50	2	4,809	0.04%
2020/12/25	3	345.81	1	349.47	344.00	2	4,793	0.04%
2020/12/24	2.2	348.00	26	350.37	347.00	-23.9	4,805	-0.50%
2020/12/23	0.1	342.92	2	344.75	348.50	-1.9	4,814	-0.04%
2020/12/22	0	0.00	2	345.25	342.50	-2	4,845	-0.04%
2020/12/21	2	339.80	2	343.76	348.00	0	4,870	0.00%
2020/12/18	1	341.50	1	343.00	343.00	0	4,866	0.00%
2020/12/17	0	0.00	0	343.03	341.50	0	4,892	0.00%
2020/12/16	0	0.00	1	344.50	346.00	-1	4,918	-0.02%
2020/12/15	3	335.50	4	338.25	340.50	-1	4,891	-0.02%
2020/12/14	21	346.02	5	345.90	337.50	16	4,897	0.33%
2020/12/11	6	340.17	4	336.51	339.00	2	4,832	0.04%
2020/12/10	1.1	350.50	0	0.00	350.00	1.1	4,778	0.02%
2020/12/09	1	353.47	11.3	354.56	358.00	-10.3	4,798	-0.21%
2020/12/08	3	342.98	3.1	341.89	345.00	-0.1	4,774	0.00%
2020/12/07	3	341.35	1.2	341.10	340.00	1.8	4,827	0.04%
2020/12/04	0	0.00	4.1	349.38	347.50	-4.1	4,786	-0.09%
2020/12/03	0.3	346.95	3	349.14	350.00	-2.7	4,756	-0.06%
2020/12/02	20	348.25	9.1	347.87	347.00	10.9	4,735	0.23%
2020/11/30	5	335.80	1	338.00	335.00	4	4,699	0.09%
2020/11/27	1.1	331.59	2	330.76	333.00	-0.9	4,671	-0.02%
2020/11/26	1	332.02	1	333.01	331.50	0	4,699	0.00%
2020/11/25	3	331.84	2	334.25	329.00	1	4,728	0.02%
2020/11/24	1	329.59	4	334.50	337.00	-3	4,750	-0.06%
2020/11/23	6.1	343.37	9.3	342.10	334.50	-3.2	4,819	-0.07%
2020/11/20	3.3	335.26	3	336.17	338.00	0.3	4,863	0.01%
2020/11/19	6	336.98	4	336.38	336.00	2	4,921	0.04%
2020/11/18	1.2	329.88	11	330.00	334.50	-9.8	4,929	-0.20%
2020/11/17	9	334.62	20	335.78	327.00	-11	4,936	-0.22%
2020/11/16	19	330.79	41	330.30	332.00	-22	5,054	-0.44%
2020/11/13	0	318.50	0	0.00	318.50	0	4,944	0.00%
2020/11/11	0	318.50	4	318.25	318.50	-4	5,115	-0.08%
2020/11/09	0	0.00	3.1	321.48	321.00	-3.1	5,127	-0.06%
2020/11/06	1	316.50	2.1	318.10	314.00	-1.1	5,152	-0.02%
2020/11/05	0	0.00	3	313.83	316.00	-3	5,164	-0.06%
2020/11/04	1	306.50	0	0.00	310.00	1	5,164	0.02%
2020/11/02	1	302.00	0	0.00	302.50	1	5,250	0.02%
2020/10/29	8	309.00	27	308.74	309.50	-19	5,309	-0.36%
2020/10/28	4	313.88	6	319.17	319.50	-2	5,415	-0.04%
2020/10/27	15	313.67	2	312.50	314.50	13	5,412	0.24%
2020/10/26	11	315.41	6	312.00	310.50	5	5,480	0.09%
2020/10/23	1	311.50	1	314.00	312.00	0	5,715	0.00%
2020/10/22	3	312.33	4	313.00	310.00	-1	5,896	-0.02%
2020/10/21	2	317.50	3	316.67	314.50	-1	5,982	-0.02%
2020/10/20	2	316.25	7	315.36	315.50	-5	6,028	-0.08%
2020/10/16	2	312.75	2	309.75	309.00	0	5,999	0.00%
2020/10/15	8	314.06	4	314.25	313.50	4	6,078	0.07%
2020/10/14	2.1	317.07	6	316.42	314.50	-3.9	6,227	-0.06%
2020/10/13	1	317.50	7	315.43	317.50	-6	6,344	-0.09%
2020/10/12	15	308.00	16.2	303.88	310.00	-1.2	6,226	-0.02%
2020/10/08	1	287.50	1	290.00	289.50	0	6,091	0.00%
2020/10/07	1	287.00	1	288.50	285.00	0	6,154	0.00%
2020/10/06	4	291.25	11	292.77	288.50	-7	6,195	-0.11%
2020/09/30	5	287.50	0	0.00	286.50	5	6,498	0.08%
2020/09/29	1	288.50	4	287.25	288.50	-3	6,728	-0.04%
2020/09/28	0	0.00	4	284.75	284.00	-4	6,934	-0.06%
2020/09/25	6	283.17	2	285.50	278.00	4	7,068	0.06%
2020/09/24	2	287.00	1	287.00	287.00	1	7,096	0.01%
2020/09/23	2	293.00	8	295.19	297.50	-6	7,090	-0.08%
2020/09/22	5	295.10	2	299.25	292.50	3	7,152	0.04%
2020/09/21	6	303.75	9	302.67	299.00	-3	7,186	-0.04%
2020/09/18	0.1	302.00	12	301.04	302.50	-12	7,237	-0.17%
2020/09/17	3.2	300.79	2	304.25	299.50	1.2	7,280	0.02%
2020/09/16	2	303.00	5	303.59	303.00	-3	7,335	-0.04%
2020/09/15	4	300.50	3	301.33	298.50	1	7,428	0.01%
2020/09/14	4	298.38	2	298.75	297.00	2	7,570	0.03%
2020/09/11	0	0.00	3	292.83	295.00	-3	7,641	-0.04%
2020/09/10	0	0.00	1	291.00	289.50	-1	7,673	-0.01%
2020/09/09	1	285.00	2	285.25	287.50	-1	7,761	-0.01%
2020/09/07	21	290.07	6	287.25	285.50	15	8,049	0.19%
2020/09/04	1	291.01	12	288.88	292.00	-11	8,172	-0.13%
2020/09/03	4	291.38	14	290.14	287.50	-10	8,358	-0.12%
2020/09/02	6	291.25	4	289.50	291.00	2	8,352	0.02%
2020/09/01	4	290.75	1	288.50	288.50	3	8,549	0.04%
2020/08/31	4	290.50	6	295.33	286.00	-2	8,586	-0.02%
2020/08/27	3	293.67	2	294.00	296.00	1	8,689	0.01%
2020/08/26	13	284.46	7	287.14	290.50	6	8,739	0.07%
2020/08/25	2	276.25	1	279.00	280.00	1	8,704	0.01%
2020/08/24	3	269.83	7	270.21	275.00	-4	8,806	-0.05%
2020/08/21	5	266.00	5	266.60	266.00	0	8,783	0.00%
2020/08/20	12	263.71	9	269.94	260.00	3	8,803	0.03%
2020/08/19	5	284.20	7	287.43	281.50	-2	8,640	-0.02%
2020/08/18	14	288.50	12	291.83	284.50	2	8,670	0.02%
2020/08/17	1	300.00	0	0.00	300.50	1	8,682	0.01%
2020/08/14	1	301.00	3	301.50	303.00	-2	8,791	-0.02%
2020/08/13	5	300.30	1	300.00	299.50	4	8,922	0.04%
2020/08/12	11	296.77	17	292.62	303.00	-6	9,009	-0.07%
2020/08/11	7	297.36	0	0.00	294.00	7	9,200	0.08%
2020/08/10	9	297.06	1	303.50	298.00	8	9,239	0.09%
2020/08/07	12.1	303.50	2	303.75	303.50	10.1	9,257	0.11%
2020/08/06	28	303.16	3	308.17	302.50	25	9,324	0.27%
2020/08/05	4	303.50	1	306.00	304.50	3	9,388	0.03%
2020/08/04	1	303.50	2	304.50	302.00	-1	9,594	-0.01%
2020/08/03	28	305.27	8	300.31	299.00	20	9,723	0.21%
2020/07/31	2	318.00	2	317.25	317.00	0	9,641	0.00%
2020/07/30	1	320.00	2	323.25	322.00	-1	9,631	-0.01%
2020/07/29	15	320.90	4	324.25	318.50	11	9,633	0.11%
2020/07/28	37	340.36	31	344.35	334.00	6	9,465	0.06%
2020/07/27	14	335.39	15	333.97	339.00	-1	9,463	-0.01%
2020/07/24	5	323.80	23	323.80	321.00	-18	9,566	-0.19%
2020/07/23	16	324.34	4	322.50	326.00	12	9,641	0.12%
2020/07/22	6	326.08	5	326.60	327.00	1	9,728	0.01%
2020/07/21	3	323.83	25	326.42	330.50	-22	9,809	-0.22%
2020/07/20	30	325.93	22	326.52	317.50	8	9,774	0.08%
2020/07/17	25	328.08	23	329.33	331.00	2	9,753	0.02%
2020/07/16	4	317.00	2	319.25	315.00	2	9,581	0.02%
2020/07/15	8	318.19	19.4	312.32	311.50	-11.4	9,571	-0.12%
2020/07/14	4.1	318.57	4	318.63	321.50	0.1	9,645	0.00%
2020/07/13	7.1	318.57	7	316.57	319.00	0.1	9,632	0.00%
2020/07/10	10	314.95	7	317.36	311.50	3	9,654	0.03%
2020/07/09	20	329.68	12	328.79	326.00	8	9,583	0.08%
2020/07/08	11	322.55	20	321.25	326.00	-9	9,438	-0.10%
2020/07/07	13.1	310.21	13	311.08	306.00	0.1	9,258	0.00%
2020/07/06	3	303.67	32	298.91	306.00	-29	9,098	-0.32%
2020/07/03	5.1	292.91	4	295.00	293.00	1.1	9,016	0.01%
2020/07/02	8	293.38	5	292.60	292.00	3	9,058	0.03%
2020/07/01	22	294.27	3	294.67	292.50	19	9,165	0.21%
2020/06/30	6	298.92	7	298.86	299.00	-1	9,209	-0.01%
2020/06/29	9	292.06	3	295.33	291.00	6	9,242	0.06%
2020/06/24	4	296.63	1	301.86	295.00	3	9,271	0.03%
2020/06/23	5	301.29	3	302.00	299.00	2	9,363	0.02%
2020/06/22	4.1	304.26	4	305.38	305.00	0.1	9,378	0.00%
2020/06/19	5.1	296.70	31	297.73	297.00	-26	9,436	-0.27%
2020/06/18	3	293.67	4	294.50	291.50	-1	9,362	-0.01%
2020/06/17	31	294.39	15.1	295.59	293.50	15.9	9,370	0.17%
2020/06/16	14	295.29	47.1	293.64	296.50	-33.1	9,445	-0.35%
2020/06/15	41	291.22	7	288.86	283.00	34	9,512	0.36%
2020/06/12	14	287.83	9	287.28	289.00	5	9,518	0.05%
2020/06/11	9	291.17	8	291.31	288.50	1	9,579	0.01%
2020/06/10	15	290.03	10	291.15	294.50	5	9,617	0.05%
2020/06/09	6	283.75	5	282.60	282.00	1	9,584	0.01%
2020/06/08	7.2	283.53	17	283.74	282.00	-9.8	9,739	-0.10%
2020/06/05	0	0.00	9	279.72	278.00	-9	9,588	-0.09%
2020/06/04	8	277.44	8.2	277.13	278.00	-0.2	9,615	0.00%
2020/06/03	10	277.65	12	277.62	277.00	-2	9,657	-0.02%
2020/06/02	11	268.64	32	270.17	272.50	-21	9,590	-0.22%
2020/06/01	9	260.67	8	263.25	264.00	1	9,515	0.01%
2020/05/29	11	254.28	26	250.92	257.00	-15	9,450	-0.16%
2020/05/28	13	247.12	9	247.06	247.00	4	9,314	0.04%
2020/05/27	14	247.68	11	248.91	247.00	3	9,339	0.03%
2020/05/26	19	247.60	4	249.63	244.00	15	9,312	0.16%
2020/05/25	11	240.16	22	246.50	250.00	-11	9,277	-0.12%
2020/05/22	18	241.39	24	242.92	239.50	-6	9,252	-0.06%
2020/05/21	5	249.20	6	249.92	251.00	-1	9,151	-0.01%
2020/05/20	15	245.64	1	248.50	246.00	14	9,136	0.15%
2020/05/19	14.1	249.34	3	248.67	252.00	11.1	9,144	0.12%
2020/05/18	16	253.28	6	252.00	248.00	10	9,138	0.11%
2020/05/15	2	270.00	2	270.75	268.50	0	9,067	0.00%
2020/05/14	8	268.88	1	270.00	267.00	7	9,246	0.08%
2020/05/13	6	271.17	6	270.67	272.50	0	9,401	0.00%
2020/05/12	10	276.20	5	278.20	274.50	5	9,597	0.05%
2020/05/11	4	287.88	7	282.64	282.50	-3	9,749	-0.03%
2020/05/08	5	280.20	9	279.50	281.50	-4	9,658	-0.04%
2020/05/07	3	270.67	2	266.75	272.50	1	9,485	0.01%
2020/05/06	3	263.00	5	264.10	262.50	-2	9,424	-0.02%
2020/05/05	3	264.67	2.2	267.86	262.50	0.8	9,461	0.01%
2020/05/04	2	262.25	0	0.00	264.00	2	9,599	0.02%
2020/04/30	7	269.14	19	268.16	269.00	-12	9,591	-0.13%
2020/04/29	20	258.68	12	260.04	261.50	8	9,507	0.08%
2020/04/28	9	244.89	8	246.06	247.00	1	9,371	0.01%
2020/04/27	4	251.50	0	0.00	251.50	4	9,332	0.04%
2020/04/24	1	251.00	0	254.00	251.00	1	9,223	0.01%
2020/04/23	2	256.75	1	258.50	260.00	1	9,121	0.01%
2020/04/22	6	257.17	3	260.17	259.00	3	9,150	0.03%
2020/04/21	6	266.50	1	265.50	265.50	5	9,047	0.06%
2020/04/20	3	272.00	1	274.00	274.00	2	9,040	0.02%
2020/04/17	4	274.88	6	277.25	274.00	-2	9,030	-0.02%
2020/04/16	1	269.00	2	268.78	270.00	-1	8,957	-0.01%
2020/04/15	3	274.33	3.4	272.88	272.00	-0.4	8,998	0.00%
2020/04/14	0	0.00	2	272.75	273.00	-2	9,145	-0.02%
2020/04/13	2	266.50	3	265.83	263.00	-1	9,200	-0.01%
2020/04/10	1	272.00	0	0.00	268.50	1	9,301	0.01%
2020/04/09	3	272.00	2	274.73	269.00	1	9,423	0.01%
2020/04/08	2	276.25	5	277.00	275.00	-3	9,461	-0.03%
2020/04/07	3	282.00	6	284.50	278.00	-3	9,453	-0.03%
2020/04/06	4	269.63	13	271.85	278.00	-9	9,400	-0.10%
2020/04/01	8	261.75	18	266.36	262.00	-10	9,386	-0.11%
2020/03/31	14	263.46	6	262.92	263.50	8	9,358	0.09%
2020/03/30	3	257.00	16	254.19	260.50	-13	9,283	-0.14%
2020/03/27	9.1	258.29	2	259.75	254.50	7.1	9,259	0.08%
2020/03/26	5	252.40	2	253.50	256.00	3	9,139	0.03%
2020/03/25	5.1	256.01	11	255.32	256.50	-5.9	9,217	-0.06%
2020/03/24	14	236.25	21	241.83	242.50	-7	9,130	-0.08%
2020/03/23	1	220.00	2	214.25	222.50	-1	9,079	-0.01%
2020/03/20	1	206.00	3	212.00	215.00	-2	9,071	-0.02%
2020/03/19	9	201.06	3	206.00	195.50	6	8,953	0.07%
2020/03/18	4	222.25	8	221.81	217.00	-4	8,882	-0.05%
2020/03/17	7	229.50	5	233.00	219.00	2	8,936	0.02%
2020/03/16	11	244.23	9	242.28	236.00	2	8,824	0.02%
2020/03/13	7	229.21	4	230.00	249.50	3	8,770	0.03%
2020/03/12	14	242.00	6	254.33	238.00	8	8,578	0.09%
2020/03/11	10	268.60	6	273.42	264.00	4	8,451	0.05%
2020/03/10	11	273.50	3	271.67	273.50	8	8,562	0.09%
2020/03/09	7	277.07	4	279.25	274.50	3	8,710	0.03%
2020/03/06	2	287.50	8	287.94	288.50	-6	8,735	-0.07%
2020/03/05	4	287.63	3	286.83	290.00	1	8,898	0.01%
2020/03/04	1	278.00	5	279.10	279.50	-4	8,940	-0.04%
2020/03/03	4	278.38	6	278.08	277.50	-2	8,979	-0.02%
2020/03/02	10	269.20	6	272.00	272.50	4	8,958	0.04%
2020/02/27	9	276.44	11	274.91	273.50	-2	8,954	-0.02%
2020/02/26	12	283.92	16	282.78	284.00	-4	8,910	-0.04%
2020/02/25	2	286.50	3	283.17	286.50	-1	8,915	-0.01%
2020/02/24	7	282.64	5	281.80	285.50	2	8,919	0.02%
2020/02/21	5	285.30	11	283.50	283.00	-6	8,925	-0.07%
2020/02/20	4	286.75	18	286.17	289.50	-14	8,875	-0.16%
2020/02/19	24	281.58	3	284.17	280.50	21	8,745	0.24%
2020/02/18	18	285.39	5	286.50	280.00	13	8,692	0.15%
2020/02/17	17	294.94	6	293.25	291.00	11	8,523	0.13%
2020/02/14	10	308.35	37	308.74	307.00	-27	8,304	-0.33%
2020/02/13	12	320.04	12	319.88	315.50	0	8,115	0.00%
2020/02/12	4	311.00	7	315.43	316.00	-3	7,839	-0.04%
2020/02/11	1	294.50	9	298.67	302.00	-8	7,658	-0.10%
2020/02/10	3	291.17	2	292.75	290.50	1	7,652	0.01%
2020/02/07	4	294.25	11	293.73	293.50	-7	7,716	-0.09%
2020/02/06	4	293.50	10	294.85	295.00	-6	7,813	-0.08%
2020/02/05	6	291.25	19	288.53	292.50	-13	7,736	-0.17%
2020/02/04	7	275.36	1	276.00	275.00	6	7,620	0.08%
2020/02/03	10	270.55	8	273.13	270.50	2	7,671	0.03%
2020/01/31	1	277.00	4	280.75	282.00	-3	7,660	-0.04%
2020/01/30	16	273.78	14.1	274.36	275.50	2	7,732	0.03%
2020/01/20	2	285.00	1	286.00	286.00	1	7,977	0.01%
2020/01/17	3	285.00	4	285.88	285.50	-1	8,044	-0.01%
2020/01/16	4	282.13	3	283.67	284.50	1	8,130	0.01%
2020/01/15	3	291.83	12	290.71	288.00	-9	8,123	-0.11%
2020/01/14	2	289.75	7	288.36	288.00	-5	8,121	-0.06%
2020/01/13	0	0.00	7	286.00	285.00	-7	8,103	-0.09%
2020/01/10	4	284.00	15	280.93	286.50	-11	8,123	-0.14%
2020/01/09	11	281.09	3	283.17	284.50	8	8,179	0.10%
2020/01/08	14	278.57	27	276.87	275.00	-13	8,426	-0.15%
2020/01/07	6	285.92	4	289.13	288.00	2	8,359	0.02%
2020/01/06	11	287.36	0	0.00	285.00	11	8,408	0.13%
2020/01/03	33	296.45	23	299.33	295.00	10	8,387	0.12%
2020/01/02	26	303.77	10	301.90	305.00	16	8,316	0.19%
2019/12/31	1	299.00	1	294.50	294.00	0	8,276	0.00%
2019/12/30	2	298.50	2	301.25	297.50	0	8,278	0.00%
2019/12/27	8	306.25	23	300.65	298.50	-15	8,317	-0.18%
2019/12/26	2	295.75	6	298.92	300.00	-4	8,232	-0.05%
2019/12/25	3	294.50	2	295.00	295.00	1	8,188	0.01%
2019/12/24	12	293.13	8	293.13	293.50	4	8,252	0.05%
2019/12/23	10.1	287.01	2	285.25	288.00	8.1	8,281	0.10%
2019/12/20	14	286.14	7	287.79	283.00	7	8,319	0.08%
2019/12/19	11	295.68	25	293.36	291.50	-14	8,349	-0.17%
2019/12/18	11	300.77	11	298.64	301.00	0	8,266	0.00%
2019/12/17	9	302.50	7	302.14	300.50	2	8,325	0.02%
2019/12/16	1	295.00	2	296.75	295.50	-1	8,315	-0.01%
2019/12/13	10	302.05	6	299.08	296.00	4	8,740	0.05%
2019/12/12	5	294.80	10	294.60	298.00	-5	8,808	-0.06%
2019/12/11	25	286.28	3	285.33	286.00	22	8,621	0.26%
2019/12/10	10	284.35	16	287.84	285.00	-6	8,648	-0.07%
2019/12/09	2	293.75	2	294.75	294.50	0	8,555	0.00%
2019/12/06	2	293.00	7	290.79	290.00	-5	8,608	-0.06%
2019/12/05	12	292.58	12	290.00	292.00	0	8,593	0.00%
2019/12/04	10	283.90	1	280.50	282.00	9	8,496	0.11%
2019/12/03	21	291.83	0	0.00	291.00	21	8,496	0.25%
2019/12/02	3	285.67	7	289.29	298.00	-4	8,433	-0.05%
2019/11/29	12	299.38	5	301.80	302.50	7	8,333	0.08%
2019/11/28	5	309.40	17	305.65	306.00	-12	8,233	-0.15%
2019/11/27	5	313.60	2	315.00	315.00	3	8,196	0.04%
2019/11/26	1	311.50	1	314.50	311.50	0	8,258	0.00%
2019/11/25	16	306.72	0	0.00	306.50	16	8,364	0.19%
2019/11/22	4	308.50	2	308.00	305.50	2	8,450	0.02%
2019/11/21	10	305.55	4	310.88	314.50	6	8,476	0.07%
2019/11/20	10	310.15	5	308.50	308.50	5	8,492	0.06%
2019/11/19	4	319.38	4	318.25	325.00	0	8,573	0.00%
2019/11/15	0	0.00	19	325.05	321.00	-19	8,751	-0.22%
2019/11/14	0	0.00	2	312.75	318.00	-2	8,767	-0.02%
2019/11/13	2	313.00	1	316.00	316.00	1	8,857	0.01%
2019/11/12	12	307.92	2	309.00	310.00	10	8,971	0.11%
2019/11/11	2	304.00	6	306.50	305.00	-4	9,139	-0.04%
2019/11/08	2	310.00	1	312.50	312.50	1	9,242	0.01%
2019/11/07	6	315.92	10	318.00	307.00	-4	9,307	-0.04%
2019/11/06	6	327.08	2	323.50	323.00	4	9,373	0.04%
2019/11/05	18	330.61	4	332.63	335.50	14	9,407	0.15%
2019/11/04	1	325.00	2	324.25	323.50	-1	9,536	-0.01%
2019/11/01	7	320.50	7	323.50	324.50	0	9,647	0.00%
2019/10/31	24	327.17	38	325.55	318.00	-14	9,814	-0.14%
2019/10/30	16	327.50	16.1	321.22	333.00	-0.1	9,822	0.00%
2019/10/29	4	330.75	31	337.06	330.00	-27	9,969	-0.27%
2019/10/28	73	339.27	51	335.25	343.50	22	10,054	0.22%
2019/10/25	13	317.50	4.1	317.32	315.00	8.9	9,834	0.09%
2019/10/24	1	319.50	2	320.00	320.00	-1	9,891	-0.01%
2019/10/23	4	311.50	3	309.50	313.00	1	9,982	0.01%
2019/10/22	18	309.11	9.4	306.46	305.50	8.6	10,155	0.08%
2019/10/21	12	304.33	6	306.00	302.50	6	10,384	0.06%
2019/10/18	0	0.00	10	312.50	307.00	-10	10,715	-0.09%
2019/10/17	32	310.67	28	311.63	314.50	4	10,907	0.04%
2019/10/16	26	308.46	31	307.60	306.00	-5	10,850	-0.05%
2019/10/15	4	300.00	5	297.60	299.00	-1	10,647	-0.01%
2019/10/14	16	293.81	23	294.00	294.00	-7	10,584	-0.07%
2019/10/09	7	286.79	9	288.83	284.50	-2	10,522	-0.02%
2019/10/08	21	288.17	2	285.00	285.00	19	10,511	0.18%
2019/10/07	1	285.50	4.2	288.92	290.50	-3.2	10,610	-0.03%
2019/10/04	4	287.00	3	286.17	284.00	1	10,666	0.01%
2019/10/03	22	283.36	22	284.18	287.00	0	10,718	0.00%
2019/10/02	2	279.50	3	283.33	282.00	-1	10,728	-0.01%
2019/10/01	3	280.50	4	280.38	279.00	-1	10,883	-0.01%
2019/09/27	8	278.69	20	276.70	278.50	-12	11,085	-0.11%
2019/09/26	13	289.00	7	285.86	284.00	6	11,160	0.05%
2019/09/25	1	284.00	3	285.33	289.00	-2	11,294	-0.02%
2019/09/24	32	293.48	32	290.98	285.00	0	11,350	0.00%
2019/09/23	3	292.00	1	291.50	292.50	2	11,256	0.02%
2019/09/20	14	290.79	15	291.30	291.50	-1	11,284	-0.01%
2019/09/19	5	292.30	15	290.93	289.50	-10	11,245	-0.09%
2019/09/18	84.1	288.56	81	285.96	290.50	3.1	11,228	0.03%
2019/09/17	21	273.93	29	269.38	274.00	-8	10,850	-0.07%
2019/09/16	1	262.00	1	263.50	264.00	0	10,820	0.00%
2019/09/12	35	268.39	10	268.15	265.50	25	10,913	0.23%
2019/09/11	14	262.18	28	261.57	265.00	-14	11,178	-0.13%
2019/09/10	19	259.61	15	257.33	257.50	4	11,418	0.04%
2019/09/09	2	265.75	19	265.32	264.50	-17	11,531	-0.15%
2019/09/06	3.1	269.39	3	270.50	266.00	0.1	11,785	0.00%
2019/09/05	17	272.82	10	279.25	269.00	7	11,818	0.06%
2019/09/04	0	0.00	1	269.00	269.50	-1	11,793	-0.01%
2019/09/03	27	268.61	12	263.17	262.00	15	11,966	0.13%
2019/08/30	0	0.00	1	262.00	260.50	-1	12,209	-0.01%
2019/08/29	4	254.38	5	256.60	259.00	-1	12,400	-0.01%
2019/08/28	9	252.78	37	257.81	253.00	-28	12,711	-0.22%
2019/08/27	11	260.91	10	265.00	259.00	1	12,796	0.01%
2019/08/26	2	262.25	25	261.44	264.50	-23	12,990	-0.18%
2019/08/23	10	268.25	11	266.77	269.00	-1	13,110	-0.01%
2019/08/22	16	268.03	8	275.50	266.00	8	13,276	0.06%
2019/08/21	10	273.70	9	270.33	274.50	1	13,266	0.01%
2019/08/20	11	269.00	11	274.41	268.50	0	13,378	0.00%
2019/08/19	13	267.92	15	268.73	270.00	-2	13,476	-0.01%
2019/08/16	11	262.77	14	263.46	262.50	-3	13,655	-0.02%
2019/08/15	40	260.38	38	257.97	259.50	2	14,022	0.01%
2019/08/14	35	270.31	14	270.93	265.50	21	14,290	0.15%
2019/08/13	15	263.73	15	266.23	260.50	0	14,414	0.00%
2019/08/12	10	266.15	26	275.27	265.50	-16	14,829	-0.11%
2019/08/08	36.1	272.61	22	270.91	274.00	14.1	14,978	0.09%
2019/08/07	8	262.00	9	265.83	262.00	-1	14,928	-0.01%
2019/08/06	24.2	260.92	26	257.00	263.50	-1.8	14,924	-0.01%
2019/08/05	2	255.50	0	0.00	250.00	2	14,769	0.01%
2019/08/02	19	255.63	17	256.76	251.00	2	14,735	0.01%
2019/08/01	20	268.28	21	267.07	268.00	-1	14,604	-0.01%
2019/07/31	31	269.27	49	266.42	268.00	-18	14,598	-0.12%
2019/07/30	54.2	268.73	52.1	266.91	272.00	2.1	14,394	0.01%
2019/07/29	45	271.28	43	274.30	266.00	2	14,304	0.01%
2019/07/26	36	271.67	35	272.87	275.00	1	14,248	0.01%
2019/07/25	33	272.45	28	277.16	272.50	5	14,173	0.04%
2019/07/24	67	272.67	66.1	273.29	276.00	0.9	14,131	0.01%
2019/07/23	45	264.99	67	262.65	262.50	-22	14,172	-0.16%
2019/07/22	93	251.69	93	250.30	260.00	0	14,277	0.00%
2019/07/19	19	236.29	41	235.12	236.50	-22	13,962	-0.16%
2019/07/18	16	225.13	3	225.50	227.00	13	13,819	0.09%
2019/07/16	10	223.00	14	223.21	224.00	-4	13,923	-0.03%
2019/07/15	10	221.50	11	221.86	221.50	-1	14,157	-0.01%
2019/07/12	21	222.33	18	219.94	220.00	3	14,556	0.02%
2019/07/11	31	226.85	14	225.36	223.50	17	14,620	0.12%
2019/07/10	2	221.50	0	0.00	222.00	2	14,533	0.01%
2019/07/09	10	222.00	22	218.39	222.00	-12	14,529	-0.08%
2019/07/08	12	215.63	12	213.00	218.00	0	14,503	0.00%
2019/07/05	9	217.94	18	217.78	216.50	-9	14,567	-0.06%
2019/07/04	22	221.09	21	223.43	221.00	1	14,438	0.01%
2019/07/03	23	215.41	23	216.65	217.00	0	14,300	0.00%
2019/07/02	4	216.75	23	214.74	218.00	-19	14,320	-0.13%
2019/07/01	20	212.75	24	212.92	213.00	-4	14,185	-0.03%
2019/06/28	22	200.70	2	201.25	199.00	20	14,232	0.14%
2019/06/27	21	200.62	14	199.00	197.00	7	14,323	0.05%
2019/06/25	11	198.50	13	199.31	198.50	-2	14,654	-0.01%
2019/06/24	1	197.00	2	198.00	198.50	-1	14,845	-0.01%
2019/06/21	7	200.86	6	199.75	197.00	1	14,913	0.01%
2019/06/20	1	200.00	16	199.41	200.50	-15	14,858	-0.10%
2019/06/19	27	199.24	32	195.95	200.00	-5	14,992	-0.03%
2019/06/18	38	185.87	21	186.17	187.50	17	14,709	0.12%
2019/06/17	24	181.02	18	178.58	183.50	6	14,636	0.04%
2019/06/14	30	178.65	14	184.96	176.50	16	14,765	0.11%
2019/06/13	1	186.50	2	188.00	188.50	-1	14,969	-0.01%
2019/06/12	20	187.15	15	186.93	187.00	5	15,425	0.03%
2019/06/11	16	186.41	31	184.92	187.00	-15	15,519	-0.10%
2019/06/10	14	172.93	25	178.50	180.50	-11	15,322	-0.07%
2019/06/06	16	170.28	13	174.62	169.50	3	15,190	0.02%
2019/06/05	15	179.57	13	180.42	175.50	2	15,103	0.01%
2019/06/04	21	178.67	21	182.02	178.00	0	15,102	0.00%
2019/06/03	26	175.37	25	175.18	176.00	1	14,898	0.01%
2019/05/31	28	172.95	32	170.81	174.50	-4	14,748	-0.03%
2019/05/30	25	164.98	32	164.64	164.50	-7	14,567	-0.05%
2019/05/29	7	155.93	8	158.13	163.50	-1	14,555	-0.01%
2019/05/28	4	159.00	5	159.80	159.00	-1	14,412	-0.01%
2019/05/27	11	158.73	19	159.63	157.50	-8	14,533	-0.06%
2019/05/24	13	164.96	12	165.29	160.50	1	14,667	0.01%
2019/05/23	31	162.84	32	158.19	167.00	-1	14,503	-0.01%
2019/05/22	16	166.13	37	167.77	163.50	-21	14,386	-0.15%
2019/05/21	49	159.77	35	158.31	160.00	14	14,157	0.10%
2019/05/20	36	164.90	29	165.67	168.50	7	14,024	0.05%
2019/05/17	73	172.71	60	172.13	165.00	13	13,853	0.09%
2019/05/16	44	189.45	20	190.58	181.00	24	13,720	0.17%
2019/05/15	9	196.17	12	198.42	200.50	-3	13,730	-0.02%
2019/05/14	9	188.67	7	189.79	194.00	2	13,889	0.01%
2019/05/13	18	197.61	7	200.14	193.00	11	14,082	0.08%
2019/05/10	11	199.95	13	202.65	204.50	-2	14,213	-0.01%
2019/05/09	12	200.67	5	200.80	200.00	7	14,204	0.05%
2019/05/08	11	204.50	10	202.95	206.00	1	14,171	0.01%
2019/05/07	5	205.00	6	204.25	203.50	-1	14,258	-0.01%
2019/05/06	9	201.67	2	202.00	201.00	7	14,669	0.05%
2019/05/03	6	211.33	6	210.58	213.00	0	14,718	0.00%
2019/05/02	4	206.13	3	208.00	208.00	1	14,752	0.01%
2019/04/30	2	202.25	3	201.50	207.00	-1	14,893	-0.01%
2019/04/29	51	198.66	23	196.59	204.00	28	15,028	0.19%
2019/04/26	33	212.27	42	209.86	207.00	-9	14,775	-0.06%
2019/04/25	11	223.82	10	226.90	229.50	1	14,433	0.01%
2019/04/24	9	228.28	6	228.08	227.00	3	14,532	0.02%
2019/04/23	13	224.96	19	224.53	229.50	-6	14,473	-0.04%
2019/04/22	22	221.70	19	224.55	225.50	3	14,383	0.02%
2019/04/19	36	224.69	19	224.24	220.00	17	14,337	0.12%
2019/04/18	29	236.36	33	231.79	229.00	-4	14,102	-0.03%
2019/04/17	2	217.25	6	219.75	219.00	-4	13,675	-0.03%
2019/04/16	13	213.46	13	215.77	213.00	0	13,623	0.00%
2019/04/15	2	212.00	5	213.50	213.00	-3	13,594	-0.02%
2019/04/12	17	207.50	11	205.77	205.00	6	13,628	0.04%
2019/04/11	7	213.36	7	218.50	211.00	0	13,675	0.00%
2019/04/10	1	216.00	2	214.75	212.00	-1	13,565	-0.01%
2019/04/09	6	213.25	13	219.35	211.00	-7	13,622	-0.05%
2019/04/08	25.1	217.76	16	212.63	219.50	9.1	13,591	0.07%
2019/04/03	16	205.50	16	206.63	205.00	0	13,535	0.00%
2019/04/02	26	211.67	25	208.38	207.50	1	13,598	0.01%
2019/04/01	15	215.10	13	213.34	211.00	2	13,493	0.01%
2019/03/29	26	215.75	25	215.60	217.50	1	13,295	0.01%
2019/03/28	24	210.08	26	208.48	211.50	-2	13,237	-0.02%
2019/03/27	22	208.05	20	209.73	204.00	2	13,144	0.02%
2019/03/26	18	197.78	27.1	201.93	205.00	-9.1	12,973	-0.07%
2019/03/25	19	194.26	22	194.09	194.00	-3	13,026	-0.02%
2019/03/22	27	205.61	53	204.00	200.50	-26	13,000	-0.20%
2019/03/21	17	199.32	15	201.00	199.50	2	12,818	0.02%
2019/03/20	20	202.15	16	200.06	199.50	4	12,832	0.03%
2019/03/19	14	202.07	19.1	203.24	204.50	-5.1	12,748	-0.04%
2019/03/18	61	200.36	46	201.46	197.50	15	12,509	0.12%
2019/03/15	30	185.63	49	187.16	192.50	-19	12,094	-0.16%
2019/03/14	20	167.91	34	171.47	175.00	-14	11,692	-0.12%
2019/03/13	7	162.79	7	165.21	164.50	0	11,596	0.00%
2019/03/12	19	164.16	2	165.25	162.00	17	11,693	0.15%
2019/03/11	15	161.17	15	162.13	161.00	0	11,801	0.00%
2019/03/08	22	157.27	21	160.83	162.50	1	12,010	0.01%
2019/03/07	11	166.64	9	165.17	160.00	2	12,103	0.02%
2019/03/06	29	173.03	18	171.36	172.00	11	12,101	0.09%
2019/03/05	20	176.10	2	175.00	173.00	18	12,181	0.15%
2019/03/04	18	179.14	27	177.61	180.00	-9	12,413	-0.07%
2019/02/27	5	171.60	8	172.94	175.00	-3	12,395	-0.02%
2019/02/26	32	181.08	27	179.93	175.00	5	12,504	0.04%
2019/02/25	35	174.13	47	174.37	177.50	-12	12,357	-0.10%
2019/02/22	1	167.00	0	0.00	168.00	1	12,141	0.01%
2019/02/21	4	169.13	4	169.75	171.00	0	12,142	0.00%
2019/02/20	40	171.04	36	173.56	168.00	4	12,042	0.03%
2019/02/19	11	169.18	26	169.38	171.00	-15	11,894	-0.13%
2019/02/18	3	162.00	4	163.00	163.00	-1	11,787	-0.01%
2019/02/15	61	162.27	40	163.18	160.50	21	11,927	0.18%
2019/02/14	41	163.04	33	166.52	158.00	8	11,517	0.07%
2019/02/13	31	172.55	23	179.35	166.50	8	11,357	0.07%
2019/02/12	35	169.80	58	167.77	174.00	-23	11,184	-0.21%
2019/02/11	39.1	159.32	42	155.61	161.50	-3	11,073	-0.03%
2019/01/30	24	149.65	21	150.07	149.50	3	11,009	0.03%
2019/01/29	6	145.25	6	146.25	148.00	0	11,194	0.00%
2019/01/28	31	150.95	29	153.45	150.00	2	11,379	0.02%
2019/01/25	56	150.74	69	150.26	152.00	-13	11,487	-0.11%
2019/01/24	26	141.04	27	140.20	142.00	-1	11,255	-0.01%
2019/01/23	32	136.72	35	136.63	138.50	-3	11,247	-0.03%
2019/01/22	29	136.07	23	135.46	136.50	6	11,231	0.05%
2019/01/21	25	128.76	37	130.50	135.00	-12	11,220	-0.11%
2019/01/18	21	125.31	26	124.29	126.00	-5	11,252	-0.04%
2019/01/17	21	122.12	19	122.87	123.50	2	11,384	0.02%
2019/01/16	34	123.66	32	126.27	122.00	2	11,694	0.02%
2019/01/15	2	126.00	5	125.30	126.00	-3	11,801	-0.03%
2019/01/14	8	125.63	10	124.10	124.00	-2	11,890	-0.02%
2019/01/11	39	122.94	35	123.04	123.00	4	12,077	0.03%
2019/01/10	19	120.16	21	121.95	120.00	-2	12,032	-0.02%
2019/01/09	21	120.00	21	118.17	120.00	0	12,092	0.00%
2019/01/08	29	117.16	29	117.02	116.50	0	12,231	0.00%
2019/01/07	21	116.19	22	117.77	115.50	-1	12,366	-0.01%
2019/01/04	14	112.68	22	110.89	114.00	-8	12,554	-0.06%
2019/01/03	19	116.24	14	117.29	114.00	5	12,783	0.04%
2018/12/28	5	121.70	5	120.80	118.00	0	12,977	0.00%
2018/12/27	1	120.00	3	119.50	119.00	-2	13,015	-0.02%
2018/12/26	11	120.05	4	119.25	115.00	7	12,998	0.05%
2018/12/25	43	119.99	50	117.80	121.50	-7	12,931	-0.05%
2018/12/24	17	117.97	16	118.53	118.00	1	12,826	0.01%
2018/12/22	11	116.91	12	117.46	117.00	-1	12,832	-0.01%
2018/12/21	17	112.91	19	114.34	119.50	-2	12,907	-0.02%
2018/12/20	19	120.55	15	123.27	116.50	4	12,820	0.03%
2018/12/19	30	127.57	16	126.91	124.00	14	12,767	0.11%
2018/12/18	25	125.28	30	125.42	126.00	-5	12,794	-0.04%
2018/12/17	27	120.98	26	120.56	123.50	1	12,817	0.01%
2018/12/14	18	116.72	18	118.00	118.00	0	12,938	0.00%
2018/12/13	12	122.17	30	123.72	121.50	-18	13,086	-0.14%
2018/12/12	16.1	121.48	17	122.24	122.50	-0.9	13,197	-0.01%
2018/12/11	16	117.13	13	117.96	118.00	3	13,201	0.02%
2018/12/10	25	112.56	12	112.79	115.00	13	13,562	0.10%
2018/12/07	16.2	118.26	14	117.86	116.50	2.2	13,730	0.02%
2018/12/06	46	117.33	78	116.08	114.00	-32	13,749	-0.23%
2018/12/05	28	124.46	19	123.92	122.50	9	13,691	0.07%
2018/12/04	19	134.68	13	135.27	131.00	6	13,700	0.04%
2018/12/03	48	135.26	49	134.69	137.00	-1	13,658	-0.01%
2018/11/30	15.2	126.30	18	126.03	126.50	-2.8	13,512	-0.02%
2018/11/29	17	122.79	32	124.47	120.00	-15	13,689	-0.11%
2018/11/28	51	120.29	27	120.61	120.50	24	13,647	0.18%
2018/11/27	26.1	114.48	43	114.31	119.00	-16.9	13,506	-0.13%
2018/11/26	15.1	107.11	13	108.50	109.00	2.1	13,183	0.02%
2018/11/23	16	106.81	20	107.53	104.00	-4	13,101	-0.03%
2018/11/22	52	105.72	28	108.05	103.00	24	12,887	0.19%
2018/11/21	1	103.50	1	102.50	105.50	0	12,829	0.00%
2018/11/20	7	103.43	6	101.58	102.50	1	12,779	0.01%
2018/11/19	1	100.00	2	100.50	102.00	-1	12,766	-0.01%
2018/11/16	10	100.17	10	99.53	97.00	0	12,801	0.00%
2018/11/15	13	95.68	16	95.20	97.50	-3	12,877	-0.02%
2018/11/14	17	100.24	17	98.92	95.80	0	12,790	0.00%
2018/11/13	2	97.70	0	0.00	97.70	2	12,579	0.02%
2018/11/12	3	109.00	9	108.89	108.50	-6	12,658	-0.05%
2018/11/09	3	113.17	4	111.13	113.50	-1	12,623	-0.01%
2018/11/08	3	119.83	4	116.13	113.50	-1	12,628	-0.01%
2018/11/07	17	116.44	17	116.59	117.00	0	12,431	0.00%
2018/11/06	41	115.89	42	114.96	109.50	-1	12,296	-0.01%
2018/11/05	69	115.57	57	113.57	121.50	12	12,065	0.10%
2018/11/02	34	109.97	34	109.62	110.50	0	11,790	0.00%
2018/11/01	17	98.88	22	100.66	104.50	-5	11,553	-0.04%
2018/10/31	8	95.41	13	95.53	95.00	-5	11,393	-0.04%
2018/10/30	11	92.03	7	91.67	90.00	4	11,235	0.04%
2018/10/29	15	89.54	22	90.20	91.60	-7	11,178	-0.06%
2018/10/26	8	90.09	1	92.30	88.00	7	11,006	0.06%
2018/10/25	5	93.42	10	92.33	95.20	-5	10,771	-0.05%
2018/10/24	28	98.63	20	99.61	97.20	8	10,657	0.08%
2018/10/23	5	110.50	1	111.00	108.00	4	10,437	0.04%
2018/10/22	19	120.00	39	120.53	120.00	-20	10,230	-0.20%
2018/10/19	48	119.49	28	114.70	120.50	20	10,509	0.19%
2018/10/18	20	116.10	19	118.45	116.00	1	11,083	0.01%
2018/10/17	20	118.63	19	121.50	118.00	1	10,978	0.01%
2018/10/16	7	120.57	8	120.31	116.50	-1	10,808	-0.01%
2018/10/15	4	120.00	30	118.47	125.00	-26	10,732	-0.24%
2018/10/12	50	117.02	26	111.29	119.00	24	10,562	0.23%
2018/10/11	21	103.82	52	98.74	109.00	-31	10,393	-0.30%
2018/10/09	58	112.25	58	110.74	107.00	0	10,149	0.00%
2018/10/08	44	118.82	41	118.02	118.50	3	10,009	0.03%
2018/10/05	20	123.03	8	120.63	119.00	12	10,126	0.12%
2018/10/04	16	132.34	15	132.67	132.00	1	10,030	0.01%
2018/10/03	8	136.50	26	135.25	134.50	-18	10,065	-0.18%
2018/10/02	15	138.57	18	138.81	138.00	-3	10,057	-0.03%
2018/10/01	8	138.63	15	138.67	140.00	-7	10,039	-0.07%
2018/09/28	26	135.15	14	134.86	134.50	12	10,031	0.12%
2018/09/27	41	132.94	20	132.68	133.00	21	9,983	0.21%
2018/09/26	5	131.70	25	130.70	131.00	-20	9,934	-0.20%
2018/09/25	23	132.57	22	131.93	133.50	1	9,985	0.01%
2018/09/21	63	127.05	33	128.05	131.00	30	9,863	0.30%
2018/09/20	35	129.00	46	127.09	124.00	-11	9,651	-0.11%
2018/09/19	13	137.73	8	143.19	133.50	5	9,449	0.05%
2018/09/18	22	140.11	17	139.18	142.00	5	9,250	0.05%
2018/09/17	16	139.44	14	139.86	143.00	2	9,089	0.02%
2018/09/14	47	134.43	46	134.66	138.50	1	9,021	0.01%
2018/09/13	34	137.44	28	138.27	136.00	6	8,593	0.07%
2018/09/12	15	144.43	1	143.50	143.50	14	8,338	0.17%
2018/09/11	14	157.25	14	158.14	159.00	0	8,200	0.00%
2018/09/10	7	160.93	6	164.08	155.50	1	8,100	0.01%
2018/09/07	22	174.34	17	177.15	172.50	5	7,982	0.06%
2018/09/06	26	184.94	2	184.25	183.00	24	7,840	0.31%
2018/09/05	27.1	185.69	71	184.65	187.00	-44	7,694	-0.57%
2018/09/04	31	177.00	22	175.84	177.00	9	7,238	0.12%
2018/09/03	25	163.82	24	165.90	161.00	1	7,171	0.01%
2018/08/31	30	165.23	32	164.89	166.50	-2	7,261	-0.03%
2018/08/30	12	164.96	15	165.03	166.00	-3	7,253	-0.04%
2018/08/29	4	161.50	3	163.00	161.00	1	7,211	0.01%
2018/08/28	2	166.50	3	164.17	161.00	-1	7,219	-0.01%
2018/08/27	3	162.50	3	162.33	162.50	0	7,197	0.00%
2018/08/24	8	159.63	10	158.55	162.00	-2	7,176	-0.03%
2018/08/23	70	160.74	70	160.07	160.00	0	7,222	0.00%
2018/08/22	5	164.40	10	164.10	162.50	-5	7,268	-0.07%
2018/08/21	17	154.38	16	154.84	158.50	1	7,117	0.01%
2018/08/20	16	150.28	14	150.46	151.00	2	7,064	0.03%
2018/08/17	9	147.17	10	148.70	146.50	-1	6,996	-0.01%
2018/08/16	37	140.41	39	139.09	144.00	-2	6,930	-0.03%
2018/08/15	36	148.18	19	147.32	145.50	17	6,820	0.25%
2018/08/14	12	154.25	14.6	156.24	156.00	-2.6	6,756	-0.04%
2018/08/13	22	157.25	33	154.73	153.50	-11	6,797	-0.16%
2018/08/10	9	165.39	8	165.38	165.00	1	6,750	0.01%
2018/08/09	4	167.38	1	164.50	165.00	3	6,737	0.04%
2018/08/08	4	171.50	12	172.29	169.00	-8	6,766	-0.12%
2018/08/07	2	168.00	11	169.64	170.50	-9	6,795	-0.13%
2018/08/06	0.1	165.00	1	165.50	165.00	-0.9	6,891	-0.01%
2018/08/03	3	160.33	4	161.25	162.00	-1	6,882	-0.01%
2018/08/02	6	154.00	2	155.00	156.00	4	6,867	0.06%
2018/08/01	3.1	148.81	8	153.13	156.00	-4.9	6,847	-0.07%
2018/07/31	10	148.90	4	147.38	148.00	6	6,786	0.09%
2018/07/30	9.4	157.14	13	151.46	146.00	-3.6	6,718	-0.05%
2018/07/27	6	161.50	13	161.42	161.00	-7	6,580	-0.11%
2018/07/26	49	165.77	39	166.87	166.00	10	6,546	0.15%
2018/07/25	74	168.71	43	169.73	165.00	31	6,133	0.51%
2018/07/24	0.1	182.50	0	0.00	182.50	0.1	5,292	0.00%
2018/07/23	2.1	202.50	0	0.00	202.50	2.1	5,335	0.04%
2018/07/20	7	231.21	27	226.54	225.00	-20	5,591	-0.36%
2018/07/19	14	228.54	16	227.00	229.50	-2	5,767	-0.03%
2018/07/18	18	225.83	16	227.31	222.00	2	5,691	0.04%
2018/07/17	35	234.69	23	237.33	228.50	12	5,695	0.21%
2018/07/16	2	242.50	1	241.50	239.00	1	5,621	0.02%
2018/07/13	28	238.00	43	236.08	241.00	-15	5,534	-0.27%
2018/07/12	16	219.03	7	218.21	221.00	9	5,439	0.17%
2018/07/11	22	215.32	25	209.42	215.00	-3	5,479	-0.05%
2018/07/10	23	205.98	22	202.91	207.50	1	5,510	0.02%
2018/07/09	20	198.75	19	198.66	196.50	1	5,570	0.02%
2018/07/06	20	201.23	20	201.73	202.50	0	5,543	0.00%
2018/07/05	11	202.59	12	204.04	200.50	-1	5,499	-0.02%
2018/07/04	8	196.38	6	197.92	199.50	2	5,465	0.04%
2018/07/03	21	202.29	12	199.04	194.50	9	5,445	0.17%
2018/07/02	2	224.25	17	221.76	217.00	-15	5,376	-0.28%
2018/06/29	1	220.00	0	0.00	219.50	1	5,384	0.02%
2018/06/28	6	219.25	3	218.00	216.00	3	5,355	0.06%
2018/06/27	4	229.00	4	224.25	219.50	0	5,370	0.00%
2018/06/26	36	217.85	45	216.33	228.00	-9	5,397	-0.17%
2018/06/25	29	224.84	30	222.17	220.00	-1	5,449	-0.02%
2018/06/22	15	234.17	14	236.93	233.00	1	5,465	0.02%
2018/06/21	4	242.50	5	241.90	238.50	-1	5,495	-0.02%
2018/06/20	27	232.13	28	233.82	238.00	-1	5,581	-0.02%
2018/06/19	25	239.02	20	241.75	236.00	5	5,585	0.09%
2018/06/15	19	247.92	18	248.72	245.50	1	5,595	0.02%
2018/06/14	32	240.45	21	241.57	241.50	11	5,617	0.20%
2018/06/13	15	246.93	14	247.14	244.50	1	5,659	0.02%
2018/06/12	16	247.78	21	248.74	247.00	-5	5,734	-0.09%
2018/06/11	14	242.04	10	243.40	242.50	4	5,828	0.07%
2018/06/08	11.3	253.07	13	252.27	251.00	-1.7	5,864	-0.03%
2018/06/07	6	272.08	6	271.83	269.50	0	6,026	0.00%
2018/06/06	9	270.89	12.1	270.98	273.00	-3.1	6,164	-0.05%
2018/06/05	10	260.86	6	262.75	264.00	4	6,168	0.07%
2018/06/04	5	260.80	7	261.93	263.50	-2	6,255	-0.03%
2018/06/01	11	249.45	16	248.84	251.50	-5	6,236	-0.08%
2018/05/31	19	246.61	16	249.66	243.50	3	6,277	0.05%
2018/05/30	22.1	253.44	19	256.05	248.00	3.1	6,181	0.05%
2018/05/29	6	269.33	4	271.50	268.50	2	6,082	0.03%
2018/05/28	2	280.50	2	279.00	279.00	0	6,078	0.00%
2018/05/25	11	272.45	14	273.14	274.00	-3	6,135	-0.05%
2018/05/24	5	276.60	5	276.50	273.50	0	6,193	0.00%
2018/05/23	0	0.00	0.1	272.00	271.50	-0.1	6,232	0.00%
2018/05/22	14	274.96	18	276.39	274.00	-4	6,319	-0.06%
2018/05/21	16	269.94	17	271.24	268.50	-1	6,363	-0.02%
2018/05/18	2	261.20	3	257.67	257.00	-1	6,358	-0.02%
2018/05/17	16	265.47	13	263.65	265.00	3	6,502	0.05%
2018/05/16	34	270.00	32	271.03	265.00	2	6,546	0.03%
2018/05/15	10	273.15	10	273.50	269.00	0	6,644	0.00%
2018/05/14	23.1	269.97	25	274.16	286.50	-2	6,681	-0.03%
2018/05/11	0	0.00	1	262.00	263.00	-1	6,557	-0.02%
2018/05/10	1	247.50	0	0.00	257.00	1	6,655	0.02%
2018/05/09	6.1	238.87	6	241.00	243.00	0.1	6,712	0.00%
2018/05/08	13	239.00	8	235.56	240.00	5	6,785	0.07%
2018/05/07	1	230.00	8	241.00	230.00	-7	6,956	-0.10%
2018/05/04	20	237.45	13	238.31	236.50	7	7,036	0.10%
2018/05/03	2.1	236.39	0	0.00	232.00	2.1	7,172	0.03%
2018/05/02	2	234.00	2	236.00	232.00	0	7,288	0.00%
2018/04/30	8	225.00	7	227.50	224.50	1	7,445	0.01%
2018/04/26	30	228.13	33	225.05	218.00	-3	7,697	-0.04%
2018/04/25	66.1	230.73	71	230.96	231.00	-4.9	7,572	-0.06%
2018/04/24	1.1	254.50	8	254.50	254.50	-7	7,352	-0.09%
2018/04/23	45	286.43	35	285.41	282.50	10	7,457	0.13%
2018/04/20	16	301.75	7	301.50	297.50	9	7,500	0.12%
2018/04/19	10.1	311.70	15	310.73	312.00	-5	7,684	-0.06%
2018/04/18	20	309.25	8	301.00	306.00	12	7,953	0.15%
2018/04/17	11	323.55	5	316.40	311.50	6	7,957	0.08%
2018/04/16	10	329.10	12	330.79	331.00	-2	8,085	-0.02%
2018/04/13	10	321.00	15.1	320.62	318.50	-5.1	8,134	-0.06%
2018/04/12	2	310.25	11	312.05	309.50	-9	8,079	-0.11%
2018/04/11	9	308.50	5	310.70	306.50	4	8,184	0.05%
2018/04/10	1.1	309.18	1	310.00	306.00	0.1	8,247	0.00%
2018/04/09	4	309.38	7	313.50	305.50	-3	8,381	-0.04%
2018/04/03	16	308.00	17	309.91	308.00	-1	8,408	-0.01%
2018/04/02	16	315.34	9	317.56	310.50	7	8,435	0.08%
2018/03/31	6	315.00	3	318.00	314.50	3	8,487	0.04%
2018/03/30	17	315.91	14.1	318.33	314.00	2.9	8,593	0.03%
2018/03/29	8	311.19	14	313.82	313.00	-6	8,684	-0.07%
2018/03/28	22	312.05	14	312.43	308.00	8	8,665	0.09%
2018/03/27	2	313.25	6	313.17	313.00	-4	8,632	-0.05%
2018/03/26	12	302.63	13.1	303.46	302.00	-1.1	8,615	-0.01%
2018/03/23	7	296.14	10	297.70	295.00	-3	8,722	-0.03%
2018/03/22	19.1	310.46	4	307.00	305.00	15.1	8,841	0.17%
2018/03/21	6	316.50	8	317.25	315.00	-2	8,986	-0.02%
2018/03/20	6	307.58	9	307.78	315.00	-3	9,121	-0.03%
2018/03/19	9	315.94	7.1	312.99	311.00	1.9	9,411	0.02%
2018/03/16	5	316.10	6	315.50	315.00	-1	9,524	-0.01%
2018/03/15	5	315.50	5	318.90	321.50	0	9,732	0.00%
2018/03/14	21	312.31	22	313.48	309.50	-1	9,709	-0.01%
2018/03/13	31	312.42	32	310.00	315.50	-1	9,762	-0.01%
2018/03/12	23	292.59	29.6	290.60	297.00	-6.6	9,644	-0.07%
2018/03/09	31	273.90	21	273.98	270.00	10	9,732	0.10%
2018/03/08	12	271.88	19	272.50	272.50	-7	9,865	-0.07%
2018/03/07	5	262.20	6	264.50	265.00	-1	9,809	-0.01%
2018/03/06	16	260.31	24	262.25	264.50	-8	9,941	-0.08%
2018/03/05	9	258.35	8	262.38	250.50	1	10,400	0.01%
2018/03/02	7.1	263.98	0	0.00	260.50	7.1	10,514	0.07%
2018/03/01	28	269.21	16	267.69	270.00	12	10,555	0.11%
2018/02/27	18	272.28	13	273.54	268.50	5	10,655	0.05%
2018/02/26	0.2	266.00	5	265.50	268.00	-4.8	10,686	-0.04%
2018/02/23	22	262.93	17	262.15	262.50	5	10,717	0.05%
2018/02/22	10	257.05	14	258.07	256.50	-4	10,835	-0.04%
2018/02/21	19	255.89	40	254.69	256.00	-21	10,886	-0.19%
2018/02/12	18	248.50	8	248.00	243.00	10	10,927	0.09%
2018/02/09	21	226.48	42	232.96	249.50	-21	11,078	-0.19%
2018/02/08	17.1	236.89	12	237.50	238.00	5.1	11,004	0.05%
2018/02/07	21.2	248.56	16	250.72	242.50	5.2	10,967	0.05%
2018/02/06	30.1	238.60	13	242.92	235.00	17.1	10,913	0.16%
2018/02/05	19.1	256.00	17	255.56	256.50	2.1	10,879	0.02%
2018/02/02	15	262.63	31	263.15	263.00	-16	10,909	-0.15%
2018/02/01	10	260.75	7	261.71	258.50	3	10,886	0.03%
2018/01/31	8	259.00	12	254.25	261.00	-4	10,866	-0.04%
2018/01/30	35.1	256.82	39	258.15	252.00	-3.9	10,866	-0.04%
2018/01/29	11	245.00	25	246.76	252.00	-14	10,798	-0.13%
2018/01/26	56	238.96	57	241.18	239.50	-1	10,843	-0.01%
2018/01/25	36.2	249.04	18	251.36	240.00	18.2	10,798	0.17%
2018/01/24	32.1	249.15	21	250.98	249.50	11.1	10,780	0.10%
2018/01/23	29	263.07	43	264.44	255.00	-14	10,753	-0.13%
2018/01/22	19	256.89	18	257.33	269.50	1	10,826	0.01%
2018/01/19	4.2	263.50	4	263.50	259.50	0.2	10,818	0.00%
2018/01/18	27	274.93	20	276.95	272.50	7	10,773	0.06%
2018/01/17	17.2	269.50	30	269.25	269.00	-12.8	10,754	-0.12%
2018/01/16	35.1	269.50	22	268.34	269.00	13.1	10,768	0.12%
2018/01/15	21.1	262.32	16	263.53	265.00	5.1	10,666	0.05%
2018/01/12	43.1	265.03	39.1	258.14	252.50	4	10,467	0.04%
2018/01/11	22.1	270.09	21.1	271.28	269.00	1	10,245	0.01%
2018/01/10	57.1	274.98	48	275.53	270.00	9.1	10,133	0.09%
2018/01/09	37.1	290.58	23	292.46	280.00	14.1	10,013	0.14%
2018/01/08	27	303.46	26.1	302.03	299.00	0.9	9,879	0.01%
2018/01/05	38	310.20	36	312.11	303.00	2	9,898	0.02%
2018/01/04	25	304.74	27	306.07	303.50	-2	9,955	-0.02%
2018/01/03	40	296.03	46	297.86	304.00	-6	9,950	-0.06%
2018/01/02	20	279.68	25	280.06	283.00	-5	9,872	-0.05%