穩懋 (3105)-元大-成功券商分點個股進出

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
142.5
漲跌
▼0.5
漲幅
-0.35%
成交量
1,555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

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-成功券商分點個股進出

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-成功券商分點個股進出
元大-成功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
2024/04/26	0.4	142.50	0.1	143.00	142.50	0.3	3,319	0.01%
2024/04/23	0	0.00	1	140.00	140.00	-1	3,352	-0.03%
2024/04/22	1.1	137.55	3.1	137.95	137.00	-2	3,364	-0.06%
2024/04/19	3.1	139.30	0	0.00	140.00	3.1	3,365	0.09%
2024/04/17	2.3	143.56	0	0.00	143.50	2.3	3,315	0.07%
2024/04/16	7.4	143.51	1	146.00	143.00	6.4	3,304	0.19%
2024/04/15	1.3	148.10	0	0.00	147.00	1.3	3,283	0.04%
2024/04/12	3.7	152.81	0.1	151.00	150.50	3.6	3,307	0.11%
2024/04/11	0.2	154.50	2.2	151.68	154.50	-2	3,291	-0.06%
2024/04/10	2.5	153.64	11	151.80	153.50	-8.5	3,328	-0.26%
2024/04/09	9	146.94	2	148.25	148.50	7	3,360	0.21%
2024/04/08	3.4	145.13	0	0.00	143.50	3.4	3,327	0.10%
2024/04/03	1.3	148.50	2	148.00	147.50	-0.7	3,286	-0.02%
2024/04/02	2	148.01	0	0.00	149.00	2	3,290	0.06%
2024/04/01	3.2	149.03	5	148.40	148.00	-1.8	3,291	-0.05%
2024/03/29	2.2	145.83	2	146.50	146.00	0.2	3,290	0.01%
2024/03/28	0.5	146.90	0.1	147.50	145.50	0.4	3,312	0.01%
2024/03/27	1.4	147.51	0	0.00	147.00	1.4	3,315	0.04%
2024/03/26	0.1	152.50	0	0.00	149.00	0.1	3,324	0.00%
2024/03/25	7.1	154.50	2	154.00	153.50	5.1	3,337	0.15%
2024/03/22	0.2	152.59	0.1	153.00	153.50	0.1	3,451	0.00%
2024/03/21	5.2	154.46	0.1	154.50	154.50	5.2	3,496	0.15%
2024/03/20	0.2	154.50	2	154.75	153.00	-1.8	3,576	-0.05%
2024/03/19	1.1	156.00	9.4	156.34	157.00	-8.3	3,580	-0.23%
2024/03/18	2.3	147.02	2	148.25	149.00	0.3	3,510	0.01%
2024/03/15	13.1	144.16	5	144.21	145.50	8.1	3,527	0.23%
2024/03/14	4.2	146.67	0	0.00	145.50	4.2	3,504	0.12%
2024/03/13	2.2	150.02	0	0.00	147.50	2.2	3,524	0.06%
2024/03/12	1.2	152.96	2	151.25	153.00	-0.8	3,528	-0.02%
2024/03/08	3.2	154.62	4.2	156.28	153.00	-0.9	3,645	-0.03%
2024/03/07	13.1	157.12	8.1	157.63	156.50	5	3,738	0.13%
2024/03/06	4.1	152.76	2	152.50	152.50	2.1	3,665	0.06%
2024/03/05	7.1	159.14	3	160.00	155.00	4.1	3,851	0.11%
2024/03/04	1	156.50	0	0.00	156.00	1	3,876	0.03%
2024/03/01	0	156.00	0	0.00	155.50	0	3,952	0.00%
2024/02/29	7	152.21	3	153.00	152.00	4	4,142	0.10%
2024/02/27	6.2	152.19	5	156.50	152.00	1.2	4,486	0.03%
2024/02/26	4.2	156.68	27.4	157.31	157.00	-23.2	4,737	-0.49%
2024/02/23	0.2	160.88	2.1	161.83	158.00	-1.9	4,751	-0.04%
2024/02/22	2.1	161.05	1	162.00	162.50	1.1	4,741	0.02%
2024/02/21	22.1	163.20	13.1	161.33	161.00	9	4,732	0.19%
2024/02/20	2.1	162.46	2.1	162.00	161.00	0	4,712	0.00%
2024/02/19	8.6	162.21	4.8	163.96	160.50	3.8	4,675	0.08%
2024/02/16	0.1	157.50	0	0.00	157.50	0.1	4,620	0.00%
2024/02/15	8.3	157.35	4	157.63	156.00	4.3	4,683	0.09%
2024/02/05	2.1	161.42	2.1	159.52	159.50	0	4,758	0.00%
2024/02/02	0.1	157.00	1.2	156.63	158.50	-1.1	4,806	-0.02%
2024/02/01	0.2	155.00	0	0.00	152.50	0.2	4,827	0.00%
2024/01/31	1	156.50	0.1	156.50	155.00	0.9	4,873	0.02%
2024/01/30	2	152.76	2	156.25	156.00	0	4,966	0.00%
2024/01/29	3.1	156.23	1.1	156.50	155.50	2	5,030	0.04%
2024/01/26	1	151.50	15.2	154.50	154.50	-14.2	5,231	-0.27%
2024/01/25	0.2	152.72	0	0.00	151.00	0.2	5,359	0.00%
2024/01/24	0	155.00	3.2	153.73	154.50	-3.2	5,627	-0.06%
2024/01/22	6.3	150.10	0	0.00	151.00	6.3	6,477	0.10%
2024/01/19	1.1	148.69	6.2	149.69	150.50	-5.1	6,583	-0.08%
2024/01/18	0.3	146.67	1	146.00	145.50	-0.7	6,627	-0.01%
2024/01/17	0.1	149.00	1	150.00	146.00	-0.9	6,639	-0.01%
2024/01/16	1	151.50	6	152.50	152.50	-5	6,607	-0.08%
2024/01/15	1	150.50	0	0.00	151.00	1	6,614	0.02%
2024/01/12	1	151.00	1	151.00	151.00	0	6,674	0.00%
2024/01/11	0	0.00	0.1	150.50	150.50	-0.1	6,724	0.00%
2024/01/10	0	148.50	0	0.00	148.00	0	6,775	0.00%
2024/01/09	0	0.00	0	151.00	149.00	0	6,851	0.00%
2024/01/08	2.2	150.18	1	153.00	149.50	1.2	6,929	0.02%
2024/01/04	4.4	145.67	2	147.50	146.00	2.4	6,933	0.04%
2024/01/03	19.7	150.17	3	150.50	148.00	16.7	6,875	0.24%
2024/01/02	5	156.00	15	156.50	156.00	-10	6,836	-0.15%
2023/12/29	0.7	159.00	0	0.00	159.00	0.7	6,862	0.01%
2023/12/28	0	158.00	1	160.00	157.50	-1	6,899	-0.01%
2023/12/27	0	0.00	2	159.25	159.50	-2	6,930	-0.03%
2023/12/26	0	0.00	5	159.00	158.50	-5	6,974	-0.07%
2023/12/25	5	157.60	0	0.00	157.50	5	7,028	0.07%
2023/12/22	1.1	154.14	1	154.00	154.50	0.1	7,032	0.00%
2023/12/21	8.1	151.39	0	0.00	152.00	8.1	7,027	0.12%
2023/12/20	1	154.00	1	154.00	153.50	0	6,999	0.00%
2023/12/19	7.5	156.04	1.1	153.26	153.50	6.3	6,969	0.09%
2023/12/18	23.6	163.87	0.6	164.50	161.50	22.9	6,880	0.33%
2023/12/15	1.1	169.21	3	169.50	170.00	-1.9	6,817	-0.03%
2023/12/14	2	169.50	0	169.11	169.00	2	6,756	0.03%
2023/12/13	0	166.00	0	167.00	167.00	0	6,777	0.00%
2023/12/12	1.1	167.50	2.2	168.03	167.00	-1.1	6,836	-0.02%
2023/12/11	1.7	167.35	0	0.00	166.00	1.7	6,823	0.02%
2023/12/08	1	169.50	1	168.99	167.50	0	6,802	0.00%
2023/12/07	3	167.33	45	167.56	166.00	-42	6,782	-0.62%
2023/12/06	17	171.50	11	169.59	170.00	6	6,750	0.09%
2023/12/05	44	170.49	47.1	170.81	171.50	-3.1	6,759	-0.05%
2023/12/04	19.2	169.91	39.5	173.52	169.50	-20.3	6,704	-0.30%
2023/12/01	23.2	168.76	8	168.56	167.50	15.2	6,587	0.23%
2023/11/30	2.2	170.42	21.1	171.41	172.00	-18.9	6,610	-0.29%
2023/11/29	7.1	163.89	9.2	167.81	168.00	-2.1	6,503	-0.03%
2023/11/28	11	161.50	7	161.50	163.50	4	6,526	0.06%
2023/11/27	27.2	162.17	13.2	163.98	157.00	14	6,965	0.20%
2023/11/24	37.1	167.65	29.9	167.99	167.00	7.2	6,829	0.11%
2023/11/22	4.1	151.01	0	0.00	151.50	4.1	6,247	0.07%
2023/11/21	12.1	153.33	3.2	152.17	153.00	8.9	6,253	0.14%
2023/11/20	1	152.00	0	0.00	152.00	1	6,277	0.02%
2023/11/17	0.1	154.00	0.3	153.30	152.50	-0.2	6,286	0.00%
2023/11/15	0.1	154.50	5.1	155.00	154.50	-5	6,332	-0.08%
2023/11/14	1.1	151.05	1.1	152.45	154.00	0.1	6,304	0.00%
2023/11/13	45	153.23	32.3	153.75	152.00	12.7	6,369	0.20%
2023/11/10	13.1	153.15	20.1	155.29	156.50	-7	6,263	-0.11%
2023/11/09	6	152.50	4.1	153.76	154.50	1.9	6,241	0.03%
2023/11/08	4	153.00	1.2	152.97	152.00	2.8	6,221	0.05%
2023/11/07	4	155.12	4.2	153.58	153.00	-0.2	6,276	0.00%
2023/11/06	2.5	154.33	4.6	154.33	155.00	-2.1	6,175	-0.03%
2023/11/03	11.1	152.04	20	154.52	150.50	-8.9	6,090	-0.15%
2023/11/02	6.3	145.78	12	147.17	149.50	-5.7	5,899	-0.10%
2023/11/01	52.5	148.01	53.5	147.36	147.00	-1	5,764	-0.02%
2023/10/31	34.1	144.26	68.5	147.07	145.00	-34.4	5,542	-0.62%
2023/10/30	0	0.00	25.1	140.00	140.00	-25.1	4,808	-0.52%
2023/10/27	1.1	125.23	5	128.00	127.50	-3.9	4,977	-0.08%
2023/10/26	19.2	122.48	0	0.00	121.00	19.2	4,942	0.39%
2023/10/25	0	0.00	6	128.42	127.50	-6	4,950	-0.12%
2023/10/24	5	125.99	0	0.00	127.00	5	4,970	0.10%
2023/10/23	3	126.00	2	127.00	125.50	1	5,039	0.02%
2023/10/20	3.2	126.21	1.1	128.00	126.50	2.1	5,102	0.04%
2023/10/19	3.1	131.32	0.1	133.00	130.50	3	5,160	0.06%
2023/10/18	2.1	136.31	0	0.00	134.00	2.1	5,171	0.04%
2023/10/17	4	139.50	3.1	139.99	139.00	1	5,267	0.02%
2023/10/16	1	138.00	8	138.06	138.00	-7	5,362	-0.13%
2023/10/13	5	133.01	7	134.86	137.00	-2	5,319	-0.04%
2023/10/12	5.1	133.02	5	134.50	134.50	0.1	5,329	0.00%
2023/10/11	3.1	133.68	0	0.00	133.00	3.1	5,376	0.06%
2023/10/06	4	136.50	0	0.00	134.50	4	5,465	0.07%
2023/10/05	2	134.76	2	135.50	135.00	0	5,470	0.00%
2023/10/04	10.1	133.75	0	0.00	134.50	10.1	5,497	0.18%
2023/10/03	3	134.50	5	135.50	132.50	-2	5,507	-0.04%
2023/10/02	3	134.00	5	133.00	134.50	-2	5,573	-0.04%
2023/09/28	3.1	129.16	2.9	129.38	129.00	0.2	5,718	0.00%
2023/09/27	19.1	130.95	0	0.00	130.50	19.1	5,746	0.33%
2023/09/26	4	133.01	1	132.00	132.00	3	5,774	0.05%
2023/09/25	0	136.00	0	0.00	135.50	0	5,790	0.00%
2023/09/22	4	136.00	1	136.00	136.00	3	5,810	0.05%
2023/09/21	50	135.54	0	0.00	135.00	50	5,844	0.85%
2023/09/20	1	140.00	6	142.08	139.50	-5	5,817	-0.09%
2023/09/19	4.3	140.66	0	0.00	140.00	4.3	5,830	0.07%
2023/09/18	1	144.50	0.2	147.00	144.00	0.9	5,842	0.01%
2023/09/15	0	0.00	7	145.29	145.50	-7	5,838	-0.12%
2023/09/14	0	0.00	6.1	141.59	142.50	-6.1	5,779	-0.10%
2023/09/13	16	139.97	0	0.00	139.00	16	5,784	0.28%
2023/09/12	0	0.00	2	139.50	139.50	-2	5,816	-0.03%
2023/09/11	6	139.50	7.1	138.93	137.50	-1.1	5,875	-0.02%
2023/09/08	4.1	138.75	1	138.50	138.00	3.1	5,914	0.05%
2023/09/07	2	144.50	3	144.33	143.00	-1	5,929	-0.02%
2023/09/06	1	142.51	3	144.00	143.50	-2	5,936	-0.03%
2023/09/05	15.1	142.94	2	142.75	143.00	13.1	5,980	0.22%
2023/09/04	17.1	143.44	19	143.21	144.00	-1.9	6,023	-0.03%
2023/09/01	3	139.18	8	142.38	140.50	-5	6,125	-0.08%
2023/08/31	6	135.67	0	0.00	136.00	6	6,007	0.10%
2023/08/30	4.2	134.44	7	134.64	134.00	-2.8	5,511	-0.05%
2023/08/29	2	130.26	1	130.00	131.00	1	5,456	0.02%
2023/08/28	5.1	129.81	2	130.50	129.50	3.1	5,422	0.06%
2023/08/25	3.2	127.80	1	129.00	128.00	2.2	5,428	0.04%
2023/08/24	2.1	129.54	3	129.67	129.50	-0.9	5,412	-0.02%
2023/08/23	0.1	128.42	1	127.00	128.50	-0.9	5,392	-0.02%
2023/08/22	3	129.00	2	130.00	128.50	1	5,365	0.02%
2023/08/21	4.3	130.59	0.2	130.00	129.00	4.1	5,350	0.08%
2023/08/18	21	132.43	1	133.00	132.00	20	5,331	0.38%
2023/08/17	3.7	130.02	1	131.00	130.00	2.7	5,344	0.05%
2023/08/16	2.2	134.09	0	0.00	135.50	2.2	5,261	0.04%
2023/08/15	3.7	136.68	1	135.50	135.00	2.7	5,227	0.05%
2023/08/14	5.3	137.82	13.1	138.55	138.50	-7.7	5,183	-0.15%
2023/08/11	2.4	143.88	1.1	142.62	143.50	1.3	5,165	0.03%
2023/08/10	6.2	148.03	0	0.00	150.50	6.2	5,128	0.12%
2023/08/09	1.2	151.00	5	153.00	151.50	-3.8	5,250	-0.07%
2023/08/08	3.1	150.52	0.1	152.00	151.00	3	5,248	0.06%
2023/08/07	5.1	152.04	0	0.00	152.00	5.1	5,226	0.10%
2023/08/04	2.1	152.60	1	155.50	154.50	1.1	5,214	0.02%
2023/08/02	2.1	152.06	5.3	153.25	153.00	-3.2	5,157	-0.06%
2023/08/01	36.6	150.43	3	149.50	150.00	33.6	5,078	0.66%
2023/07/31	11.7	165.77	1	166.00	164.00	10.7	4,837	0.22%
2023/07/28	6.1	166.48	9.2	168.13	166.50	-3.2	4,759	-0.07%
2023/07/27	1.2	167.69	4	165.75	166.00	-2.8	4,707	-0.06%
2023/07/26	9.6	164.00	18.1	163.86	162.50	-8.5	4,712	-0.18%
2023/07/25	5.1	170.30	1	169.51	168.00	4.1	4,801	0.08%
2023/07/24	5.7	176.26	9	174.89	172.50	-3.3	4,784	-0.07%
2023/07/21	6.8	175.93	3.8	178.34	178.00	3	4,743	0.06%
2023/07/20	4.2	176.99	13.2	179.36	177.50	-9	4,731	-0.19%
2023/07/19	3.1	180.13	1	177.50	171.50	2.1	4,573	0.05%
2023/07/18	0	0.00	1	171.01	174.50	-1	4,427	-0.02%
2023/07/17	9.4	172.68	3.1	174.79	173.50	6.3	4,414	0.14%
2023/07/14	1	177.50	10	177.15	176.50	-9	4,411	-0.20%
2023/07/13	11	172.27	4.4	175.22	173.50	6.6	4,409	0.15%
2023/07/12	6	171.58	14	170.64	170.50	-8	4,324	-0.19%
2023/07/11	1	171.00	0	0.00	170.50	1	4,289	0.02%
2023/07/10	3	169.00	4	169.00	167.00	-1	4,272	-0.02%
2023/07/07	7.3	166.65	5	167.00	167.50	2.3	4,255	0.05%
2023/07/06	10.1	171.80	9.2	172.60	171.50	0.9	4,203	0.02%
2023/07/05	3.5	170.51	5	169.30	167.00	-1.5	4,044	-0.04%
2023/07/04	3	165.34	4.1	167.41	168.00	-1	3,990	-0.03%
2023/07/03	3.1	164.50	1	164.50	164.00	2.1	4,004	0.05%
2023/06/30	3	165.00	1	164.04	164.00	2	4,017	0.05%
2023/06/29	26.1	166.65	1	165.50	165.00	25.1	4,089	0.61%
2023/06/28	1.1	167.12	0	0.00	167.00	1.1	4,294	0.02%
2023/06/27	0.1	166.68	1	169.50	166.00	-0.9	4,471	-0.02%
2023/06/26	10.4	168.45	8	167.50	165.50	2.4	4,585	0.05%
2023/06/21	0.4	171.80	1.1	172.36	170.00	-0.8	4,663	-0.02%
2023/06/20	1.5	176.47	0.1	174.50	173.50	1.4	4,626	0.03%
2023/06/19	7	178.14	2.1	178.74	178.00	4.9	4,615	0.11%
2023/06/16	6	181.08	1.1	179.50	179.50	4.9	4,641	0.11%
2023/06/15	3.3	182.24	4.2	181.31	181.50	-0.9	4,649	-0.02%
2023/06/14	1	180.00	4.1	180.15	180.00	-3.1	4,613	-0.07%
2023/06/13	2	177.50	1.1	176.93	176.00	0.9	4,556	0.02%
2023/06/12	7	179.36	10.3	180.25	177.00	-3.2	4,501	-0.07%
2023/06/09	1.3	175.65	1	175.50	175.50	0.3	4,419	0.01%
2023/06/08	3.1	177.55	5.3	177.03	175.00	-2.2	4,386	-0.05%
2023/06/07	2.6	174.23	31.9	176.21	177.00	-29.3	4,363	-0.67%
2023/06/06	0	0.00	0.2	161.00	161.00	-0.2	4,185	0.00%
2023/06/05	0.2	164.50	1	163.50	164.00	-0.8	4,202	-0.02%
2023/06/02	1	160.00	37	159.76	160.00	-36	4,214	-0.85%
2023/06/01	1.1	158.06	0	0.00	158.00	1.1	4,268	0.03%
2023/05/31	1	158.01	1	159.50	159.50	0	4,308	0.00%
2023/05/30	1.1	159.74	1	159.00	159.00	0.1	4,288	0.00%
2023/05/29	1	158.00	0.1	160.00	159.00	0.9	4,334	0.02%
2023/05/26	0.2	155.00	5	155.50	155.00	-4.8	4,342	-0.11%
2023/05/25	1.1	153.51	2	152.00	152.50	-0.9	4,347	-0.02%
2023/05/24	3	153.33	0	0.00	153.00	3	4,359	0.07%
2023/05/23	1	151.04	4	155.25	156.50	-3	4,415	-0.07%
2023/05/22	1.1	147.26	1	149.00	150.00	0.1	4,418	0.00%
2023/05/19	2.7	150.08	1	150.00	151.50	1.7	4,421	0.04%
2023/05/18	2.2	152.00	0	0.00	150.50	2.2	4,460	0.05%
2023/05/17	3.2	150.15	0	0.00	151.50	3.2	4,560	0.07%
2023/05/16	7.1	145.54	8	146.94	148.00	-0.9	4,586	-0.02%
2023/05/15	42.7	147.26	3.3	144.43	144.00	39.4	4,618	0.85%
2023/05/12	0.3	159.00	0	0.00	159.00	0.3	4,752	0.01%
2023/05/11	1	160.03	2	160.00	157.00	-1	4,784	-0.02%
2023/05/10	1.1	163.11	0	0.00	163.00	1.1	4,864	0.02%
2023/05/09	0	0.00	2	165.50	166.00	-2	4,957	-0.04%
2023/05/05	0	166.00	0	0.00	165.00	0	5,110	0.00%
2023/05/04	0	165.00	0	0.00	165.00	0	5,181	0.00%
2023/05/03	2	164.26	0	0.00	163.50	2	5,295	0.04%
2023/05/02	1	169.00	2	167.50	167.50	-1	5,342	-0.02%
2023/04/28	7.4	159.78	18	162.78	163.50	-10.6	5,481	-0.19%
2023/04/27	6.3	157.68	6	160.58	160.00	0.3	5,404	0.00%
2023/04/26	7.4	161.14	0.1	161.00	160.00	7.3	5,480	0.13%
2023/04/25	5.3	165.03	1	165.06	165.00	4.3	5,583	0.08%
2023/04/24	5.2	170.54	0	0.00	170.50	5.2	5,698	0.09%
2023/04/21	2.1	172.31	3	171.17	169.00	-0.9	5,933	-0.01%
2023/04/20	2.5	175.00	3	174.00	173.00	-0.5	6,205	-0.01%
2023/04/19	4.5	177.58	2	177.50	176.00	2.5	6,377	0.04%
2023/04/18	5.1	184.90	6.1	185.13	182.00	-1.1	6,430	-0.02%
2023/04/14	1.2	182.04	3	181.83	183.00	-1.8	6,413	-0.03%
2023/04/13	0	0.00	5.1	182.44	182.00	-5.1	6,426	-0.08%
2023/04/12	0.2	184.50	1	184.00	183.50	-0.8	6,422	-0.01%
2023/04/11	5.1	184.93	4	183.75	184.50	1.1	6,426	0.02%
2023/04/10	0	0.00	1.1	184.86	185.00	-1.1	6,388	-0.02%
2023/04/07	11	183.32	4	183.13	182.00	7	6,379	0.11%
2023/04/06	10.1	185.49	3	183.67	184.50	7.1	6,335	0.11%
2023/03/31	5	181.20	2	181.75	182.50	3	6,287	0.05%
2023/03/30	6.1	180.02	6	178.58	181.50	0.1	6,254	0.00%
2023/03/29	44	185.41	42.1	181.58	178.50	2	6,181	0.03%
2023/03/28	8	184.13	21.3	184.84	186.00	-13.3	5,953	-0.22%
2023/03/27	11	182.23	1	185.00	181.00	10	5,780	0.17%
2023/03/24	2	177.00	3	179.17	179.50	-1	5,711	-0.02%
2023/03/23	2	173.00	4	173.50	173.50	-2	5,597	-0.04%
2023/03/22	5	171.70	4	173.50	171.50	1	5,604	0.02%
2023/03/21	1	170.00	1	172.00	172.00	0	5,625	0.00%
2023/03/20	1	171.50	3	172.00	171.00	-2	5,601	-0.04%
2023/03/17	3	166.83	9	168.28	168.00	-6	5,550	-0.11%
2023/03/16	0	0.00	5	164.90	165.50	-5	5,513	-0.09%
2023/03/15	0	0.00	0	167.00	165.50	0	5,549	0.00%
2023/03/14	2.1	163.50	2	163.25	162.50	0.1	5,550	0.00%
2023/03/13	5.1	163.65	1	165.00	165.00	4.1	5,584	0.07%
2023/03/10	11.4	165.37	2	164.50	164.50	9.4	5,589	0.17%
2023/03/09	3	175.50	1	175.00	174.00	2	5,537	0.04%
2023/03/08	2	173.00	4	177.00	176.50	-2	5,521	-0.04%
2023/03/07	0	0.00	1.3	174.03	173.00	-1.3	5,514	-0.02%
2023/03/06	3	173.66	3.1	174.52	175.50	-0.1	5,485	0.00%
2023/03/03	1	169.00	9	168.39	167.00	-8	5,445	-0.15%
2023/03/02	0	167.50	12	167.21	167.00	-12	5,562	-0.22%
2023/03/01	15.2	164.82	3	165.17	166.50	12.2	5,585	0.22%
2023/02/24	5.1	172.79	4	172.00	170.00	1.1	5,534	0.02%
2023/02/23	1	173.00	1	175.01	174.50	0	5,504	0.00%
2023/02/22	3	172.35	1	171.50	172.00	2	5,511	0.04%
2023/02/21	7	180.50	8.3	180.22	177.00	-1.3	5,501	-0.02%
2023/02/20	4	176.51	14	176.21	178.00	-10	5,513	-0.18%
2023/02/17	4.1	173.38	4	173.50	173.00	0.1	5,504	0.00%
2023/02/16	19	172.58	11	173.32	171.00	8	5,525	0.14%
2023/02/15	9	173.61	17.5	174.13	173.00	-8.5	5,596	-0.15%
2023/02/14	1.2	170.21	7	171.00	170.50	-5.8	5,514	-0.11%
2023/02/13	5.9	168.56	4	169.39	169.00	1.8	5,559	0.03%
2023/02/10	36.3	166.51	15	166.50	171.00	21.3	5,535	0.39%
2023/02/09	7.2	172.94	3	174.17	172.50	4.2	5,319	0.08%
2023/02/08	4.2	174.13	4	175.50	175.50	0.1	5,338	0.00%
2023/02/07	9.3	172.64	2	173.25	173.00	7.3	5,296	0.14%
2023/02/06	5.3	178.37	0	0.00	176.00	5.3	5,253	0.10%
2023/02/03	4.4	184.56	6	187.00	183.00	-1.6	5,302	-0.03%
2023/02/02	7.2	189.15	0	0.00	187.50	7.2	5,419	0.13%
2023/02/01	4.2	188.62	11	192.09	191.50	-6.8	5,543	-0.12%
2023/01/31	3.1	191.63	3	190.01	192.00	0.1	5,462	0.00%
2023/01/30	4.1	192.93	7.3	190.45	194.00	-3.2	5,495	-0.06%
2023/01/17	3	177.18	8	178.25	180.00	-5	5,448	-0.09%
2023/01/16	3.7	174.74	7	175.84	179.00	-3.3	5,451	-0.06%
2023/01/13	9.4	174.80	2	178.94	170.50	7.4	5,386	0.14%
2023/01/12	7.2	179.75	8.1	181.17	183.50	-0.9	5,283	-0.02%
2023/01/11	4	179.00	30.3	177.97	183.00	-26.3	5,164	-0.51%
2023/01/10	3.2	172.77	12.1	173.54	176.00	-9	5,045	-0.18%
2023/01/09	5	164.60	24.2	165.20	170.50	-19.2	4,797	-0.40%
2023/01/06	2	152.25	28.5	152.49	155.00	-26.5	4,662	-0.57%
2023/01/05	9	146.56	22	148.98	146.00	-13	4,635	-0.28%
2023/01/04	0	145.00	0	145.00	143.00	0	4,643	0.00%
2023/01/03	5	141.30	6	141.41	143.00	-1	4,716	-0.02%
2022/12/30	3	140.98	0	142.50	136.50	3	4,778	0.06%
2022/12/29	2	139.49	3	138.00	141.50	-1	4,994	-0.02%
2022/12/28	3	140.50	3	140.33	140.00	0	5,058	0.00%
2022/12/26	2	136.25	0	0.00	135.50	2	5,085	0.04%
2022/12/23	1	138.00	20	137.95	138.00	-19	5,193	-0.37%
2022/12/22	2	137.75	1	138.50	137.50	1	5,241	0.02%
2022/12/21	0	137.00	1	137.50	136.00	-1	5,285	-0.02%
2022/12/20	4.1	143.09	1.3	145.77	137.00	2.8	5,293	0.05%
2022/12/19	1	146.50	1	148.50	146.50	0	5,304	0.00%
2022/12/16	34	146.44	2	145.50	146.00	32	5,386	0.59%
2022/12/15	6.4	152.79	2	152.75	152.00	4.4	5,411	0.08%
2022/12/14	0	0.00	3	153.83	154.00	-3	5,419	-0.06%
2022/12/13	4	151.50	1	149.00	148.50	3	5,411	0.06%
2022/12/12	1.1	151.72	0	0.00	150.50	1.1	5,371	0.02%
2022/12/09	1	151.00	2	150.50	149.50	-1	5,376	-0.02%
2022/12/08	1	151.51	0	0.00	150.50	1	5,383	0.02%
2022/12/07	6.2	154.97	2	157.01	151.50	4.2	5,378	0.08%
2022/12/06	6.5	160.04	13	161.00	157.50	-6.5	5,334	-0.12%
2022/12/05	7.5	165.47	1.1	164.55	163.00	6.4	5,329	0.12%
2022/12/02	2.1	165.21	16	163.56	164.50	-14	5,278	-0.26%
2022/12/01	10	160.40	14.2	161.32	162.50	-4.2	5,249	-0.08%
2022/11/30	3.1	155.52	1	155.00	156.00	2.1	5,218	0.04%
2022/11/29	5.1	156.39	1	155.00	155.00	4.1	5,224	0.08%
2022/11/28	4	159.50	1	159.50	159.50	3	5,255	0.06%
2022/11/25	3.1	158.86	7.5	160.50	158.50	-4.4	5,388	-0.08%
2022/11/24	13.1	161.87	11	161.78	162.50	2.1	5,463	0.04%
2022/11/23	7	155.86	2.1	156.71	157.00	4.9	5,314	0.09%
2022/11/22	1.1	150.14	2	152.00	153.50	-0.9	5,319	-0.02%
2022/11/21	6.2	153.63	5	153.40	152.50	1.2	5,329	0.02%
2022/11/18	2	158.50	2	158.50	156.00	0	5,325	0.00%
2022/11/17	2.1	153.67	1	157.47	158.00	1.1	5,309	0.02%
2022/11/16	6	153.83	2	153.75	156.00	4	5,273	0.08%
2022/11/15	2	152.24	2.1	153.24	154.50	-0.1	5,199	0.00%
2022/11/14	7	148.43	7	150.00	152.00	0	5,180	0.00%
2022/11/11	4	145.75	6	152.13	146.50	-2	5,134	-0.04%
2022/11/10	1	141.50	2	141.25	142.00	-1	5,007	-0.02%
2022/11/09	3	138.35	6	140.33	141.00	-3	4,990	-0.06%
2022/11/08	1	133.99	2	136.50	134.00	-1	4,925	-0.02%
2022/11/07	2.1	129.87	7.3	133.50	133.00	-5.1	4,884	-0.11%
2022/11/04	5	126.00	1	127.00	128.50	4	4,849	0.08%
2022/11/03	1	123.50	5	126.61	129.50	-4	4,785	-0.08%
2022/11/02	2	125.50	2	126.49	126.50	0	4,750	0.00%
2022/11/01	2	126.47	8	123.13	124.00	-6	4,722	-0.13%
2022/10/31	1	114.00	4	120.38	122.00	-3	4,630	-0.07%
2022/10/28	2.2	110.55	8	112.06	114.00	-5.8	4,484	-0.13%
2022/10/27	9	116.44	12	116.25	117.00	-3	4,318	-0.07%
2022/10/26	6	113.08	33	114.88	115.00	-27	4,321	-0.62%
2022/10/25	16	118.93	27	116.54	115.00	-11	4,258	-0.26%
2022/10/24	4	124.88	8	125.81	125.00	-4	4,231	-0.09%
2022/10/21	4	122.00	0	0.00	121.50	4	4,304	0.09%
2022/10/20	9	122.83	0	0.00	123.00	9	4,460	0.20%
2022/10/19	1	127.50	3	128.83	127.00	-2	4,490	-0.04%
2022/10/18	7	129.21	1	128.00	128.00	6	4,502	0.13%
2022/10/17	2	125.25	3	127.83	131.50	-1	4,413	-0.02%
2022/10/14	1	128.50	2	129.00	128.50	-1	4,445	-0.02%
2022/10/13	3	123.33	4	122.00	123.00	-1	4,393	-0.02%
2022/10/12	3	121.17	12	122.08	122.00	-9	4,339	-0.21%
2022/10/11	3	121.50	3	121.67	119.00	0	4,282	0.00%
2022/10/07	6	127.76	4	130.50	127.00	2	4,233	0.05%
2022/10/06	16.1	134.10	12	131.29	131.50	4.1	4,182	0.10%
2022/10/05	2	133.75	7	139.50	140.00	-5	3,972	-0.13%
2022/10/04	1	127.00	1	128.50	127.50	0	3,964	0.00%
2022/10/03	1.1	123.54	3	123.67	123.50	-1.9	3,958	-0.05%
2022/09/30	2	122.25	3	120.70	123.50	-1	3,964	-0.03%
2022/09/29	9.1	123.50	3	123.67	123.00	6.1	3,916	0.15%
2022/09/28	2.5	127.61	1.2	128.60	126.00	1.3	3,929	0.03%
2022/09/27	1.1	135.98	0	0.00	136.00	1.1	3,895	0.03%
2022/09/26	2.2	137.50	0	0.00	135.50	2.2	3,919	0.06%
2022/09/23	2.2	140.77	2	143.25	144.00	0.2	3,936	0.01%
2022/09/22	22.9	145.94	0	0.00	146.00	22.9	3,865	0.59%
2022/09/21	2.1	154.97	0	0.00	155.00	2.1	3,778	0.06%
2022/09/20	4.1	156.20	0	0.00	156.50	4.1	3,785	0.11%
2022/09/19	6.1	159.07	0	0.00	158.50	6.1	3,792	0.16%
2022/09/16	3	162.15	0	163.00	159.50	3	3,808	0.08%
2022/09/15	1	162.00	3	165.00	163.50	-2	3,800	-0.05%
2022/09/14	0	162.00	1	163.00	162.50	-1	3,815	-0.03%
2022/09/12	0	0.00	1	168.49	166.00	-1	3,850	-0.03%
2022/09/08	0	0.00	1	163.00	163.00	-1	3,871	-0.03%
2022/09/07	0.1	159.00	1	158.50	159.00	-0.9	3,887	-0.02%
2022/09/06	3	160.83	0	0.00	160.50	3	3,885	0.08%
2022/09/05	8.1	161.01	1	162.50	161.00	7.1	3,918	0.18%
2022/09/02	4	163.64	0	0.00	165.00	4	3,940	0.10%
2022/09/01	12	172.33	0	0.00	167.00	12	3,896	0.31%
2022/08/31	3	169.17	27.1	174.97	178.50	-24.1	3,774	-0.64%
2022/08/30	2	162.00	2	163.50	162.50	0	3,705	0.00%
2022/08/29	9.2	161.40	0	0.00	160.50	9.2	3,759	0.24%
2022/08/26	1	169.00	3.1	173.33	169.50	-2.1	3,908	-0.05%
2022/08/25	5.5	168.00	0	0.00	167.50	5.5	3,921	0.14%
2022/08/24	2.3	168.75	0	0.00	166.00	2.3	4,011	0.06%
2022/08/23	0.1	168.50	0	0.00	170.50	0.1	4,178	0.00%
2022/08/22	2	171.50	0	172.50	170.00	2	4,325	0.05%
2022/08/19	2	173.25	3	174.33	174.00	-1	4,424	-0.02%
2022/08/18	3	171.00	1	171.00	170.00	2	4,416	0.05%
2022/08/17	1.1	174.52	0	0.00	176.50	1.1	4,374	0.02%
2022/08/16	12	176.04	0	0.00	174.00	12	4,372	0.28%
2022/08/15	0	0.00	2	176.71	176.50	-2	4,347	-0.05%
2022/08/12	0.2	172.00	5	171.40	173.50	-4.8	4,307	-0.11%
2022/08/11	2	166.00	1	167.50	167.50	1	4,296	0.02%
2022/08/10	7	162.00	0	0.00	162.00	7	4,311	0.16%
2022/08/09	3.1	164.15	0	0.00	164.00	3.1	4,338	0.07%
2022/08/08	1	164.50	0	0.00	167.00	1	4,333	0.02%
2022/08/05	0	0.00	1	164.00	165.00	-1	4,327	-0.02%
2022/08/04	0	159.50	1	160.50	161.00	-1	4,311	-0.02%
2022/08/03	5	156.00	5.2	157.01	157.00	-0.2	4,263	0.00%
2022/08/02	1	155.50	0	0.00	158.00	1	4,251	0.02%
2022/08/01	0.2	156.57	2	157.25	158.50	-1.8	4,240	-0.04%
2022/07/29	2	155.25	1	158.00	159.00	1	4,244	0.02%
2022/07/28	4	153.63	12	155.13	157.00	-8	4,189	-0.19%
2022/07/27	29.1	152.31	0	0.00	153.00	29.1	4,114	0.71%
2022/07/26	19.2	170.60	0	0.00	168.50	19.2	3,994	0.48%
2022/07/25	2	178.25	2	181.75	179.50	0	4,059	0.00%
2022/07/22	2.1	186.81	1	185.50	185.00	1.1	4,026	0.03%
2022/07/21	6	184.08	6	185.67	188.50	0	4,019	0.00%
2022/07/20	6	182.58	0	0.00	181.00	6	3,960	0.15%
2022/07/19	0.1	176.67	0	0.00	179.00	0.1	3,951	0.00%
2022/07/18	0.1	177.00	6	176.33	178.00	-5.9	3,977	-0.15%
2022/07/15	0	176.00	1	174.00	176.00	-1	3,980	-0.03%
2022/07/14	0.1	171.00	1	173.00	174.50	-0.9	3,970	-0.02%
2022/07/13	5	169.50	1	167.50	166.50	4	3,941	0.10%
2022/07/12	1	163.00	2	160.00	165.00	-1	3,903	-0.03%
2022/07/11	3	171.67	7	170.00	169.50	-4	3,813	-0.10%
2022/07/08	5.2	168.77	2	171.75	171.50	3.2	3,795	0.08%
2022/07/07	0.4	159.68	3	159.50	162.00	-2.6	3,757	-0.07%
2022/07/06	1.1	163.85	0	0.00	161.50	1.1	3,713	0.03%
2022/07/05	3	176.00	3	176.50	178.00	0	3,657	0.00%
2022/07/04	5.1	181.78	0	0.00	173.50	5.1	3,675	0.14%
2022/07/01	3.1	191.20	2	190.50	185.50	1.1	3,694	0.03%
2022/06/30	1	193.00	0	0.00	192.50	1	3,690	0.03%
2022/06/29	1	201.50	1	201.50	201.00	0	3,717	0.00%
2022/06/28	15	202.40	4	202.50	201.00	11	3,750	0.29%
2022/06/27	1	211.00	9	211.78	209.00	-8	3,814	-0.21%
2022/06/24	2	205.00	0	0.00	204.00	2	3,791	0.05%
2022/06/23	5	198.00	0	0.00	200.50	5	3,808	0.13%
2022/06/22	3.1	200.84	0	0.00	199.50	3.1	3,864	0.08%
2022/06/21	0	0.00	15	206.67	211.00	-15	3,831	-0.39%
2022/06/20	6	202.33	3	203.00	203.00	3	3,800	0.08%
2022/06/17	2.1	205.48	1	211.00	203.00	1.1	3,753	0.03%
2022/06/16	0	217.35	3	216.83	212.00	-3	3,709	-0.08%
2022/06/15	1	216.00	0	0.00	218.50	1	3,710	0.03%
2022/06/14	2	217.50	2	216.50	218.00	0	3,700	0.00%
2022/06/13	0.1	217.00	0	0.00	215.00	0.1	3,654	0.00%
2022/06/10	0	0.00	1	224.03	228.00	-1	3,624	-0.03%
2022/06/09	2.1	225.05	0.4	224.00	225.00	1.7	3,603	0.05%
2022/06/08	1	228.96	0	0.00	223.00	1	3,583	0.03%
2022/06/07	4.3	228.90	1.1	229.05	228.00	3.2	3,544	0.09%
2022/06/06	0	0.00	4.4	232.39	234.00	-4.4	3,492	-0.13%
2022/06/02	2.2	223.61	0	0.00	221.00	2.2	3,334	0.07%
2022/06/01	8.2	227.19	8.1	230.68	227.00	0.2	3,312	0.01%
2022/05/31	6.1	226.82	15	227.07	225.00	-8.9	3,214	-0.28%
2022/05/30	4.1	218.35	21	216.38	218.00	-16.9	3,035	-0.56%
2022/05/27	25	215.76	7	210.08	217.00	18	2,889	0.62%
2022/05/26	0	0.00	3	200.17	199.00	-3	2,781	-0.11%
2022/05/25	0	0.00	0	197.50	195.50	0	2,785	0.00%
2022/05/24	14.1	193.13	0	0.00	192.00	14.1	2,796	0.50%
2022/05/23	0	0.00	7	200.07	200.50	-7	2,778	-0.25%
2022/05/20	2	199.00	0	0.00	200.00	2	2,805	0.07%
2022/05/19	23.1	198.17	1	199.00	198.50	22.1	2,822	0.78%
2022/05/18	7.1	204.31	7	206.00	205.50	0.1	2,792	0.00%
2022/05/17	1	202.52	7	202.64	205.00	-6	2,753	-0.22%
2022/05/16	6	197.33	4	195.50	196.50	2	2,736	0.07%
2022/05/13	0	0.00	2	194.25	198.00	-2	2,745	-0.07%
2022/05/12	3	190.67	2	193.00	189.00	1	2,816	0.04%
2022/05/10	5	192.00	1	192.00	193.50	4	2,910	0.14%
2022/05/09	4	194.50	3	195.83	193.50	1	2,914	0.03%
2022/05/06	3	193.02	0	0.00	198.50	3	2,896	0.10%
2022/05/05	1.1	195.30	3	198.33	198.50	-1.9	2,864	-0.07%
2022/05/04	1	191.52	1.5	193.33	193.50	-0.5	2,809	-0.02%
2022/05/03	3.2	194.25	3	195.00	195.00	0.2	2,752	0.01%
2022/04/29	12.7	198.82	3	202.50	195.50	9.7	2,666	0.36%
2022/04/28	2.1	211.12	0	0.00	211.00	2.1	2,515	0.08%
2022/04/27	3	208.01	0	0.00	214.00	3	2,511	0.12%
2022/04/26	1.1	219.55	2	216.50	217.00	-0.9	2,525	-0.04%
2022/04/25	1	222.50	0	0.00	221.50	1	2,546	0.04%
2022/04/22	6.1	228.17	0	0.00	226.00	6.1	2,586	0.24%
2022/04/21	1.1	229.67	1	232.00	233.00	0.1	2,559	0.00%
2022/04/20	3.2	226.42	0	0.00	228.00	3.2	2,561	0.12%
2022/04/19	2	228.26	4	230.25	228.50	-2	2,616	-0.08%
2022/04/18	11	226.18	2	226.75	226.00	9	2,646	0.34%
2022/04/15	3	230.33	1	229.00	230.00	2	2,669	0.07%
2022/04/14	9	231.34	1	230.50	230.00	8	2,728	0.29%
2022/04/13	1	238.01	2	236.75	237.50	-1	2,765	-0.04%
2022/04/12	3	231.67	1	236.00	231.00	2	2,835	0.07%
2022/04/11	2	234.71	0	233.50	233.00	2	2,837	0.07%
2022/04/08	2.1	240.77	1	243.00	240.50	1.1	2,810	0.04%
2022/04/07	18.5	248.26	0	0.00	243.00	18.5	2,792	0.66%
2022/04/06	3.1	257.87	1	257.50	258.00	2.1	2,719	0.08%
2022/04/01	3.2	257.88	8	259.50	263.00	-4.8	2,668	-0.18%
2022/03/31	1.2	266.44	0	0.00	266.00	1.2	2,618	0.04%
2022/03/30	16.2	267.39	1	268.50	271.50	15.2	2,593	0.58%
2022/03/29	2	280.77	2	278.75	282.00	0	2,519	0.00%
2022/03/28	1.1	275.91	0	0.00	276.50	1.1	2,536	0.04%
2022/03/25	22.4	282.77	0	0.00	280.50	22.4	2,552	0.88%
2022/03/24	0.2	292.81	0	0.00	293.00	0.2	2,506	0.01%
2022/03/22	0.1	293.00	0	0.00	292.50	0.1	2,582	0.00%
2022/03/21	1	293.50	0	0.00	291.50	1	2,668	0.04%
2022/03/18	1.1	291.09	0	0.00	292.50	1.1	2,737	0.04%
2022/03/17	1	293.50	2.1	296.43	296.50	-1.1	2,857	-0.04%
2022/03/16	0	0.00	5	286.00	287.00	-5	2,929	-0.17%
2022/03/15	8	284.88	0	0.00	285.50	8	3,040	0.26%
2022/03/14	1	291.00	1	286.50	289.00	0	3,050	0.00%
2022/03/11	0.1	289.85	0	0.00	290.50	0.1	3,074	0.00%
2022/03/10	0	295.50	0	0.00	295.50	0	3,066	0.00%
2022/03/09	1.2	288.54	0	0.00	286.50	1.2	3,078	0.04%
2022/03/08	0.1	288.96	0	0.00	286.00	0.1	3,107	0.00%
2022/03/07	2.4	296.38	1	293.50	292.50	1.4	3,105	0.04%
2022/03/04	0.1	305.03	0	0.00	303.00	0.1	3,178	0.00%
2022/03/03	1	310.51	0	0.00	310.50	1	3,325	0.03%
2022/03/02	6.1	308.52	1	309.00	309.50	5.1	3,340	0.15%
2022/03/01	10.1	306.55	0	0.00	308.00	10.1	3,340	0.30%
2022/02/25	0.1	305.14	0	0.00	302.00	0.1	3,351	0.00%
2022/02/24	0.2	306.52	1	303.00	302.50	-0.8	3,345	-0.02%
2022/02/23	2.1	310.29	1	310.00	310.50	1.1	3,342	0.03%
2022/02/22	21.2	310.80	1	314.50	310.00	20.2	3,353	0.60%
2022/02/21	2	315.77	1	320.00	321.00	1	3,347	0.03%
2022/02/18	0.1	316.50	0	0.00	316.00	0.1	3,386	0.00%
2022/02/17	2	317.75	0	0.00	318.00	2	3,428	0.06%
2022/02/16	0	315.50	0	0.00	316.00	0	3,422	0.00%
2022/02/15	0.1	311.67	4	308.50	308.00	-3.9	3,405	-0.11%
2022/02/14	0.1	312.48	0	0.00	312.50	0.1	3,376	0.00%
2022/02/11	21.3	326.84	0	0.00	320.00	21.3	3,274	0.65%
2022/02/09	1.1	338.07	0	0.00	344.00	1.1	3,185	0.03%
2022/02/08	10	344.50	11	345.45	343.00	-1	3,174	-0.03%
2022/02/07	0	335.00	2	335.75	335.50	-2	3,219	-0.06%
2022/01/25	0.1	337.18	0	0.00	336.00	0.1	3,345	0.00%
2022/01/24	5.1	340.51	8	341.75	343.50	-2.9	3,423	-0.09%
2022/01/21	10	339.00	10	340.00	338.50	0	3,748	0.00%
2022/01/20	20	336.50	6	335.26	340.00	14	3,771	0.37%
2022/01/19	1.1	334.75	0	0.00	333.00	1.1	3,853	0.03%
2022/01/18	5.1	346.50	6	346.75	344.50	-0.9	3,822	-0.02%
2022/01/17	0	337.00	0	0.00	340.50	0	3,781	0.00%
2022/01/14	2.1	329.39	1	331.50	331.00	1.1	3,745	0.03%
2022/01/13	0.1	337.18	0	0.00	336.00	0.1	3,734	0.00%
2022/01/12	11.3	331.55	6	335.17	337.00	5.3	3,739	0.14%
2022/01/11	6.1	342.79	9	351.50	343.00	-2.9	3,665	-0.08%
2022/01/10	1.1	347.52	0.2	354.50	354.50	0.9	3,617	0.02%
2022/01/07	10.5	360.94	4.3	361.05	355.00	6.2	3,593	0.17%
2022/01/06	13	376.69	8	373.63	375.00	5	3,528	0.14%
2022/01/05	9	384.72	14	379.51	385.50	-5	3,486	-0.14%
2022/01/04	7	376.57	13.3	373.99	379.50	-6.3	3,406	-0.18%
2022/01/03	3	372.00	1	372.03	372.00	2	3,396	0.06%
2021/12/30	3	372.67	2.1	376.38	374.50	0.9	3,401	0.03%
2021/12/28	2	373.00	1	372.50	371.50	1	3,407	0.03%
2021/12/27	0	0.00	1.1	371.53	371.00	-1.1	3,415	-0.03%
2021/12/24	9	372.11	1	378.50	370.00	8	3,423	0.23%
2021/12/23	1	372.00	0	0.00	372.50	1	3,422	0.03%
2021/12/22	4	374.88	0	0.00	376.00	4	3,471	0.12%
2021/12/21	1	374.50	15	372.80	380.00	-14	3,471	-0.40%
2021/12/20	3.1	366.05	0	368.00	367.00	3	3,446	0.09%
2021/12/17	7.1	377.05	16	374.94	376.00	-9	3,419	-0.26%
2021/12/16	1	381.01	0.1	383.00	383.00	1	3,391	0.03%
2021/12/15	2	382.26	2	386.49	380.50	0	3,368	0.00%
2021/12/14	6	382.25	25	380.04	385.00	-19	3,329	-0.57%
2021/12/13	5	384.98	13	389.35	382.50	-8	3,263	-0.24%
2021/12/10	17	371.56	11.3	371.55	374.00	5.7	3,130	0.18%
2021/12/09	13	375.04	11.6	371.83	377.00	1.4	3,055	0.05%
2021/12/08	0	360.00	0	0.00	362.00	0	2,991	0.00%
2021/12/07	0.1	357.88	1	360.99	362.00	-0.9	2,961	-0.03%
2021/12/06	0	0.00	1	355.50	355.00	-1	2,948	-0.03%
2021/12/03	0	0.00	4	356.63	355.50	-4	2,979	-0.13%
2021/12/02	5.2	350.53	0	351.00	352.00	5.2	3,000	0.17%
2021/12/01	2.1	358.50	2	356.25	358.00	0.1	3,036	0.00%
2021/11/30	5.2	367.70	9.1	369.55	362.50	-3.9	3,072	-0.13%
2021/11/29	2.1	362.22	7.4	360.40	364.50	-5.3	3,017	-0.18%
2021/11/26	10.3	344.03	24	342.17	340.50	-13.8	2,913	-0.47%
2021/11/25	1.1	353.45	0	0.00	351.00	1.1	2,917	0.04%
2021/11/24	2	354.01	0	359.00	356.00	2	2,905	0.07%
2021/11/23	7	359.21	7.1	355.10	353.50	0	2,883	0.00%
2021/11/22	0	0.00	1	358.96	356.00	-1	2,874	-0.04%
2021/11/19	6.1	355.23	33	355.48	351.50	-26.9	2,886	-0.93%
2021/11/18	18	351.98	0	0.00	352.50	18	2,902	0.62%
2021/11/17	20.1	364.58	1	360.50	361.00	19.1	2,905	0.66%
2021/11/16	1	361.98	3.5	360.43	357.50	-2.5	2,909	-0.08%
2021/11/15	2	356.50	0.1	355.73	352.00	1.9	2,900	0.07%
2021/11/12	0	0.00	1	352.00	349.50	-1	2,922	-0.03%
2021/11/11	1	352.50	6	349.25	348.00	-5	2,935	-0.17%
2021/11/10	0	350.00	0.2	350.03	350.50	-0.1	2,968	0.00%
2021/11/09	0.1	348.55	1.1	351.83	349.00	-1	3,001	-0.03%
2021/11/08	7	348.50	0	346.50	347.00	7	3,013	0.23%
2021/11/05	1	353.47	2	353.50	356.00	-1	2,990	-0.03%
2021/11/04	37	351.61	33	350.11	354.00	4	2,994	0.13%
2021/11/03	6	354.08	13.1	357.94	358.00	-7.1	2,962	-0.24%
2021/11/02	12.1	351.53	33	355.44	346.50	-20.9	2,937	-0.71%
2021/11/01	3.5	358.07	3	358.66	358.50	0.4	2,913	0.02%
2021/10/29	1.4	354.37	10.7	354.62	357.50	-9.3	2,823	-0.33%
2021/10/28	7	326.93	4	329.50	325.00	3	2,515	0.12%
2021/10/27	32.1	325.20	16.6	314.70	329.00	15.5	2,537	0.61%
2021/10/26	17	310.35	0	0.00	305.00	17	2,596	0.65%
2021/10/25	12.1	300.00	0	0.00	300.00	12.1	2,643	0.46%
2021/10/22	0	305.50	10	306.00	305.00	-10	2,734	-0.37%
2021/10/21	2	301.75	0	0.00	300.50	2	2,778	0.07%
2021/10/20	1	302.50	0	0.00	302.00	1	2,827	0.04%
2021/10/19	0.4	303.17	2	302.00	300.00	-1.6	2,846	-0.06%
2021/10/18	0	303.50	0	0.00	300.00	0	2,874	0.00%
2021/10/14	0	0.00	7	298.50	298.50	-7	2,925	-0.24%
2021/10/13	0.1	298.50	0	0.00	295.50	0.1	2,955	0.00%
2021/10/12	3	308.00	1	304.00	305.50	2	2,981	0.07%
2021/10/08	2.1	307.29	0	0.00	305.50	2.1	3,053	0.07%
2021/10/07	3.1	311.97	2.1	310.04	311.50	1.1	3,154	0.03%
2021/10/06	1	301.50	0	0.00	301.00	1	3,220	0.03%
2021/10/05	1.1	297.62	2	296.50	299.50	-0.9	3,278	-0.03%
2021/10/04	1.1	297.77	1	299.50	297.00	0.1	3,320	0.00%
2021/10/01	1	304.04	1	306.00	303.50	0	3,343	0.00%
2021/09/30	1	309.02	0	0.00	310.00	1	3,377	0.03%
2021/09/29	3.4	301.00	1.1	300.68	301.50	2.3	3,393	0.07%
2021/09/28	2.1	316.99	0	0.00	314.50	2.1	3,384	0.06%
2021/09/27	0	325.58	2	326.50	323.50	-2	3,394	-0.06%
2021/09/24	1.1	321.05	2	319.75	319.50	-0.9	3,409	-0.03%
2021/09/23	0	321.75	0	0.00	319.50	0	3,487	0.00%
2021/09/17	1	320.53	1	324.50	323.50	0	3,712	0.00%
2021/09/16	0.1	317.50	0	0.00	317.00	0.1	3,697	0.00%
2021/09/15	1.1	318.47	0	0.00	316.00	1.1	3,745	0.03%
2021/09/14	0.1	322.42	0	0.00	320.50	0.1	3,785	0.00%
2021/09/13	2.2	321.84	5	319.70	319.00	-2.8	3,835	-0.07%
2021/09/10	1	333.99	1	333.00	334.00	0	3,807	0.00%
2021/09/09	1	327.06	0	0.00	327.50	1	3,861	0.03%
2021/09/08	0.4	327.06	1.4	331.77	326.50	-1	3,895	-0.02%
2021/09/07	11.1	338.76	0	0.00	339.00	11.1	3,929	0.28%
2021/09/06	2	357.29	2.1	358.92	355.00	-0.1	3,984	0.00%
2021/09/03	0.1	350.93	3.1	353.05	351.00	-3	4,103	-0.07%
2021/09/02	1	345.50	2	342.83	340.00	-1	4,294	-0.02%
2021/09/01	1	344.00	1.2	336.92	344.00	-0.2	4,272	0.00%
2021/08/31	6	329.08	6	328.25	330.50	0	4,243	0.00%
2021/08/30	0.1	327.59	0	0.00	327.50	0.1	4,231	0.00%
2021/08/27	2.2	328.46	1	327.00	325.00	1.2	4,231	0.03%
2021/08/26	1.1	329.09	16	325.09	326.00	-14.9	4,241	-0.35%
2021/08/25	0	327.00	0.1	328.50	328.00	-0.1	4,264	0.00%
2021/08/24	3	323.00	2.1	326.48	319.50	0.9	4,280	0.02%
2021/08/23	0	320.90	0	0.00	321.00	0	4,264	0.00%
2021/08/20	37.2	312.13	3.1	311.94	310.00	34.1	4,262	0.80%
2021/08/19	3.1	325.67	3	327.17	324.50	0.1	4,276	0.00%
2021/08/18	2	326.21	1	328.00	328.00	1	4,304	0.02%
2021/08/17	0	324.00	0	0.00	319.50	0	4,320	0.00%
2021/08/16	0.1	329.91	0	332.00	321.00	0.1	4,328	0.00%
2021/08/13	0	336.88	0	0.00	331.50	0	4,375	0.00%
2021/08/11	0	336.77	1	339.50	335.50	-1	4,443	-0.02%
2021/08/10	2.1	338.08	1	339.50	337.00	1.1	4,482	0.02%
2021/08/09	2.2	340.88	0	0.00	338.00	2.2	4,528	0.05%
2021/08/06	2	349.50	1	348.00	348.50	1	4,603	0.02%
2021/08/05	5	345.79	2.1	342.40	350.00	2.9	4,629	0.06%
2021/08/04	1.2	338.59	4	339.63	337.00	-2.8	4,707	-0.06%
2021/08/03	5.2	335.59	3	336.33	336.50	2.2	4,743	0.05%
2021/08/02	3.3	340.18	4.1	340.26	338.50	-0.8	4,717	-0.02%
2021/07/30	6.2	348.97	4	349.38	346.00	2.2	4,676	0.05%
2021/07/29	7	341.79	6	343.67	347.50	1	4,532	0.02%
2021/07/28	11.1	350.14	6.5	345.03	344.50	4.6	4,562	0.10%
2021/07/27	0.1	358.58	0.1	362.87	356.00	0	4,648	0.00%
2021/07/26	9.1	362.11	6.3	364.66	363.00	2.8	4,752	0.06%
2021/07/23	4	371.25	5	376.60	370.00	-1	4,753	-0.02%
2021/07/22	3.1	372.55	1	378.00	372.50	2.1	4,756	0.04%
2021/07/21	6.2	378.71	6.1	378.81	376.00	0.1	4,725	0.00%
2021/07/20	4	380.24	3	380.48	375.00	1	4,741	0.02%
2021/07/19	0.1	382.22	3	386.67	381.50	-2.9	4,715	-0.06%
2021/07/16	2	386.76	2	389.00	390.00	0	4,728	0.00%
2021/07/15	2.1	397.52	1.1	394.05	392.50	1	4,731	0.02%
2021/07/14	14.1	392.91	7.4	390.76	395.00	6.7	4,677	0.14%
2021/07/13	0.2	383.46	8.1	381.60	381.00	-7.9	4,599	-0.17%
2021/07/12	4.2	379.47	7	379.29	381.00	-2.8	4,558	-0.06%
2021/07/09	2.2	366.60	0.5	365.00	370.00	1.7	4,501	0.04%
2021/07/08	0.1	369.00	0.1	372.58	370.00	-0.1	4,514	0.00%
2021/07/07	3.2	369.68	1	372.00	371.00	2.2	4,520	0.05%
2021/07/06	0.2	380.04	1	377.50	376.00	-0.8	4,489	-0.02%
2021/07/05	1.4	379.31	2	381.75	382.00	-0.6	4,512	-0.01%
2021/07/02	2	364.00	1.1	374.82	374.50	0.9	4,491	0.02%
2021/07/01	1	367.50	5	368.90	366.00	-4	4,530	-0.09%
2021/06/30	4	382.13	4	382.50	375.00	0	4,535	0.00%
2021/06/29	4.2	379.74	13	378.85	375.00	-8.8	4,487	-0.20%
2021/06/28	4.1	378.98	10	377.15	380.00	-6	4,418	-0.13%
2021/06/25	2.1	369.65	2	369.47	364.00	0	4,310	0.00%
2021/06/24	0.1	370.00	2	371.00	366.00	-1.9	4,362	-0.04%
2021/06/23	8	373.75	3.3	372.36	373.50	4.7	4,387	0.11%
2021/06/22	1	370.50	2.1	369.55	368.00	-1.1	4,348	-0.02%
2021/06/21	0.1	364.03	10	365.00	363.00	-9.9	4,326	-0.23%
2021/06/18	11.2	371.53	2.1	368.79	364.00	9	4,329	0.21%
2021/06/17	3	364.02	2	363.25	369.00	1	4,306	0.02%
2021/06/16	11.1	368.80	0	0.00	364.50	11.1	4,289	0.26%
2021/06/15	11.1	372.32	7.3	371.10	376.00	3.8	4,251	0.09%
2021/06/11	43	369.05	38.9	369.29	373.50	4.1	4,181	0.10%
2021/06/10	7.2	354.59	23.3	359.27	358.00	-16.1	4,006	-0.40%
2021/06/09	24	333.46	14.1	331.49	332.00	9.9	3,776	0.26%
2021/06/08	2	330.00	1	331.00	330.00	1	3,876	0.03%
2021/06/07	11.1	321.51	15	324.33	325.00	-3.9	3,889	-0.10%
2021/06/04	0	326.91	0.1	326.50	326.50	0	3,909	0.00%
2021/06/03	12.1	323.80	12.1	326.59	327.00	-0.1	3,992	0.00%
2021/06/02	1.1	320.62	3	321.50	320.00	-1.9	4,071	-0.05%
2021/06/01	0	0.00	14	330.07	329.00	-14	4,099	-0.34%
2021/05/28	17	326.59	6	327.58	326.00	11	4,201	0.26%
2021/05/27	0	0.00	1	322.00	321.00	-1	4,277	-0.02%
2021/05/26	4.2	325.08	3.2	326.69	323.00	1	4,298	0.02%
2021/05/25	2.1	325.21	5	327.08	328.00	-2.9	4,318	-0.07%
2021/05/24	2	311.25	13	312.50	312.50	-11	4,372	-0.25%
2021/05/21	15.2	305.31	16	305.41	307.50	-0.8	4,449	-0.02%
2021/05/20	5.1	302.22	3	300.00	299.00	2.1	4,524	0.05%
2021/05/19	2.1	307.68	4	307.75	314.00	-1.9	4,618	-0.04%
2021/05/18	8.1	311.00	7	312.86	314.00	1.1	4,656	0.02%
2021/05/17	3.1	297.99	7	297.14	300.00	-3.9	4,788	-0.08%
2021/05/14	16.4	306.05	4	302.50	302.50	12.4	4,979	0.25%
2021/05/13	3	321.01	11	324.95	322.50	-8	5,298	-0.15%
2021/05/12	10.1	305.64	11	325.45	328.50	-0.9	5,329	-0.02%
2021/05/11	7.3	318.80	12	322.58	322.50	-4.7	5,286	-0.09%
2021/05/10	1	336.52	0	0.00	338.50	1	5,285	0.02%
2021/05/07	1.1	336.46	6	335.00	337.50	-4.9	5,327	-0.09%
2021/05/06	2.2	324.11	2	325.00	326.00	0.2	5,365	0.00%
2021/05/05	5.3	326.56	8	332.06	326.00	-2.7	5,423	-0.05%
2021/05/04	15.9	324.33	15.8	323.10	322.00	0.1	5,473	0.00%
2021/05/03	9.7	344.14	5	340.50	350.00	4.7	5,365	0.09%
2021/04/29	3.6	367.62	1	372.00	366.50	2.6	5,312	0.05%
2021/04/28	7.1	365.74	0	0.00	365.00	7.1	5,387	0.13%
2021/04/27	4.2	370.04	0	0.00	370.50	4.2	5,591	0.07%
2021/04/26	2.2	369.13	1	370.00	372.00	1.2	5,676	0.02%
2021/04/23	1.1	369.95	1	367.50	372.00	0.1	5,735	0.00%
2021/04/22	4.1	368.17	3	368.00	367.50	1.1	5,873	0.02%
2021/04/21	2.2	374.58	3	372.67	371.50	-0.8	6,144	-0.01%
2021/04/20	1.1	378.17	2.1	381.02	381.00	-1	6,408	-0.02%
2021/04/19	1.1	380.48	1	379.50	379.50	0.1	6,503	0.00%
2021/04/16	2.1	381.76	1	383.00	383.00	1.1	6,764	0.02%
2021/04/15	1	372.02	1	376.46	376.50	0	6,849	0.00%
2021/04/14	3.6	371.61	4.2	369.92	369.50	-0.6	7,039	-0.01%
2021/04/13	6.1	378.17	1	379.50	375.50	5.1	7,131	0.07%
2021/04/12	3	379.50	1	381.00	381.50	2	7,168	0.03%
2021/04/09	10.1	380.96	1	379.05	379.00	9.1	7,375	0.12%
2021/04/08	3	381.68	0	0.00	385.50	3	7,377	0.04%
2021/04/07	6.3	385.51	11	384.37	384.50	-4.8	7,368	-0.06%
2021/04/06	3.4	390.24	5	394.10	390.00	-1.6	7,314	-0.02%
2021/04/01	1	395.00	2	390.25	389.50	-1	7,298	-0.01%
2021/03/31	2	391.75	1	391.00	391.00	1	7,273	0.01%
2021/03/30	5	392.20	10.1	391.80	395.00	-5.1	7,251	-0.07%
2021/03/29	9.1	395.65	1	393.50	390.50	8.1	7,230	0.11%
2021/03/26	2.3	396.75	5.5	393.20	397.00	-3.2	7,177	-0.04%
2021/03/25	1.2	386.09	4	385.50	386.00	-2.8	7,131	-0.04%
2021/03/24	5.1	386.39	2	386.75	384.00	3.1	7,141	0.04%
2021/03/23	0.1	384.82	0	0.00	385.00	0.1	7,115	0.00%
2021/03/22	5.1	378.16	11.1	385.05	384.00	-6	7,134	-0.08%
2021/03/19	1.3	380.26	0.1	381.75	380.00	1.2	7,152	0.02%
2021/03/18	2.2	387.08	8	391.13	384.50	-5.8	7,251	-0.08%
2021/03/17	1	390.50	1	389.00	389.50	0	7,331	0.00%
2021/03/16	3	388.84	3	391.50	389.50	0	7,354	0.00%
2021/03/15	2.1	393.74	3	391.67	392.00	-0.9	7,417	-0.01%
2021/03/12	7.2	396.92	8.1	396.76	393.50	-1	7,427	-0.01%
2021/03/11	3	385.82	4	386.25	386.50	-1	7,369	-0.01%
2021/03/10	2.3	382.09	4.2	381.13	381.00	-1.9	7,382	-0.03%
2021/03/09	7.1	370.43	1.1	379.14	375.50	6	7,422	0.08%
2021/03/08	1	380.50	11.8	381.33	380.00	-10.8	7,506	-0.14%
2021/03/05	1.3	369.13	0	0.00	371.00	1.3	7,430	0.02%
2021/03/04	8.6	370.60	3.3	369.49	369.00	5.3	7,423	0.07%
2021/03/03	15.5	375.46	21.5	375.89	380.50	-6.1	7,351	-0.08%
2021/03/02	5.3	375.07	1	374.00	371.50	4.3	7,307	0.06%
2021/02/26	9.7	381.99	4	380.76	380.50	5.7	7,252	0.08%
2021/02/25	16.1	396.16	5	399.40	393.00	11.1	7,230	0.15%
2021/02/24	11.3	404.77	7	404.07	400.50	4.3	7,278	0.06%
2021/02/23	5.1	407.98	6	407.33	406.50	-0.9	7,217	-0.01%
2021/02/22	3	412.00	9.2	411.28	413.50	-6.2	7,196	-0.09%
2021/02/19	7.2	391.13	11	395.56	398.00	-3.9	7,124	-0.05%
2021/02/18	2.2	380.83	1	381.00	381.00	1.2	7,100	0.02%
2021/02/17	16.5	382.39	18	383.39	379.50	-1.6	7,226	-0.02%
2021/02/05	25.3	376.92	15.1	378.42	370.50	10.3	7,066	0.15%
2021/02/04	40.8	388.44	9.1	386.19	388.00	31.8	6,827	0.47%
2021/02/03	8.1	431.11	3	427.33	425.50	5.1	6,458	0.08%
2021/02/02	4.2	435.00	3.2	436.66	434.50	1	6,391	0.02%
2021/02/01	4.2	416.92	7.1	418.40	420.50	-2.9	6,381	-0.05%
2021/01/29	4	422.50	4	423.13	414.00	0	6,363	0.00%
2021/01/28	3.5	422.29	2	420.25	418.00	1.5	6,359	0.02%
2021/01/27	2.5	434.23	2.4	437.85	435.00	0.2	6,321	0.00%
2021/01/26	12.1	442.33	11	437.18	435.00	1.1	6,263	0.02%
2021/01/25	6	458.50	5	457.00	451.00	1	6,183	0.02%
2021/01/22	3	462.84	3	458.50	457.50	0	6,156	0.00%
2021/01/21	12	456.00	9	458.44	458.00	3	6,176	0.05%
2021/01/20	11.3	456.62	13	448.58	446.00	-1.7	6,149	-0.03%
2021/01/19	12	439.88	14	430.14	445.00	-2	5,938	-0.03%
2021/01/18	8.2	421.08	13	423.38	424.50	-4.8	5,865	-0.08%
2021/01/15	12.2	419.82	1	427.46	419.50	11.1	5,817	0.19%
2021/01/14	25.1	433.83	23	437.01	424.00	2.1	5,717	0.04%
2021/01/13	7	413.98	19.1	405.50	423.50	-12.1	5,467	-0.22%
2021/01/12	8.4	387.27	2	386.50	385.00	6.4	5,281	0.12%
2021/01/11	8.1	386.33	20.3	384.55	394.00	-12.3	5,196	-0.24%
2021/01/08	14.1	353.74	17	357.03	363.00	-2.9	4,960	-0.06%
2021/01/07	17.4	354.74	3.1	355.82	355.00	14.3	4,890	0.29%
2021/01/06	9.3	377.78	8.1	377.63	371.00	1.3	4,831	0.03%
2021/01/05	21.1	368.86	19.1	367.82	369.00	2	4,874	0.04%
2021/01/04	13.8	365.59	20	361.50	364.50	-6.3	5,050	-0.12%
2020/12/31	4	348.50	4	349.50	346.00	0	4,850	0.00%
2020/12/30	5.1	344.90	3	343.83	344.00	2.1	4,814	0.04%
2020/12/29	1	347.47	3	346.67	345.50	-2	4,815	-0.04%
2020/12/28	10	344.85	10	346.65	344.50	0	4,809	0.00%
2020/12/25	3.1	343.03	2	344.25	344.00	1.1	4,793	0.02%
2020/12/24	3.1	349.98	2	347.25	347.00	1.1	4,805	0.02%
2020/12/23	4	344.88	1	348.50	348.50	3	4,814	0.06%
2020/12/22	3	346.00	4	347.25	342.50	-1	4,845	-0.02%
2020/12/21	9	345.22	10.1	346.02	348.00	-1.1	4,870	-0.02%
2020/12/18	6	343.17	8	343.81	343.00	-2	4,866	-0.04%
2020/12/17	2	343.50	2	342.00	341.50	0	4,892	0.00%
2020/12/16	9	345.22	7	346.56	346.00	2	4,918	0.04%
2020/12/15	1.2	337.25	0	0.00	340.50	1.2	4,891	0.02%
2020/12/14	14	344.71	14	345.68	337.50	0	4,897	0.00%
2020/12/11	6	342.42	1	339.00	339.00	5	4,832	0.10%
2020/12/10	2.1	349.79	1	350.50	350.00	1.1	4,778	0.02%
2020/12/09	3.1	348.61	9	352.67	358.00	-5.9	4,798	-0.12%
2020/12/08	2	343.00	4	343.75	345.00	-2	4,774	-0.04%
2020/12/07	7	340.29	3	340.83	340.00	4	4,827	0.08%
2020/12/04	2	347.50	12	347.92	347.50	-10	4,786	-0.21%
2020/12/03	1	348.50	3	348.17	350.00	-2	4,756	-0.04%
2020/12/02	17.6	345.75	13	348.46	347.00	4.6	4,735	0.10%
2020/12/01	3	334.67	2	333.00	336.50	1	4,650	0.02%
2020/11/30	1	334.50	5	337.00	335.00	-4	4,699	-0.09%
2020/11/27	1	332.06	2	333.00	333.00	-1	4,671	-0.02%
2020/11/26	7	331.79	5	332.20	331.50	2	4,699	0.04%
2020/11/25	5	332.60	0	0.00	329.00	5	4,728	0.11%
2020/11/24	0	0.00	3	334.67	337.00	-3	4,750	-0.06%
2020/11/23	4	338.88	3	339.67	334.50	1	4,819	0.02%
2020/11/20	3	336.17	0	0.00	338.00	3	4,863	0.06%
2020/11/19	5	334.50	3	337.80	336.00	2	4,921	0.04%
2020/11/18	2	329.75	10	330.70	334.50	-8	4,929	-0.16%
2020/11/17	18	335.31	21	335.24	327.00	-3	4,936	-0.06%
2020/11/16	4.1	331.63	14.2	327.26	332.00	-10.1	5,054	-0.20%
2020/11/13	6.1	314.98	15	316.33	318.50	-8.9	4,944	-0.18%
2020/11/12	2	316.49	1	314.00	314.00	1	5,113	0.02%
2020/11/11	6	319.08	3	318.17	318.50	3	5,115	0.06%
2020/11/10	3.1	316.49	0	0.00	315.00	3.1	5,088	0.06%
2020/11/09	1	321.00	4	322.00	321.00	-3	5,127	-0.06%
2020/11/06	4	318.38	4	316.25	314.00	0	5,152	0.00%
2020/11/05	0	0.00	11	312.32	316.00	-11	5,164	-0.21%
2020/11/04	1	303.50	3	306.67	310.00	-2	5,164	-0.04%
2020/11/03	1	306.50	0	0.00	306.00	1	5,201	0.02%
2020/11/02	11	303.05	1	306.50	302.50	10	5,250	0.19%
2020/10/30	3	309.17	1	310.00	311.00	2	5,242	0.04%
2020/10/29	13	309.50	2	310.75	309.50	11	5,309	0.21%
2020/10/28	5	319.20	13.1	317.47	319.50	-8.1	5,415	-0.15%
2020/10/27	3	312.50	3	313.17	314.50	0	5,412	0.00%
2020/10/26	3	313.33	7	314.29	310.50	-4	5,480	-0.07%
2020/10/23	3	312.00	1	311.50	312.00	2	5,715	0.03%
2020/10/22	3	312.00	0	0.00	310.00	3	5,896	0.05%
2020/10/21	9	317.17	8	316.94	314.50	1	5,982	0.02%
2020/10/20	8	314.56	15.1	316.32	315.50	-7.1	6,028	-0.12%
2020/10/19	4	310.25	2	309.00	310.00	2	5,975	0.03%
2020/10/16	0	0.00	1	312.00	309.00	-1	5,999	-0.02%
2020/10/15	2	313.25	7	313.57	313.50	-5	6,078	-0.08%
2020/10/14	11	320.45	15	317.40	314.50	-4	6,227	-0.06%
2020/10/13	15	312.90	19	315.39	317.50	-4	6,344	-0.06%
2020/10/12	12	306.08	25.1	303.98	310.00	-13.1	6,226	-0.21%
2020/10/08	2	289.25	3	289.00	289.50	-1	6,091	-0.02%
2020/10/07	6	288.17	1	288.50	285.00	5	6,154	0.08%
2020/10/06	4	290.63	4	291.75	288.50	0	6,195	0.00%
2020/10/05	1	289.00	0	0.00	288.50	1	6,318	0.02%
2020/09/30	2	288.00	1	288.00	286.50	1	6,498	0.02%
2020/09/29	2	287.75	4	288.63	288.50	-2	6,728	-0.03%
2020/09/28	1	286.00	2	282.00	284.00	-1	6,934	-0.01%
2020/09/25	5	279.80	5	283.80	278.00	0	7,068	0.00%
2020/09/24	6	289.50	2	287.25	287.00	4	7,096	0.06%
2020/09/23	2	294.25	2	295.50	297.50	0	7,090	0.00%
2020/09/22	8	295.19	4.1	295.45	292.50	3.9	7,152	0.05%
2020/09/21	1	303.50	4	303.50	299.00	-3	7,186	-0.04%
2020/09/18	1	301.50	3.2	301.53	302.50	-2.2	7,237	-0.03%
2020/09/17	5	301.90	5	301.09	299.50	0	7,280	0.00%
2020/09/16	2	303.25	14	302.25	303.00	-12	7,335	-0.16%
2020/09/15	4.2	299.71	7	300.71	298.50	-2.8	7,428	-0.04%
2020/09/14	5	297.80	2	297.75	297.00	3	7,570	0.04%
2020/09/11	2	293.75	7.3	291.76	295.00	-5.3	7,641	-0.07%
2020/09/10	4	291.00	8	292.88	289.50	-4	7,673	-0.05%
2020/09/09	4	283.88	4	283.88	287.50	0	7,761	0.00%
2020/09/08	6	286.17	4	287.00	287.00	2	7,911	0.03%
2020/09/07	9.1	289.48	5	285.00	285.50	4.1	8,049	0.05%
2020/09/04	8	282.94	15	287.97	292.00	-7	8,172	-0.09%
2020/09/03	10	290.90	8	292.81	287.50	2	8,358	0.02%
2020/09/02	3	288.33	0	0.00	291.00	3	8,352	0.04%
2020/09/01	7	287.21	8	287.31	288.50	-1	8,549	-0.01%
2020/08/31	4	292.88	3	295.00	286.00	1	8,586	0.01%
2020/08/28	24	291.52	22	293.07	291.00	2	8,624	0.02%
2020/08/27	37	294.16	40	295.05	296.00	-3	8,689	-0.03%
2020/08/26	5	286.60	15	289.23	290.50	-10	8,739	-0.11%
2020/08/25	21	275.29	9	275.06	280.00	12	8,704	0.14%
2020/08/24	24	269.33	21	269.38	275.00	3	8,806	0.03%
2020/08/21	5.2	265.28	3	265.33	266.00	2.2	8,783	0.03%
2020/08/20	15	263.27	3	264.83	260.00	12	8,803	0.14%
2020/08/19	6	288.50	9	288.67	281.50	-3	8,640	-0.03%
2020/08/18	20	287.18	13.1	284.40	284.50	6.9	8,670	0.08%
2020/08/17	3	302.67	1	300.50	300.50	2	8,682	0.02%
2020/08/14	10	300.40	11	301.59	303.00	-1	8,791	-0.01%
2020/08/13	20	300.03	13	300.38	299.50	7	8,922	0.08%
2020/08/12	3	297.33	6.1	297.21	303.00	-3.1	9,009	-0.03%
2020/08/11	5	295.40	7.2	297.87	294.00	-2.2	9,200	-0.02%
2020/08/10	7	296.14	3	297.33	298.00	4	9,239	0.04%
2020/08/07	1	302.00	4.1	303.13	303.50	-3.1	9,257	-0.03%
2020/08/06	12	305.88	11	307.95	302.50	1	9,324	0.01%
2020/08/05	10	305.00	11	305.73	304.50	-1	9,388	-0.01%
2020/08/04	3	303.17	2	305.25	302.00	1	9,594	0.01%
2020/08/03	16	305.47	3	308.17	299.00	13	9,723	0.13%
2020/07/31	8.1	318.60	6	317.92	317.00	2.1	9,641	0.02%
2020/07/30	4	321.25	4	321.88	322.00	0	9,631	0.00%
2020/07/29	9	324.39	4	321.75	318.50	5	9,633	0.05%
2020/07/28	11	342.95	17	343.56	334.00	-6	9,465	-0.06%
2020/07/27	11	330.73	17	331.94	339.00	-6	9,463	-0.06%
2020/07/24	6	327.08	6	325.25	321.00	0	9,566	0.00%
2020/07/23	8	323.31	7	322.14	326.00	1	9,641	0.01%
2020/07/22	7.1	325.88	7	326.00	327.00	0.1	9,728	0.00%
2020/07/21	8	326.69	12	326.71	330.50	-4	9,809	-0.04%
2020/07/20	19	323.71	10	321.00	317.50	9	9,774	0.09%
2020/07/17	14	328.57	19	325.18	331.00	-5	9,753	-0.05%
2020/07/16	8	317.56	10	318.60	315.00	-2	9,581	-0.02%
2020/07/15	7	314.93	2	324.25	311.50	5	9,571	0.05%
2020/07/14	1	321.00	4	318.88	321.50	-3	9,645	-0.03%
2020/07/13	8	317.94	9	316.67	319.00	-1	9,632	-0.01%
2020/07/10	11	314.18	6	315.58	311.50	5	9,654	0.05%
2020/07/09	20	330.20	19	330.29	326.00	1	9,583	0.01%
2020/07/08	11	316.45	24	317.16	326.00	-13	9,438	-0.14%
2020/07/07	17	310.41	27	308.70	306.00	-10	9,258	-0.11%
2020/07/06	30	299.53	17	300.82	306.00	13	9,098	0.14%
2020/07/03	3	293.00	2	294.25	293.00	1	9,016	0.01%
2020/07/02	3	293.17	0	0.00	292.00	3	9,058	0.03%
2020/07/01	15	294.37	8.3	295.06	292.50	6.7	9,165	0.07%
2020/06/30	4	297.25	11	298.00	299.00	-7	9,209	-0.08%
2020/06/29	2	291.25	0	0.00	291.00	2	9,242	0.02%
2020/06/24	4	297.88	3	300.33	295.00	1	9,271	0.01%
2020/06/23	6	303.17	6	301.33	299.00	0	9,363	0.00%
2020/06/22	6	302.58	8	305.06	305.00	-2	9,378	-0.02%
2020/06/19	13	295.00	22.2	297.29	297.00	-9.2	9,436	-0.10%
2020/06/18	9	294.00	6	295.25	291.50	3	9,362	0.03%
2020/06/17	6	293.83	9	291.94	293.50	-3	9,370	-0.03%
2020/06/16	9	290.11	28	294.20	296.50	-19	9,445	-0.20%
2020/06/15	12	291.29	3	290.67	283.00	9	9,512	0.09%
2020/06/12	6	288.33	7	288.36	289.00	-1	9,518	-0.01%
2020/06/11	23	289.41	13	291.04	288.50	10	9,579	0.10%
2020/06/10	4	288.63	23	289.22	294.50	-19	9,617	-0.20%
2020/06/09	5	282.80	19	283.03	282.00	-14	9,584	-0.15%
2020/06/08	18	283.39	19	285.34	282.00	-1	9,739	-0.01%
2020/06/05	1	278.00	10	279.00	278.00	-9	9,588	-0.09%
2020/06/04	7	276.43	12	277.29	278.00	-5	9,615	-0.05%
2020/06/03	22	277.43	17	276.68	277.00	5	9,657	0.05%
2020/06/02	5	269.40	14	270.50	272.50	-9	9,590	-0.09%
2020/06/01	5	262.80	9	262.83	264.00	-4	9,515	-0.04%
2020/05/29	9	253.67	35	254.57	257.00	-26	9,450	-0.28%
2020/05/28	15	247.30	3	247.50	247.00	12	9,314	0.13%
2020/05/27	8	247.44	11	248.41	247.00	-3	9,339	-0.03%
2020/05/26	11.1	247.68	6	247.25	244.00	5.1	9,312	0.05%
2020/05/25	17	243.38	10	243.95	250.00	7	9,277	0.08%
2020/05/22	14	240.14	7	238.86	239.50	7	9,252	0.08%
2020/05/21	12	250.67	6	249.00	251.00	6	9,151	0.07%
2020/05/20	15	246.33	5.1	246.83	246.00	9.9	9,136	0.11%
2020/05/19	9.1	249.27	13	248.92	252.00	-3.9	9,144	-0.04%
2020/05/18	35.1	252.03	14	249.29	248.00	21.1	9,138	0.23%
2020/05/15	8	269.06	8	270.06	268.50	0	9,067	0.00%
2020/05/14	17	268.88	6	269.08	267.00	11	9,246	0.12%
2020/05/13	7	269.86	8	271.13	272.50	-1	9,401	-0.01%
2020/05/12	12	276.13	8	276.75	274.50	4	9,597	0.04%
2020/05/11	18	286.64	14.1	284.94	282.50	3.9	9,749	0.04%
2020/05/08	4	276.75	19	279.63	281.50	-15	9,658	-0.16%
2020/05/07	2	267.25	10	269.05	272.50	-8	9,485	-0.08%
2020/05/06	8	263.13	10	264.25	262.50	-2	9,424	-0.02%
2020/05/05	9	263.61	9	265.33	262.50	0	9,461	0.00%
2020/05/04	7	262.86	14	263.21	264.00	-7	9,599	-0.07%
2020/04/30	6	266.75	9	270.11	269.00	-3	9,591	-0.03%
2020/04/29	26	257.37	39	257.47	261.50	-13	9,507	-0.14%
2020/04/28	27	245.80	13	245.27	247.00	14	9,371	0.15%
2020/04/27	19	250.00	8	251.63	251.50	11	9,332	0.12%
2020/04/24	21	252.81	4	253.25	251.00	17	9,223	0.18%
2020/04/23	12.1	258.98	8	259.69	260.00	4.1	9,121	0.05%
2020/04/22	27	257.67	19	259.24	259.00	8	9,150	0.09%
2020/04/21	11	267.27	2	270.75	265.50	9	9,047	0.10%
2020/04/20	1	272.00	7	271.93	274.00	-6	9,040	-0.07%
2020/04/17	11	274.27	16	279.06	274.00	-5	9,030	-0.06%
2020/04/16	6	267.42	3	270.00	270.00	3	8,957	0.03%
2020/04/15	1	276.00	2	272.50	272.00	-1	8,998	-0.01%
2020/04/14	1	267.00	12	269.54	273.00	-11	9,145	-0.12%
2020/04/13	10	265.85	1	263.00	263.00	9	9,200	0.10%
2020/04/10	8	268.75	4	270.75	268.50	4	9,301	0.04%
2020/04/09	3	272.67	0	0.00	269.00	3	9,423	0.03%
2020/04/08	5	277.40	5	280.30	275.00	0	9,461	0.00%
2020/04/07	4	281.25	3	282.33	278.00	1	9,453	0.01%
2020/04/06	6	272.67	17.1	269.73	278.00	-11.1	9,400	-0.12%
2020/04/01	13	262.38	7	261.57	262.00	6	9,386	0.06%
2020/03/31	6	264.67	8	262.69	263.50	-2	9,358	-0.02%
2020/03/30	8	252.25	13	255.46	260.50	-5	9,283	-0.05%
2020/03/27	8	258.56	6	260.75	254.50	2	9,259	0.02%
2020/03/26	11	253.18	11	252.09	256.00	0	9,139	0.00%
2020/03/25	11.1	256.09	10	255.65	256.50	1.1	9,217	0.01%
2020/03/24	2	243.00	7	240.86	242.50	-5	9,130	-0.05%
2020/03/23	8	214.19	12	214.29	222.50	-4	9,079	-0.04%
2020/03/20	4	210.88	23	212.54	215.00	-19	9,071	-0.21%
2020/03/19	22	204.02	7	201.14	195.50	15	8,953	0.17%
2020/03/18	21.1	220.73	18	221.83	217.00	3.1	8,882	0.03%
2020/03/17	16.1	231.81	13	236.42	219.00	3.1	8,936	0.03%
2020/03/16	8	245.06	5	250.20	236.00	3	8,824	0.03%
2020/03/13	4	215.75	2	226.75	249.50	2	8,770	0.02%
2020/03/12	14.2	247.56	10	244.80	238.00	4.2	8,578	0.05%
2020/03/11	11	268.32	6	274.83	264.00	5	8,451	0.06%
2020/03/10	10	270.00	9	270.44	273.50	1	8,562	0.01%
2020/03/09	8	278.69	4	277.75	274.50	4	8,710	0.05%
2020/03/06	7	286.50	9	287.56	288.50	-2	8,735	-0.02%
2020/03/05	2	287.50	25	287.08	290.00	-23	8,898	-0.26%
2020/03/04	3	278.83	5	280.10	279.50	-2	8,940	-0.02%
2020/03/03	3	277.50	6	280.08	277.50	-3	8,979	-0.03%
2020/03/02	3.1	268.84	7	271.93	272.50	-3.9	8,958	-0.04%
2020/02/27	20	279.45	8	283.00	273.50	12	8,954	0.13%
2020/02/26	0.1	284.00	1	283.50	284.00	-0.9	8,910	-0.01%
2020/02/25	6	285.67	7	286.07	286.50	-1	8,915	-0.01%
2020/02/24	19	282.33	15	278.90	285.50	4	8,919	0.05%
2020/02/21	25	285.12	21	286.52	283.00	4	8,925	0.04%
2020/02/20	19.1	286.80	37	287.42	289.50	-17.9	8,875	-0.20%
2020/02/19	43	282.15	40	283.09	280.50	3	8,745	0.03%
2020/02/18	42	284.40	20	285.38	280.00	22	8,692	0.25%
2020/02/17	33	294.24	30	295.28	291.00	3	8,523	0.04%
2020/02/14	14	309.11	10	309.10	307.00	4	8,304	0.05%
2020/02/13	22	321.57	10	317.60	315.50	12	8,115	0.15%
2020/02/12	10	309.35	20	312.03	316.00	-10	7,839	-0.13%
2020/02/11	4	297.75	17	299.24	302.00	-13	7,658	-0.17%
2020/02/10	5	288.90	4	291.38	290.50	1	7,652	0.01%
2020/02/07	10	293.30	10	294.90	293.50	0	7,716	0.00%
2020/02/06	13	294.08	14	294.00	295.00	-1	7,813	-0.01%
2020/02/05	12	291.33	20	288.48	292.50	-8	7,736	-0.10%
2020/02/04	3	275.00	11	275.36	275.00	-8	7,620	-0.10%
2020/02/03	9	269.89	10	271.40	270.50	-1	7,671	-0.01%
2020/01/31	5	278.40	15	281.10	282.00	-10	7,660	-0.13%
2020/01/30	14	275.07	4	273.38	275.50	10	7,732	0.13%
2020/01/20	7	285.93	5	286.50	286.00	2	7,977	0.03%
2020/01/17	8	285.31	8	286.19	285.50	0	8,044	0.00%
2020/01/16	18	282.78	15	281.87	284.50	3	8,130	0.04%
2020/01/15	7	290.64	12	290.75	288.00	-5	8,123	-0.06%
2020/01/14	5	288.00	8.3	288.33	288.00	-3.3	8,121	-0.04%
2020/01/13	8	283.75	3	285.50	285.00	5	8,103	0.06%
2020/01/10	6	281.83	10	282.90	286.50	-4	8,123	-0.05%
2020/01/09	9	282.56	16	281.19	284.50	-7	8,179	-0.09%
2020/01/08	21.2	277.84	9	280.00	275.00	12.2	8,426	0.14%
2020/01/07	6.1	286.12	3	286.33	288.00	3.1	8,359	0.04%
2020/01/06	11.1	288.49	5	287.80	285.00	6.1	8,408	0.07%
2020/01/03	17	301.26	9	297.94	295.00	8	8,387	0.10%
2020/01/02	12.1	301.81	20	302.45	305.00	-7.9	8,316	-0.09%
2019/12/31	10	297.25	12	298.08	294.00	-2	8,276	-0.02%
2019/12/30	13	298.81	14	299.89	297.50	-1	8,278	-0.01%
2019/12/27	19	303.89	26	305.37	298.50	-7	8,317	-0.08%
2019/12/26	15	297.60	16	298.78	300.00	-1	8,232	-0.01%
2019/12/25	9	293.83	10	294.90	295.00	-1	8,188	-0.01%
2019/12/24	18	292.03	17	293.56	293.50	1	8,252	0.01%
2019/12/23	5	286.20	5	285.80	288.00	0	8,281	0.00%
2019/12/20	9	285.56	1	286.50	283.00	8	8,319	0.10%
2019/12/19	27	297.04	2	292.50	291.50	25	8,349	0.30%
2019/12/18	5	299.80	5	300.40	301.00	0	8,266	0.00%
2019/12/17	14	301.89	9	302.11	300.50	5	8,325	0.06%
2019/12/16	3	297.00	8	297.69	295.50	-5	8,315	-0.06%
2019/12/13	3	298.00	3	301.67	296.00	0	8,740	0.00%
2019/12/12	5.2	296.46	21	294.79	298.00	-15.8	8,808	-0.18%
2019/12/11	13	287.69	14	287.21	286.00	-1	8,621	-0.01%
2019/12/10	20.1	285.61	4	286.13	285.00	16.1	8,648	0.19%
2019/12/09	5	293.80	6	294.17	294.50	-1	8,555	-0.01%
2019/12/06	13	291.42	12	292.04	290.00	1	8,608	0.01%
2019/12/05	17	290.76	16	290.22	292.00	1	8,593	0.01%
2019/12/04	24.1	284.02	17	284.94	282.00	7.1	8,496	0.08%
2019/12/03	31.1	292.84	27.1	295.00	291.00	4.1	8,496	0.05%
2019/12/02	16.1	292.98	12	296.50	298.00	4.1	8,433	0.05%
2019/11/29	16	300.03	12.1	301.44	302.50	3.9	8,333	0.05%
2019/11/28	8	308.06	3	312.50	306.00	5	8,233	0.06%
2019/11/27	2	315.25	4	314.25	315.00	-2	8,196	-0.02%
2019/11/26	4	312.38	4	313.38	311.50	0	8,258	0.00%
2019/11/25	11	307.27	11	307.55	306.50	0	8,364	0.00%
2019/11/22	17.1	308.11	15	313.40	305.50	2.1	8,450	0.02%
2019/11/21	18	310.61	17	306.32	314.50	1	8,476	0.01%
2019/11/20	21	314.76	15	316.86	308.50	6	8,492	0.07%
2019/11/19	8	321.19	9	321.06	325.00	-1	8,573	-0.01%
2019/11/18	0	0.00	3	325.67	324.00	-3	8,600	-0.03%
2019/11/15	7	324.43	7	325.07	321.00	0	8,751	0.00%
2019/11/14	6	314.00	6	315.83	318.00	0	8,767	0.00%
2019/11/13	14	314.68	20	312.18	316.00	-6	8,857	-0.07%
2019/11/12	12	306.92	8	308.81	310.00	4	8,971	0.04%
2019/11/11	11.1	304.78	16	303.94	305.00	-4.9	9,139	-0.05%
2019/11/08	13	309.12	19	310.84	312.50	-6	9,242	-0.06%
2019/11/07	23.1	311.69	17	312.32	307.00	6.1	9,307	0.07%
2019/11/06	21.1	325.82	15	332.40	323.00	6.1	9,373	0.07%
2019/11/05	23.2	333.44	25	329.64	335.50	-1.9	9,407	-0.02%
2019/11/04	12	324.21	13	325.88	323.50	-1	9,536	-0.01%
2019/11/01	28	319.36	30	320.45	324.50	-2	9,647	-0.02%
2019/10/31	19	323.97	16	326.34	318.00	3	9,814	0.03%
2019/10/30	16	329.06	14	328.29	333.00	2	9,822	0.02%
2019/10/29	18	331.22	18	340.81	330.00	0	9,969	0.00%
2019/10/28	25	339.02	36	333.69	343.50	-11	10,054	-0.11%
2019/10/25	29	318.22	23	317.83	315.00	6	9,834	0.06%
2019/10/24	23	315.52	27.7	315.33	320.00	-4.7	9,891	-0.05%
2019/10/23	23	310.22	32	311.00	313.00	-9	9,982	-0.09%
2019/10/22	20	306.30	20	307.48	305.50	0	10,155	0.00%
2019/10/21	23	304.72	20	309.13	302.50	3	10,384	0.03%
2019/10/18	11	308.36	11	310.64	307.00	0	10,715	0.00%
2019/10/17	20	308.33	21	308.19	314.50	-1	10,907	-0.01%
2019/10/16	31	306.98	39.7	306.88	306.00	-8.7	10,850	-0.08%
2019/10/15	19	298.71	23.2	300.23	299.00	-4.2	10,647	-0.04%
2019/10/14	19	294.71	31	295.71	294.00	-12	10,584	-0.11%
2019/10/09	22	289.70	9	290.67	284.50	13	10,522	0.12%
2019/10/08	12	291.17	10	291.90	285.00	2	10,511	0.02%
2019/10/07	5	285.40	8	287.38	290.50	-3	10,610	-0.03%
2019/10/04	7	287.00	4	285.63	284.00	3	10,666	0.03%
2019/10/03	20	286.18	20	282.30	287.00	0	10,718	0.00%
2019/10/02	13	279.92	12	281.33	282.00	1	10,728	0.01%
2019/10/01	10	280.00	16	280.81	279.00	-6	10,883	-0.06%
2019/09/27	11.1	278.73	7	277.79	278.50	4.1	11,085	0.04%
2019/09/26	26.2	288.53	48	290.86	284.00	-21.8	11,160	-0.20%
2019/09/25	3	286.00	2	285.50	289.00	1	11,294	0.01%
2019/09/24	29	292.72	28	296.50	285.00	1	11,350	0.01%
2019/09/23	22	291.36	24	291.54	292.50	-2	11,256	-0.02%
2019/09/20	31	290.55	37.3	290.59	291.50	-6.3	11,284	-0.06%
2019/09/19	35	290.96	34	290.71	289.50	1	11,245	0.01%
2019/09/18	70	290.01	35	282.47	290.50	35	11,228	0.31%
2019/09/17	23	269.83	40	270.84	274.00	-17	10,850	-0.16%
2019/09/16	18	262.14	15	263.03	264.00	3	10,820	0.03%
2019/09/12	26	266.31	29	268.62	265.50	-3	10,913	-0.03%
2019/09/11	10	262.75	15	260.40	265.00	-5	11,178	-0.04%
2019/09/10	32	258.22	19	259.79	257.50	13	11,418	0.11%
2019/09/09	12	266.83	11	268.73	264.50	1	11,531	0.01%
2019/09/06	15	268.70	14	269.96	266.00	1	11,785	0.01%
2019/09/05	26	276.25	28	278.02	269.00	-2	11,818	-0.02%
2019/09/04	2	265.75	23	268.22	269.50	-21	11,793	-0.18%
2019/09/03	34	264.76	28	267.32	262.00	6	11,966	0.05%
2019/09/02	23	260.35	27	259.28	262.00	-4	12,073	-0.03%
2019/08/30	26	261.35	31	262.42	260.50	-5	12,209	-0.04%
2019/08/29	25.1	257.03	27	256.56	259.00	-1.9	12,400	-0.02%
2019/08/28	28	253.68	22	256.00	253.00	6	12,711	0.05%
2019/08/27	32	263.27	31	264.71	259.00	1	12,796	0.01%
2019/08/26	20	264.00	15	262.83	264.50	5	12,990	0.04%
2019/08/23	29	265.00	29	266.14	269.00	0	13,110	0.00%
2019/08/22	25	271.20	26	276.15	266.00	-1	13,276	-0.01%
2019/08/21	23	270.57	20	270.28	274.50	3	13,266	0.02%
2019/08/20	24	270.13	24	273.50	268.50	0	13,378	0.00%
2019/08/19	20	268.85	26	268.38	270.00	-6	13,476	-0.04%
2019/08/16	26	265.58	21	262.60	262.50	5	13,655	0.04%
2019/08/15	24	259.02	20	260.48	259.50	4	14,022	0.03%
2019/08/14	21	267.21	26	270.04	265.50	-5	14,290	-0.03%
2019/08/13	17	262.62	15	267.03	260.50	2	14,414	0.01%
2019/08/12	38	268.49	29.1	273.39	265.50	8.9	14,829	0.06%
2019/08/08	22	273.30	38	268.53	274.00	-16	14,978	-0.11%
2019/08/07	35	264.60	32	265.56	262.00	3	14,928	0.02%
2019/08/06	27	260.04	35	248.59	263.50	-8	14,924	-0.05%
2019/08/05	28	252.86	25	254.28	250.00	3	14,769	0.02%
2019/08/02	32.1	254.29	28	258.11	251.00	4.1	14,735	0.03%
2019/08/01	22	268.48	22	266.68	268.00	0	14,604	0.00%
2019/07/31	36	267.61	23	268.63	268.00	13	14,598	0.09%
2019/07/30	34	266.00	34	266.03	272.00	0	14,394	0.00%
2019/07/29	9	269.61	6	271.08	266.00	3	14,304	0.02%
2019/07/26	8	273.75	11	270.41	275.00	-3	14,248	-0.02%
2019/07/25	30	272.70	45	274.49	272.50	-15	14,173	-0.11%
2019/07/24	25	271.68	30.3	270.43	276.00	-5.3	14,131	-0.04%
2019/07/23	25	264.62	25	266.22	262.50	0	14,172	0.00%
2019/07/22	19	258.03	22.8	255.28	260.00	-3.8	14,277	-0.03%
2019/07/19	6	235.17	18	236.25	236.50	-12	13,962	-0.09%
2019/07/17	9	228.50	15	227.10	227.00	-6	13,893	-0.04%
2019/07/16	10.9	223.46	3	224.00	224.00	7.9	13,923	0.06%
2019/07/15	0	0.00	1	222.50	221.50	-1	14,157	-0.01%
2019/07/12	7	222.21	0	0.00	220.00	7	14,556	0.05%
2019/07/11	1	224.00	2	228.75	223.50	-1	14,620	-0.01%
2019/07/10	5	221.40	5	221.20	222.00	0	14,533	0.00%
2019/07/09	4	219.38	7	219.14	222.00	-3	14,529	-0.02%
2019/07/08	3	214.17	28	212.71	218.00	-25	14,503	-0.17%
2019/07/05	14	219.25	9	220.28	216.50	5	14,567	0.03%
2019/07/04	14	221.14	56	222.71	221.00	-42	14,438	-0.29%
2019/07/03	6	215.08	2	215.50	217.00	4	14,300	0.03%
2019/07/02	8	216.31	16	217.31	218.00	-8	14,320	-0.06%
2019/07/01	2	212.50	5	212.20	213.00	-3	14,185	-0.02%
2019/06/28	3.2	199.00	7	201.14	199.00	-3.8	14,232	-0.03%
2019/06/27	5	197.80	3	198.00	197.00	2	14,323	0.01%
2019/06/26	2	195.50	1	201.50	195.50	1	14,513	0.01%
2019/06/25	2	199.00	3	199.17	198.50	-1	14,654	-0.01%
2019/06/24	19	196.87	15	196.47	198.50	4	14,845	0.03%
2019/06/21	11	200.50	9	200.39	197.00	2	14,913	0.01%
2019/06/20	10	200.15	13	199.85	200.50	-3	14,858	-0.02%
2019/06/19	13	197.27	22	197.48	200.00	-9	14,992	-0.06%
2019/06/18	11	186.04	18	185.53	187.50	-7	14,709	-0.05%
2019/06/17	9	177.94	9	178.56	183.50	0	14,636	0.00%
2019/06/14	18	183.14	10	183.25	176.50	8	14,765	0.05%
2019/06/13	6	187.17	10	187.30	188.50	-4	14,969	-0.03%
2019/06/12	11	185.18	6	185.25	187.00	5	15,425	0.03%
2019/06/11	22	184.43	23	185.67	187.00	-1	15,519	-0.01%
2019/06/10	13	177.85	15	178.57	180.50	-2	15,322	-0.01%
2019/06/06	12	173.00	11	171.77	169.50	1	15,190	0.01%
2019/06/05	14	181.96	13	176.31	175.50	1	15,103	0.01%
2019/06/04	8	180.63	10	181.75	178.00	-2	15,102	-0.01%
2019/06/03	13	175.27	9	175.56	176.00	4	14,898	0.03%
2019/05/31	13	170.35	13	172.38	174.50	0	14,748	0.00%
2019/05/30	11	164.45	13	165.23	164.50	-2	14,567	-0.01%
2019/05/29	12	158.38	16	157.91	163.50	-4	14,555	-0.03%
2019/05/28	6	159.50	5	159.90	159.00	1	14,412	0.01%
2019/05/27	4	159.63	3	159.00	157.50	1	14,533	0.01%
2019/05/24	29	165.76	29	165.66	160.50	0	14,667	0.00%
2019/05/23	21	161.38	19	160.61	167.00	2	14,503	0.01%
2019/05/22	28	168.52	27	168.61	163.50	1	14,386	0.01%
2019/05/21	21	158.76	19	158.92	160.00	2	14,157	0.01%
2019/05/20	30	165.30	34	165.75	168.50	-4	14,024	-0.03%
2019/05/17	25	171.10	30	171.53	165.00	-5	13,853	-0.04%
2019/05/16	75	189.80	20	186.20	181.00	55	13,720	0.40%
2019/05/15	23	196.59	10	199.90	200.50	13	13,730	0.09%
2019/05/14	4	189.00	3.1	191.70	194.00	1	13,889	0.01%
2019/05/13	5	197.90	2	199.50	193.00	3	14,082	0.02%
2019/05/10	4	201.75	17	201.53	204.50	-13	14,213	-0.09%
2019/05/09	19	199.39	13	202.50	200.00	6	14,204	0.04%
2019/05/08	16	205.81	8	205.38	206.00	8	14,171	0.06%
2019/05/07	7	204.79	5	204.90	203.50	2	14,258	0.01%
2019/05/06	11	202.64	6	201.75	201.00	5	14,669	0.03%
2019/05/03	5	211.50	6	211.25	213.00	-1	14,718	-0.01%
2019/05/02	2	205.75	2	206.25	208.00	0	14,752	0.00%
2019/04/30	9	204.83	10	204.85	207.00	-1	14,893	-0.01%
2019/04/29	12	195.75	17	198.71	204.00	-5	15,028	-0.03%
2019/04/26	33	212.20	13	210.54	207.00	20	14,775	0.14%
2019/04/25	2	225.00	3	227.50	229.50	-1	14,433	-0.01%
2019/04/24	8	227.88	5	227.70	227.00	3	14,532	0.02%
2019/04/23	13	225.31	11	225.05	229.50	2	14,473	0.01%
2019/04/22	10	220.90	10	224.90	225.50	0	14,383	0.00%
2019/04/19	15	228.60	4	223.88	220.00	11	14,337	0.08%
2019/04/18	29	239.66	78	234.83	229.00	-49	14,102	-0.35%
2019/04/17	10	219.30	5	218.00	219.00	5	13,675	0.04%
2019/04/16	9	215.94	13	215.00	213.00	-4	13,623	-0.03%
2019/04/15	17	211.76	4	211.50	213.00	13	13,594	0.10%
2019/04/12	10	205.20	4	204.88	205.00	6	13,628	0.04%
2019/04/11	5	215.70	9	218.39	211.00	-4	13,675	-0.03%
2019/04/10	2	215.00	4	215.75	212.00	-2	13,565	-0.01%
2019/04/09	16	220.81	1	215.00	211.00	15	13,622	0.11%
2019/04/08	18	215.67	13	213.54	219.50	5	13,591	0.04%
2019/04/03	7	206.36	2.3	206.09	205.00	4.7	13,535	0.03%
2019/04/02	20	211.95	18	212.75	207.50	2	13,598	0.01%
2019/04/01	19	212.66	17	217.03	211.00	2	13,493	0.01%
2019/03/29	9	214.72	3	214.67	217.50	6	13,295	0.05%
2019/03/28	11.4	209.23	13	209.92	211.50	-1.6	13,237	-0.01%
2019/03/27	19	208.21	19	209.82	204.00	0	13,144	0.00%
2019/03/26	3	196.50	6	199.83	205.00	-3	12,973	-0.02%
2019/03/25	3	193.67	0	0.00	194.00	3	13,026	0.02%
2019/03/22	3	207.67	3.3	207.33	200.50	-0.3	13,000	0.00%
2019/03/21	8	199.50	4	200.50	199.50	4	12,818	0.03%
2019/03/20	3	200.67	3	199.50	199.50	0	12,832	0.00%
2019/03/19	12	201.71	21	200.67	204.50	-9	12,748	-0.07%
2019/03/18	7	202.07	36.2	199.38	197.50	-29.2	12,509	-0.23%
2019/03/15	10	187.65	22	188.18	192.50	-12	12,094	-0.10%
2019/03/14	1	173.50	13	172.31	175.00	-12	11,692	-0.10%
2019/03/13	6	163.67	6	164.58	164.50	0	11,596	0.00%
2019/03/12	3	165.17	3	165.67	162.00	0	11,693	0.00%
2019/03/11	19	161.11	17	161.50	161.00	2	11,801	0.02%
2019/03/08	25	156.36	41	157.05	162.50	-16	12,010	-0.13%
2019/03/07	46	164.15	38	163.75	160.00	8	12,103	0.07%
2019/03/06	22	170.77	14	173.32	172.00	8	12,101	0.07%
2019/03/05	10	175.65	2	175.50	173.00	8	12,181	0.07%
2019/03/04	13	177.81	5	178.20	180.00	8	12,413	0.06%
2019/02/27	0	0.00	1	173.50	175.00	-1	12,395	-0.01%
2019/02/26	42	182.81	15.4	180.84	175.00	26.6	12,504	0.21%
2019/02/25	28	176.96	50	177.14	177.50	-22	12,357	-0.18%
2019/02/22	17	167.50	1	167.00	168.00	16	12,141	0.13%
2019/02/21	8	170.00	9	169.89	171.00	-1	12,142	-0.01%
2019/02/20	10	173.39	9.1	169.60	168.00	0.9	12,042	0.01%
2019/02/19	28	169.98	28	169.55	171.00	0	11,894	0.00%
2019/02/18	6	163.42	4	162.50	163.00	2	11,787	0.02%
2019/02/15	11	161.59	9	162.06	160.50	2	11,927	0.02%
2019/02/14	11	161.59	2	164.00	158.00	9	11,517	0.08%
2019/02/13	14	175.86	5	174.70	166.50	9	11,357	0.08%
2019/02/12	9.1	167.81	9	172.56	174.00	0.1	11,184	0.00%
2019/02/11	0.1	161.00	12	157.00	161.50	-11.9	11,073	-0.11%
2019/01/30	8	149.13	2	149.50	149.50	6	11,009	0.05%
2019/01/29	3	146.00	2.1	146.81	148.00	0.9	11,194	0.01%
2019/01/28	6	152.25	3	150.00	150.00	3	11,379	0.03%
2019/01/25	48	153.21	93	149.56	152.00	-45	11,487	-0.39%
2019/01/24	5	139.20	7	139.93	142.00	-2	11,255	-0.02%
2019/01/23	3	136.17	10.6	136.68	138.50	-7.6	11,247	-0.07%
2019/01/22	5	135.60	5	137.30	136.50	0	11,231	0.00%
2019/01/21	45	131.92	63	132.68	135.00	-18	11,220	-0.16%
2019/01/18	13	125.08	8	125.56	126.00	5	11,252	0.04%
2019/01/17	3	122.83	2	121.50	123.50	1	11,384	0.01%
2019/01/16	3	122.83	5	123.10	122.00	-2	11,694	-0.02%
2019/01/15	12	125.88	18	125.81	126.00	-6	11,801	-0.05%
2019/01/14	1	126.50	0	0.00	124.00	1	11,890	0.01%
2019/01/11	7	123.00	34	122.79	123.00	-27	12,077	-0.22%
2019/01/10	12	120.58	8	121.38	120.00	4	12,032	0.03%
2019/01/09	0	0.00	2	120.00	120.00	-2	12,092	-0.02%
2019/01/08	2	118.25	4	119.63	116.50	-2	12,231	-0.02%
2019/01/07	0	0.00	3	117.50	115.50	-3	12,366	-0.02%
2019/01/04	4	111.38	7	110.64	114.00	-3	12,554	-0.02%
2019/01/03	12	115.58	18	116.50	114.00	-6	12,783	-0.05%
2019/01/02	3	120.00	3	118.83	121.00	0	12,917	0.00%
2018/12/28	26	120.87	19	120.63	118.00	7	12,977	0.05%
2018/12/27	13	119.81	20	119.48	119.00	-7	13,015	-0.05%
2018/12/26	23	118.41	22	120.20	115.00	1	12,998	0.01%
2018/12/25	15	118.40	22	119.41	121.50	-7	12,931	-0.05%
2018/12/24	5	118.30	3	119.50	118.00	2	12,826	0.02%
2018/12/22	8	117.38	2	117.25	117.00	6	12,832	0.05%
2018/12/21	11	114.00	9	115.11	119.50	2	12,907	0.02%
2018/12/20	12.1	117.12	1	117.00	116.50	11.1	12,820	0.09%
2018/12/19	14	126.93	13	126.31	124.00	1	12,767	0.01%
2018/12/18	10	123.40	20	125.65	126.00	-10	12,794	-0.08%
2018/12/17	3.1	120.25	6	121.83	123.50	-2.9	12,817	-0.02%
2018/12/14	7	117.64	5	116.70	118.00	2	12,938	0.02%
2018/12/13	15	123.07	2	122.25	121.50	13	13,086	0.10%
2018/12/12	10	121.75	17	122.53	122.50	-7	13,197	-0.05%
2018/12/11	5	118.00	2	118.25	118.00	3	13,201	0.02%
2018/12/10	11	113.41	11	113.23	115.00	0	13,562	0.00%
2018/12/07	20	118.70	9	118.39	116.50	11	13,730	0.08%
2018/12/06	15	115.77	23	115.07	114.00	-8	13,749	-0.06%
2018/12/05	15	123.70	10	123.85	122.50	5	13,691	0.04%
2018/12/04	13	136.08	11	135.36	131.00	2	13,700	0.01%
2018/12/03	27	134.57	25	136.46	137.00	2	13,658	0.01%
2018/11/30	14	124.11	18	125.56	126.50	-4	13,512	-0.03%
2018/11/29	17	122.29	14	122.11	120.00	3	13,689	0.02%
2018/11/28	13	119.38	10	120.10	120.50	3	13,647	0.02%
2018/11/27	5	115.50	18	116.58	119.00	-13	13,506	-0.10%
2018/11/26	17	107.53	8	108.69	109.00	9	13,183	0.07%
2018/11/23	8	107.00	28	107.77	104.00	-20	13,101	-0.15%
2018/11/22	10	105.80	14	106.43	103.00	-4	12,887	-0.03%
2018/11/21	12	103.83	9	103.28	105.50	3	12,829	0.02%
2018/11/20	6.1	103.32	4	103.63	102.50	2.1	12,779	0.02%
2018/11/19	9	100.01	13	100.08	102.00	-4	12,766	-0.03%
2018/11/16	27	99.25	10	99.54	97.00	17	12,801	0.13%
2018/11/15	4	95.23	6	94.97	97.50	-2	12,877	-0.02%
2018/11/14	12	98.75	12	98.54	95.80	0	12,790	0.00%
2018/11/13	8	97.70	0	0.00	97.70	8	12,579	0.06%
2018/11/12	13	109.23	5	108.20	108.50	8	12,658	0.06%
2018/11/09	8	111.31	8	113.31	113.50	0	12,623	0.00%
2018/11/08	22	118.25	15	117.73	113.50	7	12,628	0.06%
2018/11/07	12	115.00	24	115.54	117.00	-12	12,431	-0.10%
2018/11/06	15	113.97	10	113.70	109.50	5	12,296	0.04%
2018/11/05	8	114.13	26	115.87	121.50	-18	12,065	-0.15%
2018/11/02	16	109.22	16	109.50	110.50	0	11,790	0.00%
2018/11/01	12	98.03	30	101.73	104.50	-18	11,553	-0.16%
2018/10/31	15	94.51	14	95.02	95.00	1	11,393	0.01%
2018/10/30	12	92.08	12	92.28	90.00	0	11,235	0.00%
2018/10/29	13	90.11	26	89.79	91.60	-13	11,178	-0.12%
2018/10/26	34	92.16	38	91.76	88.00	-4	11,006	-0.04%
2018/10/25	12	92.33	19	92.31	95.20	-7	10,771	-0.06%
2018/10/24	31	99.20	6	100.22	97.20	25	10,657	0.23%
2018/10/23	28	111.63	6	110.33	108.00	22	10,437	0.21%
2018/10/22	8	121.56	9	120.67	120.00	-1	10,230	-0.01%
2018/10/19	6	120.00	5	119.50	120.50	1	10,509	0.01%
2018/10/18	2	117.00	1	119.50	116.00	1	11,083	0.01%
2018/10/17	4	120.75	5	120.30	118.00	-1	10,978	-0.01%
2018/10/16	13	121.73	21	119.86	116.50	-8	10,808	-0.07%
2018/10/15	11	121.45	6	120.58	125.00	5	10,732	0.05%
2018/10/12	6	114.92	16	113.56	119.00	-10	10,562	-0.09%
2018/10/11	18.1	101.30	21	101.01	109.00	-2.9	10,393	-0.03%
2018/10/09	10	113.00	8	107.81	107.00	2	10,149	0.02%
2018/10/08	2.1	118.50	1	116.50	118.50	1.1	10,009	0.01%
2018/10/05	14	123.36	12	121.04	119.00	2	10,126	0.02%
2018/10/04	4.1	132.61	4	133.25	132.00	0.1	10,030	0.00%
2018/10/03	5	136.70	2	134.75	134.50	3	10,065	0.03%
2018/10/02	11	139.91	13	138.65	138.00	-2	10,057	-0.02%
2018/10/01	5	138.00	4	138.63	140.00	1	10,039	0.01%
2018/09/28	18	135.44	15	133.97	134.50	3	10,031	0.03%
2018/09/27	16	132.25	15	132.07	133.00	1	9,983	0.01%
2018/09/26	9	131.89	1	131.00	131.00	8	9,934	0.08%
2018/09/25	7.1	132.30	21	133.60	133.50	-13.9	9,985	-0.14%
2018/09/21	11	127.59	11	128.18	131.00	0	9,863	0.00%
2018/09/20	24.1	129.04	20	127.75	124.00	4.1	9,651	0.04%
2018/09/19	21	138.64	4	137.13	133.50	17	9,449	0.18%
2018/09/18	12	138.17	11	137.95	142.00	1	9,250	0.01%
2018/09/17	11	139.36	7	139.36	143.00	4	9,089	0.04%
2018/09/14	13	134.31	13	135.58	138.50	0	9,021	0.00%
2018/09/13	22	141.07	28	137.05	136.00	-6	8,593	-0.07%
2018/09/12	17	144.12	2	144.00	143.50	15	8,338	0.18%
2018/09/11	12	156.17	12	160.54	159.00	0	8,200	0.00%
2018/09/10	14	161.32	5	162.50	155.50	9	8,100	0.11%
2018/09/07	10	174.40	2	172.50	172.50	8	7,982	0.10%
2018/09/06	15	186.47	6	187.17	183.00	9	7,840	0.11%
2018/09/05	26	182.44	28	189.16	187.00	-2	7,694	-0.03%
2018/09/04	1	177.00	126	176.52	177.00	-125	7,238	-1.73%	大賣/鉅額交易
2018/09/03	34	162.81	4	162.50	161.00	30	7,171	0.42%
2018/08/31	4	165.88	1	165.50	166.50	3	7,261	0.04%
2018/08/30	6	164.83	32	165.19	166.00	-26	7,253	-0.36%
2018/08/29	6	162.33	7	160.57	161.00	-1	7,211	-0.01%
2018/08/28	15	164.07	10	164.50	161.00	5	7,219	0.07%
2018/08/27	13.2	162.73	10	162.20	162.50	3.2	7,197	0.04%
2018/08/24	6	157.25	7	160.00	162.00	-1	7,176	-0.01%
2018/08/23	3	162.50	5	160.00	160.00	-2	7,222	-0.03%
2018/08/22	6	165.50	9	165.44	162.50	-3	7,268	-0.04%
2018/08/21	8	153.81	22	157.00	158.50	-14	7,117	-0.20%
2018/08/20	68	150.43	103	150.29	151.00	-35	7,064	-0.50%	大賣/
2018/08/17	40.1	146.78	37	149.57	146.50	3.1	6,996	0.04%
2018/08/16	10	137.70	38	140.95	144.00	-28	6,930	-0.40%
2018/08/15	67	144.93	36	150.51	145.50	31	6,820	0.45%
2018/08/14	2.1	154.54	0	0.00	156.00	2.1	6,756	0.03%
2018/08/13	51	159.79	7.5	155.70	153.50	43.5	6,797	0.64%
2018/08/10	3	165.83	8	165.50	165.00	-5	6,750	-0.07%
2018/08/09	4.1	163.78	13	163.58	165.00	-8.9	6,737	-0.13%
2018/08/08	3	173.33	10	172.85	169.00	-7	6,766	-0.10%
2018/08/07	3	166.50	7	169.43	170.50	-4	6,795	-0.06%
2018/08/06	4	163.88	4	165.50	165.00	0	6,891	0.00%
2018/08/03	7	159.86	1	161.50	162.00	6	6,882	0.09%
2018/08/02	4	155.25	2	156.00	156.00	2	6,867	0.03%
2018/08/01	2	158.00	3	156.33	156.00	-1	6,847	-0.01%
2018/07/31	2	148.75	2	149.00	148.00	0	6,786	0.00%
2018/07/30	8.1	149.65	6	160.08	146.00	2.1	6,718	0.03%
2018/07/27	2	162.00	4	161.25	161.00	-2	6,580	-0.03%
2018/07/26	32	166.70	30	166.17	166.00	2	6,546	0.03%
2018/07/25	33.5	167.93	16	167.50	165.00	17.5	6,133	0.29%
2018/07/24	1	182.50	0	0.00	182.50	1	5,292	0.02%
2018/07/23	2	202.50	0.1	202.50	202.50	1.9	5,335	0.04%
2018/07/20	3	232.67	2	237.00	225.00	1	5,591	0.02%
2018/07/19	13	226.04	2	227.75	229.50	11	5,767	0.19%
2018/07/18	1	229.00	1	224.00	222.00	0	5,691	0.00%
2018/07/17	45	236.34	8	236.00	228.50	37	5,695	0.65%
2018/07/16	39	240.46	54	242.44	239.00	-15	5,621	-0.27%
2018/07/13	16	237.94	60	238.88	241.00	-44	5,534	-0.80%
2018/07/12	10	219.25	13	217.42	221.00	-3	5,439	-0.06%
2018/07/11	16	213.31	5	214.30	215.00	11	5,479	0.20%
2018/07/10	2	203.25	1	203.00	207.50	1	5,510	0.02%
2018/07/09	3	196.83	1	197.50	196.50	2	5,570	0.04%
2018/07/06	2	201.00	5	201.00	202.50	-3	5,543	-0.05%
2018/07/05	0	0.00	3	207.17	200.50	-3	5,499	-0.05%
2018/07/04	14	196.86	3	197.00	199.50	11	5,465	0.20%
2018/07/03	46	205.98	3	208.67	194.50	43	5,445	0.79%
2018/07/02	1	218.00	9	224.33	217.00	-8	5,376	-0.15%
2018/06/28	3	219.33	0	0.00	216.00	3	5,355	0.06%
2018/06/27	19	222.45	16	225.44	219.50	3	5,370	0.06%
2018/06/26	16	220.19	5	217.30	228.00	11	5,397	0.20%
2018/06/25	4	223.38	18	223.64	220.00	-14	5,449	-0.26%
2018/06/22	5	234.10	3	235.17	233.00	2	5,465	0.04%
2018/06/21	29	239.66	31	243.29	238.50	-2	5,495	-0.04%
2018/06/20	5	234.20	2	232.25	238.00	3	5,581	0.05%
2018/06/19	58	241.69	1	235.50	236.00	57	5,585	1.02%
2018/06/15	2	249.00	29	250.16	245.50	-27	5,595	-0.48%
2018/06/14	5	241.00	4	241.00	241.50	1	5,617	0.02%
2018/06/13	4	248.25	3	246.50	244.50	1	5,659	0.02%
2018/06/12	0	0.00	2	250.00	247.00	-2	5,734	-0.03%
2018/06/11	14	243.50	2	243.01	242.50	12	5,828	0.21%
2018/06/08	39	254.56	18	253.33	251.00	21	5,864	0.36%
2018/06/07	4	274.00	2	270.00	269.50	2	6,026	0.03%
2018/06/06	3	273.00	3	268.50	273.00	0	6,164	0.00%
2018/06/05	2	264.50	2	262.25	264.00	0	6,168	0.00%
2018/06/04	2	256.25	6	259.42	263.50	-4	6,255	-0.06%
2018/06/01	20	246.15	8	248.88	251.50	12	6,236	0.19%
2018/05/31	17	247.94	12	248.17	243.50	5	6,277	0.08%
2018/05/30	14	255.39	1	250.00	248.00	13	6,181	0.21%
2018/05/29	3	275.32	3	273.67	268.50	0	6,082	0.00%
2018/05/28	5	279.00	5	278.70	279.00	0	6,078	0.00%
2018/05/25	8	273.50	7	273.36	274.00	1	6,135	0.02%
2018/05/24	8	274.25	11	276.55	273.50	-3	6,193	-0.05%
2018/05/23	10	271.05	10	271.95	271.50	0	6,232	0.00%
2018/05/22	12	274.29	14	276.14	274.00	-2	6,319	-0.03%
2018/05/21	5	271.20	4	272.00	268.50	1	6,363	0.02%
2018/05/18	7	259.50	6	262.33	257.00	1	6,358	0.02%
2018/05/17	9	263.17	15	263.17	265.00	-6	6,502	-0.09%
2018/05/16	20	269.75	20	268.90	265.00	0	6,546	0.00%
2018/05/15	8	272.94	1	283.00	269.00	7	6,644	0.11%
2018/05/14	13	277.35	8	276.94	286.50	5	6,681	0.07%
2018/05/11	5	263.20	3	261.67	263.00	2	6,557	0.03%
2018/05/10	3	255.33	7	251.50	257.00	-4	6,655	-0.06%
2018/05/09	4	238.75	0	0.00	243.00	4	6,712	0.06%
2018/05/08	0	0.00	3	240.17	240.00	-3	6,785	-0.04%
2018/05/07	5	236.90	1	230.00	230.00	4	6,956	0.06%
2018/05/04	4	237.63	1	236.50	236.50	3	7,036	0.04%
2018/05/03	1	233.00	0	0.00	232.00	1	7,172	0.01%
2018/05/02	0	0.00	2	233.00	232.00	-2	7,288	-0.03%
2018/04/30	4	229.25	0	0.00	224.50	4	7,445	0.05%
2018/04/27	0	0.00	1	221.00	222.50	-1	7,569	-0.01%
2018/04/26	6	229.00	6	225.42	218.00	0	7,697	0.00%
2018/04/25	12	231.42	14	230.46	231.00	-2	7,572	-0.03%
2018/04/23	15	284.23	9	283.83	282.50	6	7,457	0.08%
2018/04/20	6	302.58	2	300.25	297.50	4	7,500	0.05%
2018/04/19	8	310.69	5	311.20	312.00	3	7,684	0.04%
2018/04/18	11	303.59	10	306.95	306.00	1	7,953	0.01%
2018/04/17	9	320.72	5	313.50	311.50	4	7,957	0.05%
2018/04/16	10	328.36	15	329.40	331.00	-5	8,085	-0.06%
2018/04/13	2	315.75	10	319.90	318.50	-8	8,134	-0.10%
2018/04/12	1	309.50	6	313.25	309.50	-5	8,079	-0.06%
2018/04/11	3	309.83	0	0.00	306.50	3	8,184	0.04%
2018/04/10	1	308.00	1	310.00	306.00	0	8,247	0.00%
2018/04/09	5	308.40	3	311.50	305.50	2	8,381	0.02%
2018/04/03	15	307.80	16	309.38	308.00	-1	8,408	-0.01%
2018/04/02	7	311.43	7	316.14	310.50	0	8,435	0.00%
2018/03/31	4	314.50	4	316.75	314.50	0	8,487	0.00%
2018/03/30	8	315.81	16	318.44	314.00	-8	8,593	-0.09%
2018/03/29	6	313.00	8	311.94	313.00	-2	8,684	-0.02%
2018/03/28	8	310.13	8	314.13	308.00	0	8,665	0.00%
2018/03/27	9	313.56	6	312.83	313.00	3	8,632	0.03%
2018/03/26	5.1	302.69	5	302.90	302.00	0.1	8,615	0.00%
2018/03/23	7	296.93	13	294.46	295.00	-6	8,722	-0.07%
2018/03/22	10	311.70	5	315.50	305.00	5	8,841	0.06%
2018/03/21	11	316.41	8	317.00	315.00	3	8,986	0.03%
2018/03/20	4	304.63	8	306.50	315.00	-4	9,121	-0.04%
2018/03/19	9	314.72	6	316.08	311.00	3	9,411	0.03%
2018/03/16	26	316.04	23	316.52	315.00	3	9,524	0.03%
2018/03/15	18	317.47	18	315.00	321.50	0	9,732	0.00%
2018/03/14	26	313.44	25	312.62	309.50	1	9,709	0.01%
2018/03/13	35	311.29	32	311.75	315.50	3	9,762	0.03%
2018/03/12	19	292.34	27	287.72	297.00	-8	9,644	-0.08%
2018/03/09	14	272.39	15	273.73	270.00	-1	9,732	-0.01%
2018/03/08	9	273.22	11	271.32	272.50	-2	9,865	-0.02%
2018/03/07	6	264.75	8	263.00	265.00	-2	9,809	-0.02%
2018/03/06	9	262.11	13	258.35	264.50	-4	9,941	-0.04%
2018/03/05	8	255.94	3	261.00	250.50	5	10,400	0.05%
2018/03/02	9	261.22	7	265.86	260.50	2	10,514	0.02%
2018/03/01	18	269.86	14	267.71	270.00	4	10,555	0.04%
2018/02/27	9	270.83	8	271.56	268.50	1	10,655	0.01%
2018/02/26	10	265.70	15	265.57	268.00	-5	10,686	-0.05%
2018/02/23	11	261.23	11	260.00	262.50	0	10,717	0.00%
2018/02/22	9	258.78	9	257.83	256.50	0	10,835	0.00%
2018/02/21	6.1	252.80	5	255.20	256.00	1.1	10,886	0.01%
2018/02/12	6	244.00	7	249.21	243.00	-1	10,927	-0.01%
2018/02/09	12	239.13	20.6	234.59	249.50	-8.6	11,078	-0.08%
2018/02/08	5	241.10	3.1	245.26	238.00	1.9	11,004	0.02%
2018/02/07	4	247.38	5	253.00	242.50	-1	10,967	-0.01%
2018/02/06	7	237.57	11	234.59	235.00	-4	10,913	-0.04%
2018/02/05	4	256.25	3	255.50	256.50	1	10,879	0.01%
2018/02/02	4	263.88	5	263.50	263.00	-1	10,909	-0.01%
2018/02/01	6	260.67	8	258.88	258.50	-2	10,886	-0.02%
2018/01/31	1	253.00	17	254.62	261.00	-16	10,866	-0.15%
2018/01/30	0	0.00	5	258.10	252.00	-5	10,866	-0.05%
2018/01/29	6	245.33	9	245.78	252.00	-3	10,798	-0.03%
2018/01/26	14	242.14	12	239.63	239.50	2	10,843	0.02%
2018/01/25	19	245.71	7	244.64	240.00	12	10,798	0.11%
2018/01/24	6	248.42	2	248.00	249.50	4	10,780	0.04%
2018/01/23	5	258.80	3	263.50	255.00	2	10,753	0.02%
2018/01/22	3	261.00	9.1	259.39	269.50	-6.1	10,826	-0.06%
2018/01/19	13	260.27	10	268.90	259.50	3	10,818	0.03%
2018/01/18	8	273.19	12	275.71	272.50	-4	10,773	-0.04%
2018/01/17	14	269.46	14	269.21	269.00	0	10,754	0.00%
2018/01/16	17.1	267.83	21	267.40	269.00	-3.9	10,768	-0.04%
2018/01/15	10	260.35	24	259.54	265.00	-14	10,666	-0.13%
2018/01/12	31	261.40	14	254.82	252.50	17	10,467	0.16%
2018/01/11	20	270.53	10	269.00	269.00	10	10,245	0.10%
2018/01/10	17	272.41	6	272.50	270.00	11	10,133	0.11%
2018/01/09	21	287.52	21	290.55	280.00	0	10,013	0.00%
2018/01/08	10	301.15	8	301.75	299.00	2	9,879	0.02%
2018/01/05	15	306.73	13	311.85	303.00	2	9,898	0.02%
2018/01/04	26	305.08	27	303.93	303.50	-1	9,955	-0.01%
2018/01/03	22	303.09	21	294.14	304.00	1	9,950	0.01%
2018/01/02	7	279.36	7	280.14	283.00	0	9,872	0.00%