穩懋 (3105)-永豐金-中正券商分點個股進出

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
143.5
漲跌
▲2.0
漲幅
+1.41%
成交量
2,271張
產業
上櫃半導體類股
1768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－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正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
2024/05/28	1.5	144.84	0.2	144.50	143.50	1.3	2,703	0.05%
2024/05/27	0.2	142.00	1	141.50	141.50	-0.8	2,709	-0.03%
2024/05/24	1.1	139.18	2	139.50	140.00	-0.9	2,745	-0.03%
2024/05/23	9.2	141.46	0	142.00	140.50	9.2	2,773	0.33%
2024/05/22	11.2	142.50	1.3	142.85	142.50	9.9	2,810	0.35%
2024/05/21	3	141.67	1	141.00	140.50	2	2,839	0.07%
2024/05/20	2.1	142.26	303	142.70	142.50	-300.9	2,896	-10.39%	大賣/鉅額交易
2024/05/17	1	141.50	1	141.50	141.50	0	2,945	0.00%
2024/05/16	2	140.79	3.7	143.00	143.00	-1.6	3,074	-0.05%
2024/05/15	1.1	140.50	1	139.50	139.50	0.1	3,065	0.00%
2024/05/14	3.1	139.84	3	139.67	140.00	0.1	3,157	0.00%
2024/05/13	2	138.51	3	140.00	140.00	-1	3,201	-0.03%
2024/05/09	5.1	140.31	1	140.00	140.00	4.1	3,253	0.13%
2024/05/08	1	143.00	1	141.50	141.50	0	3,283	0.00%
2024/05/07	1.2	142.38	1	141.00	141.00	0.2	3,315	0.01%
2024/05/06	1.2	143.91	1	142.50	142.50	0.2	3,337	0.01%
2024/05/03	2.1	144.79	1	143.50	143.50	1.1	3,349	0.03%
2024/05/02	1.2	144.93	1	143.50	143.50	0.2	3,355	0.00%
2024/04/30	2	147.00	2.4	147.33	146.00	-0.4	3,387	-0.01%
2024/04/29	0	0.00	2	147.74	145.00	-2	3,355	-0.06%
2024/04/25	0	0.00	0.5	142.00	143.00	-0.5	3,331	-0.02%
2024/04/24	0	0.00	2	142.50	145.00	-2	3,330	-0.06%
2024/04/23	0.5	138.96	0	0.00	140.00	0.5	3,352	0.02%
2024/04/22	1.3	138.62	0.3	138.50	137.00	1	3,364	0.03%
2024/04/19	17.4	139.31	10	139.90	140.00	7.4	3,365	0.22%
2024/04/17	3	143.67	8	144.00	143.50	-5	3,315	-0.15%
2024/04/16	4.1	143.02	1	144.00	143.00	3.1	3,304	0.09%
2024/04/12	4	151.88	1	155.00	150.50	3	3,307	0.09%
2024/04/11	0	0.00	2.5	155.00	154.50	-2.5	3,291	-0.08%
2024/04/10	5.2	151.23	4	154.00	153.50	1.2	3,328	0.04%
2024/04/09	3.3	145.54	0.4	148.00	148.50	2.9	3,360	0.09%
2024/04/08	1.2	146.59	6	144.75	143.50	-4.8	3,327	-0.14%
2024/04/03	7.3	147.40	1	147.50	147.50	6.3	3,286	0.19%
2024/04/02	1	148.50	2	149.00	149.00	-1	3,290	-0.03%
2024/04/01	3	146.67	2.1	149.21	148.00	0.9	3,291	0.03%
2024/03/29	6.2	146.18	1.1	146.50	146.00	5.1	3,290	0.16%
2024/03/28	2.2	146.35	1.4	146.08	145.50	0.8	3,312	0.02%
2024/03/27	1.1	148.00	2.5	147.50	147.00	-1.4	3,315	-0.04%
2024/03/26	4.1	149.68	0	0.00	149.00	4.1	3,324	0.12%
2024/03/25	1.3	154.06	0	0.00	153.50	1.3	3,337	0.04%
2024/03/22	1	153.00	2	152.75	153.50	-1	3,451	-0.03%
2024/03/21	3	154.17	0	153.50	154.50	3	3,496	0.09%
2024/03/20	1	154.50	1	154.50	153.00	0	3,576	0.00%
2024/03/19	0	0.00	10.7	154.00	157.00	-10.7	3,580	-0.30%
2024/03/18	1.3	147.51	0.2	148.50	149.00	1.1	3,510	0.03%
2024/03/15	1.8	144.46	0.2	145.50	145.50	1.6	3,527	0.05%
2024/03/14	1.1	145.60	5	147.20	145.50	-3.9	3,504	-0.11%
2024/03/13	7.6	148.97	0	0.00	147.50	7.6	3,524	0.21%
2024/03/12	3	151.02	2.1	153.50	153.00	1	3,528	0.03%
2024/03/11	0.2	156.74	0	0.00	153.00	0.2	3,532	0.01%
2024/03/08	2	153.00	2.1	157.52	153.00	-0.1	3,645	0.00%
2024/03/07	0.5	157.75	4	157.38	156.50	-3.5	3,738	-0.09%
2024/03/06	5.1	152.71	0	0.00	152.50	5.1	3,665	0.14%
2024/03/05	3	157.50	8	158.63	155.00	-5	3,851	-0.13%
2024/03/04	1.2	157.56	5	157.50	156.00	-3.8	3,876	-0.10%
2024/03/01	4	155.25	5	156.10	155.50	-1	3,952	-0.02%
2024/02/29	11	152.73	10	151.90	152.00	1	4,142	0.02%
2024/02/27	4.6	153.53	47	153.39	152.00	-42.4	4,486	-0.95%
2024/02/26	0.6	156.92	4	156.88	157.00	-3.4	4,737	-0.07%
2024/02/23	9.3	159.10	0.1	159.00	158.00	9.2	4,751	0.19%
2024/02/22	1	160.55	5.2	162.26	162.50	-4.1	4,741	-0.09%
2024/02/21	1.8	163.06	3	163.17	161.00	-1.2	4,732	-0.03%
2024/02/20	2	160.25	5.1	161.80	161.00	-3.1	4,712	-0.06%
2024/02/19	2.3	162.48	6	162.75	160.50	-3.7	4,675	-0.08%
2024/02/16	0	0.00	1	157.00	157.50	-1	4,620	-0.02%
2024/02/15	9	158.06	16.1	156.63	156.00	-7.1	4,683	-0.15%
2024/02/05	3	160.33	1	159.50	159.50	2	4,758	0.04%
2024/02/02	6.1	157.74	1.5	157.33	158.50	4.6	4,806	0.10%
2024/02/01	2.5	152.71	2	156.00	152.50	0.5	4,827	0.01%
2024/01/31	1	155.00	1	153.50	155.00	0	4,873	0.00%
2024/01/30	0	0.00	1	155.50	156.00	-1	4,966	-0.02%
2024/01/26	0	0.00	2.5	155.00	154.50	-2.5	5,231	-0.05%
2024/01/25	1.6	151.66	2	153.00	151.00	-0.4	5,359	-0.01%
2024/01/24	0	155.00	4.4	154.04	154.50	-4.4	5,627	-0.08%
2024/01/23	1	150.00	6	151.00	151.00	-5	6,409	-0.08%
2024/01/22	0.1	149.67	1	150.50	151.00	-0.9	6,477	-0.01%
2024/01/19	0	0.00	2.1	151.00	150.50	-2.1	6,583	-0.03%
2024/01/18	2	145.76	1	145.00	145.50	1	6,627	0.02%
2024/01/17	1.3	146.58	3	147.00	146.00	-1.7	6,639	-0.03%
2024/01/16	0	0.00	4	152.00	152.50	-4	6,607	-0.06%
2024/01/15	6	150.83	1	150.00	151.00	5	6,614	0.08%
2024/01/12	0	0.00	0.6	151.00	151.00	-0.6	6,674	-0.01%
2024/01/11	0	0.00	0	149.00	150.50	0	6,724	0.00%
2024/01/10	0	149.50	3	148.17	148.00	-3	6,775	-0.04%
2024/01/09	0	0.00	1.1	149.47	149.00	-1.1	6,851	-0.02%
2024/01/08	6	150.33	4	150.00	149.50	2	6,929	0.03%
2024/01/05	1	148.50	1	147.50	148.00	0	6,927	0.00%
2024/01/04	0.1	146.24	1	150.00	146.00	-0.9	6,933	-0.01%
2024/01/03	6.9	149.88	0.1	149.00	148.00	6.8	6,875	0.10%
2024/01/02	5	156.40	0	0.00	156.00	5	6,836	0.07%
2023/12/28	6	157.00	0	0.00	157.50	6	6,899	0.09%
2023/12/27	0	0.00	2.3	159.31	159.50	-2.3	6,930	-0.03%
2023/12/26	0	0.00	2	158.50	158.50	-2	6,974	-0.03%
2023/12/25	0	156.50	1	156.50	157.50	-1	7,028	-0.01%
2023/12/22	0.1	154.50	0.1	154.50	154.50	-0.1	7,032	0.00%
2023/12/21	1.1	152.13	40	150.54	152.00	-38.9	7,027	-0.55%
2023/12/20	12.1	153.84	5	154.00	153.50	7.1	6,999	0.10%
2023/12/19	8.2	155.07	3	155.00	153.50	5.2	6,969	0.07%
2023/12/18	10	163.40	1	168.00	161.50	9	6,880	0.13%
2023/12/15	5.2	169.21	10.4	170.05	170.00	-5.2	6,817	-0.08%
2023/12/14	3	169.67	4.1	168.64	169.00	-1.1	6,756	-0.02%
2023/12/13	1	166.00	2.3	166.07	167.00	-1.3	6,777	-0.02%
2023/12/12	10	168.50	2.3	167.50	167.00	7.8	6,836	0.11%
2023/12/11	4	166.50	1	167.00	166.00	3	6,823	0.04%
2023/12/08	0.3	168.48	1	168.50	167.50	-0.7	6,802	-0.01%
2023/12/07	9.1	168.32	3	168.00	166.00	6.1	6,782	0.09%
2023/12/06	6	170.00	3	171.16	170.00	3	6,750	0.04%
2023/12/05	15	170.60	20	169.50	171.50	-5	6,759	-0.07%
2023/12/04	2.1	171.10	0.4	171.00	169.50	1.7	6,704	0.03%
2023/12/01	5	169.20	5	169.10	167.50	0	6,587	0.00%
2023/11/30	5.5	171.54	4	171.00	172.00	1.5	6,610	0.02%
2023/11/29	8	167.56	10.2	166.88	168.00	-2.2	6,503	-0.03%
2023/11/28	7	161.36	11.7	162.17	163.50	-4.7	6,526	-0.07%
2023/11/27	20.7	159.02	9.5	166.27	157.00	11.2	6,965	0.16%
2023/11/24	33.6	165.66	24.3	166.88	167.00	9.3	6,829	0.14%
2023/11/22	3	151.50	0	0.00	151.50	3	6,247	0.05%
2023/11/21	4.5	151.56	2	152.50	153.00	2.5	6,253	0.04%
2023/11/20	2.1	152.62	0	0.00	152.00	2.1	6,277	0.03%
2023/11/17	5.1	152.41	0.2	154.00	152.50	4.9	6,286	0.08%
2023/11/16	2	154.50	2.1	154.79	153.50	-0.1	6,303	0.00%
2023/11/15	1	154.50	4.1	155.10	154.50	-3.1	6,332	-0.05%
2023/11/14	2	153.50	2	154.00	154.00	0	6,304	0.00%
2023/11/13	20.4	152.80	15	156.27	152.00	5.4	6,369	0.09%
2023/11/10	3.1	152.63	4	154.25	156.50	-0.9	6,263	-0.01%
2023/11/09	3.2	152.89	2	154.50	154.50	1.2	6,241	0.02%
2023/11/08	4	153.00	2	152.25	152.00	2	6,221	0.03%
2023/11/07	10.4	155.33	11.1	154.40	153.00	-0.7	6,276	-0.01%
2023/11/06	4	154.00	6	154.83	155.00	-2	6,175	-0.03%
2023/11/03	39	153.29	8.5	153.35	150.50	30.5	6,090	0.50%
2023/11/02	5.2	147.18	6	147.67	149.50	-0.8	5,899	-0.01%
2023/11/01	10.1	148.20	11	147.05	147.00	-1	5,764	-0.02%
2023/10/31	13.2	144.08	54.1	146.77	145.00	-40.9	5,542	-0.74%
2023/10/30	0	0.00	18	140.00	140.00	-18	4,808	-0.37%
2023/10/27	1	126.99	7	126.93	127.50	-6	4,977	-0.12%
2023/10/26	8.2	123.47	0	0.00	121.00	8.2	4,942	0.17%
2023/10/25	3.5	128.14	0	128.50	127.50	3.5	4,950	0.07%
2023/10/24	3.2	126.36	3	126.50	127.00	0.2	4,970	0.00%
2023/10/23	8.1	125.07	0	0.00	125.50	8.1	5,039	0.16%
2023/10/20	7.1	127.01	0.5	126.00	126.50	6.6	5,102	0.13%
2023/10/19	10	132.34	7	131.64	130.50	3	5,160	0.06%
2023/10/18	5	135.60	3	136.00	134.00	2	5,171	0.04%
2023/10/17	2	140.25	6	140.92	139.00	-4	5,267	-0.08%
2023/10/16	3.2	138.05	3	139.00	138.00	0.2	5,362	0.00%
2023/10/13	4	135.00	1	134.00	137.00	3	5,319	0.06%
2023/10/12	0	0.00	1	134.00	134.50	-1	5,329	-0.02%
2023/10/05	1	134.50	6	134.17	135.00	-5	5,470	-0.09%
2023/10/04	3	134.00	0	0.00	134.50	3	5,497	0.05%
2023/10/03	9	134.06	0	0.00	132.50	9	5,507	0.16%
2023/10/02	7	134.07	4.2	133.05	134.50	2.8	5,573	0.05%
2023/09/28	3	129.50	1	129.00	129.00	2	5,718	0.04%
2023/09/27	2	131.00	2	131.50	130.50	0	5,746	0.00%
2023/09/26	0.1	133.19	0.4	134.00	132.00	-0.3	5,774	0.00%
2023/09/25	6	136.00	0.1	136.00	135.50	5.9	5,790	0.10%
2023/09/22	1	137.00	1	136.00	136.00	0	5,810	0.00%
2023/09/21	4	135.64	1	135.00	135.00	3	5,844	0.05%
2023/09/20	1.1	140.05	0	0.00	139.50	1.1	5,817	0.02%
2023/09/19	2	141.25	0	0.00	140.00	2	5,830	0.03%
2023/09/18	7	144.93	2	145.25	144.00	5	5,842	0.09%
2023/09/15	13.2	146.01	6	145.17	145.50	7.2	5,838	0.12%
2023/09/14	0	141.50	0	0.00	142.50	0	5,779	0.00%
2023/09/13	4	140.50	4	138.50	139.00	0	5,784	0.00%
2023/09/12	3	138.51	1	138.50	139.50	2	5,816	0.03%
2023/09/11	1	138.07	1	142.50	137.50	0	5,875	0.00%
2023/09/08	8.1	138.81	2	139.00	138.00	6.1	5,914	0.10%
2023/09/07	4.2	143.30	2.1	143.50	143.00	2.1	5,929	0.04%
2023/09/06	0	0.00	1	143.50	143.50	-1	5,936	-0.02%
2023/09/05	4.1	142.12	1	144.00	143.00	3.1	5,980	0.05%
2023/09/04	2.1	142.82	4	144.00	144.00	-1.9	6,023	-0.03%
2023/09/01	11.1	142.19	8	143.75	140.50	3.1	6,125	0.05%
2023/08/31	2	134.75	3.8	135.66	136.00	-1.8	6,007	-0.03%
2023/08/30	4	135.75	6	135.25	134.00	-2	5,511	-0.04%
2023/08/29	2.2	131.36	0	0.00	131.00	2.2	5,456	0.04%
2023/08/28	4.2	130.26	0	0.00	129.50	4.2	5,422	0.08%
2023/08/25	4	128.37	2	129.00	128.00	2	5,428	0.04%
2023/08/24	1.1	128.59	1	129.51	129.50	0.1	5,412	0.00%
2023/08/23	2	127.25	1	129.00	128.50	1	5,392	0.02%
2023/08/22	3.1	129.50	5	130.00	128.50	-1.9	5,365	-0.04%
2023/08/21	5.1	129.05	0	0.00	129.00	5.1	5,350	0.10%
2023/08/18	1.1	132.00	0	0.00	132.00	1.1	5,331	0.02%
2023/08/17	11.2	130.37	3	130.33	130.00	8.2	5,344	0.15%
2023/08/16	3.3	133.54	3	134.83	135.50	0.3	5,261	0.01%
2023/08/15	6.1	136.33	2	136.50	135.00	4.1	5,227	0.08%
2023/08/14	23.1	139.07	1	139.00	138.50	22.1	5,183	0.43%
2023/08/11	102.1	144.11	22	143.02	143.50	80.1	5,165	1.55%	大買/
2023/08/10	2.8	149.03	1	150.50	150.50	1.8	5,128	0.03%
2023/08/09	6	150.83	4.1	151.99	151.50	1.9	5,250	0.04%
2023/08/08	5	150.70	3	149.50	151.00	2	5,248	0.04%
2023/08/07	2	153.00	1.1	155.45	152.00	0.9	5,226	0.02%
2023/08/04	2	153.75	0.2	153.67	154.50	1.8	5,214	0.03%
2023/08/02	2.1	152.30	5	152.40	153.00	-2.9	5,157	-0.06%
2023/08/01	83.3	153.08	15	150.17	150.00	68.3	5,078	1.34%
2023/07/31	4.1	165.38	0	0.00	164.00	4.1	4,837	0.09%
2023/07/28	3	166.50	1	168.00	166.50	2	4,759	0.04%
2023/07/27	2	165.76	0	0.00	166.00	2	4,707	0.04%
2023/07/26	6.8	165.80	4	165.88	162.50	2.8	4,712	0.06%
2023/07/25	8.1	170.09	7	170.14	168.00	1.1	4,801	0.02%
2023/07/24	7.1	174.01	2	177.00	172.50	5.1	4,784	0.11%
2023/07/21	10	178.20	8	178.25	178.00	2	4,743	0.04%
2023/07/20	3	179.50	15	179.10	177.50	-12	4,731	-0.25%
2023/07/19	8.4	176.97	12	178.42	171.50	-3.6	4,573	-0.08%
2023/07/18	3	173.18	2	173.50	174.50	1	4,427	0.02%
2023/07/17	2.1	172.52	5	173.00	173.50	-3	4,414	-0.07%
2023/07/14	2.6	175.58	2	177.00	176.50	0.6	4,411	0.01%
2023/07/13	3	173.33	20	174.05	173.50	-17	4,409	-0.39%
2023/07/12	13	172.85	0	0.00	170.50	13	4,324	0.30%
2023/07/11	0	0.00	0.1	170.50	170.50	-0.1	4,289	0.00%
2023/07/10	1	169.50	0.4	168.50	167.00	0.6	4,272	0.01%
2023/07/07	5	166.00	2	167.75	167.50	3	4,255	0.07%
2023/07/06	16.8	175.93	27	171.84	171.50	-10.2	4,203	-0.24%
2023/07/05	29.7	168.32	2	168.25	167.00	27.7	4,044	0.69%
2023/07/04	3	168.64	0	0.00	168.00	3	3,990	0.08%
2023/07/03	1	164.00	0	0.00	164.00	1	4,004	0.03%
2023/06/30	2.2	164.36	0	0.00	164.00	2.2	4,017	0.05%
2023/06/29	5	165.40	0	0.00	165.00	5	4,089	0.12%
2023/06/28	0.1	168.50	1	168.00	167.00	-1	4,294	-0.02%
2023/06/27	1	167.99	0	168.50	166.00	1	4,471	0.02%
2023/06/26	7.1	166.86	2.1	167.31	165.50	5	4,585	0.11%
2023/06/21	2.5	170.70	0	171.50	170.00	2.5	4,663	0.05%
2023/06/20	8.1	174.83	2	176.50	173.50	6.1	4,626	0.13%
2023/06/19	0.3	177.64	1	178.50	178.00	-0.7	4,615	-0.01%
2023/06/16	42.2	179.31	2	180.00	179.50	40.2	4,641	0.87%
2023/06/15	51	180.59	6.2	182.15	181.50	44.8	4,649	0.96%
2023/06/14	0.7	179.25	1.7	181.21	180.00	-1	4,613	-0.02%
2023/06/13	1	176.51	8	179.13	176.00	-7	4,556	-0.15%
2023/06/12	1	180.00	1	180.00	177.00	0	4,501	0.00%
2023/06/09	1.3	171.55	2.9	174.99	175.50	-1.6	4,419	-0.04%
2023/06/08	6.2	176.15	7.2	177.35	175.00	-1	4,386	-0.02%
2023/06/07	3	175.17	6.3	175.07	177.00	-3.2	4,363	-0.07%
2023/06/06	0.1	162.00	0.3	162.00	161.00	-0.2	4,185	0.00%
2023/06/05	1	164.00	2	163.00	164.00	-1	4,202	-0.02%
2023/06/02	2	160.00	0	160.50	160.00	2	4,214	0.05%
2023/06/01	0.1	158.00	0	0.00	158.00	0.1	4,268	0.00%
2023/05/31	1	159.50	4	159.50	159.50	-3	4,308	-0.07%
2023/05/30	1	158.48	1	159.00	159.00	0	4,288	0.00%
2023/05/29	0.1	160.00	1.3	159.00	159.00	-1.3	4,334	-0.03%
2023/05/26	1	155.50	6	155.33	155.00	-5	4,342	-0.12%
2023/05/25	2.2	152.65	0	0.00	152.50	2.2	4,347	0.05%
2023/05/24	60.2	153.00	0	154.50	153.00	60.2	4,359	1.38%
2023/05/23	1	156.50	2	154.25	156.50	-1	4,415	-0.02%
2023/05/22	2	148.00	0	0.00	150.00	2	4,418	0.05%
2023/05/19	0.2	150.50	0.3	151.00	151.50	-0.2	4,421	0.00%
2023/05/18	1.2	151.94	0	0.00	150.50	1.2	4,460	0.03%
2023/05/17	1	150.50	1	150.50	151.50	0	4,560	0.00%
2023/05/16	1	144.50	4	146.88	148.00	-3	4,586	-0.07%
2023/05/15	10.2	145.10	1	148.50	144.00	9.2	4,618	0.20%
2023/05/12	4	157.63	1	159.50	159.00	3	4,752	0.06%
2023/05/11	2.3	159.06	1	159.50	157.00	1.3	4,784	0.03%
2023/05/10	3.1	163.68	1	163.50	163.00	2.1	4,864	0.04%
2023/05/09	1	166.49	0	0.00	166.00	1	4,957	0.02%
2023/05/08	3.1	167.50	0	0.00	166.50	3.1	5,034	0.06%
2023/05/05	11	164.95	11	165.59	165.00	0	5,110	0.00%
2023/05/02	1.1	166.02	1	166.00	167.50	0.1	5,342	0.00%
2023/04/28	2.1	157.46	1.2	165.46	163.50	0.9	5,481	0.02%
2023/04/27	0.2	161.00	0	0.00	160.00	0.2	5,404	0.00%
2023/04/26	2.5	160.80	0	0.00	160.00	2.5	5,480	0.05%
2023/04/25	4.3	165.63	2	167.25	165.00	2.3	5,583	0.04%
2023/04/24	2	171.00	1	171.00	170.50	1	5,698	0.02%
2023/04/21	2	173.04	2	172.00	169.00	0	5,933	0.00%
2023/04/20	1	173.52	4	175.88	173.00	-3	6,205	-0.05%
2023/04/19	3	179.49	2	181.00	176.00	1	6,377	0.02%
2023/04/18	16.1	182.20	17	186.24	182.00	-0.9	6,430	-0.01%
2023/04/17	0.4	185.00	0	0.00	185.50	0.4	6,424	0.01%
2023/04/14	1	181.50	2	183.00	183.00	-1	6,413	-0.02%
2023/04/13	2	182.75	5	183.00	182.00	-3	6,426	-0.05%
2023/04/12	1.4	184.14	0	0.00	183.50	1.4	6,422	0.02%
2023/04/11	23	184.63	18	185.03	184.50	5	6,426	0.08%
2023/04/10	0.1	184.00	0	0.00	185.00	0.1	6,388	0.00%
2023/04/07	23.2	182.74	17	184.03	182.00	6.2	6,379	0.10%
2023/04/06	17	184.29	18	182.75	184.50	-1	6,335	-0.02%
2023/03/31	1	180.50	0	0.00	182.50	1	6,287	0.02%
2023/03/30	4	180.25	3	180.50	181.50	1	6,254	0.02%
2023/03/29	26	179.50	23.1	186.11	178.50	2.9	6,181	0.05%
2023/03/28	13	180.85	3	184.83	186.00	10	5,953	0.17%
2023/03/27	1	182.50	1	177.71	181.00	0	5,780	0.00%
2023/03/24	1	179.50	4.1	178.87	179.50	-3.1	5,711	-0.05%
2023/03/23	0	0.00	1	174.00	173.50	-1	5,597	-0.02%
2023/03/20	3	173.33	2	173.00	171.00	1	5,601	0.02%
2023/03/17	3	166.67	2	166.25	168.00	1	5,550	0.02%
2023/03/16	1	165.50	1	165.01	165.50	0	5,513	0.00%
2023/03/15	0	0.00	4	166.38	165.50	-4	5,549	-0.07%
2023/03/14	1	165.00	0.1	163.50	162.50	0.9	5,550	0.02%
2023/03/13	5	165.99	2.1	163.60	165.00	3	5,584	0.05%
2023/03/10	3.2	166.85	1	165.50	164.50	2.2	5,589	0.04%
2023/03/09	15	174.00	15	177.50	174.00	0	5,537	0.00%
2023/03/08	0	0.00	1.3	176.17	176.50	-1.3	5,521	-0.02%
2023/03/07	17	173.00	18	175.61	173.00	-1	5,514	-0.02%
2023/03/06	2	174.00	8	172.56	175.50	-6	5,485	-0.11%
2023/03/03	8	168.50	3.1	169.01	167.00	5	5,445	0.09%
2023/03/02	14	167.04	9	166.50	167.00	5	5,562	0.09%
2023/03/01	4	166.38	4	165.63	166.50	0	5,585	0.00%
2023/02/24	2	172.00	1	171.50	170.00	1	5,534	0.02%
2023/02/23	3	174.00	1	173.00	174.50	2	5,504	0.04%
2023/02/22	2	173.25	7	172.36	172.00	-5	5,511	-0.09%
2023/02/21	19.1	177.24	16	178.50	177.00	3.1	5,501	0.06%
2023/02/20	18	177.97	19	175.55	178.00	-1	5,513	-0.02%
2023/02/17	5	173.00	2	174.50	173.00	3	5,504	0.05%
2023/02/16	23.1	171.24	20.1	172.82	171.00	3	5,525	0.06%
2023/02/15	5.1	174.12	5	173.80	173.00	0.1	5,596	0.00%
2023/02/14	2	170.50	1	170.50	170.50	1	5,514	0.02%
2023/02/13	3	170.17	1	169.00	169.00	2	5,559	0.04%
2023/02/10	6	165.67	26	170.81	171.00	-20	5,535	-0.36%
2023/02/09	22.1	172.53	10	175.50	172.50	12.1	5,319	0.23%
2023/02/08	10.1	173.51	2	176.25	175.50	8	5,338	0.15%
2023/02/07	4	173.13	5	172.70	173.00	-1	5,296	-0.02%
2023/02/06	7.3	177.97	5	180.80	176.00	2.3	5,253	0.04%
2023/02/03	9	185.06	3	185.67	183.00	6	5,302	0.11%
2023/02/02	4	188.00	2	190.50	187.50	2	5,419	0.04%
2023/02/01	4	189.63	4	190.25	191.50	0	5,543	0.00%
2023/01/31	1	192.50	6	191.50	192.00	-5	5,462	-0.09%
2023/01/30	20	192.90	24.1	189.44	194.00	-4.1	5,495	-0.07%
2023/01/17	2	177.00	2.1	177.24	180.00	-0.1	5,448	0.00%
2023/01/16	1.2	175.90	6.1	176.71	179.00	-4.9	5,451	-0.09%
2023/01/13	9	176.00	4	171.13	170.50	5	5,386	0.09%
2023/01/12	3	179.37	4.1	182.92	183.50	-1.1	5,283	-0.02%
2023/01/11	23.1	180.91	24	176.23	183.00	-0.9	5,164	-0.02%
2023/01/10	49	175.02	57.6	173.47	176.00	-8.6	5,045	-0.17%
2023/01/09	19	167.82	20	161.25	170.50	-1	4,797	-0.02%
2023/01/06	0	0.00	4	154.63	155.00	-4	4,662	-0.09%
2023/01/05	6	145.50	1	149.00	146.00	5	4,635	0.11%
2023/01/03	0	0.00	2	140.75	143.00	-2	4,716	-0.04%
2022/12/30	2.1	137.56	0	0.00	136.50	2.1	4,778	0.04%
2022/12/29	5	137.60	1	139.00	141.50	4	4,994	0.08%
2022/12/28	1	140.50	0	0.00	140.00	1	5,058	0.02%
2022/12/27	0	0.00	1	139.00	140.00	-1	5,073	-0.02%
2022/12/22	0	0.00	1	139.00	137.50	-1	5,241	-0.02%
2022/12/21	1	136.07	2	138.25	136.00	-1	5,285	-0.02%
2022/12/20	1	140.49	2	143.00	137.00	-1	5,293	-0.02%
2022/12/19	1	147.00	2	146.25	146.50	-1	5,304	-0.02%
2022/12/16	5	147.10	5	147.00	146.00	0	5,386	0.00%
2022/12/15	1	155.00	0	0.00	152.00	1	5,411	0.02%
2022/12/14	0	0.00	1	152.00	154.00	-1	5,419	-0.02%
2022/12/13	3	148.50	3	152.00	148.50	0	5,411	0.00%
2022/12/09	0.2	152.50	2	151.50	149.50	-1.8	5,376	-0.03%
2022/12/08	0	151.50	0.3	149.76	150.50	-0.3	5,383	-0.01%
2022/12/07	1	157.50	1	159.00	151.50	0	5,378	0.00%
2022/12/06	1.1	162.14	2	159.50	157.50	-0.9	5,334	-0.02%
2022/12/05	1	163.00	1	166.00	163.00	0	5,329	0.00%
2022/12/02	2	162.50	1	167.00	164.50	1	5,278	0.02%
2022/12/01	1.3	161.40	12	161.00	162.50	-10.8	5,249	-0.20%
2022/11/29	14	156.11	6	155.00	155.00	8	5,224	0.15%
2022/11/28	1	157.50	2	159.00	159.50	-1	5,255	-0.02%
2022/11/25	2	158.27	0	0.00	158.50	2	5,388	0.04%
2022/11/24	7.6	162.08	9	161.83	162.50	-1.4	5,463	-0.03%
2022/11/23	0.1	155.00	1	157.50	157.00	-0.9	5,314	-0.02%
2022/11/22	0.1	152.50	0	0.00	153.50	0.1	5,319	0.00%
2022/11/21	1	153.00	0	0.00	152.50	1	5,329	0.02%
2022/11/18	0.1	156.00	0	0.00	156.00	0.1	5,325	0.00%
2022/11/17	2	154.50	2	156.75	158.00	0	5,309	0.00%
2022/11/16	1	151.00	2	152.75	156.00	-1	5,273	-0.02%
2022/11/15	0	0.00	3	152.00	154.50	-3	5,199	-0.06%
2022/11/14	1.6	150.24	7	149.79	152.00	-5.4	5,180	-0.10%
2022/11/11	5.2	145.52	7.2	148.28	146.50	-1.9	5,134	-0.04%
2022/11/10	0	0.00	1	142.00	142.00	-1	5,007	-0.02%
2022/11/09	1	135.67	18	138.23	141.00	-17	4,990	-0.34%
2022/11/08	7	133.58	8	136.12	134.00	-1	4,925	-0.02%
2022/11/07	1	129.50	2	131.75	133.00	-1	4,884	-0.02%
2022/11/04	3	126.67	1	127.00	128.50	2	4,849	0.04%
2022/11/03	1	126.00	5	126.50	129.50	-4	4,785	-0.08%
2022/11/02	14	124.18	4	125.63	126.50	10	4,750	0.21%
2022/11/01	9.5	122.57	9	124.17	124.00	0.5	4,722	0.01%
2022/10/31	9	118.72	15	120.63	122.00	-6	4,630	-0.13%
2022/10/28	16	109.16	12	112.13	114.00	4	4,484	0.09%
2022/10/27	6	116.42	11	117.45	117.00	-5	4,318	-0.12%
2022/10/26	20	114.00	12	115.42	115.00	8	4,321	0.19%
2022/10/25	7	117.63	14	119.86	115.00	-7	4,258	-0.16%
2022/10/24	9	125.22	2	127.50	125.00	7	4,231	0.17%
2022/10/21	8	122.75	7	121.00	121.50	1	4,304	0.02%
2022/10/20	1	123.00	0	0.00	123.00	1	4,460	0.02%
2022/10/19	1	128.00	1	128.00	127.00	0	4,490	0.00%
2022/10/18	3	127.50	2	128.00	128.00	1	4,502	0.02%
2022/10/17	2	130.75	2	129.50	131.50	0	4,413	0.00%
2022/10/14	2	128.25	2	128.25	128.50	0	4,445	0.00%
2022/10/13	1	123.00	3	123.50	123.00	-2	4,393	-0.05%
2022/10/12	2	120.00	1	121.50	122.00	1	4,339	0.02%
2022/10/11	1.8	122.20	1	123.00	119.00	0.8	4,282	0.02%
2022/10/07	7	127.57	0	0.00	127.00	7	4,233	0.17%
2022/10/06	3	132.00	3	131.67	131.50	0	4,182	0.00%
2022/10/05	11	139.59	15	135.23	140.00	-4	3,972	-0.10%
2022/10/04	0.1	128.00	12	128.08	127.50	-12	3,964	-0.30%
2022/10/03	0	0.00	6	122.00	123.50	-6	3,958	-0.15%
2022/09/30	14.1	119.40	14	122.11	123.50	0.1	3,964	0.00%
2022/09/29	17.3	121.98	16	126.41	123.00	1.3	3,916	0.03%
2022/09/28	23.3	128.69	3	128.50	126.00	20.3	3,929	0.52%
2022/09/27	4.1	134.50	1	134.50	136.00	3.1	3,895	0.08%
2022/09/26	2	138.00	5	139.10	135.50	-3	3,919	-0.08%
2022/09/23	6	141.75	4	143.13	144.00	2	3,936	0.05%
2022/09/22	10.5	145.64	0	0.00	146.00	10.5	3,865	0.27%
2022/09/21	0.1	154.50	3	153.50	155.00	-2.9	3,778	-0.08%
2022/09/20	4	156.63	1	156.50	156.50	3	3,785	0.08%
2022/09/19	1	158.50	2	158.75	158.50	-1	3,792	-0.03%
2022/09/16	3	160.00	1	161.50	159.50	2	3,808	0.05%
2022/09/15	2	163.00	1	162.50	163.50	1	3,800	0.03%
2022/09/14	3	162.50	0	0.00	162.50	3	3,815	0.08%
2022/09/13	2	166.00	3	166.17	165.50	-1	3,825	-0.03%
2022/09/12	0.3	167.00	29	167.43	166.00	-28.7	3,850	-0.75%
2022/09/08	0.1	160.50	22	162.68	163.00	-22	3,871	-0.57%
2022/09/07	15.1	158.98	1	156.50	159.00	14.1	3,887	0.36%
2022/09/06	0.1	161.00	0	164.00	160.50	0.1	3,885	0.00%
2022/09/05	5	161.01	0	0.00	161.00	5	3,918	0.13%
2022/09/02	15	165.00	0	0.00	165.00	15	3,940	0.38%
2022/09/01	2	169.50	25.1	173.76	167.00	-23.1	3,896	-0.59%
2022/08/31	42	177.97	10	170.90	178.50	32	3,774	0.85%
2022/08/30	1	161.01	1	163.00	162.50	0	3,705	0.00%
2022/08/29	10.1	161.75	1	161.50	160.50	9.1	3,759	0.24%
2022/08/26	5.1	172.97	1.1	173.45	169.50	4	3,908	0.10%
2022/08/25	0.1	169.00	0	0.00	167.50	0.1	3,921	0.00%
2022/08/24	11.1	166.10	11	170.36	166.00	0.1	4,011	0.00%
2022/08/22	1.1	172.27	1	173.50	170.00	0.1	4,325	0.00%
2022/08/19	3.2	173.53	1	175.00	174.00	2.2	4,424	0.05%
2022/08/18	1.1	171.05	1.2	172.72	170.00	-0.1	4,416	0.00%
2022/08/16	0.1	174.38	0	0.00	174.00	0.1	4,372	0.00%
2022/08/15	11	176.05	11.2	175.00	176.50	-0.2	4,347	0.00%
2022/08/12	1	169.50	2	171.00	173.50	-1	4,307	-0.02%
2022/08/11	0.2	166.75	0.1	165.00	167.50	0.2	4,296	0.00%
2022/08/10	0.2	162.50	0	0.00	162.00	0.2	4,311	0.00%
2022/08/09	0.1	164.58	2	165.00	164.00	-1.9	4,338	-0.04%
2022/08/08	0.4	161.78	0	0.00	167.00	0.4	4,333	0.01%
2022/08/05	0	0.00	2	164.25	165.00	-2	4,327	-0.05%
2022/08/04	0	0.00	3	159.33	161.00	-3	4,311	-0.07%
2022/08/03	0.3	156.00	0	0.00	157.00	0.3	4,263	0.01%
2022/08/02	0.1	157.00	1	156.50	158.00	-1	4,251	-0.02%
2022/08/01	0.3	157.48	1	157.00	158.50	-0.7	4,240	-0.02%
2022/07/29	3	154.00	3	155.33	159.00	0	4,244	0.00%
2022/07/28	2	157.26	8.2	155.49	157.00	-6.2	4,189	-0.15%
2022/07/27	13.7	152.47	3.1	152.84	153.00	10.6	4,114	0.26%
2022/07/26	5	170.40	1	170.00	168.50	4	3,994	0.10%
2022/07/25	2	177.00	4	179.38	179.50	-2	4,059	-0.05%
2022/07/22	0.1	187.00	1	184.50	185.00	-0.9	4,026	-0.02%
2022/07/21	3	183.50	5.2	186.81	188.50	-2.2	4,019	-0.05%
2022/07/20	0	181.94	2.2	181.12	181.00	-2.1	3,960	-0.05%
2022/07/19	0.3	179.66	1	177.00	179.00	-0.7	3,951	-0.02%
2022/07/18	0	0.00	4	176.38	178.00	-4	3,977	-0.10%
2022/07/15	1	176.46	0	0.00	176.00	1	3,980	0.03%
2022/07/14	0	0.00	1	173.00	174.50	-1	3,970	-0.03%
2022/07/13	0	168.00	0	0.00	166.50	0	3,941	0.00%
2022/07/12	0.1	159.08	1	167.00	165.00	-0.9	3,903	-0.02%
2022/07/11	1	169.00	0	0.00	169.50	1	3,813	0.03%
2022/07/08	1.2	167.15	1	168.50	171.50	0.2	3,795	0.00%
2022/07/07	0.1	157.27	1	156.00	162.00	-0.9	3,757	-0.02%
2022/07/06	6	168.59	0	0.00	161.50	6	3,713	0.16%
2022/07/04	16.2	178.75	57	178.04	173.50	-40.8	3,675	-1.11%
2022/07/01	2	186.02	0	0.00	185.50	2	3,694	0.05%
2022/06/30	13.1	194.08	0	0.00	192.50	13.1	3,690	0.35%
2022/06/29	1	201.00	0	0.00	201.00	1	3,717	0.03%
2022/06/28	5.1	201.10	0	0.00	201.00	5.1	3,750	0.14%
2022/06/27	0.1	210.00	3	212.33	209.00	-3	3,814	-0.08%
2022/06/24	0	203.00	1	205.00	204.00	-1	3,791	-0.03%
2022/06/23	0	199.00	0	0.00	200.50	0	3,808	0.00%
2022/06/22	4	203.00	2	201.50	199.50	2	3,864	0.05%
2022/06/21	2	206.25	2	208.75	211.00	0	3,831	0.00%
2022/06/20	0	201.95	3	203.67	203.00	-3	3,800	-0.08%
2022/06/17	7	207.71	2.2	204.14	203.00	4.9	3,753	0.13%
2022/06/16	0	217.50	1	217.50	212.00	-1	3,709	-0.03%
2022/06/14	1	216.50	1	212.00	218.00	0	3,700	0.00%
2022/06/13	7	217.14	0.3	218.85	215.00	6.7	3,654	0.18%
2022/06/10	0	224.00	0	0.00	228.00	0	3,624	0.00%
2022/06/09	3.1	225.80	3	226.17	225.00	0.1	3,603	0.00%
2022/06/08	4	224.00	0	0.00	223.00	4	3,583	0.11%
2022/06/07	8	228.56	1	228.00	228.00	7	3,544	0.20%
2022/06/06	1	230.01	12.1	233.15	234.00	-11.1	3,492	-0.32%
2022/06/02	23	222.09	3	224.33	221.00	20	3,334	0.60%
2022/06/01	7	227.00	4	228.63	227.00	3	3,312	0.09%
2022/05/31	8.2	225.27	8	225.38	225.00	0.2	3,214	0.00%
2022/05/30	7.1	216.19	3	216.83	218.00	4.1	3,035	0.13%
2022/05/27	5.1	213.09	28	208.64	217.00	-22.9	2,889	-0.79%
2022/05/26	2	199.00	38	199.87	199.00	-36	2,781	-1.29%
2022/05/25	0	197.50	0	0.00	195.50	0	2,785	0.00%
2022/05/24	25	195.58	0.1	194.00	192.00	24.9	2,796	0.89%
2022/05/23	20	200.00	10	197.50	200.50	10	2,778	0.36%
2022/05/20	20.1	199.45	0.2	197.46	200.00	19.9	2,805	0.71%
2022/05/19	4	198.25	2	198.50	198.50	2	2,822	0.07%
2022/05/18	2	205.75	4	206.13	205.50	-2	2,792	-0.07%
2022/05/17	0.1	201.23	2.1	199.67	205.00	-2	2,753	-0.07%
2022/05/16	1	198.96	2.2	196.85	196.50	-1.1	2,736	-0.04%
2022/05/13	0	193.00	3	195.67	198.00	-3	2,745	-0.11%
2022/05/12	2	191.00	0	0.00	189.00	2	2,816	0.07%
2022/05/11	2.4	195.48	1	194.50	194.00	1.4	2,891	0.05%
2022/05/10	0.1	191.41	2	190.00	193.50	-1.9	2,910	-0.07%
2022/05/09	0.1	195.04	2	195.25	193.50	-1.9	2,914	-0.06%
2022/05/06	6.1	196.75	7	194.57	198.50	-0.9	2,896	-0.03%
2022/05/05	2	198.49	38	197.76	198.50	-36	2,864	-1.26%
2022/05/04	20.1	194.39	1	193.00	193.50	19.1	2,809	0.68%
2022/05/03	16	194.53	8	192.63	195.00	8	2,752	0.29%
2022/04/29	23.2	199.47	8.4	200.79	195.50	14.8	2,666	0.56%
2022/04/28	4.1	211.63	8	211.50	211.00	-3.9	2,515	-0.16%
2022/04/27	0	209.00	1	209.50	214.00	-1	2,511	-0.04%
2022/04/26	9.1	218.84	0	0.00	217.00	9.1	2,525	0.36%
2022/04/25	3.1	221.90	3	222.17	221.50	0.1	2,546	0.00%
2022/04/22	1	227.50	0	0.00	226.00	1	2,586	0.04%
2022/04/21	2	231.75	4	232.00	233.00	-2	2,559	-0.08%
2022/04/20	2	226.75	0	230.00	228.00	2	2,561	0.08%
2022/04/19	2	228.03	0	0.00	228.50	2	2,616	0.08%
2022/04/18	1.2	227.09	0	0.00	226.00	1.2	2,646	0.05%
2022/04/15	4	230.00	0	0.00	230.00	4	2,669	0.15%
2022/04/14	1.1	231.24	0	0.00	230.00	1.1	2,728	0.04%
2022/04/13	1.1	237.99	1	238.00	237.50	0.1	2,765	0.00%
2022/04/12	0	235.39	2	233.00	231.00	-2	2,835	-0.07%
2022/04/11	2.2	232.34	2	239.50	233.00	0.2	2,837	0.01%
2022/04/08	2.1	241.43	0	0.00	240.50	2.1	2,810	0.07%
2022/04/07	8.6	245.47	0	0.00	243.00	8.6	2,792	0.31%
2022/04/06	2.1	257.04	0	0.00	258.00	2.1	2,719	0.08%
2022/04/01	2.6	257.93	2	261.25	263.00	0.6	2,668	0.02%
2022/03/31	15.3	265.49	0	0.00	266.00	15.3	2,618	0.58%
2022/03/30	9.1	269.74	2	267.50	271.50	7.1	2,593	0.28%
2022/03/29	2	279.25	2.1	280.52	282.00	-0.1	2,519	0.00%
2022/03/28	3.1	273.57	0	0.00	276.50	3.1	2,536	0.12%
2022/03/25	13.6	281.85	0	0.00	280.50	13.6	2,552	0.53%
2022/03/24	0	0.00	0.2	293.00	293.00	-0.2	2,506	-0.01%
2022/03/23	0.1	295.00	0	0.00	292.50	0.1	2,546	0.00%
2022/03/21	0	0.00	2	293.50	291.50	-2	2,668	-0.07%
2022/03/18	3	290.36	0	0.00	292.50	3	2,737	0.11%
2022/03/17	0	0.00	2.1	296.53	296.50	-2.1	2,857	-0.07%
2022/03/16	1	285.01	0	0.00	287.00	1	2,929	0.03%
2022/03/15	2.1	286.00	1.3	290.90	285.50	0.9	3,040	0.03%
2022/03/14	1.1	287.68	0	0.00	289.00	1.1	3,050	0.04%
2022/03/11	1	291.00	1.1	288.74	290.50	-0.1	3,074	0.00%
2022/03/10	0	0.00	1.3	295.20	295.50	-1.3	3,066	-0.04%
2022/03/09	0	287.83	0	0.00	286.50	0	3,078	0.00%
2022/03/08	1.4	290.85	1.5	293.13	286.00	-0.1	3,107	0.00%
2022/03/07	4.1	292.06	1	296.00	292.50	3.1	3,105	0.10%
2022/03/04	1.2	305.60	0	0.00	303.00	1.2	3,178	0.04%
2022/03/03	1	310.00	1	314.50	310.50	0	3,325	0.00%
2022/03/02	0	0.00	1.2	309.59	309.50	-1.2	3,340	-0.04%
2022/03/01	0	307.00	2	307.00	308.00	-2	3,340	-0.06%
2022/02/25	0.2	304.66	0.5	305.00	302.00	-0.3	3,351	-0.01%
2022/02/24	3.1	304.67	2	303.25	302.50	1.1	3,345	0.03%
2022/02/23	5	309.40	0	0.00	310.50	5	3,342	0.15%
2022/02/22	13	308.43	0.1	313.00	310.00	13	3,353	0.39%
2022/02/21	0	0.00	2.1	321.03	321.00	-2.1	3,347	-0.06%
2022/02/18	0	0.00	0.1	317.50	316.00	-0.1	3,386	0.00%
2022/02/17	2	317.24	1	320.50	318.00	1	3,428	0.03%
2022/02/16	0	315.75	2	315.75	316.00	-2	3,422	-0.06%
2022/02/15	3.3	308.74	0	0.00	308.00	3.3	3,405	0.10%
2022/02/14	0.1	312.61	1.1	307.48	312.50	-1	3,376	-0.03%
2022/02/11	29.8	325.36	3.2	320.24	320.00	26.6	3,274	0.81%
2022/02/10	3	337.33	1	341.00	341.00	2	3,178	0.06%
2022/02/09	1.1	338.09	2	343.25	344.00	-0.9	3,185	-0.03%
2022/02/08	0	343.00	1	344.00	343.00	-1	3,174	-0.03%
2022/01/26	2	332.80	2.2	335.80	335.50	-0.2	3,278	0.00%
2022/01/25	3	337.00	1	336.00	336.00	2	3,345	0.06%
2022/01/24	1	331.00	3	340.50	343.50	-2	3,423	-0.06%
2022/01/21	0	0.00	5	340.50	338.50	-5	3,748	-0.13%
2022/01/20	0	0.00	2	339.50	340.00	-2	3,771	-0.05%
2022/01/19	5.2	336.57	1	334.50	333.00	4.2	3,853	0.11%
2022/01/18	1	345.58	14	346.54	344.50	-13	3,822	-0.34%
2022/01/17	1.6	335.69	5	337.42	340.50	-3.5	3,781	-0.09%
2022/01/14	3.4	330.99	1.3	333.96	331.00	2.1	3,745	0.06%
2022/01/13	1	335.00	6	337.25	336.00	-5	3,734	-0.13%
2022/01/12	8.8	333.70	4.3	333.38	337.00	4.5	3,739	0.12%
2022/01/11	18.3	344.34	0	0.00	343.00	18.3	3,665	0.50%
2022/01/10	7	346.74	6	352.58	354.50	1	3,617	0.03%
2022/01/07	26.3	360.87	8	368.06	355.00	18.3	3,593	0.51%
2022/01/06	11.1	373.78	6	376.75	375.00	5.1	3,528	0.14%
2022/01/05	13	383.35	17	382.03	385.50	-4	3,486	-0.11%
2022/01/04	0	0.00	5	378.30	379.50	-5	3,406	-0.15%
2022/01/03	1	372.00	0	0.00	372.00	1	3,396	0.03%
2021/12/30	1	374.50	1	374.00	374.50	0	3,401	0.00%
2021/12/28	2.1	371.52	0	0.00	371.50	2.1	3,407	0.06%
2021/12/27	0.1	371.00	0	0.00	371.00	0.1	3,415	0.00%
2021/12/24	4.1	371.77	1	379.00	370.00	3.1	3,423	0.09%
2021/12/23	1	374.00	2.6	375.56	372.50	-1.6	3,422	-0.05%
2021/12/22	9.2	376.01	7	379.00	376.00	2.2	3,471	0.06%
2021/12/21	0	0.00	6.1	375.11	380.00	-6.1	3,471	-0.18%
2021/12/20	5	367.70	2.9	367.12	367.00	2.1	3,446	0.06%
2021/12/17	3.2	376.59	2	376.00	376.00	1.2	3,419	0.04%
2021/12/16	2	382.00	2	386.25	383.00	0	3,391	0.00%
2021/12/15	4.2	382.23	5	383.80	380.50	-0.8	3,368	-0.02%
2021/12/14	4.9	382.62	2.1	381.99	385.00	2.8	3,329	0.08%
2021/12/13	4.3	387.79	5	387.80	382.50	-0.8	3,263	-0.02%
2021/12/10	3	369.50	8.2	372.45	374.00	-5.2	3,130	-0.17%
2021/12/09	8.3	364.70	28.1	363.57	377.00	-19.9	3,055	-0.65%
2021/12/08	1.1	361.00	0.1	361.53	362.00	1	2,991	0.03%
2021/12/07	0.7	361.00	3.1	360.50	362.00	-2.4	2,961	-0.08%
2021/12/06	0	0.00	1	356.51	355.00	-1	2,948	-0.03%
2021/12/03	0	0.00	4	356.25	355.50	-4	2,979	-0.13%
2021/12/02	5.1	350.62	0	0.00	352.00	5.1	3,000	0.17%
2021/12/01	4	356.38	4	357.25	358.00	0	3,036	0.00%
2021/11/30	12.1	364.06	9	365.83	362.50	3.1	3,072	0.10%
2021/11/29	1	353.00	18	361.17	364.50	-17	3,017	-0.56%
2021/11/26	16	341.63	2	341.27	340.50	14	2,913	0.48%
2021/11/25	7.5	353.97	1.1	360.73	351.00	6.4	2,917	0.22%
2021/11/24	4	354.88	6	360.92	356.00	-2	2,905	-0.07%
2021/11/23	12	353.96	10	359.15	353.50	2	2,883	0.07%
2021/11/22	0	0.00	4.1	358.68	356.00	-4.1	2,874	-0.14%
2021/11/19	2	352.50	4.1	357.02	351.50	-2.1	2,886	-0.07%
2021/11/18	10	353.60	5.2	355.94	352.50	4.8	2,902	0.17%
2021/11/17	6	363.50	6	362.50	361.00	0	2,905	0.00%
2021/11/16	2.1	358.76	9.2	359.57	357.50	-7.1	2,909	-0.24%
2021/11/15	3	354.00	1.1	355.55	352.00	1.9	2,900	0.07%
2021/11/12	0	0.00	4.1	352.10	349.50	-4.1	2,922	-0.14%
2021/11/11	0	0.00	1.5	349.58	348.00	-1.5	2,935	-0.05%
2021/11/10	0	0.00	4.3	350.15	350.50	-4.3	2,968	-0.14%
2021/11/09	0	0.00	1.5	350.91	349.00	-1.5	3,001	-0.05%
2021/11/08	3.1	351.17	1	345.50	347.00	2.1	3,013	0.07%
2021/11/05	4.1	351.71	3	354.83	356.00	1.1	2,990	0.04%
2021/11/04	14.1	353.23	10.6	357.23	354.00	3.5	2,994	0.12%
2021/11/03	1	353.00	23.3	356.57	358.00	-22.3	2,962	-0.75%
2021/11/02	5.4	349.79	3	354.83	346.50	2.4	2,937	0.08%
2021/11/01	5.1	355.88	4.1	358.06	358.50	1	2,913	0.04%
2021/10/29	0.1	353.00	36.4	356.50	357.50	-36.3	2,823	-1.28%
2021/10/28	17	326.38	11	327.73	325.00	6	2,515	0.24%
2021/10/27	2	319.75	9.1	321.70	329.00	-7.1	2,537	-0.28%
2021/10/26	1	306.03	2	307.25	305.00	-1	2,596	-0.04%
2021/10/25	0.1	301.33	0	0.00	300.00	0.1	2,643	0.00%
2021/10/22	0	0.00	1.1	305.07	305.00	-1.1	2,734	-0.04%
2021/10/21	1.1	301.60	1	306.00	300.50	0.1	2,778	0.00%
2021/10/20	0	304.00	1	305.50	302.00	-1	2,827	-0.04%
2021/10/19	0.4	303.47	0	0.00	300.00	0.4	2,846	0.01%
2021/10/15	0	0.00	3	305.00	304.00	-3	2,889	-0.10%
2021/10/14	1	298.50	1	302.00	298.50	0	2,925	0.00%
2021/10/13	3	299.65	2.8	299.78	295.50	0.2	2,955	0.01%
2021/10/12	1	302.03	6	306.17	305.50	-5	2,981	-0.17%
2021/10/08	5	306.40	2	310.00	305.50	3	3,053	0.10%
2021/10/07	0	0.00	2	311.25	311.50	-2	3,154	-0.06%
2021/10/06	1	298.04	2	302.25	301.00	-1	3,220	-0.03%
2021/10/05	1.1	294.12	7	298.71	299.50	-5.9	3,278	-0.18%
2021/10/04	3	297.34	0	0.00	297.00	3	3,320	0.09%
2021/10/01	0	304.67	0	0.00	303.50	0	3,343	0.00%
2021/09/30	1	309.50	6	307.25	310.00	-5	3,377	-0.15%
2021/09/29	8.5	303.16	0	0.00	301.50	8.5	3,393	0.25%
2021/09/28	2.1	314.58	0.1	316.50	314.50	2	3,384	0.06%
2021/09/27	3	323.69	6.2	326.31	323.50	-3.2	3,394	-0.09%
2021/09/24	0	321.00	0	0.00	319.50	0	3,409	0.00%
2021/09/23	1	320.00	1	319.50	319.50	0	3,487	0.00%
2021/09/17	0.1	322.50	1	325.50	323.50	-0.9	3,712	-0.02%
2021/09/16	0.1	318.19	0	0.00	317.00	0.1	3,697	0.00%
2021/09/15	0.1	318.08	0	0.00	316.00	0.1	3,745	0.00%
2021/09/13	14.2	321.13	2	321.75	319.00	12.2	3,835	0.32%
2021/09/10	2	331.75	0	0.00	334.00	2	3,807	0.05%
2021/09/08	3	329.60	0	0.00	326.50	3	3,895	0.08%
2021/09/07	23.2	341.09	0	0.00	339.00	23.2	3,929	0.59%
2021/09/06	3.1	358.03	14.2	356.95	355.00	-11.1	3,984	-0.28%
2021/09/03	1	347.00	5.2	350.70	351.00	-4.2	4,103	-0.10%
2021/09/02	13	341.46	8	344.00	340.00	5	4,294	0.12%
2021/09/01	3.1	340.80	13	343.27	344.00	-10	4,272	-0.23%
2021/08/31	0	329.50	2	332.75	330.50	-2	4,243	-0.05%
2021/08/30	1.1	326.78	1.1	327.05	327.50	0	4,231	0.00%
2021/08/27	0	326.56	1	329.00	325.00	-1	4,231	-0.02%
2021/08/26	1	323.57	1	327.00	326.00	0	4,241	0.00%
2021/08/25	3.1	324.39	1	327.00	328.00	2.1	4,264	0.05%
2021/08/24	1	320.03	2	323.50	319.50	-1	4,280	-0.02%
2021/08/23	0	316.50	15	323.47	321.00	-15	4,264	-0.35%
2021/08/20	16.2	313.35	0.2	316.00	310.00	16	4,262	0.37%
2021/08/19	1	326.48	2	328.00	324.50	-1	4,276	-0.02%
2021/08/18	0	0.00	14	326.29	328.00	-14	4,304	-0.33%
2021/08/17	0	325.00	1	328.00	319.50	-1	4,320	-0.02%
2021/08/16	14	327.92	3	327.50	321.00	11	4,328	0.25%
2021/08/13	4.1	334.16	1.1	339.24	331.50	3.1	4,375	0.07%
2021/08/12	0	0.00	6	342.08	343.50	-6	4,419	-0.14%
2021/08/11	1.1	335.64	1	338.00	335.50	0.1	4,443	0.00%
2021/08/10	3.2	338.50	12.1	341.25	337.00	-8.9	4,482	-0.20%
2021/08/09	22	338.82	2	341.50	338.00	20	4,528	0.44%
2021/08/06	10.4	348.54	11	348.50	348.50	-0.6	4,603	-0.01%
2021/08/05	2.1	349.79	15.5	348.50	350.00	-13.4	4,629	-0.29%
2021/08/04	0.1	339.86	1	340.00	337.00	-0.9	4,707	-0.02%
2021/08/03	6.3	337.73	1	342.00	336.50	5.3	4,743	0.11%
2021/08/02	16.1	340.76	10	341.00	338.50	6.1	4,717	0.13%
2021/07/30	6.1	346.93	15	354.40	346.00	-8.9	4,676	-0.19%
2021/07/29	13	342.69	11.1	347.67	347.50	2	4,532	0.04%
2021/07/28	10.3	345.33	7	347.93	344.50	3.3	4,562	0.07%
2021/07/27	19	359.71	2.2	361.56	356.00	16.9	4,648	0.36%
2021/07/26	10.1	363.48	2.3	365.44	363.00	7.9	4,752	0.17%
2021/07/23	11	370.68	3.2	372.56	370.00	7.9	4,753	0.17%
2021/07/22	4	374.50	5	374.60	372.50	-1	4,756	-0.02%
2021/07/21	2	376.50	3	380.33	376.00	-1	4,725	-0.02%
2021/07/20	5.1	379.54	4	382.38	375.00	1.1	4,741	0.02%
2021/07/19	5	382.10	1	381.50	381.50	4	4,715	0.08%
2021/07/16	4	389.50	4.1	389.14	390.00	-0.1	4,728	0.00%
2021/07/15	12.3	393.73	9.4	396.48	392.50	3	4,731	0.06%
2021/07/14	2.2	391.71	9.7	387.10	395.00	-7.4	4,677	-0.16%
2021/07/13	18.2	383.50	17.2	386.23	381.00	1	4,599	0.02%
2021/07/12	3.3	376.80	8.2	377.65	381.00	-4.8	4,558	-0.11%
2021/07/09	7.1	364.38	2	370.00	370.00	5.1	4,501	0.11%
2021/07/08	3	371.00	4	374.24	370.00	-1	4,514	-0.02%
2021/07/07	8.1	369.99	4	370.25	371.00	4.1	4,520	0.09%
2021/07/06	2.2	380.65	0.1	380.50	376.00	2.1	4,489	0.05%
2021/07/05	3	380.83	17.1	382.96	382.00	-14.1	4,512	-0.31%
2021/07/02	1	367.00	17.1	374.21	374.50	-16.1	4,491	-0.36%
2021/07/01	15.4	371.06	1	366.50	366.00	14.4	4,530	0.32%
2021/06/30	14	378.07	16	383.21	375.00	-2	4,535	-0.04%
2021/06/29	20	377.65	9	380.50	375.00	11	4,487	0.24%
2021/06/28	4	375.62	12	375.54	380.00	-8	4,418	-0.18%
2021/06/25	2	365.75	2.1	367.60	364.00	-0.1	4,310	0.00%
2021/06/24	3	368.50	2	372.00	366.00	1	4,362	0.02%
2021/06/23	0	0.00	6.1	374.14	373.50	-6.1	4,387	-0.14%
2021/06/22	0	0.00	16	370.06	368.00	-16	4,348	-0.37%
2021/06/21	12	362.79	1	367.94	363.00	11	4,326	0.25%
2021/06/18	13.1	367.44	6	369.66	364.00	7.1	4,329	0.16%
2021/06/17	7.1	363.71	7	363.16	369.00	0.1	4,306	0.00%
2021/06/16	8.6	369.14	2	364.75	364.50	6.6	4,289	0.15%
2021/06/15	19.1	375.46	10.1	379.02	376.00	9	4,251	0.21%
2021/06/11	6.3	364.70	8.3	369.26	373.50	-2	4,181	-0.05%
2021/06/10	3	354.02	12.1	352.29	358.00	-9.1	4,006	-0.23%
2021/06/09	2	333.50	0	0.00	332.00	2	3,776	0.05%
2021/06/08	0	0.00	4	329.75	330.00	-4	3,876	-0.10%
2021/06/07	1	320.00	2	320.50	325.00	-1	3,889	-0.03%
2021/06/04	0	0.00	1	326.50	326.50	-1	3,909	-0.03%
2021/06/03	3.1	325.52	2.3	325.48	327.00	0.7	3,992	0.02%
2021/06/02	9	322.78	1	321.50	320.00	8	4,071	0.20%
2021/06/01	0.1	332.00	3	331.00	329.00	-2.9	4,099	-0.07%
2021/05/31	1	326.00	1	327.00	326.00	0	4,147	0.00%
2021/05/28	2.1	324.07	0.1	330.00	326.00	2	4,201	0.05%
2021/05/27	1	318.50	1	322.50	321.00	0	4,277	0.00%
2021/05/26	8	325.75	1	328.00	323.00	7	4,298	0.16%
2021/05/25	1	325.50	9	327.56	328.00	-8	4,318	-0.19%
2021/05/24	4.1	310.28	2	312.50	312.50	2.1	4,372	0.05%
2021/05/21	0.3	303.00	6.1	306.61	307.50	-5.8	4,449	-0.13%
2021/05/20	7	302.15	0	0.00	299.00	7	4,524	0.16%
2021/05/19	1.2	315.17	1	312.50	314.00	0.2	4,618	0.00%
2021/05/18	0.1	314.00	5.3	310.09	314.00	-5.2	4,656	-0.11%
2021/05/17	2.1	295.06	8	295.50	300.00	-5.9	4,788	-0.12%
2021/05/14	11.3	313.18	13	313.54	302.50	-1.8	4,979	-0.04%
2021/05/13	6.5	323.32	5	328.30	322.50	1.5	5,298	0.03%
2021/05/12	2.3	319.13	5.1	322.78	328.50	-2.9	5,329	-0.05%
2021/05/11	4	320.38	1	330.00	322.50	3	5,286	0.06%
2021/05/10	1	330.50	1	338.50	338.50	0	5,285	0.00%
2021/05/07	2	336.50	5	335.40	337.50	-3	5,327	-0.06%
2021/05/06	0	324.00	0.1	324.06	326.00	-0.1	5,365	0.00%
2021/05/05	8.2	325.60	9.2	330.99	326.00	-1	5,423	-0.02%
2021/05/04	13.4	324.92	2.2	324.26	322.00	11.2	5,473	0.21%
2021/05/03	5.2	341.27	18	347.13	350.00	-12.9	5,365	-0.24%
2021/04/29	3	369.53	4.1	371.60	366.50	-1	5,312	-0.02%
2021/04/28	8.2	365.66	0.1	367.00	365.00	8.1	5,387	0.15%
2021/04/27	0.2	371.26	2	370.25	370.50	-1.8	5,591	-0.03%
2021/04/26	8.1	371.97	10	370.20	372.00	-1.9	5,676	-0.03%
2021/04/23	0	0.00	1.1	372.52	372.00	-1.1	5,735	-0.02%
2021/04/22	2.1	371.66	3	369.17	367.50	-0.9	5,873	-0.01%
2021/04/21	8	374.82	3	374.17	371.50	5	6,144	0.08%
2021/04/20	2	381.01	0	380.00	381.00	2	6,408	0.03%
2021/04/19	9	379.29	7	380.92	379.50	2	6,503	0.03%
2021/04/16	7	381.57	10	381.60	383.00	-3	6,764	-0.04%
2021/04/15	4	371.40	0.3	376.85	376.50	3.8	6,849	0.06%
2021/04/14	13.4	369.04	7	371.28	369.50	6.4	7,039	0.09%
2021/04/13	4.3	378.50	5.6	377.39	375.50	-1.3	7,131	-0.02%
2021/04/12	2.2	379.79	2	379.75	381.50	0.2	7,168	0.00%
2021/04/09	5.2	380.18	0	0.00	379.00	5.2	7,375	0.07%
2021/04/08	1.1	384.89	4.1	382.90	385.50	-3	7,377	-0.04%
2021/04/07	5.3	386.47	4.5	387.73	384.50	0.8	7,368	0.01%
2021/04/06	10	392.25	1.3	390.62	390.00	8.7	7,314	0.12%
2021/04/01	2.1	389.58	2	395.25	389.50	0.1	7,298	0.00%
2021/03/31	5.1	391.40	1.2	395.25	391.00	3.9	7,273	0.05%
2021/03/30	2	391.50	5	392.50	395.00	-3	7,251	-0.04%
2021/03/29	17.2	394.17	9	398.17	390.50	8.2	7,230	0.11%
2021/03/26	11	392.68	4.3	395.48	397.00	6.7	7,177	0.09%
2021/03/25	1.1	385.45	12	382.92	386.00	-10.9	7,131	-0.15%
2021/03/24	0	388.00	7.1	387.22	384.00	-7.1	7,141	-0.10%
2021/03/23	8	385.13	8	385.13	385.00	0	7,115	0.00%
2021/03/22	1.1	384.34	22	380.61	384.00	-20.9	7,134	-0.29%
2021/03/19	2.2	379.67	6.1	379.33	380.00	-3.9	7,152	-0.05%
2021/03/18	2	387.51	2	391.00	384.50	0	7,251	0.00%
2021/03/17	1.1	389.97	3.1	390.33	389.50	-1.9	7,331	-0.03%
2021/03/16	0.2	391.34	1.1	389.07	389.50	-0.9	7,354	-0.01%
2021/03/15	4.2	390.80	11.1	391.59	392.00	-6.9	7,417	-0.09%
2021/03/12	15.4	398.02	7.1	397.69	393.50	8.2	7,427	0.11%
2021/03/11	1	386.50	6	387.00	386.50	-5	7,369	-0.07%
2021/03/10	12	381.25	6.1	381.07	381.00	5.9	7,382	0.08%
2021/03/09	3.2	374.90	1	375.50	375.50	2.2	7,422	0.03%
2021/03/08	9	379.39	15	376.91	380.00	-6	7,506	-0.08%
2021/03/05	14.1	370.61	3	367.00	371.00	11.1	7,430	0.15%
2021/03/04	4.3	369.44	3	369.83	369.00	1.3	7,423	0.02%
2021/03/03	2.3	369.76	1.1	377.14	380.50	1.2	7,351	0.02%
2021/03/02	8.2	376.16	6.1	377.10	371.50	2.1	7,307	0.03%
2021/02/26	10.3	381.26	1	380.50	380.50	9.3	7,252	0.13%
2021/02/25	8.8	395.36	2.1	400.30	393.00	6.7	7,230	0.09%
2021/02/24	4.5	401.86	2	402.50	400.50	2.5	7,278	0.03%
2021/02/23	11.9	407.74	8.4	409.62	406.50	3.5	7,217	0.05%
2021/02/22	9.3	411.23	9.1	407.65	413.50	0.2	7,196	0.00%
2021/02/19	8.5	390.14	44.1	393.38	398.00	-35.5	7,124	-0.50%
2021/02/18	23.2	380.02	2	380.25	381.00	21.2	7,100	0.30%
2021/02/17	7.2	379.04	41.1	384.48	379.50	-33.9	7,226	-0.47%
2021/02/05	26.1	374.65	5.2	382.13	370.50	20.9	7,066	0.30%
2021/02/04	29.1	388.83	15	388.79	388.00	14.1	6,827	0.21%
2021/02/03	12	426.46	14	432.57	425.50	-2	6,458	-0.03%
2021/02/02	15	434.10	13	434.58	434.50	2	6,391	0.03%
2021/02/01	0	416.00	3	415.33	420.50	-3	6,381	-0.05%
2021/01/29	3.1	419.70	6	421.25	414.00	-3	6,363	-0.05%
2021/01/28	3.2	422.29	2	423.25	418.00	1.2	6,359	0.02%
2021/01/27	6	431.92	15.1	429.08	435.00	-9.1	6,321	-0.14%
2021/01/26	9.3	444.20	5.1	436.80	435.00	4.3	6,263	0.07%
2021/01/25	4.1	453.09	3	460.33	451.00	1.1	6,183	0.02%
2021/01/22	12.3	462.17	6	456.75	457.50	6.3	6,156	0.10%
2021/01/21	7.4	455.65	9	458.50	458.00	-1.6	6,176	-0.03%
2021/01/20	22.1	453.85	11.1	453.15	446.00	10.9	6,149	0.18%
2021/01/19	14.2	435.91	10	433.13	445.00	4.2	5,938	0.07%
2021/01/18	17	424.50	26	421.12	424.50	-9	5,865	-0.15%
2021/01/15	19.1	427.93	18	426.33	419.50	1.1	5,817	0.02%
2021/01/14	17.2	435.26	29	431.27	424.00	-11.9	5,717	-0.21%
2021/01/13	19	417.80	17.1	405.39	423.50	2	5,467	0.04%
2021/01/12	10	388.00	3	394.50	385.00	7	5,281	0.13%
2021/01/11	22.2	385.08	20.1	380.74	394.00	2.1	5,196	0.04%
2021/01/08	4.1	355.78	9	357.44	363.00	-5	4,960	-0.10%
2021/01/07	27.2	354.27	9	356.94	355.00	18.2	4,890	0.37%
2021/01/06	8.4	372.19	4	379.38	371.00	4.4	4,831	0.09%
2021/01/05	15	368.13	14	369.11	369.00	1	4,874	0.02%
2021/01/04	8.2	364.45	18	359.75	364.50	-9.8	5,050	-0.19%
2020/12/31	9	349.11	2	350.75	346.00	7	4,850	0.14%
2020/12/30	3	343.17	1	344.00	344.00	2	4,814	0.04%
2020/12/29	0	0.00	2	347.75	345.50	-2	4,815	-0.04%
2020/12/28	1	349.00	10	345.25	344.50	-9	4,809	-0.19%
2020/12/25	0.2	344.50	5	347.00	344.00	-4.8	4,793	-0.10%
2020/12/24	3	349.17	0	0.00	347.00	3	4,805	0.06%
2020/12/23	0	0.00	3	347.45	348.50	-3	4,814	-0.06%
2020/12/22	1	342.00	5	347.00	342.50	-4	4,845	-0.08%
2020/12/21	5	343.50	6	343.75	348.00	-1	4,870	-0.02%
2020/12/17	0	0.00	5	344.10	341.50	-5	4,892	-0.10%
2020/12/16	11	345.77	5	348.20	346.00	6	4,918	0.12%
2020/12/15	9	334.83	12	339.04	340.50	-3	4,891	-0.06%
2020/12/14	14	344.18	10	350.05	337.50	4	4,897	0.08%
2020/12/11	12	340.46	0	0.00	339.00	12	4,832	0.25%
2020/12/10	10	351.15	8	349.56	350.00	2	4,778	0.04%
2020/12/09	7	356.43	8	350.56	358.00	-1	4,798	-0.02%
2020/12/07	2.2	338.76	9	338.33	340.00	-6.8	4,827	-0.14%
2020/12/04	2	349.75	2	348.00	347.50	0	4,786	0.00%
2020/12/03	3	346.67	4.2	344.82	350.00	-1.2	4,756	-0.02%
2020/12/02	17	347.97	58	348.39	347.00	-41	4,735	-0.87%
2020/12/01	1	332.00	1.1	336.58	336.50	-0.1	4,650	0.00%
2020/11/30	0	0.00	4	335.88	335.00	-4	4,699	-0.09%
2020/11/27	0	0.00	2	333.00	333.00	-2	4,671	-0.04%
2020/11/26	1	333.50	2.4	334.54	331.50	-1.4	4,699	-0.03%
2020/11/25	10	331.40	1	332.50	329.00	9	4,728	0.19%
2020/11/24	12	333.29	7	337.64	337.00	5	4,750	0.11%
2020/11/23	63	342.49	4	340.75	334.50	59	4,819	1.22%
2020/11/20	1	335.00	3	336.00	338.00	-2	4,863	-0.04%
2020/11/19	8	337.63	7	335.86	336.00	1	4,921	0.02%
2020/11/18	0	0.00	4	329.01	334.50	-4	4,929	-0.08%
2020/11/17	13	330.69	14	336.82	327.00	-1	4,936	-0.02%
2020/11/16	6.2	330.68	18.3	327.47	332.00	-12.1	5,054	-0.24%
2020/11/13	2	316.25	2	314.50	318.50	0	4,944	0.00%
2020/11/12	3	314.50	2	318.50	314.00	1	5,113	0.02%
2020/11/11	8	319.38	4	318.63	318.50	4	5,115	0.08%
2020/11/10	0	0.00	4	317.63	315.00	-4	5,088	-0.08%
2020/11/09	13	319.85	17	321.15	321.00	-4	5,127	-0.08%
2020/11/06	15.5	315.66	11	318.18	314.00	4.5	5,152	0.09%
2020/11/05	8	313.19	11	313.50	316.00	-3	5,164	-0.06%
2020/11/04	5	306.20	8	307.06	310.00	-3	5,164	-0.06%
2020/11/03	5	305.60	5	306.60	306.00	0	5,201	0.00%
2020/11/02	10	305.60	0	0.00	302.50	10	5,250	0.19%
2020/10/30	2	308.50	7	311.29	311.00	-5	5,242	-0.10%
2020/10/29	5	308.80	5	309.70	309.50	0	5,309	0.00%
2020/10/28	12	317.79	13	316.81	319.50	-1	5,415	-0.02%
2020/10/27	6	313.92	1	311.50	314.50	5	5,412	0.09%
2020/10/26	1	314.00	0	0.00	310.50	1	5,480	0.02%
2020/10/23	3	314.00	3	312.00	312.00	0	5,715	0.00%
2020/10/22	9	312.56	11	309.95	310.00	-2	5,896	-0.03%
2020/10/21	1	318.00	4	318.38	314.50	-3	5,982	-0.05%
2020/10/20	4	316.63	6	315.50	315.50	-2	6,028	-0.03%
2020/10/19	3	309.00	0	0.00	310.00	3	5,975	0.05%
2020/10/16	6	309.83	1	314.00	309.00	5	5,999	0.08%
2020/10/15	4	313.63	2	317.50	313.50	2	6,078	0.03%
2020/10/14	30	317.83	16	318.25	314.50	14	6,227	0.22%
2020/10/13	21	313.19	25	315.36	317.50	-4	6,344	-0.06%
2020/10/12	7	303.14	15	305.13	310.00	-8	6,226	-0.13%
2020/10/08	3	289.50	3	288.50	289.50	0	6,091	0.00%
2020/10/07	5.1	286.22	2	288.50	285.00	3.1	6,154	0.05%
2020/10/06	3	291.33	3	293.17	288.50	0	6,195	0.00%
2020/10/05	2	288.50	4	288.50	288.50	-2	6,318	-0.03%
2020/09/30	3	287.33	3	289.50	286.50	0	6,498	0.00%
2020/09/29	2	285.25	0	0.00	288.50	2	6,728	0.03%
2020/09/28	1	284.00	1	284.50	284.00	0	6,934	0.00%
2020/09/25	4	284.38	1	284.50	278.00	3	7,068	0.04%
2020/09/24	3	290.17	0	0.00	287.00	3	7,096	0.04%
2020/09/23	1	294.00	2	295.29	297.50	-1	7,090	-0.01%
2020/09/22	2	295.50	2	299.50	292.50	0	7,152	0.00%
2020/09/21	5	299.00	9	304.39	299.00	-4	7,186	-0.06%
2020/09/18	0.1	302.00	1	299.00	302.50	-0.9	7,237	-0.01%
2020/09/17	13	303.46	25	301.00	299.50	-12	7,280	-0.16%
2020/09/16	13.1	303.68	5	303.10	303.00	8.1	7,335	0.11%
2020/09/15	0	0.00	2	302.00	298.50	-2	7,428	-0.03%
2020/09/14	5	297.00	6	297.75	297.00	-1	7,570	-0.01%
2020/09/11	3	293.67	16	292.72	295.00	-13	7,641	-0.17%
2020/09/10	4	290.50	22	292.25	289.50	-18	7,673	-0.23%
2020/09/09	0	0.00	12	288.00	287.50	-12	7,761	-0.15%
2020/09/08	0	0.00	1	286.50	287.00	-1	7,911	-0.01%
2020/09/07	20	288.93	0	0.00	285.50	20	8,049	0.25%
2020/09/04	0	0.00	7	283.71	292.00	-7	8,172	-0.09%
2020/09/03	16	289.91	12	287.50	287.50	4	8,358	0.05%
2020/09/02	3	290.17	1	292.50	291.00	2	8,352	0.02%
2020/09/01	22	288.14	5	291.10	288.50	17	8,549	0.20%
2020/08/31	1.1	286.25	1	295.00	286.00	0.1	8,586	0.00%
2020/08/28	4	289.50	0	0.00	291.00	4	8,624	0.05%
2020/08/27	10	294.90	60	295.06	296.00	-50	8,689	-0.58%
2020/08/26	19	285.74	20.1	288.24	290.50	-1.1	8,739	-0.01%
2020/08/25	5	275.50	3	277.17	280.00	2	8,704	0.02%
2020/08/24	3	269.50	7	274.50	275.00	-4	8,806	-0.05%
2020/08/21	9.1	264.53	3	265.50	266.00	6.1	8,783	0.07%
2020/08/20	47	261.78	4	264.00	260.00	43	8,803	0.49%
2020/08/19	15	285.00	13	282.81	281.50	2	8,640	0.02%
2020/08/18	29	288.38	19	287.08	284.50	10	8,670	0.12%
2020/08/17	5	299.90	3	304.50	300.50	2	8,682	0.02%
2020/08/14	2	298.25	18	300.81	303.00	-16	8,791	-0.18%
2020/08/13	13	299.19	6	302.58	299.50	7	8,922	0.08%
2020/08/12	5	294.40	7	298.36	303.00	-2	9,009	-0.02%
2020/08/11	6.1	296.58	2	299.25	294.00	4.1	9,200	0.04%
2020/08/10	6	296.75	4	297.50	298.00	2	9,239	0.02%
2020/08/07	4	303.25	5	304.00	303.50	-1	9,257	-0.01%
2020/08/06	12	304.88	12	302.71	302.50	0	9,324	0.00%
2020/08/05	7	305.14	6	304.50	304.50	1	9,388	0.01%
2020/08/04	8	303.50	3	305.83	302.00	5	9,594	0.05%
2020/08/03	27	302.94	5	299.70	299.00	22	9,723	0.23%
2020/07/31	12	316.76	13	317.96	317.00	-1	9,641	-0.01%
2020/07/30	11	321.68	22	321.61	322.00	-11	9,631	-0.11%
2020/07/29	27	320.80	3	318.83	318.50	24	9,633	0.25%
2020/07/28	18	338.36	22	340.48	334.00	-4	9,465	-0.04%
2020/07/27	3	329.67	6	330.89	339.00	-3	9,463	-0.03%
2020/07/24	13	324.69	15	324.73	321.00	-2	9,566	-0.02%
2020/07/23	13	323.38	14	323.04	326.00	-1	9,641	-0.01%
2020/07/22	25	326.68	12	327.46	327.00	13	9,728	0.13%
2020/07/21	8	325.25	9	327.44	330.50	-1	9,809	-0.01%
2020/07/20	32	322.53	19	325.74	317.50	13	9,774	0.13%
2020/07/17	13	327.65	33	327.86	331.00	-20	9,753	-0.21%
2020/07/16	9	318.22	41	317.59	315.00	-32	9,581	-0.33%
2020/07/15	44	317.27	14	323.71	311.50	30	9,571	0.31%
2020/07/14	6	317.33	12	319.17	321.50	-6	9,645	-0.06%
2020/07/13	15	317.30	6	317.83	319.00	9	9,632	0.09%
2020/07/10	16	316.66	11	313.27	311.50	5	9,654	0.05%
2020/07/09	12	329.17	17	329.44	326.00	-5	9,583	-0.05%
2020/07/08	20	314.93	38	313.47	326.00	-18	9,438	-0.19%
2020/07/07	12	309.38	11	309.59	306.00	1	9,258	0.01%
2020/07/06	16	299.19	21	303.14	306.00	-5	9,098	-0.06%
2020/07/03	3	294.50	9	294.11	293.00	-6	9,016	-0.07%
2020/07/02	8	294.13	18	292.44	292.00	-10	9,058	-0.11%
2020/07/01	14	294.79	11	293.18	292.50	3	9,165	0.03%
2020/06/30	9	297.56	19	298.13	299.00	-10	9,209	-0.11%
2020/06/29	11	293.91	17	291.97	291.00	-6	9,242	-0.06%
2020/06/24	15	299.13	5	295.00	295.00	10	9,271	0.11%
2020/06/23	31	302.39	51	302.82	299.00	-20	9,363	-0.21%
2020/06/22	53	304.81	28	303.95	305.00	25	9,378	0.27%
2020/06/19	37	297.61	18	297.44	297.00	19	9,436	0.20%
2020/06/18	20	294.00	12	291.79	291.50	8	9,362	0.09%
2020/06/17	33	293.30	54	292.32	293.50	-21	9,370	-0.22%
2020/06/16	23	294.13	46	294.40	296.50	-23	9,445	-0.24%
2020/06/15	24	291.31	17	287.09	283.00	7	9,512	0.07%
2020/06/12	12	286.79	6	286.83	289.00	6	9,518	0.06%
2020/06/11	63	292.33	15	290.40	288.50	48	9,579	0.50%
2020/06/10	13	286.62	19	290.82	294.50	-6	9,617	-0.06%
2020/06/09	9	282.39	2	283.75	282.00	7	9,584	0.07%
2020/06/08	10	283.10	12	285.33	282.00	-2	9,739	-0.02%
2020/06/05	13	278.38	13	278.42	278.00	0	9,588	0.00%
2020/06/04	19	277.55	30	277.82	278.00	-11	9,615	-0.11%
2020/06/03	26	277.94	61	278.14	277.00	-35	9,657	-0.36%
2020/06/02	34	270.46	42	270.63	272.50	-8	9,590	-0.08%
2020/06/01	12	260.71	14	263.54	264.00	-2	9,515	-0.02%
2020/05/29	5	251.40	23	254.07	257.00	-18	9,450	-0.19%
2020/05/28	5	246.60	5	247.30	247.00	0	9,314	0.00%
2020/05/27	2	248.25	4	247.63	247.00	-2	9,339	-0.02%
2020/05/26	9	247.89	4	247.25	244.00	5	9,312	0.05%
2020/05/25	3	240.00	11	246.64	250.00	-8	9,277	-0.09%
2020/05/22	25	240.62	11	241.82	239.50	14	9,252	0.15%
2020/05/21	4	250.25	11	250.73	251.00	-7	9,151	-0.08%
2020/05/20	15	245.77	15	246.80	246.00	0	9,136	0.00%
2020/05/19	32	249.25	28	249.89	252.00	4	9,144	0.04%
2020/05/18	43	252.05	31	254.00	248.00	12	9,138	0.13%
2020/05/15	6	270.25	10	269.00	268.50	-4	9,067	-0.04%
2020/05/14	10	269.00	0	0.00	267.00	10	9,246	0.11%
2020/05/13	15	271.47	1	270.00	272.50	14	9,401	0.15%
2020/05/12	33	277.17	8	277.06	274.50	25	9,597	0.26%
2020/05/11	26	287.38	29	288.24	282.50	-3	9,749	-0.03%
2020/05/08	16	280.25	23.1	278.48	281.50	-7.1	9,658	-0.07%
2020/05/07	6	269.25	9	269.22	272.50	-3	9,485	-0.03%
2020/05/06	4	264.63	3	264.50	262.50	1	9,424	0.01%
2020/05/05	4	266.38	13	263.50	262.50	-9	9,461	-0.10%
2020/05/04	9	263.39	5	263.40	264.00	4	9,599	0.04%
2020/04/30	17	269.12	13	269.15	269.00	4	9,591	0.04%
2020/04/29	12	258.04	30	255.78	261.50	-18	9,507	-0.19%
2020/04/28	29	243.98	7	245.07	247.00	22	9,371	0.23%
2020/04/27	4	250.13	8	251.69	251.50	-4	9,332	-0.04%
2020/04/24	20.1	252.83	4	253.25	251.00	16.1	9,223	0.17%
2020/04/23	5	258.70	10	259.90	260.00	-5	9,121	-0.05%
2020/04/22	21	258.00	3	261.17	259.00	18	9,150	0.20%
2020/04/21	9	268.44	3	265.50	265.50	6	9,047	0.07%
2020/04/20	2	270.00	0.6	274.50	274.00	1.4	9,040	0.02%
2020/04/17	7	277.07	17	276.47	274.00	-10	9,030	-0.11%
2020/04/16	7	268.79	3	271.83	270.00	4	8,957	0.04%
2020/04/15	6	274.75	2	273.25	272.00	4	8,998	0.04%
2020/04/14	33	270.98	42	271.07	273.00	-9	9,145	-0.10%
2020/04/13	7	264.00	4	266.25	263.00	3	9,200	0.03%
2020/04/10	4	269.50	5	270.90	268.50	-1	9,301	-0.01%
2020/04/09	10	271.85	4	272.38	269.00	6	9,423	0.06%
2020/04/08	5	275.80	1	275.00	275.00	4	9,461	0.04%
2020/04/07	12	282.79	7	280.00	278.00	5	9,453	0.05%
2020/04/06	5	275.10	14	270.96	278.00	-9	9,400	-0.10%
2020/04/01	16	263.88	16	265.72	262.00	0	9,386	0.00%
2020/03/31	2	264.75	1	260.00	263.50	1	9,358	0.01%
2020/03/30	0	0.00	6	259.67	260.50	-6	9,283	-0.06%
2020/03/27	10	260.35	4	258.00	254.50	6	9,259	0.06%
2020/03/26	5	253.50	2	256.50	256.00	3	9,139	0.03%
2020/03/25	38	256.86	41	257.89	256.50	-3	9,217	-0.03%
2020/03/24	6	235.83	21	239.60	242.50	-15	9,130	-0.16%
2020/03/23	3	221.83	16	217.53	222.50	-13	9,079	-0.14%
2020/03/20	35	213.06	50	214.02	215.00	-15	9,071	-0.17%
2020/03/19	16	206.91	16	209.56	195.50	0	8,953	0.00%
2020/03/18	8	220.44	6	220.67	217.00	2	8,882	0.02%
2020/03/17	22	231.73	20	226.64	219.00	2	8,936	0.02%
2020/03/16	40	247.76	34	238.51	236.00	6	8,824	0.07%
2020/03/13	21	221.19	65	227.41	249.50	-44	8,770	-0.50%
2020/03/12	61	244.29	11	240.59	238.00	50	8,578	0.58%
2020/03/11	11	268.86	10	273.45	264.00	1	8,451	0.01%
2020/03/10	15	269.50	13	272.38	273.50	2	8,562	0.02%
2020/03/09	51	281.21	45	274.90	274.50	6	8,710	0.07%
2020/03/06	40	286.79	42	287.95	288.50	-2	8,735	-0.02%
2020/03/05	51	286.08	66	287.68	290.00	-15	8,898	-0.17%
2020/03/04	9	278.78	10	280.20	279.50	-1	8,940	-0.01%
2020/03/03	7	280.14	9	278.33	277.50	-2	8,979	-0.02%
2020/03/02	24	268.40	29	272.60	272.50	-5	8,958	-0.06%
2020/02/27	10	281.55	3	275.83	273.50	7	8,954	0.08%
2020/02/26	3	283.67	16	282.28	284.00	-13	8,910	-0.15%
2020/02/25	20	284.15	17	286.56	286.50	3	8,915	0.03%
2020/02/24	14	279.07	15	284.73	285.50	-1	8,919	-0.01%
2020/02/21	18	286.31	12	284.33	283.00	6	8,925	0.07%
2020/02/20	24	286.23	34	287.63	289.50	-10	8,875	-0.11%
2020/02/19	26	283.35	29	281.34	280.50	-3	8,745	-0.03%
2020/02/18	24	287.40	11	281.77	280.00	13	8,692	0.15%
2020/02/17	38	295.71	21	291.05	291.00	17	8,523	0.20%
2020/02/14	39	310.24	27	307.37	307.00	12	8,304	0.14%
2020/02/13	51	323.27	66	317.57	315.50	-15	8,115	-0.18%
2020/02/12	34	308.37	53	309.58	316.00	-19	7,839	-0.24%
2020/02/11	21	296.62	35	300.20	302.00	-14	7,658	-0.18%
2020/02/10	0	0.00	4	291.25	290.50	-4	7,652	-0.05%
2020/02/07	6	295.33	13	295.04	293.50	-7	7,716	-0.09%
2020/02/06	26	294.90	21	295.00	295.00	5	7,813	0.06%
2020/02/05	26	284.08	57	288.88	292.50	-31	7,736	-0.40%
2020/02/04	3	274.50	10	276.00	275.00	-7	7,620	-0.09%
2020/02/03	25	267.62	36	268.65	270.50	-11	7,671	-0.14%
2020/01/31	9	278.83	20	279.78	282.00	-11	7,660	-0.14%
2020/01/30	16	272.63	6	273.67	275.50	10	7,732	0.13%
2020/01/20	2	284.50	1	287.00	286.00	1	7,977	0.01%
2020/01/17	3	286.17	2	285.50	285.50	1	8,044	0.01%
2020/01/16	18	282.86	16	284.50	284.50	2	8,130	0.02%
2020/01/15	5	289.90	7	290.86	288.00	-2	8,123	-0.02%
2020/01/14	5	287.40	4	288.88	288.00	1	8,121	0.01%
2020/01/13	7	284.71	6	285.25	285.00	1	8,103	0.01%
2020/01/10	5	284.50	7	283.86	286.50	-2	8,123	-0.02%
2020/01/09	3	280.50	5	282.50	284.50	-2	8,179	-0.02%
2020/01/08	27	277.61	3	278.00	275.00	24	8,426	0.28%
2020/01/07	2	284.25	3	286.67	288.00	-1	8,359	-0.01%
2020/01/06	10	287.30	1	289.00	285.00	9	8,408	0.11%
2020/01/03	12	299.29	13	303.04	295.00	-1	8,387	-0.01%
2020/01/02	11	301.01	12	303.67	305.00	-1	8,316	-0.01%
2019/12/31	0	0.00	2	298.50	294.00	-2	8,276	-0.02%
2019/12/30	2	299.75	4	299.00	297.50	-2	8,278	-0.02%
2019/12/27	34	304.38	18	303.14	298.50	16	8,317	0.19%
2019/12/26	2	299.00	3	297.83	300.00	-1	8,232	-0.01%
2019/12/25	1	294.50	2	295.00	295.00	-1	8,188	-0.01%
2019/12/24	1	294.50	9	292.83	293.50	-8	8,252	-0.10%
2019/12/23	1	286.00	0	0.00	288.00	1	8,281	0.01%
2019/12/20	13	284.62	3	285.00	283.00	10	8,319	0.12%
2019/12/19	10	293.90	4	296.88	291.50	6	8,349	0.07%
2019/12/18	1	299.50	4	300.38	301.00	-3	8,266	-0.04%
2019/12/17	14	302.32	6	301.75	300.50	8	8,325	0.10%
2019/12/16	1	297.00	1	297.00	295.50	0	8,315	0.00%
2019/12/13	14	298.57	3	302.00	296.00	11	8,740	0.13%
2019/12/12	1	295.00	9	295.72	298.00	-8	8,808	-0.09%
2019/12/11	1	287.00	1	289.50	286.00	0	8,621	0.00%
2019/12/10	12	284.79	1	285.00	285.00	11	8,648	0.13%
2019/12/09	3	293.83	3	294.83	294.50	0	8,555	0.00%
2019/12/06	3	290.00	3	293.50	290.00	0	8,608	0.00%
2019/12/05	1	288.00	6	293.50	292.00	-5	8,593	-0.06%
2019/12/04	49	283.42	42	285.15	282.00	7	8,496	0.08%
2019/12/03	11	295.27	5	292.00	291.00	6	8,496	0.07%
2019/12/02	9	287.83	2	283.50	298.00	7	8,433	0.08%
2019/11/29	7	301.36	0	0.00	302.50	7	8,333	0.08%
2019/11/28	10	306.35	0	0.00	306.00	10	8,233	0.12%
2019/11/27	2	314.50	3	315.17	315.00	-1	8,196	-0.01%
2019/11/26	8	312.44	4	311.63	311.50	4	8,258	0.05%
2019/11/25	2	309.00	2	307.75	306.50	0	8,364	0.00%
2019/11/22	40	307.16	24	308.58	305.50	16	8,450	0.19%
2019/11/21	28	304.64	13	310.12	314.50	15	8,476	0.18%
2019/11/20	16	310.72	18	313.81	308.50	-2	8,492	-0.02%
2019/11/19	11	317.95	8	323.44	325.00	3	8,573	0.03%
2019/11/18	2	322.25	5	324.20	324.00	-3	8,600	-0.03%
2019/11/15	11	324.36	14	322.61	321.00	-3	8,751	-0.03%
2019/11/14	0	0.00	3	317.00	318.00	-3	8,767	-0.03%
2019/11/13	0	0.00	4	312.75	316.00	-4	8,857	-0.05%
2019/11/12	5	307.90	9	309.17	310.00	-4	8,971	-0.04%
2019/11/11	13	305.23	0	0.00	305.00	13	9,139	0.14%
2019/11/08	10	308.00	14	311.43	312.50	-4	9,242	-0.04%
2019/11/07	11	313.82	1	314.50	307.00	10	9,307	0.11%
2019/11/06	16.4	326.54	0	0.00	323.00	16.4	9,373	0.17%
2019/11/05	3	333.50	13	334.85	335.50	-10	9,407	-0.11%
2019/11/04	3	325.00	0	0.00	323.50	3	9,536	0.03%
2019/11/01	19	320.21	12	323.54	324.50	7	9,647	0.07%
2019/10/31	14	327.43	8	320.00	318.00	6	9,814	0.06%
2019/10/30	9	324.81	9	329.17	333.00	0	9,822	0.00%
2019/10/29	31	326.60	35	328.19	330.00	-4	9,969	-0.04%
2019/10/28	29	338.34	36	339.79	343.50	-7	10,054	-0.07%
2019/10/25	3	316.33	2	316.00	315.00	1	9,834	0.01%
2019/10/24	33	316.05	28	315.66	320.00	5	9,891	0.05%
2019/10/23	10	310.15	7	311.29	313.00	3	9,982	0.03%
2019/10/22	8	306.50	4	307.00	305.50	4	10,155	0.04%
2019/10/21	5	304.90	1	305.00	302.50	4	10,384	0.04%
2019/10/18	7	309.14	3	310.83	307.00	4	10,715	0.04%
2019/10/17	8	310.94	11	309.23	314.50	-3	10,907	-0.03%
2019/10/16	38	308.72	53	308.76	306.00	-15	10,850	-0.14%
2019/10/15	6	300.33	5	297.10	299.00	1	10,647	0.01%
2019/10/14	20	293.55	26	295.29	294.00	-6	10,584	-0.06%
2019/10/09	11	287.36	8	287.50	284.50	3	10,522	0.03%
2019/10/08	9	288.50	9	290.83	285.00	0	10,511	0.00%
2019/10/07	1	288.50	2	287.00	290.50	-1	10,610	-0.01%
2019/10/04	16	286.06	15	287.80	284.00	1	10,666	0.01%
2019/10/03	11	285.36	26	285.02	287.00	-15	10,718	-0.14%
2019/10/02	0	0.00	3	281.50	282.00	-3	10,728	-0.03%
2019/10/01	3	279.33	2	281.00	279.00	1	10,883	0.01%
2019/09/27	50	277.52	33	277.68	278.50	17	11,085	0.15%
2019/09/26	9	290.28	4	287.13	284.00	5	11,160	0.04%
2019/09/25	5	284.10	5	286.20	289.00	0	11,294	0.00%
2019/09/24	3	286.83	2	285.25	285.00	1	11,350	0.01%
2019/09/23	2	290.75	13	291.31	292.50	-11	11,256	-0.10%
2019/09/20	0	0.00	1	289.50	291.50	-1	11,284	-0.01%
2019/09/19	8	290.81	20	289.30	289.50	-12	11,245	-0.11%
2019/09/18	68	288.18	65	285.06	290.50	3	11,228	0.03%
2019/09/17	24	270.88	27	271.24	274.00	-3	10,850	-0.03%
2019/09/16	4	262.75	3	262.50	264.00	1	10,820	0.01%
2019/09/12	2	269.00	6	268.00	265.50	-4	10,913	-0.04%
2019/09/11	2	260.00	3	261.83	265.00	-1	11,178	-0.01%
2019/09/10	10	258.25	9	259.44	257.50	1	11,418	0.01%
2019/09/09	1	267.00	2	266.25	264.50	-1	11,531	-0.01%
2019/09/06	12	268.00	9	269.61	266.00	3	11,785	0.03%
2019/09/05	5	272.00	7	273.43	269.00	-2	11,818	-0.02%
2019/09/04	2	264.75	8	267.13	269.50	-6	11,793	-0.05%
2019/09/03	11	264.32	10	268.00	262.00	1	11,966	0.01%
2019/09/02	5	260.70	7	258.36	262.00	-2	12,073	-0.02%
2019/08/30	2	261.75	2	262.50	260.50	0	12,209	0.00%
2019/08/29	5	255.30	5	256.50	259.00	0	12,400	0.00%
2019/08/28	19	253.32	6	254.17	253.00	13	12,711	0.10%
2019/08/27	9	262.67	3	264.00	259.00	6	12,796	0.05%
2019/08/26	5	261.60	2	264.00	264.50	3	12,990	0.02%
2019/08/23	7	266.00	10	264.30	269.00	-3	13,110	-0.02%
2019/08/22	9	269.89	2	276.00	266.00	7	13,276	0.05%
2019/08/21	2	271.25	3	269.67	274.50	-1	13,266	-0.01%
2019/08/20	15	272.80	20	272.75	268.50	-5	13,378	-0.04%
2019/08/19	5	269.00	6	269.00	270.00	-1	13,476	-0.01%
2019/08/16	13	264.46	10	262.80	262.50	3	13,655	0.02%
2019/08/15	27	258.35	26	259.42	259.50	1	14,022	0.01%
2019/08/14	7	267.29	10	269.45	265.50	-3	14,290	-0.02%
2019/08/13	8	264.88	9	263.78	260.50	-1	14,414	-0.01%
2019/08/12	13	269.19	12	269.88	265.50	1	14,829	0.01%
2019/08/08	17	271.21	18	272.36	274.00	-1	14,978	-0.01%
2019/08/07	16	266.31	16	265.34	262.00	0	14,928	0.00%
2019/08/06	63	260.87	65	253.08	263.50	-2	14,924	-0.01%
2019/08/05	16	252.97	19	253.89	250.00	-3	14,769	-0.02%
2019/08/02	31	254.85	22	253.48	251.00	9	14,735	0.06%
2019/08/01	55	267.62	69	266.40	268.00	-14	14,604	-0.10%
2019/07/31	60	267.40	57	267.86	268.00	3	14,598	0.02%
2019/07/30	28	266.68	22	266.86	272.00	6	14,394	0.04%
2019/07/29	31	270.23	26	272.40	266.00	5	14,304	0.03%
2019/07/26	2	272.25	2	272.50	275.00	0	14,248	0.00%
2019/07/25	37	272.62	31.1	273.55	272.50	5.9	14,173	0.04%
2019/07/24	48	271.34	56	272.17	276.00	-8	14,131	-0.06%
2019/07/23	58	264.27	63	264.27	262.50	-5	14,172	-0.04%
2019/07/22	39	243.33	38	249.11	260.00	1	14,277	0.01%
2019/07/19	16	235.94	22	235.61	236.50	-6	13,962	-0.04%
2019/07/18	5	224.90	7	225.00	227.00	-2	13,819	-0.01%
2019/07/17	47	226.77	50	224.48	227.00	-3	13,893	-0.02%
2019/07/16	11	223.00	6	223.42	224.00	5	13,923	0.04%
2019/07/15	3	222.17	2	222.25	221.50	1	14,157	0.01%
2019/07/12	5	222.40	4	220.88	220.00	1	14,556	0.01%
2019/07/11	12	226.00	49	224.84	223.50	-37	14,620	-0.25%
2019/07/10	2	222.00	1	220.00	222.00	1	14,533	0.01%
2019/07/09	31	222.00	7	220.93	222.00	24	14,529	0.17%
2019/07/08	4	215.00	4	216.75	218.00	0	14,503	0.00%
2019/07/05	4	216.88	30	216.15	216.50	-26	14,567	-0.18%
2019/07/04	71	225.70	44	221.31	221.00	27	14,438	0.19%
2019/07/03	15	212.63	50	215.09	217.00	-35	14,300	-0.24%
2019/07/02	21	215.38	15	216.03	218.00	6	14,320	0.04%
2019/07/01	6	210.50	25	212.48	213.00	-19	14,185	-0.13%
2019/06/28	50	201.89	22	200.50	199.00	28	14,232	0.20%
2019/06/27	1	200.50	1	198.00	197.00	0	14,323	0.00%
2019/06/26	5	196.40	1	202.00	195.50	4	14,513	0.03%
2019/06/25	12	199.13	19	199.24	198.50	-7	14,654	-0.05%
2019/06/24	6	196.42	0	0.00	198.50	6	14,845	0.04%
2019/06/21	23	203.13	21	198.12	197.00	2	14,913	0.01%
2019/06/20	0	0.00	1	200.00	200.50	-1	14,858	-0.01%
2019/06/19	11	196.27	30	196.60	200.00	-19	14,992	-0.13%
2019/06/18	73	186.47	80	184.64	187.50	-7	14,709	-0.05%
2019/06/17	18	179.42	25	178.82	183.50	-7	14,636	-0.05%
2019/06/14	20	179.40	7	179.43	176.50	13	14,765	0.09%
2019/06/13	18	186.25	13	186.23	188.50	5	14,969	0.03%
2019/06/12	22	185.91	20	186.65	187.00	2	15,425	0.01%
2019/06/11	12	185.75	17	184.91	187.00	-5	15,519	-0.03%
2019/06/10	7	179.36	10	179.70	180.50	-3	15,322	-0.02%
2019/06/06	24	170.00	20	170.93	169.50	4	15,190	0.03%
2019/06/05	7	179.29	8	179.19	175.50	-1	15,103	-0.01%
2019/06/04	21	179.86	23	179.89	178.00	-2	15,102	-0.01%
2019/06/03	59	175.50	58	176.38	176.00	1	14,898	0.01%
2019/05/31	33	168.44	38	170.50	174.50	-5	14,748	-0.03%
2019/05/30	11	165.36	11	164.09	164.50	0	14,567	0.00%
2019/05/29	31	154.15	31	156.48	163.50	0	14,555	0.00%
2019/05/28	7	157.93	31	158.13	159.00	-24	14,412	-0.17%
2019/05/27	26	159.02	25	159.88	157.50	1	14,533	0.01%
2019/05/24	18	164.47	24	164.94	160.50	-6	14,667	-0.04%
2019/05/23	19	163.34	17	164.76	167.00	2	14,503	0.01%
2019/05/22	97	169.98	69	165.56	163.50	28	14,386	0.19%
2019/05/21	29	158.84	25	159.80	160.00	4	14,157	0.03%
2019/05/20	6	166.33	12	166.13	168.50	-6	14,024	-0.04%
2019/05/17	60	172.59	26	178.04	165.00	34	13,853	0.25%
2019/05/16	20	190.00	18	188.56	181.00	2	13,720	0.01%
2019/05/15	8	197.13	12	199.63	200.50	-4	13,730	-0.03%
2019/05/14	1	188.50	4	183.50	194.00	-3	13,889	-0.02%
2019/05/13	6	195.92	6	193.50	193.00	0	14,082	0.00%
2019/05/10	2	202.75	3	200.67	204.50	-1	14,213	-0.01%
2019/05/09	6	202.17	6	201.17	200.00	0	14,204	0.00%
2019/05/08	16	202.34	13	204.88	206.00	3	14,171	0.02%
2019/05/07	4	205.13	5	204.70	203.50	-1	14,258	-0.01%
2019/05/06	18	201.36	10	204.60	201.00	8	14,669	0.05%
2019/05/03	8	208.63	9	211.11	213.00	-1	14,718	-0.01%
2019/05/02	13	207.54	13	206.27	208.00	0	14,752	0.00%
2019/04/30	32	203.08	33	204.47	207.00	-1	14,893	-0.01%
2019/04/29	68	199.08	87	196.43	204.00	-19	15,028	-0.13%
2019/04/26	17	211.50	11	210.45	207.00	6	14,775	0.04%
2019/04/25	0	0.00	1	226.00	229.50	-1	14,433	-0.01%
2019/04/24	3	227.83	2	226.75	227.00	1	14,532	0.01%
2019/04/23	12	222.58	11	223.45	229.50	1	14,473	0.01%
2019/04/22	26	224.29	26	222.25	225.50	0	14,383	0.00%
2019/04/19	18	224.58	10	222.25	220.00	8	14,337	0.06%
2019/04/18	26	227.38	33	230.09	229.00	-7	14,102	-0.05%
2019/04/17	7	218.57	9	218.72	219.00	-2	13,675	-0.01%
2019/04/16	6	215.33	8	215.38	213.00	-2	13,623	-0.01%
2019/04/15	3	211.00	4	212.00	213.00	-1	13,594	-0.01%
2019/04/12	6	205.92	5	210.00	205.00	1	13,628	0.01%
2019/04/11	12	219.46	13	214.58	211.00	-1	13,675	-0.01%
2019/04/10	3	213.00	0	0.00	212.00	3	13,565	0.02%
2019/04/09	12	215.13	11	211.55	211.00	1	13,622	0.01%
2019/04/08	28	212.93	30	213.77	219.50	-2	13,591	-0.01%
2019/04/03	8	205.00	7	204.64	205.00	1	13,535	0.01%
2019/04/02	32	208.19	33	208.61	207.50	-1	13,598	-0.01%
2019/04/01	18	215.25	14	217.14	211.00	4	13,493	0.03%
2019/03/29	40	215.29	39	216.24	217.50	1	13,295	0.01%
2019/03/28	31	209.89	33	210.14	211.50	-2	13,237	-0.02%
2019/03/27	50	209.51	50	208.22	204.00	0	13,144	0.00%
2019/03/26	4	200.13	14	197.82	205.00	-10	12,973	-0.08%
2019/03/25	3	193.00	6	194.08	194.00	-3	13,026	-0.02%
2019/03/22	14	205.18	15	206.93	200.50	-1	13,000	-0.01%
2019/03/21	8	197.50	10	200.90	199.50	-2	12,818	-0.02%
2019/03/20	12	200.33	5	199.60	199.50	7	12,832	0.05%
2019/03/19	14	203.39	22	202.89	204.50	-8	12,748	-0.06%
2019/03/18	22	199.66	16	200.66	197.50	6	12,509	0.05%
2019/03/15	28	181.98	49	186.03	192.50	-21	12,094	-0.17%
2019/03/14	65	169.86	61	171.99	175.00	4	11,692	0.03%
2019/03/13	1	165.50	0	0.00	164.50	1	11,596	0.01%
2019/03/12	4	164.88	7	163.57	162.00	-3	11,693	-0.03%
2019/03/11	3	163.67	4	161.50	161.00	-1	11,801	-0.01%
2019/03/08	15	157.70	10	160.25	162.50	5	12,010	0.04%
2019/03/07	57	166.04	61	163.37	160.00	-4	12,103	-0.03%
2019/03/06	47	172.39	48	172.39	172.00	-1	12,101	-0.01%
2019/03/05	49	176.27	48	174.47	173.00	1	12,181	0.01%
2019/03/04	0	0.00	1.1	178.12	180.00	-1.1	12,413	-0.01%
2019/02/27	7	173.71	14	173.71	175.00	-7	12,395	-0.06%
2019/02/26	62	179.21	45	178.77	175.00	17	12,504	0.14%
2019/02/25	5	173.70	9	176.00	177.50	-4	12,357	-0.03%
2019/02/22	18	167.56	17	167.85	168.00	1	12,141	0.01%
2019/02/21	18	169.11	16	169.50	171.00	2	12,142	0.02%
2019/02/20	15	174.10	16	174.25	168.00	-1	12,042	-0.01%
2019/02/19	78	168.77	75	169.62	171.00	3	11,894	0.03%
2019/02/18	22	162.55	22	163.68	163.00	0	11,787	0.00%
2019/02/15	90	162.69	95	163.38	160.50	-5	11,927	-0.04%
2019/02/14	26.1	163.27	23	162.26	158.00	3.1	11,517	0.03%
2019/02/13	9	173.17	2	167.50	166.50	7	11,357	0.06%
2019/02/12	32	166.48	31	166.76	174.00	1	11,184	0.01%
2019/02/11	34	158.93	38	159.72	161.50	-4	11,073	-0.04%
2019/01/30	1	150.00	1	151.00	149.50	0	11,009	0.00%
2019/01/29	5	146.90	6	145.08	148.00	-1	11,194	-0.01%
2019/01/28	7	152.43	6	151.83	150.00	1	11,379	0.01%
2019/01/25	21	151.26	26	150.71	152.00	-5	11,487	-0.04%
2019/01/24	12	140.58	16	139.47	142.00	-4	11,255	-0.04%
2019/01/23	11	136.50	5	136.00	138.50	6	11,247	0.05%
2019/01/22	2	139.25	2	137.25	136.50	0	11,231	0.00%
2019/01/21	3	131.83	18	135.72	135.00	-15	11,220	-0.13%
2019/01/18	0	0.00	1	126.00	126.00	-1	11,252	-0.01%
2019/01/16	3	125.33	1	121.50	122.00	2	11,694	0.02%
2019/01/15	0	0.00	2	125.75	126.00	-2	11,801	-0.02%
2019/01/14	0	0.00	1	124.00	124.00	-1	11,890	-0.01%
2019/01/11	35	123.36	2	123.50	123.00	33	12,077	0.27%
2019/01/10	9	121.50	16	121.22	120.00	-7	12,032	-0.06%
2019/01/09	5	119.10	9	119.61	120.00	-4	12,092	-0.03%
2019/01/08	122	117.98	9	117.94	116.50	113	12,231	0.92%	大買/鉅額交易
2019/01/07	64	117.20	9	117.22	115.50	55	12,366	0.44%
2019/01/04	10	116.00	22	110.50	114.00	-12	12,554	-0.10%
2019/01/03	3	116.00	60	116.90	114.00	-57	12,783	-0.45%
2019/01/02	2	119.75	45	119.94	121.00	-43	12,917	-0.33%
2018/12/28	10	120.00	27	121.56	118.00	-17	12,977	-0.13%
2018/12/27	8	119.75	71	120.46	119.00	-63	13,015	-0.48%
2018/12/26	10	120.75	10	119.05	115.00	0	12,998	0.00%
2018/12/25	2	116.50	2	118.50	121.50	0	12,931	0.00%
2018/12/24	1	117.50	2	119.00	118.00	-1	12,826	-0.01%
2018/12/22	1	116.00	1	117.00	117.00	0	12,832	0.00%
2018/12/21	9	114.94	8	115.31	119.50	1	12,907	0.01%
2018/12/20	8	121.94	7	118.00	116.50	1	12,820	0.01%
2018/12/19	18	127.25	9.1	125.65	124.00	8.9	12,767	0.07%
2018/12/18	0	0.00	1	123.00	126.00	-1	12,794	-0.01%
2018/12/17	0	0.00	1	123.00	123.50	-1	12,817	-0.01%
2018/12/13	7	122.00	6	123.00	121.50	1	13,086	0.01%
2018/12/12	1.1	122.50	17	123.09	122.50	-15.9	13,197	-0.12%
2018/12/11	3	116.83	3	118.00	118.00	0	13,201	0.00%
2018/12/10	0	0.00	1	112.00	115.00	-1	13,562	-0.01%
2018/12/07	1	117.50	1	118.50	116.50	0	13,730	0.00%
2018/12/06	6	116.50	12	115.50	114.00	-6	13,749	-0.04%
2018/12/05	25	123.66	3	123.83	122.50	22	13,691	0.16%
2018/12/04	5	135.30	4	134.00	131.00	1	13,700	0.01%
2018/12/03	45	135.47	41	136.09	137.00	4	13,658	0.03%
2018/11/30	5	124.30	8	124.94	126.50	-3	13,512	-0.02%
2018/11/29	13	122.85	20	122.08	120.00	-7	13,689	-0.05%
2018/11/28	14	119.86	11	119.55	120.50	3	13,647	0.02%
2018/11/27	13	115.73	18	116.58	119.00	-5	13,506	-0.04%
2018/11/26	11	107.64	13	106.96	109.00	-2	13,183	-0.02%
2018/11/23	8	106.63	11	106.59	104.00	-3	13,101	-0.02%
2018/11/22	7	105.86	5	105.10	103.00	2	12,887	0.02%
2018/11/21	3	102.67	3	102.33	105.50	0	12,829	0.00%
2018/11/20	4	102.63	6	102.42	102.50	-2	12,779	-0.02%
2018/11/19	0	0.00	4	100.38	102.00	-4	12,766	-0.03%
2018/11/16	6	98.13	5	100.32	97.00	1	12,801	0.01%
2018/11/15	2	94.50	3	95.07	97.50	-1	12,877	-0.01%
2018/11/14	14	96.71	16	97.20	95.80	-2	12,790	-0.02%
2018/11/13	1	97.70	2	97.70	97.70	-1	12,579	-0.01%
2018/11/12	3	108.67	1	108.50	108.50	2	12,658	0.02%
2018/11/09	18	111.28	20	112.63	113.50	-2	12,623	-0.02%
2018/11/08	9	117.83	8	117.06	113.50	1	12,628	0.01%
2018/11/07	0	0.00	2	115.25	117.00	-2	12,431	-0.02%
2018/11/06	3	113.17	1	110.00	109.50	2	12,296	0.02%
2018/11/05	6	115.67	10	116.20	121.50	-4	12,065	-0.03%
2018/11/02	12	110.25	13	110.69	110.50	-1	11,790	-0.01%
2018/11/01	143	103.90	10	102.57	104.50	133	11,553	1.15%	大買/鉅額交易
2018/10/31	2	95.35	4	96.75	95.00	-2	11,393	-0.02%
2018/10/30	8	90.90	5	90.70	90.00	3	11,235	0.03%
2018/10/29	2	91.40	4	90.05	91.60	-2	11,178	-0.02%
2018/10/26	20	91.43	21	90.78	88.00	-1	11,006	-0.01%
2018/10/25	13	93.25	19	92.76	95.20	-6	10,771	-0.06%
2018/10/24	18	100.05	26	99.70	97.20	-8	10,657	-0.08%
2018/10/23	12	111.79	32	113.08	108.00	-20	10,437	-0.19%
2018/10/22	13	121.42	5	120.10	120.00	8	10,230	0.08%
2018/10/19	20	115.23	132	118.31	120.50	-112	10,509	-1.07%	大賣/鉅額交易
2018/10/18	8	118.13	5	119.00	116.00	3	11,083	0.03%
2018/10/17	18	120.03	14	120.54	118.00	4	10,978	0.04%
2018/10/16	10	121.10	10	122.50	116.50	0	10,808	0.00%
2018/10/15	8	118.63	8	120.88	125.00	0	10,732	0.00%
2018/10/12	10	113.40	13	114.96	119.00	-3	10,562	-0.03%
2018/10/11	12	99.55	16	101.84	109.00	-4	10,393	-0.04%
2018/10/09	10	110.15	12	108.50	107.00	-2	10,149	-0.02%
2018/10/08	3	120.33	1	117.50	118.50	2	10,009	0.02%
2018/10/05	6	121.17	5	123.10	119.00	1	10,126	0.01%
2018/10/04	1	133.00	3	133.17	132.00	-2	10,030	-0.02%
2018/10/03	2	136.50	9	137.83	134.50	-7	10,065	-0.07%
2018/10/02	6	138.75	3	138.50	138.00	3	10,057	0.03%
2018/10/01	5	139.00	0	0.00	140.00	5	10,039	0.05%
2018/09/28	0	0.00	1	136.50	134.50	-1	10,031	-0.01%
2018/09/27	1	134.50	2	132.50	133.00	-1	9,983	-0.01%
2018/09/26	5	130.80	3	131.83	131.00	2	9,934	0.02%
2018/09/25	3	131.83	2	133.25	133.50	1	9,985	0.01%
2018/09/21	9	128.39	104	127.95	131.00	-95	9,863	-0.96%	大賣/
2018/09/20	27.1	128.64	4	128.75	124.00	23.1	9,651	0.24%
2018/09/19	86	135.33	4	141.25	133.50	82	9,449	0.87%
2018/09/18	7	140.29	5	136.30	142.00	2	9,250	0.02%
2018/09/17	0	0.00	62	139.76	143.00	-62	9,089	-0.68%
2018/09/14	84	130.16	7	133.21	138.50	77	9,021	0.85%
2018/09/13	6	137.33	0	0.00	136.00	6	8,593	0.07%
2018/09/12	3	145.00	3	143.50	143.50	0	8,338	0.00%
2018/09/11	4.1	157.91	12	159.67	159.00	-8	8,200	-0.10%
2018/09/10	10	157.35	6	165.58	155.50	4	8,100	0.05%
2018/09/07	3	176.17	0	0.00	172.50	3	7,982	0.04%
2018/09/06	3	183.00	3	185.17	183.00	0	7,840	0.00%
2018/09/05	40	181.28	44	183.27	187.00	-4	7,694	-0.05%
2018/09/04	2	177.00	24	176.90	177.00	-22	7,238	-0.30%
2018/09/03	4	163.75	2	163.75	161.00	2	7,171	0.03%
2018/08/31	0	0.00	10	165.65	166.50	-10	7,261	-0.14%
2018/08/30	0	0.00	5	165.30	166.00	-5	7,253	-0.07%
2018/08/29	1	161.00	0	0.00	161.00	1	7,211	0.01%
2018/08/28	1	165.50	1	164.50	161.00	0	7,219	0.00%
2018/08/27	0	0.00	2	161.25	162.50	-2	7,197	-0.03%
2018/08/24	6	157.00	3	161.00	162.00	3	7,176	0.04%
2018/08/23	46	161.09	36	160.19	160.00	10	7,222	0.14%
2018/08/22	37	164.93	41	166.20	162.50	-4	7,268	-0.06%
2018/08/21	2	158.02	11	156.18	158.50	-9	7,117	-0.13%
2018/08/20	4	148.63	4	151.25	151.00	0	7,064	0.00%
2018/08/17	10	147.50	5	148.20	146.50	5	6,996	0.07%
2018/08/16	8	138.88	9	138.11	144.00	-1	6,930	-0.01%
2018/08/15	4	148.63	3.3	145.74	145.50	0.7	6,820	0.01%
2018/08/14	1	153.50	4	155.38	156.00	-3	6,756	-0.04%
2018/08/13	3	156.50	10	159.05	153.50	-7	6,797	-0.10%
2018/08/10	1	167.00	3	166.50	165.00	-2	6,750	-0.03%
2018/08/09	3	164.00	2	164.50	165.00	1	6,737	0.01%
2018/08/08	2.2	171.27	1	173.00	169.00	1.2	6,766	0.02%
2018/08/07	3	169.00	2	170.50	170.50	1	6,795	0.01%
2018/08/06	1	165.00	4	163.25	165.00	-3	6,891	-0.04%
2018/08/03	0	0.00	4.1	162.03	162.00	-4.1	6,882	-0.06%
2018/08/02	2	154.00	3	154.00	156.00	-1	6,867	-0.01%
2018/08/01	6	154.92	20	154.10	156.00	-14	6,847	-0.20%
2018/07/31	19	149.37	4	146.25	148.00	15	6,786	0.22%
2018/07/30	8	151.31	31	155.89	146.00	-23	6,718	-0.34%
2018/07/27	8	163.00	2	160.75	161.00	6	6,580	0.09%
2018/07/26	26	165.37	10	167.10	166.00	16	6,546	0.24%
2018/07/25	64	167.52	8	166.50	165.00	56	6,133	0.91%
2018/07/24	1	182.50	0	0.00	182.50	1	5,292	0.02%
2018/07/20	18	232.22	15.1	227.13	225.00	2.9	5,591	0.05%
2018/07/19	6	228.83	3	227.50	229.50	3	5,767	0.05%
2018/07/18	11	225.14	11	224.14	222.00	0	5,691	0.00%
2018/07/17	5	237.30	5	227.70	228.50	0	5,695	0.00%
2018/07/16	52	242.52	6	240.67	239.00	46	5,621	0.82%
2018/07/13	22	238.43	75	235.16	241.00	-53	5,534	-0.96%
2018/07/12	2	219.50	1	220.50	221.00	1	5,439	0.02%
2018/07/10	0	0.00	1	206.00	207.50	-1	5,510	-0.02%
2018/07/09	0	0.00	1	199.00	196.50	-1	5,570	-0.02%
2018/07/06	12	201.92	13	199.46	202.50	-1	5,543	-0.02%
2018/07/05	4	201.63	3	204.50	200.50	1	5,499	0.02%
2018/07/04	1	198.50	1	192.50	199.50	0	5,465	0.00%
2018/07/03	3	197.83	1	199.00	194.50	2	5,445	0.04%
2018/07/02	3	221.17	1	221.00	217.00	2	5,376	0.04%
2018/06/29	3	219.00	0	0.00	219.50	3	5,384	0.06%
2018/06/26	1	221.00	1	228.00	228.00	0	5,397	0.00%
2018/06/25	6	226.50	6	222.83	220.00	0	5,449	0.00%
2018/06/22	0	0.00	2	235.50	233.00	-2	5,465	-0.04%
2018/06/21	2	240.75	0	0.00	238.50	2	5,495	0.04%
2018/06/20	2	228.00	0	0.00	238.00	2	5,581	0.04%
2018/06/19	38	242.34	6	239.17	236.00	32	5,585	0.57%
2018/06/15	4	250.75	12	248.71	245.50	-8	5,595	-0.14%
2018/06/14	1	240.50	21	241.14	241.50	-20	5,617	-0.36%
2018/06/11	1	243.50	1	241.00	242.50	0	5,828	0.00%
2018/06/08	4.1	252.33	0	0.00	251.00	4.1	5,864	0.07%
2018/06/07	3	272.33	3	271.50	269.50	0	6,026	0.00%
2018/06/06	2	270.25	2	271.75	273.00	0	6,164	0.00%
2018/06/05	0	0.00	1	261.50	264.00	-1	6,168	-0.02%
2018/06/04	2	260.00	2	262.50	263.50	0	6,255	0.00%
2018/06/01	0	0.00	2	248.00	251.50	-2	6,236	-0.03%
2018/05/31	2	246.00	5	248.40	243.50	-3	6,277	-0.05%
2018/05/30	13	250.65	13	249.12	248.00	0	6,181	0.00%
2018/05/29	1	271.00	0	0.00	268.50	1	6,082	0.02%
2018/05/28	2	278.75	5	280.10	279.00	-3	6,078	-0.05%
2018/05/25	2	273.50	1	272.50	274.00	1	6,135	0.02%
2018/05/24	9	275.22	3	274.83	273.50	6	6,193	0.10%
2018/05/22	2	274.00	1	276.00	274.00	1	6,319	0.02%
2018/05/21	5	270.30	3	272.17	268.50	2	6,363	0.03%
2018/05/18	1	263.50	3	257.67	257.00	-2	6,358	-0.03%
2018/05/16	4	267.25	2	269.75	265.00	2	6,546	0.03%
2018/05/15	3	274.67	1	270.50	269.00	2	6,644	0.03%
2018/05/14	5	271.20	9	271.67	286.50	-4	6,681	-0.06%
2018/05/11	4	266.50	1	266.00	263.00	3	6,557	0.05%
2018/05/10	3	251.67	1	253.00	257.00	2	6,655	0.03%
2018/05/07	0	0.00	1	230.00	230.00	-1	6,956	-0.01%
2018/05/02	5	228.00	3	235.00	232.00	2	7,288	0.03%
2018/04/30	1	228.00	0	0.00	224.50	1	7,445	0.01%
2018/04/27	0	0.00	2	225.00	222.50	-2	7,569	-0.03%
2018/04/26	65	217.27	65	217.72	218.00	0	7,697	0.00%
2018/04/25	45	231.18	29	231.40	231.00	16	7,572	0.21%
2018/04/24	2	254.50	16	254.50	254.50	-14	7,352	-0.19%
2018/04/23	4	285.50	6	284.17	282.50	-2	7,457	-0.03%
2018/04/20	1	302.00	2	298.03	297.50	-1	7,500	-0.01%
2018/04/19	1	312.00	9	310.00	312.00	-8	7,684	-0.10%
2018/04/18	11	301.09	14	310.71	306.00	-3	7,953	-0.04%
2018/04/17	5	317.70	0.1	314.00	311.50	4.9	7,957	0.06%
2018/04/16	13.1	329.35	13	330.23	331.00	0.1	8,085	0.00%
2018/04/13	2.1	319.97	9	320.39	318.50	-6.9	8,134	-0.09%
2018/04/12	15	313.20	2	311.50	309.50	13	8,079	0.16%
2018/04/10	1	308.00	2	308.50	306.00	-1	8,247	-0.01%
2018/04/09	1	310.00	1	310.00	305.50	0	8,381	0.00%
2018/04/03	6	308.83	14	311.36	308.00	-8	8,408	-0.10%
2018/04/02	8	316.25	8	317.19	310.50	0	8,435	0.00%
2018/03/31	4	315.13	2	315.25	314.50	2	8,487	0.02%
2018/03/30	12	318.63	2	317.44	314.00	10	8,593	0.12%
2018/03/29	11	312.73	7	311.93	313.00	4	8,684	0.05%
2018/03/28	6	312.58	5	311.10	308.00	1	8,665	0.01%
2018/03/27	3	312.00	9	313.06	313.00	-6	8,632	-0.07%
2018/03/26	3	302.00	15	300.57	302.00	-12	8,615	-0.14%
2018/03/23	10	296.90	1	300.50	295.00	9	8,722	0.10%
2018/03/22	1.1	316.36	1	314.00	305.00	0.1	8,841	0.00%
2018/03/21	1	316.00	1	317.50	315.00	0	8,986	0.00%
2018/03/20	3.1	306.27	3	307.50	315.00	0.1	9,121	0.00%
2018/03/19	3	319.00	2	316.25	311.00	1	9,411	0.01%
2018/03/16	4	315.75	8	315.00	315.00	-4	9,524	-0.04%
2018/03/15	6.1	317.54	5.1	318.32	321.50	1	9,732	0.01%
2018/03/14	6	311.67	3	312.67	309.50	3	9,709	0.03%
2018/03/13	84	312.90	98	307.98	315.50	-14	9,762	-0.14%
2018/03/12	21	293.71	10.6	290.01	297.00	10.4	9,644	0.11%
2018/03/09	2	275.00	2	273.75	270.00	0	9,732	0.00%
2018/03/08	9.1	272.77	4	272.50	272.50	5.1	9,865	0.05%
2018/03/07	5	264.80	0	0.00	265.00	5	9,809	0.05%
2018/03/06	8.1	262.40	6	262.25	264.50	2.1	9,941	0.02%
2018/03/05	4	259.13	1	250.50	250.50	3	10,400	0.03%
2018/03/02	3	265.33	3	264.33	260.50	0	10,514	0.00%
2018/03/01	2	268.50	2	269.50	270.00	0	10,555	0.00%
2018/02/27	3	272.33	3	270.33	268.50	0	10,655	0.00%
2018/02/26	1	266.00	14	266.32	268.00	-13	10,686	-0.12%
2018/02/23	11	262.14	1	263.00	262.50	10	10,717	0.09%
2018/02/22	4	257.75	9	258.22	256.50	-5	10,835	-0.05%
2018/02/21	3	253.00	4	254.00	256.00	-1	10,886	-0.01%
2018/02/12	4	247.13	4	244.50	243.00	0	10,927	0.00%
2018/02/09	4	234.75	9	234.78	249.50	-5	11,078	-0.05%
2018/02/08	2	245.25	1	238.00	238.00	1	11,004	0.01%
2018/02/07	9	243.72	19	251.68	242.50	-10	10,967	-0.09%
2018/02/06	22	243.80	7	237.14	235.00	15	10,913	0.14%
2018/02/05	2	254.75	1	256.00	256.50	1	10,879	0.01%
2018/02/02	13	262.96	15	263.47	263.00	-2	10,909	-0.02%
2018/02/01	10	257.85	5	260.60	258.50	5	10,886	0.05%
2018/01/31	7	253.43	23	256.59	261.00	-16	10,866	-0.15%
2018/01/30	10	255.25	15	257.97	252.00	-5	10,866	-0.05%
2018/01/29	8	249.00	11	247.45	252.00	-3	10,798	-0.03%
2018/01/26	21	239.17	16	242.00	239.50	5	10,843	0.05%
2018/01/25	16	250.13	9	246.83	240.00	7	10,798	0.06%
2018/01/24	16	248.94	16	249.16	249.50	0	10,780	0.00%
2018/01/23	11	262.41	6	259.83	255.00	5	10,753	0.05%
2018/01/22	14.1	255.94	14	264.82	269.50	0.1	10,826	0.00%
2018/01/19	7	267.64	13	261.04	259.50	-6	10,818	-0.06%
2018/01/18	6	276.33	1	275.50	272.50	5	10,773	0.05%
2018/01/17	7	270.29	9	271.39	269.00	-2	10,754	-0.02%
2018/01/16	23	269.37	22	270.23	269.00	1	10,768	0.01%
2018/01/15	6.1	253.53	5	257.10	265.00	1.1	10,666	0.01%
2018/01/12	87	256.10	83	268.16	252.50	4	10,467	0.04%
2018/01/11	4	270.00	5	270.10	269.00	-1	10,245	-0.01%
2018/01/10	8	273.81	7	272.57	270.00	1	10,133	0.01%
2018/01/09	19	287.84	15	285.33	280.00	4	10,013	0.04%
2018/01/08	7	302.29	0	0.00	299.00	7	9,879	0.07%
2018/01/05	14	306.68	16	310.34	303.00	-2	9,898	-0.02%
2018/01/04	18	305.92	20.4	304.14	303.50	-2.4	9,955	-0.02%
2018/01/03	7	300.80	9	298.72	304.00	-2	9,950	-0.02%
2018/01/02	5	275.86	5	279.70	283.00	0	9,872	0.00%