穩懋 (3105)-永豐金-中盛券商分點個股進出

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－永豐金-中盛券商分點個股進出

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-中盛券商分點個股進出
永豐金-中盛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
2023/10/27	16	126.50	16	126.50	127.50	0	4,977	0.00%
2023/10/26	13.9	122.63	1	122.00	121.00	12.9	4,942	0.26%
2023/10/25	5.1	127.91	5	127.80	127.50	0.1	4,950	0.00%
2023/10/24	3	125.67	0	0.00	127.00	3	4,970	0.06%
2023/10/23	1.1	126.91	2.1	125.80	125.50	-1	5,039	-0.02%
2023/10/20	8.3	126.68	4	126.63	126.50	4.3	5,102	0.08%
2023/10/19	9.1	130.19	6.4	132.16	130.50	2.7	5,160	0.05%
2023/10/18	4.4	136.35	3	135.83	134.00	1.4	5,171	0.03%
2023/10/17	6.1	140.07	11.1	139.19	139.00	-5.1	5,267	-0.10%
2023/10/16	3	138.67	6	138.42	138.00	-3	5,362	-0.06%
2023/10/13	1	135.50	1	134.50	137.00	0	5,319	0.00%
2023/10/12	1.2	133.20	6	134.17	134.50	-4.8	5,329	-0.09%
2023/10/11	2.1	133.82	1	133.00	133.00	1.1	5,376	0.02%
2023/10/06	9	135.56	1	136.49	134.50	8	5,465	0.15%
2023/10/05	2.1	134.52	3.2	134.37	135.00	-1.1	5,470	-0.02%
2023/10/04	6.1	133.93	5.6	133.88	134.50	0.5	5,497	0.01%
2023/10/03	9.6	134.68	0.4	133.00	132.50	9.2	5,507	0.17%
2023/10/02	10.1	134.23	5.1	133.05	134.50	5	5,573	0.09%
2023/09/28	7	129.43	7	129.50	129.00	0	5,718	0.00%
2023/09/27	2	130.25	2	131.50	130.50	0	5,746	0.00%
2023/09/26	1.1	132.51	1	133.50	132.00	0.1	5,774	0.00%
2023/09/25	3.2	135.70	1	135.50	135.50	2.2	5,790	0.04%
2023/09/22	2.1	135.02	0.2	136.00	136.00	1.9	5,810	0.03%
2023/09/21	3	135.01	0	0.00	135.00	3	5,844	0.05%
2023/09/20	1	140.50	6	140.67	139.50	-5	5,817	-0.09%
2023/09/19	6.1	141.73	2.2	140.68	140.00	3.9	5,830	0.07%
2023/09/18	7.1	146.43	0	144.88	144.00	7.1	5,842	0.12%
2023/09/15	2.1	144.32	9	146.33	145.50	-6.9	5,838	-0.12%
2023/09/14	3	141.17	3.2	141.69	142.50	-0.2	5,779	0.00%
2023/09/13	2	139.25	1	138.00	139.00	1	5,784	0.02%
2023/09/12	2	140.50	4	140.00	139.50	-2	5,816	-0.03%
2023/09/11	8.1	139.58	7	140.29	137.50	1.1	5,875	0.02%
2023/09/08	25.2	140.29	6.1	138.51	138.00	19.1	5,914	0.32%
2023/09/07	4	144.00	6.1	144.27	143.00	-2.1	5,929	-0.04%
2023/09/06	1.1	143.82	5	143.50	143.50	-3.9	5,936	-0.07%
2023/09/05	8.1	142.81	1	143.00	143.00	7.1	5,980	0.12%
2023/09/04	22.1	141.03	6.7	144.24	144.00	15.5	6,023	0.26%
2023/09/01	17	138.35	16	142.09	140.50	1	6,125	0.02%
2023/08/31	3.5	133.34	4	135.75	136.00	-0.5	6,007	-0.01%
2023/08/30	3.3	134.49	3	135.17	134.00	0.3	5,511	0.01%
2023/08/29	4.2	130.63	2	131.00	131.00	2.2	5,456	0.04%
2023/08/28	1.3	129.67	3	130.67	129.50	-1.7	5,422	-0.03%
2023/08/25	4.4	127.65	1	128.00	128.00	3.4	5,428	0.06%
2023/08/24	3	129.83	2	129.76	129.50	1	5,412	0.02%
2023/08/23	1	127.55	1	128.00	128.50	0	5,392	0.00%
2023/08/22	2.6	129.38	0	130.00	128.50	2.6	5,365	0.05%
2023/08/21	5.3	129.52	1.1	129.02	129.00	4.2	5,350	0.08%
2023/08/18	4	131.50	4.1	132.50	132.00	-0.1	5,331	0.00%
2023/08/17	16.4	130.32	14	129.90	130.00	2.4	5,344	0.04%
2023/08/16	11.7	134.25	11	134.27	135.50	0.7	5,261	0.01%
2023/08/15	13.3	136.34	9	135.78	135.00	4.3	5,227	0.08%
2023/08/14	2.5	138.70	2.1	138.76	138.50	0.4	5,183	0.01%
2023/08/11	14.1	143.76	6	144.83	143.50	8.1	5,165	0.16%
2023/08/10	3	150.00	2.1	150.47	150.50	0.9	5,128	0.02%
2023/08/09	6	150.92	4.2	152.24	151.50	1.8	5,250	0.03%
2023/08/08	1.1	151.45	3.5	150.36	151.00	-2.4	5,248	-0.05%
2023/08/07	3.1	154.18	2	153.50	152.00	1.1	5,226	0.02%
2023/08/04	8.1	153.25	6	152.76	154.50	2.1	5,214	0.04%
2023/08/02	3.7	150.57	14	153.46	153.00	-10.3	5,157	-0.20%
2023/08/01	28.5	151.32	18.7	151.80	150.00	9.8	5,078	0.19%
2023/07/31	7	164.64	1	164.02	164.00	6	4,837	0.12%
2023/07/28	7	167.86	3	168.17	166.50	4	4,759	0.08%
2023/07/27	2	165.50	2	165.75	166.00	0	4,707	0.00%
2023/07/26	6.2	163.57	2	163.75	162.50	4.2	4,712	0.09%
2023/07/25	11.5	170.50	1	168.00	168.00	10.5	4,801	0.22%
2023/07/24	9.2	177.66	5	175.60	172.50	4.2	4,784	0.09%
2023/07/21	11.1	178.23	11	177.59	178.00	0.1	4,743	0.00%
2023/07/20	9.3	177.61	15.2	179.40	177.50	-5.9	4,731	-0.13%
2023/07/19	5.1	173.79	6	178.44	171.50	-0.9	4,573	-0.02%
2023/07/18	3	174.33	2	175.01	174.50	1	4,427	0.02%
2023/07/17	7.2	173.30	6.5	173.35	173.50	0.7	4,414	0.02%
2023/07/14	3.2	176.22	3	177.17	176.50	0.2	4,411	0.00%
2023/07/13	12.1	177.03	8	175.51	173.50	4	4,409	0.09%
2023/07/12	8.3	171.11	5	172.50	170.50	3.3	4,324	0.08%
2023/07/11	3.2	169.72	3	170.00	170.50	0.2	4,289	0.00%
2023/07/10	10.1	170.94	9	167.00	167.00	1.1	4,272	0.02%
2023/07/07	8	167.31	4.1	168.99	167.50	3.9	4,255	0.09%
2023/07/06	27.2	174.49	22.3	176.46	171.50	5	4,203	0.12%
2023/07/05	12.1	169.87	0	0.00	167.00	12.1	4,044	0.30%
2023/07/04	1.2	169.08	17	169.41	168.00	-15.8	3,990	-0.40%
2023/07/03	1.1	165.02	1	164.00	164.00	0.1	4,004	0.00%
2023/06/30	7	165.29	2	164.75	164.00	5	4,017	0.12%
2023/06/29	10	165.66	5	166.40	165.00	5	4,089	0.12%
2023/06/28	4	167.25	12	167.92	167.00	-8	4,294	-0.19%
2023/06/27	6	166.83	0	170.00	166.00	6	4,471	0.13%
2023/06/26	7	166.57	2	166.25	165.50	5	4,585	0.11%
2023/06/21	7	171.07	4	170.38	170.00	3	4,663	0.06%
2023/06/20	5.2	176.29	2	174.00	173.50	3.2	4,626	0.07%
2023/06/19	2.1	178.01	4	178.25	178.00	-1.9	4,615	-0.04%
2023/06/16	6.1	179.59	6	179.42	179.50	0.1	4,641	0.00%
2023/06/15	6	182.33	2	181.54	181.50	4	4,649	0.09%
2023/06/14	6.1	178.37	9.7	180.25	180.00	-3.6	4,613	-0.08%
2023/06/13	8	178.19	7	176.86	176.00	1	4,556	0.02%
2023/06/12	11	178.23	10.1	180.50	177.00	0.9	4,501	0.02%
2023/06/09	1.2	175.80	1	176.50	175.50	0.2	4,419	0.00%
2023/06/08	20	176.53	18.3	177.48	175.00	1.7	4,386	0.04%
2023/06/07	6.2	174.39	25	173.26	177.00	-18.8	4,363	-0.43%
2023/06/06	1.1	162.40	1	161.00	161.00	0.1	4,185	0.00%
2023/06/05	7.4	162.48	9.1	164.01	164.00	-1.7	4,202	-0.04%
2023/06/02	3	159.83	7.2	160.49	160.00	-4.2	4,214	-0.10%
2023/06/01	9.2	158.60	4	159.50	158.00	5.2	4,268	0.12%
2023/05/31	2.1	159.07	15.8	160.70	159.50	-13.7	4,308	-0.32%
2023/05/30	6	157.25	8	158.69	159.00	-2	4,288	-0.05%
2023/05/29	17.1	157.94	6	159.50	159.00	11.1	4,334	0.26%
2023/05/26	2.6	154.73	12	154.71	155.00	-9.4	4,342	-0.22%
2023/05/25	12	152.58	6	155.33	152.50	6	4,347	0.14%
2023/05/24	6	153.17	1.2	153.25	153.00	4.8	4,359	0.11%
2023/05/23	4	156.50	6	154.67	156.50	-2	4,415	-0.05%
2023/05/22	14	150.03	12	148.54	150.00	2	4,418	0.05%
2023/05/19	1	149.50	2	149.75	151.50	-1	4,421	-0.02%
2023/05/18	4	151.00	1	150.50	150.50	3	4,460	0.07%
2023/05/17	7.1	150.15	9	148.72	151.50	-1.9	4,560	-0.04%
2023/05/16	0.1	146.00	4	146.88	148.00	-3.9	4,586	-0.09%
2023/05/15	20	148.11	7	144.14	144.00	13	4,618	0.28%
2023/05/12	1	157.50	1	159.00	159.00	0	4,752	0.00%
2023/05/11	5.1	160.18	3	160.33	157.00	2.1	4,784	0.04%
2023/05/10	3	163.83	3	163.00	163.00	0	4,864	0.00%
2023/05/09	8	165.69	7	166.00	166.00	1	4,957	0.02%
2023/05/08	1	167.00	1	166.50	166.50	0	5,034	0.00%
2023/05/04	0	0.00	3	164.33	165.00	-3	5,181	-0.06%
2023/05/03	9	164.72	6	164.50	163.50	3	5,295	0.06%
2023/05/02	4	166.13	5	167.60	167.50	-1	5,342	-0.02%
2023/04/28	41	163.39	42.1	163.49	163.50	-1.1	5,481	-0.02%
2023/04/27	20.1	158.71	15	157.17	160.00	5.1	5,404	0.09%
2023/04/26	3.2	158.77	4	159.88	160.00	-0.9	5,480	-0.02%
2023/04/25	8.1	166.19	7.2	165.36	165.00	1	5,583	0.02%
2023/04/24	4	169.75	4	171.88	170.50	0	5,698	0.00%
2023/04/21	9.1	173.47	1	173.00	169.00	8.1	5,933	0.14%
2023/04/20	5.1	174.70	4.2	174.21	173.00	0.9	6,205	0.01%
2023/04/19	9.5	177.82	15	176.87	176.00	-5.6	6,377	-0.09%
2023/04/18	8	183.38	7	184.86	182.00	1	6,430	0.02%
2023/04/17	1	183.00	4	184.25	185.50	-3	6,424	-0.05%
2023/04/14	3	181.83	2	183.25	183.00	1	6,413	0.02%
2023/04/13	4	183.25	2	183.25	182.00	2	6,426	0.03%
2023/04/12	1	184.49	1	183.50	183.50	0	6,422	0.00%
2023/04/11	3	184.50	4.1	184.66	184.50	-1.1	6,426	-0.02%
2023/04/10	1	185.00	1.4	183.50	185.00	-0.4	6,388	-0.01%
2023/04/07	3.1	184.15	2	182.29	182.00	1	6,379	0.02%
2023/04/06	9	183.72	28	184.05	184.50	-19	6,335	-0.30%
2023/03/31	7	180.86	6.3	181.32	182.50	0.8	6,287	0.01%
2023/03/30	14	179.04	8.3	179.36	181.50	5.8	6,254	0.09%
2023/03/29	51.2	182.68	22	182.48	178.50	29.2	6,181	0.47%
2023/03/28	18.1	181.92	28	184.29	186.00	-9.9	5,953	-0.17%
2023/03/27	27.3	181.29	16.2	183.57	181.00	11.1	5,780	0.19%
2023/03/24	4.2	179.11	3.2	177.81	179.50	1	5,711	0.02%
2023/03/23	1	173.50	4.3	173.65	173.50	-3.3	5,597	-0.06%
2023/03/22	5	171.50	3.5	172.90	171.50	1.5	5,604	0.03%
2023/03/21	4.3	170.47	4	172.00	172.00	0.3	5,625	0.01%
2023/03/20	10	171.70	24	172.52	171.00	-14	5,601	-0.25%
2023/03/17	2	167.50	3	168.17	168.00	-1	5,550	-0.02%
2023/03/16	5	164.70	4.1	165.61	165.50	0.9	5,513	0.02%
2023/03/15	2.1	165.55	4	167.63	165.50	-1.9	5,549	-0.03%
2023/03/14	1	163.00	1	164.50	162.50	0	5,550	0.00%
2023/03/13	3.2	163.82	1	163.00	165.00	2.2	5,584	0.04%
2023/03/10	26.6	168.02	7	166.36	164.50	19.6	5,589	0.35%
2023/03/09	4	175.00	5	174.20	174.00	-1	5,537	-0.02%
2023/03/08	0	175.91	1.4	175.36	176.50	-1.4	5,521	-0.02%
2023/03/07	4.1	174.26	2	173.00	173.00	2.1	5,514	0.04%
2023/03/06	4.3	174.49	28	173.43	175.50	-23.7	5,485	-0.43%
2023/03/03	3.1	167.87	1	168.50	167.00	2.1	5,445	0.04%
2023/03/02	1	167.04	3	167.50	167.00	-2	5,562	-0.04%
2023/03/01	20	166.00	4	166.00	166.50	16	5,585	0.29%
2023/02/24	23.2	172.61	13	171.77	170.00	10.2	5,534	0.18%
2023/02/23	6	173.92	7	174.57	174.50	-1	5,504	-0.02%
2023/02/22	6.1	172.62	8	173.37	172.00	-1.9	5,511	-0.03%
2023/02/21	12	178.42	9.1	179.09	177.00	2.9	5,501	0.05%
2023/02/20	2.6	175.75	3	176.83	178.00	-0.4	5,513	-0.01%
2023/02/17	5	172.90	5	173.10	173.00	0	5,504	0.00%
2023/02/16	8.6	171.47	5	171.40	171.00	3.6	5,525	0.06%
2023/02/15	4.2	174.12	8	174.69	173.00	-3.8	5,596	-0.07%
2023/02/14	7.2	169.96	6	171.08	170.50	1.2	5,514	0.02%
2023/02/13	4	168.50	3	169.67	169.00	1	5,559	0.02%
2023/02/10	25.7	165.83	37.2	166.39	171.00	-11.5	5,535	-0.21%
2023/02/09	13.1	173.19	4.1	173.49	172.50	9	5,319	0.17%
2023/02/08	16.1	174.52	13.2	175.79	175.50	2.9	5,338	0.05%
2023/02/07	7	172.71	5.1	173.68	173.00	1.9	5,296	0.04%
2023/02/06	4.3	180.18	2.1	176.10	176.00	2.2	5,253	0.04%
2023/02/03	8.1	184.31	14	184.64	183.00	-5.9	5,302	-0.11%
2023/02/02	7	189.36	5.1	190.09	187.50	1.9	5,419	0.04%
2023/02/01	11	188.41	11.2	190.16	191.50	-0.2	5,543	0.00%
2023/01/31	2	191.51	2.4	191.92	192.00	-0.4	5,462	-0.01%
2023/01/30	1	188.50	2	192.49	194.00	-1	5,495	-0.02%
2023/01/17	2	176.26	5	178.70	180.00	-3	5,448	-0.05%
2023/01/16	21.1	176.77	16.7	175.92	179.00	4.4	5,451	0.08%
2023/01/13	23	177.80	24	172.83	170.50	-1	5,386	-0.02%
2023/01/12	14	180.68	14.2	180.19	183.50	-0.2	5,283	0.00%
2023/01/11	8.1	180.02	14	177.68	183.00	-5.9	5,164	-0.11%
2023/01/10	30.5	175.00	34.4	172.61	176.00	-3.9	5,045	-0.08%
2023/01/09	30.2	167.31	45.4	164.47	170.50	-15.2	4,797	-0.32%
2023/01/06	28	150.29	31.1	152.99	155.00	-3.1	4,662	-0.07%
2023/01/05	4	148.75	3.1	150.43	146.00	0.9	4,635	0.02%
2023/01/04	1	143.97	0	0.00	143.00	1	4,643	0.02%
2023/01/03	2	141.75	4	140.75	143.00	-2	4,716	-0.04%
2022/12/30	4.1	137.40	2	137.00	136.50	2.1	4,778	0.04%
2022/12/29	1	135.50	2	139.00	141.50	-1	4,994	-0.02%
2022/12/27	0	0.00	2	141.25	140.00	-2	5,073	-0.04%
2022/12/26	1	136.50	1	135.50	135.50	0	5,085	0.00%
2022/12/23	5	136.90	2	137.75	138.00	3	5,193	0.06%
2022/12/22	3	137.50	0	0.00	137.50	3	5,241	0.06%
2022/12/21	1	139.50	2	137.00	136.00	-1	5,285	-0.02%
2022/12/20	3	138.02	3	141.50	137.00	0	5,293	0.00%
2022/12/19	2	146.75	1	146.00	146.50	1	5,304	0.02%
2022/12/16	4	146.50	2	145.75	146.00	2	5,386	0.04%
2022/12/15	5.1	152.62	1	153.00	152.00	4.1	5,411	0.07%
2022/12/13	2	155.00	0	0.00	148.50	2	5,411	0.04%
2022/12/12	1	146.52	2	150.00	150.50	-1	5,371	-0.02%
2022/12/09	1	150.50	1	152.00	149.50	0	5,376	0.00%
2022/12/08	3.1	149.84	0	0.00	150.50	3.1	5,383	0.06%
2022/12/07	5	154.40	3	153.33	151.50	2	5,378	0.04%
2022/12/06	3	160.16	0	0.00	157.50	3	5,334	0.06%
2022/12/05	8.5	166.04	6.1	168.22	163.00	2.4	5,329	0.04%
2022/12/02	16.1	165.61	16.1	164.45	164.50	0	5,278	0.00%
2022/12/01	5.2	160.81	7.1	161.36	162.50	-1.9	5,249	-0.04%
2022/11/30	2	155.51	2	156.50	156.00	0	5,218	0.00%
2022/11/29	7	155.86	5	155.10	155.00	2	5,224	0.04%
2022/11/28	7	157.86	6	159.08	159.50	1	5,255	0.02%
2022/11/25	0	162.00	4.2	160.10	158.50	-4.2	5,388	-0.08%
2022/11/24	19.1	162.52	17	162.65	162.50	2.1	5,463	0.04%
2022/11/23	4.1	155.05	6	156.08	157.00	-1.9	5,314	-0.04%
2022/11/22	2.1	150.60	2	151.75	153.50	0.1	5,319	0.00%
2022/11/21	3	153.50	1	154.96	152.50	2	5,329	0.04%
2022/11/18	1	158.50	4	157.13	156.00	-3	5,325	-0.06%
2022/11/17	6	156.00	3.6	155.49	158.00	2.4	5,309	0.05%
2022/11/16	4	153.13	6.5	152.46	156.00	-2.5	5,273	-0.05%
2022/11/15	1	150.00	1	154.00	154.50	0	5,199	0.00%
2022/11/14	3.1	150.58	2.1	151.83	152.00	1	5,180	0.02%
2022/11/11	6	145.75	9	149.72	146.50	-3	5,134	-0.06%
2022/11/10	4	140.13	14	141.82	142.00	-10	5,007	-0.20%
2022/11/09	7.1	138.79	8.1	139.58	141.00	-1.1	4,990	-0.02%
2022/11/08	1	134.53	2	134.75	134.00	-1	4,925	-0.02%
2022/11/07	7.1	132.18	7	131.06	133.00	0.1	4,884	0.00%
2022/11/04	8	128.00	7	128.00	128.50	1	4,849	0.02%
2022/11/03	2	124.25	4	126.75	129.50	-2	4,785	-0.04%
2022/11/02	13	124.96	15	125.03	126.50	-2	4,750	-0.04%
2022/11/01	11	123.23	25	124.56	124.00	-14	4,722	-0.30%
2022/10/31	16.1	117.85	54	115.94	122.00	-37.9	4,630	-0.82%
2022/10/28	52.1	110.80	14	111.25	114.00	38.1	4,484	0.85%
2022/10/27	5	117.40	4	116.50	117.00	1	4,318	0.02%
2022/10/26	8	114.25	9	115.00	115.00	-1	4,321	-0.02%
2022/10/25	10.1	115.66	23	121.52	115.00	-12.9	4,258	-0.30%
2022/10/24	2.1	124.76	6	125.08	125.00	-3.9	4,231	-0.09%
2022/10/21	6.1	122.22	6	123.00	121.50	0.1	4,304	0.00%
2022/10/20	10	123.40	8	123.31	123.00	2	4,460	0.05%
2022/10/19	6.1	128.66	4	128.38	127.00	2.1	4,490	0.05%
2022/10/18	19.3	126.99	18	127.97	128.00	1.3	4,502	0.03%
2022/10/17	2	127.76	1	126.00	131.50	1	4,413	0.02%
2022/10/14	8.1	129.05	1.1	129.45	128.50	7.1	4,445	0.16%
2022/10/13	11	122.09	8	122.81	123.00	3	4,393	0.07%
2022/10/12	4	123.00	6	120.83	122.00	-2	4,339	-0.05%
2022/10/11	23.1	120.70	3	124.00	119.00	20.1	4,282	0.47%
2022/10/07	4.2	127.79	4	129.25	127.00	0.2	4,233	0.01%
2022/10/06	7.1	131.93	4	133.50	131.50	3.1	4,182	0.07%
2022/10/05	37	131.22	39	137.14	140.00	-2	3,972	-0.05%
2022/10/04	0	0.00	2	128.25	127.50	-2	3,964	-0.05%
2022/10/03	0.1	123.00	1	123.50	123.50	-0.9	3,958	-0.02%
2022/09/30	10	120.25	12	119.54	123.50	-2	3,964	-0.05%
2022/09/29	5	125.70	5	124.70	123.00	0	3,916	0.00%
2022/09/28	8	129.62	1	127.50	126.00	7	3,929	0.18%
2022/09/27	1	134.02	1	135.50	136.00	0	3,895	0.00%
2022/09/26	6.2	139.25	2.1	136.13	135.50	4.1	3,919	0.10%
2022/09/23	5	141.60	5	144.00	144.00	0	3,936	0.00%
2022/09/22	5.2	145.89	2	145.75	146.00	3.2	3,865	0.08%
2022/09/21	2	155.50	2	154.25	155.00	0	3,778	0.00%
2022/09/20	3.1	156.35	3	156.50	156.50	0.1	3,785	0.00%
2022/09/19	1	158.50	1	158.50	158.50	0	3,792	0.00%
2022/09/16	1.1	160.09	1	161.50	159.50	0.1	3,808	0.00%
2022/09/15	2	163.75	2	163.50	163.50	0	3,800	0.00%
2022/09/14	2.1	161.06	1	162.50	162.50	1.1	3,815	0.03%
2022/09/13	2	165.50	4.1	166.66	165.50	-2.1	3,825	-0.05%
2022/09/12	1	166.00	2	167.25	166.00	-1	3,850	-0.03%
2022/09/08	2	162.75	0	0.00	163.00	2	3,871	0.05%
2022/09/07	3.6	158.18	3	159.00	159.00	0.6	3,887	0.02%
2022/09/06	3.1	161.25	1	161.02	160.50	2.1	3,885	0.05%
2022/09/05	2.1	161.50	1	161.00	161.00	1.1	3,918	0.03%
2022/09/02	5	164.40	2	166.50	165.00	3	3,940	0.08%
2022/09/01	31.1	172.14	23.1	173.95	167.00	8	3,896	0.21%
2022/08/31	2	163.25	11	174.05	178.50	-9	3,774	-0.24%
2022/08/30	1	161.00	1	163.00	162.50	0	3,705	0.00%
2022/08/29	11.1	161.42	1	160.50	160.50	10.1	3,759	0.27%
2022/08/26	4	170.50	4	173.50	169.50	0	3,908	0.00%
2022/08/25	0	170.00	0	0.00	167.50	0	3,921	0.00%
2022/08/24	1	167.49	0	0.00	166.00	1	4,011	0.03%
2022/08/23	1.1	169.09	0	168.50	170.50	1.1	4,178	0.03%
2022/08/22	1.1	171.43	0	0.00	170.00	1.1	4,325	0.03%
2022/08/19	0.2	174.50	1	173.00	174.00	-0.9	4,424	-0.02%
2022/08/18	1.1	171.56	0	0.00	170.00	1.1	4,416	0.02%
2022/08/17	2	176.00	1	176.00	176.50	1	4,374	0.02%
2022/08/16	0	176.64	0	0.00	174.00	0	4,372	0.00%
2022/08/15	0	0.00	2	174.00	176.50	-2	4,347	-0.05%
2022/08/12	0	0.00	8	171.00	173.50	-8	4,307	-0.19%
2022/08/11	4.4	168.18	2	168.50	167.50	2.4	4,296	0.06%
2022/08/10	0	0.00	1	163.00	162.00	-1	4,311	-0.02%
2022/08/09	2	164.50	2	164.25	164.00	0	4,338	0.00%
2022/08/08	3	165.17	2	160.00	167.00	1	4,333	0.02%
2022/08/05	0	0.00	0.1	164.50	165.00	-0.1	4,327	0.00%
2022/08/04	3	159.00	4	158.63	161.00	-1	4,311	-0.02%
2022/08/03	0	0.00	1	156.50	157.00	-1	4,263	-0.02%
2022/08/02	1.1	154.56	12	154.46	158.00	-10.9	4,251	-0.26%
2022/08/01	0.1	156.42	0	0.00	158.50	0.1	4,240	0.00%
2022/07/29	10.2	156.16	12.2	155.43	159.00	-2	4,244	-0.05%
2022/07/28	3.2	155.34	10	155.50	157.00	-6.8	4,189	-0.16%
2022/07/27	26.4	152.44	5.3	153.19	153.00	21.1	4,114	0.51%
2022/07/26	11.1	168.41	1	168.50	168.50	10.1	3,994	0.25%
2022/07/25	7	179.22	6	179.92	179.50	1	4,059	0.03%
2022/07/22	5.1	185.22	5	187.00	185.00	0.1	4,026	0.00%
2022/07/21	10	185.55	12	186.58	188.50	-2	4,019	-0.05%
2022/07/20	3	181.50	2	181.00	181.00	1	3,960	0.03%
2022/07/19	4	179.87	5	177.10	179.00	-1	3,951	-0.02%
2022/07/18	1	175.50	1	176.50	178.00	0	3,977	0.00%
2022/07/15	4	175.87	4.1	173.89	176.00	-0.1	3,980	0.00%
2022/07/14	0.3	173.70	1.1	174.50	174.50	-0.8	3,970	-0.02%
2022/07/13	0.1	168.14	0	0.00	166.50	0.1	3,941	0.00%
2022/07/12	16	161.78	16	164.81	165.00	0	3,903	0.00%
2022/07/11	1.1	172.40	2	171.00	169.50	-0.9	3,813	-0.02%
2022/07/08	2	168.50	15	170.97	171.50	-13	3,795	-0.34%
2022/07/07	1	154.54	1	159.00	162.00	0	3,757	0.00%
2022/07/06	3.1	164.69	2	164.50	161.50	1.1	3,713	0.03%
2022/07/04	3	174.65	10	175.55	173.50	-7	3,675	-0.19%
2022/07/01	4.1	187.75	1	195.50	185.50	3.1	3,694	0.08%
2022/06/30	13	193.50	32	193.38	192.50	-19	3,690	-0.51%
2022/06/29	3	202.00	3	200.17	201.00	0	3,717	0.00%
2022/06/28	3	200.50	1	200.00	201.00	2	3,750	0.05%
2022/06/27	1	213.00	1.1	212.09	209.00	-0.1	3,814	0.00%
2022/06/24	1	204.00	1	204.00	204.00	0	3,791	0.00%
2022/06/23	0	0.00	1	196.50	200.50	-1	3,808	-0.03%
2022/06/22	4	201.49	1	205.50	199.50	3	3,864	0.08%
2022/06/21	8	208.81	3	205.67	211.00	5	3,831	0.13%
2022/06/20	2	201.75	3	203.33	203.00	-1	3,800	-0.03%
2022/06/17	7.1	204.48	8.3	208.60	203.00	-1.2	3,753	-0.03%
2022/06/16	3	213.17	2.1	222.21	212.00	0.9	3,709	0.02%
2022/06/15	3	218.50	6	217.42	218.50	-3	3,710	-0.08%
2022/06/14	7.1	213.91	6	215.58	218.00	1.1	3,700	0.03%
2022/06/13	6.6	215.52	2	218.50	215.00	4.6	3,654	0.13%
2022/06/10	6	227.67	21	226.19	228.00	-15	3,624	-0.41%
2022/06/09	23	224.80	4	224.88	225.00	19	3,603	0.53%
2022/06/08	18.6	224.30	2.5	226.60	223.00	16.1	3,583	0.45%
2022/06/07	10.3	228.85	14	229.79	228.00	-3.7	3,544	-0.10%
2022/06/06	44	233.28	45.2	231.27	234.00	-1.3	3,492	-0.04%
2022/06/02	8.2	223.73	17.1	221.74	221.00	-8.9	3,334	-0.27%
2022/06/01	12.5	226.94	9	226.61	227.00	3.5	3,312	0.11%
2022/05/31	26.4	223.57	23	223.50	225.00	3.4	3,214	0.11%
2022/05/30	23	216.37	14.1	216.44	218.00	8.9	3,035	0.29%
2022/05/27	17.1	214.63	12.1	212.28	217.00	5.1	2,889	0.18%
2022/05/26	2	199.00	2.2	200.14	199.00	-0.2	2,781	-0.01%
2022/05/25	2	195.50	2	193.00	195.50	0	2,785	0.00%
2022/05/24	4.1	193.39	2	199.00	192.00	2.1	2,796	0.08%
2022/05/23	8	200.50	8	198.81	200.50	0	2,778	0.00%
2022/05/20	2.1	199.91	4	198.50	200.00	-1.9	2,805	-0.07%
2022/05/19	6.2	198.89	8	198.19	198.50	-1.8	2,822	-0.06%
2022/05/18	3.2	204.89	1	204.00	205.50	2.2	2,792	0.08%
2022/05/17	3	201.17	4	203.37	205.00	-1	2,753	-0.04%
2022/05/16	3.2	197.69	1	194.16	196.50	2.1	2,736	0.08%
2022/05/13	1.1	193.27	3	193.17	198.00	-1.9	2,745	-0.07%
2022/05/12	0	193.50	1	190.00	189.00	-1	2,816	-0.03%
2022/05/11	0.2	196.00	0	0.00	194.00	0.2	2,891	0.01%
2022/05/10	1	192.00	0	0.00	193.50	1	2,910	0.04%
2022/05/06	2	192.75	1	198.50	198.50	1	2,896	0.03%
2022/05/05	11	198.45	13	196.65	198.50	-2	2,864	-0.07%
2022/05/04	14	192.46	12	197.54	193.50	2	2,809	0.07%
2022/05/03	16	195.03	15	196.40	195.00	1	2,752	0.04%
2022/04/29	22.4	196.60	23.6	198.54	195.50	-1.2	2,666	-0.04%
2022/04/28	1.1	211.62	1	214.00	211.00	0.1	2,515	0.00%
2022/04/27	1.1	213.60	1	210.00	214.00	0.1	2,511	0.00%
2022/04/26	3	218.49	1	222.00	217.00	2	2,525	0.08%
2022/04/25	3.1	221.42	3.1	222.66	221.50	0.1	2,546	0.00%
2022/04/22	5.1	228.40	3	229.17	226.00	2.1	2,586	0.08%
2022/04/21	3.1	231.23	1	233.00	233.00	2.1	2,559	0.08%
2022/04/20	3.1	227.24	3	227.50	228.00	0.1	2,561	0.00%
2022/04/19	0	230.23	0	0.00	228.50	0	2,616	0.00%
2022/04/18	1	226.55	0	227.50	226.00	1	2,646	0.04%
2022/04/15	0	0.00	1	230.50	230.00	-1	2,669	-0.04%
2022/04/14	4	231.25	0.1	232.20	230.00	4	2,728	0.14%
2022/04/13	0	239.00	1	236.02	237.50	-1	2,765	-0.04%
2022/04/12	0.2	232.73	0	0.00	231.00	0.2	2,835	0.01%
2022/04/11	2.2	235.13	1	237.00	233.00	1.2	2,837	0.04%
2022/04/08	1	241.50	1	244.00	240.50	0	2,810	0.00%
2022/04/07	5.1	248.59	3	250.83	243.00	2.1	2,792	0.07%
2022/04/06	1	260.50	0	0.00	258.00	1	2,719	0.04%
2022/04/01	6	259.58	1	258.50	263.00	5	2,668	0.19%
2022/03/31	2.1	265.78	2	266.50	266.00	0.1	2,618	0.00%
2022/03/30	16.4	268.81	9.1	266.95	271.50	7.4	2,593	0.28%
2022/03/29	0	0.00	1	279.09	282.00	-1	2,519	-0.04%
2022/03/28	6.2	274.82	1	277.00	276.50	5.2	2,536	0.21%
2022/03/25	14.3	283.14	4	281.75	280.50	10.3	2,552	0.40%
2022/03/24	2	290.50	2	292.00	293.00	0	2,506	0.00%
2022/03/23	0	0.00	1	294.00	292.50	-1	2,546	-0.04%
2022/03/22	0	293.50	0	0.00	292.50	0	2,582	0.00%
2022/03/21	2.2	293.27	0	0.00	291.50	2.2	2,668	0.08%
2022/03/18	1.2	290.20	1	291.00	292.50	0.2	2,737	0.01%
2022/03/17	1	296.98	0	0.00	296.50	1	2,857	0.04%
2022/03/15	0	285.50	1	285.51	285.50	-1	3,040	-0.03%
2022/03/14	0	290.00	1	287.00	289.00	-1	3,050	-0.03%
2022/03/11	0.1	292.39	0	0.00	290.50	0.1	3,074	0.00%
2022/03/10	0	0.00	1.5	296.00	295.50	-1.5	3,066	-0.05%
2022/03/09	2	287.50	0	0.00	286.50	2	3,078	0.07%
2022/03/08	1	291.06	0.2	286.50	286.00	0.8	3,107	0.03%
2022/03/07	4.3	293.55	3.1	291.71	292.50	1.2	3,105	0.04%
2022/03/04	0	305.36	0.2	304.50	303.00	-0.1	3,178	0.00%
2022/03/03	0	312.00	0	0.00	310.50	0	3,325	0.00%
2022/03/02	0	308.00	0	0.00	309.50	0	3,340	0.00%
2022/03/01	0	308.00	0	0.00	308.00	0	3,340	0.00%
2022/02/25	1	303.03	0	0.00	302.00	1	3,351	0.03%
2022/02/24	2.1	302.91	0.6	303.50	302.50	1.5	3,345	0.04%
2022/02/23	5.1	308.92	3	312.00	310.50	2.1	3,342	0.06%
2022/02/22	12.1	312.15	0	0.00	310.00	12.1	3,353	0.36%
2022/02/21	1	320.50	5	318.90	321.00	-4	3,347	-0.12%
2022/02/18	0.1	316.00	0	0.00	316.00	0.1	3,386	0.00%
2022/02/17	0	319.00	0	0.00	318.00	0	3,428	0.00%
2022/02/16	5.1	315.60	1	313.56	316.00	4.1	3,422	0.12%
2022/02/15	2.2	307.80	1	309.00	308.00	1.2	3,405	0.04%
2022/02/14	3	301.00	1	305.50	312.50	2	3,376	0.06%
2022/02/11	21.4	324.73	3	324.00	320.00	18.4	3,274	0.56%
2022/02/10	2	340.00	1	337.00	341.00	1	3,178	0.03%
2022/02/09	1	343.50	2	340.75	344.00	-1	3,185	-0.03%
2022/02/07	0	335.00	0	0.00	335.50	0	3,219	0.00%
2022/01/26	2	335.50	2	332.75	335.50	0	3,278	0.00%
2022/01/25	1.1	336.07	1	337.00	336.00	0.1	3,345	0.00%
2022/01/24	1	341.99	1	343.00	343.50	0	3,423	0.00%
2022/01/20	2	340.75	3	335.00	340.00	-1	3,771	-0.03%
2022/01/19	1	335.00	0	335.50	333.00	1	3,853	0.03%
2022/01/18	1.1	348.31	7	346.50	344.50	-5.9	3,822	-0.15%
2022/01/17	1	341.00	2	339.54	340.50	-1	3,781	-0.03%
2022/01/14	1	328.60	1	332.00	331.00	0	3,745	0.00%
2022/01/13	0	0.00	3	336.01	336.00	-3	3,734	-0.08%
2022/01/12	11	332.61	2.2	335.90	337.00	8.9	3,739	0.24%
2022/01/11	5.3	345.02	1.1	342.78	343.00	4.2	3,665	0.12%
2022/01/10	2	347.00	0.1	354.00	354.50	1.9	3,617	0.05%
2022/01/07	5.3	358.74	1.1	357.08	355.00	4.2	3,593	0.12%
2022/01/06	24.1	373.67	1.1	373.07	375.00	23	3,528	0.65%
2022/01/05	2.3	381.00	19.2	384.00	385.50	-16.8	3,486	-0.48%
2022/01/04	1.2	377.88	11.1	378.59	379.50	-9.9	3,406	-0.29%
2022/01/03	2	372.05	0	0.00	372.00	2	3,396	0.06%
2021/12/30	6.1	374.75	9.4	376.96	374.50	-3.3	3,401	-0.10%
2021/12/29	0	0.00	1	372.00	371.00	-1	3,393	-0.03%
2021/12/27	0	0.00	1	371.00	371.00	-1	3,415	-0.03%
2021/12/24	14	371.50	6	377.08	370.00	8	3,423	0.23%
2021/12/23	15	376.43	3	379.95	372.50	12	3,422	0.35%
2021/12/22	1.1	377.23	0	0.00	376.00	1.1	3,471	0.03%
2021/12/21	0.1	371.98	2.5	374.11	380.00	-2.4	3,471	-0.07%
2021/12/20	5	367.50	5	370.30	367.00	0	3,446	0.00%
2021/12/17	9.2	376.69	3	374.33	376.00	6.2	3,419	0.18%
2021/12/16	6.1	382.59	6	387.58	383.00	0.1	3,391	0.00%
2021/12/15	9	383.61	1	384.49	380.50	8	3,368	0.24%
2021/12/14	0	379.50	0.3	382.35	385.00	-0.3	3,329	-0.01%
2021/12/13	52	387.96	72.2	388.33	382.50	-20.2	3,263	-0.62%
2021/12/10	12.1	374.08	22.3	373.08	374.00	-10.1	3,130	-0.32%
2021/12/09	2.4	375.02	1.6	371.00	377.00	0.7	3,055	0.02%
2021/12/08	0	361.00	0	361.50	362.00	0	2,991	0.00%
2021/12/07	0	0.00	2.1	361.47	362.00	-2.1	2,961	-0.07%
2021/12/06	1	355.50	1	356.50	355.00	0	2,948	0.00%
2021/12/03	23.1	354.76	16	356.38	355.50	7.1	2,979	0.24%
2021/12/02	12	350.79	1	353.00	352.00	11	3,000	0.37%
2021/12/01	2	357.75	0	0.00	358.00	2	3,036	0.07%
2021/11/30	4	365.25	3	369.49	362.50	1	3,072	0.03%
2021/11/29	4.2	359.56	8.6	358.80	364.50	-4.4	3,017	-0.14%
2021/11/26	3	343.83	0	0.00	340.50	3	2,913	0.10%
2021/11/25	0	0.00	1	353.02	351.00	-1	2,917	-0.03%
2021/11/24	1.4	355.82	0	0.00	356.00	1.4	2,905	0.05%
2021/11/23	0	355.67	2	360.25	353.50	-2	2,883	-0.07%
2021/11/22	0	0.00	9	356.67	356.00	-9	2,874	-0.31%
2021/11/19	7.1	352.79	7	356.00	351.50	0.1	2,886	0.00%
2021/11/18	8.1	352.72	0	357.50	352.50	8	2,902	0.28%
2021/11/17	2.1	366.12	3	360.36	361.00	-0.9	2,905	-0.03%
2021/11/16	2.2	360.14	17	358.12	357.50	-14.9	2,909	-0.51%
2021/11/15	6	353.08	5	355.50	352.00	1	2,900	0.03%
2021/11/11	0	349.00	1	352.00	348.00	-1	2,935	-0.03%
2021/11/10	1	349.00	2	351.00	350.50	-1	2,968	-0.03%
2021/11/09	2.2	352.68	5	351.00	349.00	-2.8	3,001	-0.09%
2021/11/08	9	349.44	1	352.00	347.00	8	3,013	0.27%
2021/11/05	1	353.01	1	356.00	356.00	0	2,990	0.00%
2021/11/04	6.2	354.21	2	350.75	354.00	4.2	2,994	0.14%
2021/11/03	1	357.50	3.1	358.08	358.00	-2.1	2,962	-0.07%
2021/11/02	1	356.84	2.3	355.87	346.50	-1.3	2,937	-0.05%
2021/11/01	3.5	355.44	3	357.50	358.50	0.5	2,913	0.02%
2021/10/29	2	353.75	49.5	351.93	357.50	-47.5	2,823	-1.68%
2021/10/28	0.1	328.50	1	333.00	325.00	-0.9	2,515	-0.04%
2021/10/27	16.2	320.59	30.6	319.04	329.00	-14.4	2,537	-0.57%
2021/10/26	3.1	307.23	3	307.00	305.00	0.1	2,596	0.00%
2021/10/25	0.1	306.00	1	302.00	300.00	-0.9	2,643	-0.03%
2021/10/22	5	305.30	0	0.00	305.00	5	2,734	0.18%
2021/10/21	0	305.00	0	306.50	300.50	0	2,778	0.00%
2021/10/20	1	302.04	0	305.00	302.00	1	2,827	0.04%
2021/10/19	0	301.50	0	0.00	300.00	0	2,846	0.00%
2021/10/18	0	304.00	0	0.00	300.00	0	2,874	0.00%
2021/10/15	0	0.00	0	305.00	304.00	0	2,889	0.00%
2021/10/14	0	299.00	0	0.00	298.50	0	2,925	0.00%
2021/10/13	1	297.55	0	0.00	295.50	1	2,955	0.04%
2021/10/12	0	302.25	0	0.00	305.50	0	2,981	0.00%
2021/10/08	0	308.36	1	307.00	305.50	-1	3,053	-0.03%
2021/10/07	0	310.37	1	310.50	311.50	-1	3,154	-0.03%
2021/10/06	2	300.03	1	300.00	301.00	1	3,220	0.03%
2021/10/05	0	294.67	0	0.00	299.50	0	3,278	0.00%
2021/10/04	3.1	295.76	2	298.50	297.00	1.1	3,320	0.03%
2021/10/01	0	304.86	0.1	307.50	303.50	0	3,343	0.00%
2021/09/30	0	305.29	0.2	305.25	310.00	-0.2	3,377	0.00%
2021/09/29	11.4	303.12	0.1	311.18	301.50	11.3	3,393	0.33%
2021/09/28	16.5	315.01	0	0.00	314.50	16.5	3,384	0.49%
2021/09/27	2.1	321.79	15	323.47	323.50	-13	3,394	-0.38%
2021/09/24	14	320.46	2	320.25	319.50	12	3,409	0.35%
2021/09/23	1	320.02	0	0.00	319.50	1	3,487	0.03%
2021/09/22	0.1	319.43	0	319.50	319.50	0.1	3,575	0.00%
2021/09/17	1	323.50	39	324.10	323.50	-38	3,712	-1.02%
2021/09/16	3.1	316.08	1	316.50	317.00	2.1	3,697	0.06%
2021/09/15	1.1	319.90	0	0.00	316.00	1.1	3,745	0.03%
2021/09/14	11	320.86	2	322.50	320.50	9	3,785	0.24%
2021/09/13	37.7	320.74	0	0.00	319.00	37.7	3,835	0.98%
2021/09/09	3	328.50	0	0.00	327.50	3	3,861	0.08%
2021/09/08	4.4	328.55	2.1	328.38	326.50	2.3	3,895	0.06%
2021/09/07	2.2	342.72	1.1	344.28	339.00	1.1	3,929	0.03%
2021/09/06	1.4	354.64	5.1	356.84	355.00	-3.7	3,984	-0.09%
2021/09/03	0	350.00	9.1	350.78	351.00	-9.1	4,103	-0.22%
2021/09/02	0	344.50	0	0.00	340.00	0	4,294	0.00%
2021/09/01	3.1	340.25	11.3	340.69	344.00	-8.2	4,272	-0.19%
2021/08/31	0	331.00	0	333.00	330.50	0	4,243	0.00%
2021/08/30	0.1	328.43	0	0.00	327.50	0.1	4,231	0.00%
2021/08/27	0	0.00	2	324.02	325.00	-2	4,231	-0.05%
2021/08/26	0.2	328.05	1	330.00	326.00	-0.8	4,241	-0.02%
2021/08/25	7	322.64	16.1	323.86	328.00	-9.1	4,264	-0.21%
2021/08/24	22.3	319.97	7	323.52	319.50	15.2	4,280	0.36%
2021/08/23	1.1	314.87	21	320.24	321.00	-20	4,264	-0.47%
2021/08/20	24.3	315.66	2.1	311.73	310.00	22.2	4,262	0.52%
2021/08/19	11	323.37	11.2	324.96	324.50	-0.2	4,276	0.00%
2021/08/18	19.1	326.39	11.3	327.26	328.00	7.7	4,304	0.18%
2021/08/17	11.3	323.17	11.1	326.84	319.50	0.2	4,320	0.00%
2021/08/16	23	322.05	12	327.42	321.00	11	4,328	0.25%
2021/08/13	5	335.49	16.1	334.06	331.50	-11	4,375	-0.25%
2021/08/12	1.1	341.60	7.1	342.72	343.50	-6.1	4,419	-0.14%
2021/08/11	6.1	338.39	6	338.92	335.50	0.1	4,443	0.00%
2021/08/10	5.1	339.11	5.1	340.28	337.00	0	4,482	0.00%
2021/08/09	5.4	341.20	0	343.50	338.00	5.3	4,528	0.12%
2021/08/06	11.1	347.29	1	348.00	348.50	10.1	4,603	0.22%
2021/08/05	1.1	349.54	10.3	343.94	350.00	-9.3	4,629	-0.20%
2021/08/04	1	340.02	2	338.50	337.00	-1	4,707	-0.02%
2021/08/03	4	338.75	2	336.50	336.50	2	4,743	0.04%
2021/08/02	8.2	338.95	1.1	338.59	338.50	7.1	4,717	0.15%
2021/07/30	25.2	342.81	24	347.46	346.00	1.2	4,676	0.03%
2021/07/29	5.1	342.53	1	347.61	347.50	4	4,532	0.09%
2021/07/28	11.2	344.24	9.1	345.27	344.50	2.1	4,562	0.05%
2021/07/27	9.2	359.85	5.3	364.44	356.00	3.9	4,648	0.08%
2021/07/26	15	363.47	2	365.50	363.00	13	4,752	0.27%
2021/07/23	0	376.00	1.1	370.62	370.00	-1.1	4,753	-0.02%
2021/07/22	4.1	373.17	0	0.00	372.50	4.1	4,756	0.09%
2021/07/21	5.2	378.86	4	376.00	376.00	1.2	4,725	0.03%
2021/07/20	4	382.35	3	376.00	375.00	1	4,741	0.02%
2021/07/19	2.1	383.49	2	382.75	381.50	0.1	4,715	0.00%
2021/07/16	2.1	388.86	0	390.50	390.00	2.1	4,728	0.04%
2021/07/15	0.1	395.37	4.1	397.21	392.50	-4	4,731	-0.08%
2021/07/14	2.2	388.50	5.6	388.22	395.00	-3.4	4,677	-0.07%
2021/07/13	4.3	383.72	3.2	387.51	381.00	1	4,599	0.02%
2021/07/12	3.1	375.16	13.1	378.88	381.00	-10	4,558	-0.22%
2021/07/09	1.2	364.39	2.1	363.66	370.00	-0.9	4,501	-0.02%
2021/07/08	2.1	371.47	4.1	372.39	370.00	-2	4,514	-0.04%
2021/07/07	4.1	369.51	8.1	371.93	371.00	-4	4,520	-0.09%
2021/07/06	2.2	377.50	0	379.63	376.00	2.2	4,489	0.05%
2021/07/05	3.1	382.60	32.2	381.93	382.00	-29.1	4,512	-0.65%
2021/07/02	0.1	366.00	5	373.30	374.50	-4.9	4,491	-0.11%
2021/07/01	4.1	370.68	0.3	368.75	366.00	3.8	4,530	0.08%
2021/06/30	15	378.80	7.5	381.93	375.00	7.5	4,535	0.17%
2021/06/29	13	378.54	11.1	381.64	375.00	1.9	4,487	0.04%
2021/06/28	5	372.21	7.3	375.30	380.00	-2.3	4,418	-0.05%
2021/06/25	3	366.34	0.1	369.48	364.00	2.9	4,310	0.07%
2021/06/24	1.1	367.68	0	0.00	366.00	1.1	4,362	0.02%
2021/06/23	1	373.49	4.1	373.61	373.50	-3.1	4,387	-0.07%
2021/06/22	1	370.47	3	368.83	368.00	-2	4,348	-0.05%
2021/06/21	6	365.00	8	362.13	363.00	-2	4,326	-0.05%
2021/06/18	2.2	371.43	2	369.50	364.00	0.2	4,329	0.00%
2021/06/17	5.1	363.02	4	367.63	369.00	1.1	4,306	0.02%
2021/06/16	7.2	367.34	1	364.00	364.50	6.2	4,289	0.14%
2021/06/15	7.5	374.15	1	382.37	376.00	6.5	4,251	0.15%
2021/06/11	8.3	368.64	18.4	372.60	373.50	-10.1	4,181	-0.24%
2021/06/10	5.2	359.54	13	357.20	358.00	-7.8	4,006	-0.19%
2021/06/09	0.1	334.00	1	334.49	332.00	-0.9	3,776	-0.02%
2021/06/08	0.1	328.33	3	328.83	330.00	-2.9	3,876	-0.08%
2021/06/07	0	0.00	1	319.50	325.00	-1	3,889	-0.03%
2021/06/04	1.1	326.46	0	0.00	326.50	1.1	3,909	0.03%
2021/06/03	1	325.52	0	0.00	327.00	1	3,992	0.03%
2021/06/02	2.2	322.60	1	320.50	320.00	1.2	4,071	0.03%
2021/06/01	1	329.06	0.1	332.42	329.00	0.9	4,099	0.02%
2021/05/28	1	326.00	1.1	326.18	326.00	-0.1	4,201	0.00%
2021/05/27	2	322.00	2	319.00	321.00	0	4,277	0.00%
2021/05/26	3.6	324.60	0	0.00	323.00	3.6	4,298	0.08%
2021/05/25	1.2	325.04	2	327.25	328.00	-0.8	4,318	-0.02%
2021/05/24	0	0.00	1	306.19	312.50	-1	4,372	-0.02%
2021/05/21	1	301.50	4	308.38	307.50	-3	4,449	-0.07%
2021/05/20	5.2	302.40	3	301.00	299.00	2.2	4,524	0.05%
2021/05/19	3	315.96	3	309.17	314.00	0	4,618	0.00%
2021/05/18	1	304.10	2	315.75	314.00	-1	4,656	-0.02%
2021/05/17	1	289.69	2	298.25	300.00	-1	4,788	-0.02%
2021/05/14	4.6	315.29	6.8	304.80	302.50	-2.1	4,979	-0.04%
2021/05/13	1	323.00	1	324.50	322.50	0	5,298	0.00%
2021/05/12	3.2	316.02	3.4	321.73	328.50	-0.2	5,329	0.00%
2021/05/11	1.1	322.40	0.1	327.00	322.50	1	5,286	0.02%
2021/05/10	0	339.00	2.7	337.55	338.50	-2.7	5,285	-0.05%
2021/05/07	5.1	335.54	4	335.38	337.50	1.1	5,327	0.02%
2021/05/06	2.3	325.98	1.1	324.09	326.00	1.2	5,365	0.02%
2021/05/05	3.3	327.48	5.1	325.90	326.00	-1.8	5,423	-0.03%
2021/05/04	7.9	327.96	7.3	327.06	322.00	0.6	5,473	0.01%
2021/05/03	7.4	338.60	12.4	345.47	350.00	-5	5,365	-0.09%
2021/04/29	15.2	370.55	2	373.49	366.50	13.2	5,312	0.25%
2021/04/28	0.3	367.99	2	365.51	365.00	-1.7	5,387	-0.03%
2021/04/27	4	371.25	2	371.00	370.50	2	5,591	0.04%
2021/04/26	4.1	369.52	1	370.00	372.00	3.1	5,676	0.05%
2021/04/23	2.2	371.07	0	0.00	372.00	2.2	5,735	0.04%
2021/04/22	3.1	368.70	3	370.00	367.50	0.1	5,873	0.00%
2021/04/21	1.2	374.70	3	376.50	371.50	-1.8	6,144	-0.03%
2021/04/20	1	381.51	0	0.00	381.00	1	6,408	0.02%
2021/04/19	4.2	379.98	2	380.00	379.50	2.2	6,503	0.03%
2021/04/16	3.2	381.56	1.1	383.34	383.00	2.1	6,764	0.03%
2021/04/15	1	373.98	2	371.00	376.50	-1	6,849	-0.01%
2021/04/14	6.1	368.42	2.6	369.55	369.50	3.6	7,039	0.05%
2021/04/13	1.2	377.27	3.1	376.73	375.50	-1.9	7,131	-0.03%
2021/04/12	1.4	379.93	1	380.00	381.50	0.4	7,168	0.00%
2021/04/09	9.1	380.34	1.2	379.67	379.00	7.9	7,375	0.11%
2021/04/08	2.3	383.75	13	385.92	385.50	-10.7	7,377	-0.15%
2021/04/07	7.2	388.27	4	384.38	384.50	3.2	7,368	0.04%
2021/04/06	1.2	393.25	1	396.50	390.00	0.2	7,314	0.00%
2021/04/01	11.2	390.87	0	390.50	389.50	11.2	7,298	0.15%
2021/03/31	4.3	392.08	2	393.25	391.00	2.3	7,273	0.03%
2021/03/30	10	390.30	17	393.59	395.00	-7	7,251	-0.10%
2021/03/29	11	395.45	6	394.50	390.50	5	7,230	0.07%
2021/03/26	3.2	393.81	6.8	396.73	397.00	-3.7	7,177	-0.05%
2021/03/25	2	384.02	2.1	386.02	386.00	-0.1	7,131	0.00%
2021/03/24	3	385.18	3	385.33	384.00	0	7,141	0.00%
2021/03/23	0	385.00	2	385.50	385.00	-2	7,115	-0.03%
2021/03/22	2.1	379.16	4	384.25	384.00	-2	7,134	-0.03%
2021/03/19	4.1	379.84	3	379.83	380.00	1.1	7,152	0.02%
2021/03/18	4.5	389.27	3	384.83	384.50	1.5	7,251	0.02%
2021/03/17	4.1	389.52	10	390.05	389.50	-6	7,331	-0.08%
2021/03/16	2.1	392.05	2	389.50	389.50	0.1	7,354	0.00%
2021/03/15	2	392.51	3.1	392.97	392.00	-1	7,417	-0.01%
2021/03/12	10	396.40	9	396.72	393.50	1	7,427	0.01%
2021/03/11	2.1	385.44	4	386.25	386.50	-1.9	7,369	-0.03%
2021/03/10	3.1	381.82	7	381.29	381.00	-3.9	7,382	-0.05%
2021/03/09	6.2	374.10	0	0.00	375.50	6.2	7,422	0.08%
2021/03/08	4	381.12	9	382.67	380.00	-5	7,506	-0.07%
2021/03/05	0	369.65	15.1	362.24	371.00	-15.1	7,430	-0.20%
2021/03/04	7.3	370.22	11	370.95	369.00	-3.7	7,423	-0.05%
2021/03/03	30	378.15	26	374.67	380.50	4	7,351	0.05%
2021/03/02	24.2	376.10	6.2	381.54	371.50	18	7,307	0.25%
2021/02/26	8.4	382.18	11.2	380.56	380.50	-2.8	7,252	-0.04%
2021/02/25	10.3	398.17	1	407.50	393.00	9.3	7,230	0.13%
2021/02/24	7.3	402.80	34.1	405.38	400.50	-26.8	7,278	-0.37%
2021/02/23	17.3	408.06	5	406.60	406.50	12.3	7,217	0.17%
2021/02/22	14.4	413.46	19	413.68	413.50	-4.6	7,196	-0.06%
2021/02/19	22.2	396.15	30	387.37	398.00	-7.8	7,124	-0.11%
2021/02/18	14.1	380.68	2	380.25	381.00	12.1	7,100	0.17%
2021/02/17	6.2	380.96	13.1	383.41	379.50	-6.9	7,226	-0.10%
2021/02/05	42	376.01	5	375.54	370.50	37	7,066	0.52%
2021/02/04	41.1	388.71	12	390.13	388.00	29.1	6,827	0.43%
2021/02/03	5	427.20	4	436.63	425.50	1	6,458	0.02%
2021/02/02	7	434.43	4	432.63	434.50	3	6,391	0.05%
2021/02/01	5	414.81	6	418.42	420.50	-1	6,381	-0.02%
2021/01/29	4	419.38	8	421.56	414.00	-4	6,363	-0.06%
2021/01/28	3.2	419.87	3.1	423.45	418.00	0.1	6,359	0.00%
2021/01/27	6	436.66	3.2	431.47	435.00	2.8	6,321	0.04%
2021/01/26	8.1	441.58	10.4	441.15	435.00	-2.2	6,263	-0.04%
2021/01/25	8.5	459.96	7.2	454.34	451.00	1.3	6,183	0.02%
2021/01/22	6.2	460.39	26	459.17	457.50	-19.8	6,156	-0.32%
2021/01/21	21.1	457.86	24	457.02	458.00	-2.9	6,176	-0.05%
2021/01/20	70.1	457.04	25	454.04	446.00	45.1	6,149	0.73%
2021/01/19	4	432.49	3	434.04	445.00	1	5,938	0.02%
2021/01/18	3	422.33	7.3	422.23	424.50	-4.3	5,865	-0.07%
2021/01/15	12.2	426.27	13	423.19	419.50	-0.8	5,817	-0.01%
2021/01/14	28.3	434.78	21	436.67	424.00	7.3	5,717	0.13%
2021/01/13	19	409.57	27	417.87	423.50	-8	5,467	-0.15%
2021/01/12	3	391.98	5	388.40	385.00	-2	5,281	-0.04%
2021/01/11	11.3	382.94	13	381.88	394.00	-1.7	5,196	-0.03%
2021/01/08	7.1	356.73	8	355.00	363.00	-0.9	4,960	-0.02%
2021/01/07	11.3	354.54	5	354.80	355.00	6.3	4,890	0.13%
2021/01/06	3	376.83	3	376.84	371.00	0	4,831	0.00%
2021/01/05	3	365.67	2.3	367.58	369.00	0.7	4,874	0.01%
2021/01/04	3.1	368.89	8	362.31	364.50	-4.9	5,050	-0.10%
2020/12/31	0	0.00	1	348.50	346.00	-1	4,850	-0.02%
2020/12/30	2	343.25	0	0.00	344.00	2	4,814	0.04%
2020/12/29	2	347.50	3	347.00	345.50	-1	4,815	-0.02%
2020/12/23	1	343.50	1	348.50	348.50	0	4,814	0.00%
2020/12/22	1	346.00	0.4	348.03	342.50	0.6	4,845	0.01%
2020/12/21	2	345.02	5	346.00	348.00	-3	4,870	-0.06%
2020/12/17	0	0.00	1	345.50	341.50	-1	4,892	-0.02%
2020/12/16	5	345.10	3	345.17	346.00	2	4,918	0.04%
2020/12/15	8	337.31	14	339.04	340.50	-6	4,891	-0.12%
2020/12/14	7	345.14	4	345.88	337.50	3	4,897	0.06%
2020/12/11	3	341.67	4	346.00	339.00	-1	4,832	-0.02%
2020/12/10	2	349.50	0	0.00	350.00	2	4,778	0.04%
2020/12/09	35	357.17	5	354.90	358.00	30	4,798	0.63%
2020/12/08	4	343.25	10	340.55	345.00	-6	4,774	-0.13%
2020/12/07	0	0.00	0	341.00	340.00	0	4,827	0.00%
2020/12/04	1	347.50	1	348.50	347.50	0	4,786	0.00%
2020/12/03	3	347.17	4	349.00	350.00	-1	4,756	-0.02%
2020/12/02	5	345.70	11	348.09	347.00	-6	4,735	-0.13%
2020/12/01	1	333.00	1	335.00	336.50	0	4,650	0.00%
2020/11/30	7	336.14	3	334.50	335.00	4	4,699	0.09%
2020/11/27	3	332.50	10	331.50	333.00	-7	4,671	-0.15%
2020/11/26	2	334.25	2	332.75	331.50	0	4,699	0.00%
2020/11/25	4	330.00	2	334.50	329.00	2	4,728	0.04%
2020/11/24	4	334.38	3	336.00	337.00	1	4,750	0.02%
2020/11/23	3	345.17	3	345.67	334.50	0	4,819	0.00%
2020/11/20	6	336.67	2	336.25	338.00	4	4,863	0.08%
2020/11/19	8	336.75	12	336.54	336.00	-4	4,921	-0.08%
2020/11/18	7	329.36	38	327.75	334.50	-31	4,929	-0.63%
2020/11/17	3.4	331.74	2	326.50	327.00	1.4	4,936	0.03%
2020/11/16	15	330.03	23	329.09	332.00	-8	5,054	-0.16%
2020/11/13	4	314.13	0	0.00	318.50	4	4,944	0.08%
2020/11/12	3	315.00	3	319.67	314.00	0	5,113	0.00%
2020/11/11	32	318.38	12	318.83	318.50	20	5,115	0.39%
2020/11/10	15	317.83	1	323.00	315.00	14	5,088	0.28%
2020/11/09	5	320.60	3	321.33	321.00	2	5,127	0.04%
2020/11/06	3	317.50	6.1	318.64	314.00	-3.1	5,152	-0.06%
2020/11/05	4	312.75	25.2	311.87	316.00	-21.2	5,164	-0.41%
2020/11/04	4	305.75	1	307.00	310.00	3	5,164	0.06%
2020/11/03	6	303.75	0	0.00	306.00	6	5,201	0.12%
2020/11/02	18	305.67	0	309.00	302.50	18	5,250	0.34%
2020/10/30	0	0.00	5	313.00	311.00	-5	5,242	-0.10%
2020/10/29	17	309.59	3	312.00	309.50	14	5,309	0.26%
2020/10/28	14	316.75	16	317.88	319.50	-2	5,415	-0.04%
2020/10/27	7	309.29	7	314.21	314.50	0	5,412	0.00%
2020/10/26	3	313.17	8	312.00	310.50	-5	5,480	-0.09%
2020/10/23	9	310.11	11	313.23	312.00	-2	5,715	-0.03%
2020/10/22	9	310.11	2.2	309.39	310.00	6.8	5,896	0.12%
2020/10/21	0	0.00	1	318.00	314.50	-1	5,982	-0.02%
2020/10/20	7	315.79	13	315.65	315.50	-6	6,028	-0.10%
2020/10/19	6	310.50	0	0.00	310.00	6	5,975	0.10%
2020/10/16	3	312.00	2	314.75	309.00	1	5,999	0.02%
2020/10/15	4	313.25	4	314.00	313.50	0	6,078	0.00%
2020/10/14	5.4	318.74	3	316.17	314.50	2.4	6,227	0.04%
2020/10/13	6	312.42	16	315.31	317.50	-10	6,344	-0.16%
2020/10/12	3	307.67	64	301.57	310.00	-61	6,226	-0.98%
2020/10/08	1	291.00	0	0.00	289.50	1	6,091	0.02%
2020/10/07	3	287.00	1	287.50	285.00	2	6,154	0.03%
2020/10/06	2	291.00	1	292.50	288.50	1	6,195	0.02%
2020/10/05	0	0.00	1	288.50	288.50	-1	6,318	-0.02%
2020/09/30	1	288.50	0	0.00	286.50	1	6,498	0.02%
2020/09/29	0	0.00	3	286.33	288.50	-3	6,728	-0.04%
2020/09/28	1	285.50	20	283.15	284.00	-19	6,934	-0.27%
2020/09/25	4	279.75	0	0.00	278.00	4	7,068	0.06%
2020/09/24	1	291.00	1	288.50	287.00	0	7,096	0.00%
2020/09/22	15	296.03	7	298.00	292.50	8	7,152	0.11%
2020/09/21	45	301.89	36	305.46	299.00	9	7,186	0.13%
2020/09/18	0	0.00	2	302.25	302.50	-2	7,237	-0.03%
2020/09/17	34	300.19	10	302.30	299.50	24	7,280	0.33%
2020/09/16	1	303.50	41.6	303.58	303.00	-40.6	7,335	-0.55%
2020/09/15	9	299.61	20	301.43	298.50	-11	7,428	-0.15%
2020/09/14	15	298.97	22	299.14	297.00	-7	7,570	-0.09%
2020/09/11	5	292.10	8	294.00	295.00	-3	7,641	-0.04%
2020/09/10	2	291.50	4	291.38	289.50	-2	7,673	-0.03%
2020/09/09	1	287.50	0	0.00	287.50	1	7,761	0.01%
2020/09/07	10	288.85	7	294.00	285.50	3	8,049	0.04%
2020/09/04	4	284.50	3	290.67	292.00	1	8,172	0.01%
2020/09/03	3	289.67	2	291.50	287.50	1	8,358	0.01%
2020/09/02	1	288.50	17	290.06	291.00	-16	8,352	-0.19%
2020/09/01	16	288.38	2	288.25	288.50	14	8,549	0.16%
2020/08/31	1	290.50	2	295.00	286.00	-1	8,586	-0.01%
2020/08/28	6	289.50	6	291.33	291.00	0	8,624	0.00%
2020/08/27	4	293.75	7	293.93	296.00	-3	8,689	-0.03%
2020/08/26	2	291.00	7	289.07	290.50	-5	8,739	-0.06%
2020/08/25	6	273.92	4	274.00	280.00	2	8,704	0.02%
2020/08/24	2	269.75	15	271.70	275.00	-13	8,806	-0.15%
2020/08/21	8	264.81	17	264.09	266.00	-9	8,783	-0.10%
2020/08/20	36	262.94	13	264.15	260.00	23	8,803	0.26%
2020/08/19	9	283.83	4	286.63	281.50	5	8,640	0.06%
2020/08/18	57	286.76	7	283.29	284.50	50	8,670	0.58%
2020/08/17	1	300.50	1	299.00	300.50	0	8,682	0.00%
2020/08/14	8	298.94	15	301.43	303.00	-7	8,791	-0.08%
2020/08/13	6	301.67	2	299.50	299.50	4	8,922	0.04%
2020/08/12	1.2	289.75	17	300.03	303.00	-15.8	9,009	-0.18%
2020/08/11	12	295.33	19	296.24	294.00	-7	9,200	-0.08%
2020/08/10	15	297.13	11	297.64	298.00	4	9,239	0.04%
2020/08/07	4	303.13	4	303.13	303.50	0	9,257	0.00%
2020/08/06	5	303.10	3	308.00	302.50	2	9,324	0.02%
2020/08/05	6	304.00	8	304.50	304.50	-2	9,388	-0.02%
2020/08/04	4	302.63	10	305.95	302.00	-6	9,594	-0.06%
2020/08/03	41	302.17	25	301.66	299.00	16	9,723	0.16%
2020/07/31	8	317.06	5	317.30	317.00	3	9,641	0.03%
2020/07/30	6	321.67	17	323.15	322.00	-11	9,631	-0.11%
2020/07/29	51	322.36	20	321.95	318.50	31	9,633	0.32%
2020/07/28	35	339.19	34	343.88	334.00	1	9,465	0.01%
2020/07/27	9	335.78	24.1	331.91	339.00	-15.1	9,463	-0.16%
2020/07/24	5	321.90	5	328.20	321.00	0	9,566	0.00%
2020/07/23	4	320.88	0	0.00	326.00	4	9,641	0.04%
2020/07/22	3	326.83	3	326.17	327.00	0	9,728	0.00%
2020/07/21	1	327.54	5.1	327.05	330.50	-4.1	9,809	-0.04%
2020/07/20	17	326.44	11	327.32	317.50	6	9,774	0.06%
2020/07/17	56	325.33	70	330.59	331.00	-14	9,753	-0.14%
2020/07/16	3	315.50	5	318.00	315.00	-2	9,581	-0.02%
2020/07/15	9	314.39	10	316.30	311.50	-1	9,571	-0.01%
2020/07/14	1	319.00	4	319.88	321.50	-3	9,645	-0.03%
2020/07/13	2	319.25	3	317.67	319.00	-1	9,632	-0.01%
2020/07/10	7	316.71	13	316.54	311.50	-6	9,654	-0.06%
2020/07/09	8.1	329.89	5	328.60	326.00	3.1	9,583	0.03%
2020/07/08	9.1	317.15	6	319.11	326.00	3.1	9,438	0.03%
2020/07/07	5	308.70	8	310.63	306.00	-3	9,258	-0.03%
2020/07/06	6	297.20	21	304.17	306.00	-15	9,098	-0.16%
2020/07/03	3	295.00	1	294.00	293.00	2	9,016	0.02%
2020/07/02	4	292.88	2	292.50	292.00	2	9,058	0.02%
2020/07/01	2	295.50	2	295.50	292.50	0	9,165	0.00%
2020/06/30	20	297.43	15	298.07	299.00	5	9,209	0.05%
2020/06/29	16	291.28	2	297.50	291.00	14	9,242	0.15%
2020/06/24	0	0.00	1	298.50	295.00	-1	9,271	-0.01%
2020/06/23	23	302.59	46	299.02	299.00	-23	9,363	-0.25%
2020/06/22	7	306.79	13	306.26	305.00	-6	9,378	-0.06%
2020/06/19	10	296.90	10	296.95	297.00	0	9,436	0.00%
2020/06/18	24	293.81	20	295.98	291.50	4	9,362	0.04%
2020/06/17	7	292.43	4	293.13	293.50	3	9,370	0.03%
2020/06/16	10	293.35	16	293.34	296.50	-6	9,445	-0.06%
2020/06/15	19	290.71	12	288.13	283.00	7	9,512	0.07%
2020/06/12	19	287.82	22	289.48	289.00	-3	9,518	-0.03%
2020/06/11	16	290.81	2	288.99	288.50	14	9,579	0.15%
2020/06/10	12	287.38	23	293.04	294.50	-11	9,617	-0.11%
2020/06/09	0	0.00	2	284.75	282.00	-2	9,584	-0.02%
2020/06/08	8	286.94	11	282.95	282.00	-3	9,739	-0.03%
2020/06/05	14	278.29	7	277.21	278.00	7	9,588	0.07%
2020/06/04	16	276.16	17	276.88	278.00	-1	9,615	-0.01%
2020/06/03	27	276.87	39	276.88	277.00	-12	9,657	-0.12%
2020/06/02	76	270.24	77	272.03	272.50	-1	9,590	-0.01%
2020/06/01	33	262.23	21	261.88	264.00	12	9,515	0.13%
2020/05/29	1	256.50	14	251.46	257.00	-13	9,450	-0.14%
2020/05/28	5	247.60	3	247.17	247.00	2	9,314	0.02%
2020/05/27	0	0.00	2	249.00	247.00	-2	9,339	-0.02%
2020/05/26	14	247.04	2	245.75	244.00	12	9,312	0.13%
2020/05/25	6	248.33	4	247.50	250.00	2	9,277	0.02%
2020/05/22	25	241.02	10	239.40	239.50	15	9,252	0.16%
2020/05/21	6	250.33	6	251.08	251.00	0	9,151	0.00%
2020/05/20	12	246.04	9	246.83	246.00	3	9,136	0.03%
2020/05/19	6	250.00	26	250.27	252.00	-20	9,144	-0.22%
2020/05/18	17	250.91	7	252.29	248.00	10	9,138	0.11%
2020/05/15	7	268.93	4	270.50	268.50	3	9,067	0.03%
2020/05/14	3	268.33	5	269.20	267.00	-2	9,246	-0.02%
2020/05/13	19	270.26	14	271.68	272.50	5	9,401	0.05%
2020/05/12	12	276.83	8	278.38	274.50	4	9,597	0.04%
2020/05/11	31.2	289.61	8	286.25	282.50	23.2	9,749	0.24%
2020/05/08	6	279.67	14	281.79	281.50	-8	9,658	-0.08%
2020/05/07	3.5	271.64	12	268.33	272.50	-8.5	9,485	-0.09%
2020/05/06	7	265.36	5	264.20	262.50	2	9,424	0.02%
2020/05/05	9	266.17	6	267.58	262.50	3	9,461	0.03%
2020/05/04	7	263.29	3	262.50	264.00	4	9,599	0.04%
2020/04/30	8	267.50	9	268.94	269.00	-1	9,591	-0.01%
2020/04/29	9	257.94	15	258.37	261.50	-6	9,507	-0.06%
2020/04/28	34	244.74	45	245.86	247.00	-11	9,371	-0.12%
2020/04/27	85	250.81	76	251.11	251.50	9	9,332	0.10%
2020/04/24	11	253.55	9	252.50	251.00	2	9,223	0.02%
2020/04/23	7	258.86	8	259.56	260.00	-1	9,121	-0.01%
2020/04/22	13	257.73	28	257.04	259.00	-15	9,150	-0.16%
2020/04/21	10	269.85	2	269.00	265.50	8	9,047	0.09%
2020/04/20	14	272.29	15	270.90	274.00	-1	9,040	-0.01%
2020/04/17	10.1	277.02	20	277.20	274.00	-9.9	9,030	-0.11%
2020/04/16	14	269.64	8	269.13	270.00	6	8,957	0.07%
2020/04/15	18	272.83	19	274.00	272.00	-1	8,998	-0.01%
2020/04/14	6	272.17	7	270.79	273.00	-1	9,145	-0.01%
2020/04/13	1	265.50	0	0.00	263.00	1	9,200	0.01%
2020/04/10	1	270.50	2	269.00	268.50	-1	9,301	-0.01%
2020/04/09	1	269.00	2	270.75	269.00	-1	9,423	-0.01%
2020/04/08	7	277.71	5	281.20	275.00	2	9,461	0.02%
2020/04/07	6	280.92	44	287.53	278.00	-38	9,453	-0.40%
2020/04/06	43	275.83	10	270.85	278.00	33	9,400	0.35%
2020/04/01	5	261.10	4	266.63	262.00	1	9,386	0.01%
2020/03/31	4	262.25	14	263.68	263.50	-10	9,358	-0.11%
2020/03/30	15	256.97	9	257.00	260.50	6	9,283	0.06%
2020/03/27	7	258.71	8	260.94	254.50	-1	9,259	-0.01%
2020/03/26	9	252.33	17	254.53	256.00	-8	9,139	-0.09%
2020/03/25	7	257.21	44	258.30	256.50	-37	9,217	-0.40%
2020/03/24	28	239.63	13.1	237.01	242.50	14.9	9,130	0.16%
2020/03/23	24	217.42	31	217.84	222.50	-7	9,079	-0.08%
2020/03/20	9	209.44	11	211.91	215.00	-2	9,071	-0.02%
2020/03/19	14	202.00	17	204.03	195.50	-3	8,953	-0.03%
2020/03/18	5	219.70	24	221.58	217.00	-19	8,882	-0.21%
2020/03/17	20	227.98	17	233.79	219.00	3	8,936	0.03%
2020/03/16	12	240.13	6	246.83	236.00	6	8,824	0.07%
2020/03/13	62	241.31	24	233.98	249.50	38	8,770	0.43%
2020/03/12	27	251.46	101	240.16	238.00	-74	8,578	-0.86%	大賣/
2020/03/11	11	267.41	3	268.33	264.00	8	8,451	0.09%
2020/03/10	43	272.51	4	271.50	273.50	39	8,562	0.46%
2020/03/09	4	277.88	1	282.50	274.50	3	8,710	0.03%
2020/03/06	8	287.69	5	287.50	288.50	3	8,735	0.03%
2020/03/05	2	288.00	16	287.94	290.00	-14	8,898	-0.16%
2020/03/04	1	278.00	4	279.25	279.50	-3	8,940	-0.03%
2020/03/03	3	278.50	2	278.00	277.50	1	8,979	0.01%
2020/03/02	8	271.88	9	274.22	272.50	-1	8,958	-0.01%
2020/02/27	13	279.15	4	279.75	273.50	9	8,954	0.10%
2020/02/26	8	283.25	9	282.56	284.00	-1	8,910	-0.01%
2020/02/25	5	284.90	12	285.75	286.50	-7	8,915	-0.08%
2020/02/24	5	282.50	3	281.00	285.50	2	8,919	0.02%
2020/02/21	9	285.39	15	284.43	283.00	-6	8,925	-0.07%
2020/02/20	3	287.67	11	288.09	289.50	-8	8,875	-0.09%
2020/02/19	20	283.98	13	282.62	280.50	7	8,745	0.08%
2020/02/18	50	287.48	10	283.55	280.00	40	8,692	0.46%
2020/02/17	33	294.76	9	294.94	291.00	24	8,523	0.28%
2020/02/14	16	308.34	6	308.58	307.00	10	8,304	0.12%
2020/02/13	13	319.96	12	320.04	315.50	1	8,115	0.01%
2020/02/12	17	311.32	12	309.17	316.00	5	7,839	0.06%
2020/02/11	15	296.40	6	298.83	302.00	9	7,658	0.12%
2020/02/10	8	288.69	5	293.00	290.50	3	7,652	0.04%
2020/02/07	7	293.93	15	294.47	293.50	-8	7,716	-0.10%
2020/02/06	7	294.43	2	294.00	295.00	5	7,813	0.06%
2020/02/05	4	290.38	45	285.66	292.50	-41	7,736	-0.53%
2020/02/04	3	274.83	6	275.00	275.00	-3	7,620	-0.04%
2020/02/03	17	272.68	1	274.00	270.50	16	7,671	0.21%
2020/01/30	24	277.69	8	274.88	275.50	16	7,732	0.21%
2020/01/20	0	0.00	2	286.00	286.00	-2	7,977	-0.03%
2020/01/17	1	285.50	1	286.00	285.50	0	8,044	0.00%
2020/01/16	26	283.96	26	282.12	284.50	0	8,130	0.00%
2020/01/15	5	289.40	5	291.10	288.00	0	8,123	0.00%
2020/01/14	9	289.17	18	287.86	288.00	-9	8,121	-0.11%
2020/01/13	5	284.90	3	284.00	285.00	2	8,103	0.02%
2020/01/10	35	280.16	37	280.14	286.50	-2	8,123	-0.02%
2020/01/09	2	282.25	4	281.88	284.50	-2	8,179	-0.02%
2020/01/08	13	278.15	6	279.00	275.00	7	8,426	0.08%
2020/01/07	5	286.20	5	285.60	288.00	0	8,359	0.00%
2020/01/06	8	287.94	3	288.67	285.00	5	8,408	0.06%
2020/01/03	14	298.04	10	302.45	295.00	4	8,387	0.05%
2020/01/02	3	298.00	17	302.68	305.00	-14	8,316	-0.17%
2019/12/31	16	295.16	1	294.00	294.00	15	8,276	0.18%
2019/12/30	3	299.17	9	299.39	297.50	-6	8,278	-0.07%
2019/12/27	16	302.78	17	305.74	298.50	-1	8,317	-0.01%
2019/12/26	4	298.75	12	298.50	300.00	-8	8,232	-0.10%
2019/12/25	2	293.25	6	295.08	295.00	-4	8,188	-0.05%
2019/12/24	7	292.71	13	292.62	293.50	-6	8,252	-0.07%
2019/12/23	4	285.75	1	285.50	288.00	3	8,281	0.04%
2019/12/20	18	285.97	16	290.13	283.00	2	8,319	0.02%
2019/12/19	20	295.25	4	293.50	291.50	16	8,349	0.19%
2019/12/18	3	300.33	3	299.83	301.00	0	8,266	0.00%
2019/12/17	22	302.41	11	301.55	300.50	11	8,325	0.13%
2019/12/16	15	295.33	4	297.00	295.50	11	8,315	0.13%
2019/12/13	16	298.00	16	301.22	296.00	0	8,740	0.00%
2019/12/12	14	295.21	17	295.00	298.00	-3	8,808	-0.03%
2019/12/11	6	286.75	7	287.43	286.00	-1	8,621	-0.01%
2019/12/10	8	286.25	5	287.60	285.00	3	8,648	0.03%
2019/12/09	2	293.75	7	294.36	294.50	-5	8,555	-0.06%
2019/12/06	2	294.75	6	292.75	290.00	-4	8,608	-0.05%
2019/12/05	13	289.35	12	289.79	292.00	1	8,593	0.01%
2019/12/04	19	284.55	10	284.10	282.00	9	8,496	0.11%
2019/12/03	8	293.44	6	293.83	291.00	2	8,496	0.02%
2019/12/02	39	291.28	35	291.63	298.00	4	8,433	0.05%
2019/11/29	6	300.67	3	305.67	302.50	3	8,333	0.04%
2019/11/28	7	308.29	0	0.00	306.00	7	8,233	0.09%
2019/11/27	1	315.00	2	314.25	315.00	-1	8,196	-0.01%
2019/11/26	8	313.25	7	313.64	311.50	1	8,258	0.01%
2019/11/25	4	307.38	4	307.25	306.50	0	8,364	0.00%
2019/11/22	9	306.67	3	309.67	305.50	6	8,450	0.07%
2019/11/21	12	305.58	16	308.75	314.50	-4	8,476	-0.05%
2019/11/20	17	313.71	4	315.00	308.50	13	8,492	0.15%
2019/11/19	2	319.00	12	319.83	325.00	-10	8,573	-0.12%
2019/11/18	1	323.00	1	323.96	324.00	0	8,600	0.00%
2019/11/15	8	322.75	10	323.70	321.00	-2	8,751	-0.02%
2019/11/14	1	315.50	0	0.00	318.00	1	8,767	0.01%
2019/11/13	0	0.00	2	312.50	316.00	-2	8,857	-0.02%
2019/11/12	1	306.50	2	309.25	310.00	-1	8,971	-0.01%
2019/11/11	6	304.92	0	0.00	305.00	6	9,139	0.07%
2019/11/08	7	307.86	5	306.30	312.50	2	9,242	0.02%
2019/11/07	18	311.94	13	315.31	307.00	5	9,307	0.05%
2019/11/06	11.1	326.71	8	326.56	323.00	3.1	9,373	0.03%
2019/11/05	13	333.62	17	334.53	335.50	-4	9,407	-0.04%
2019/11/04	0	0.00	5	327.00	323.50	-5	9,536	-0.05%
2019/11/01	5	321.20	9	319.22	324.50	-4	9,647	-0.04%
2019/10/31	13	323.81	3	325.83	318.00	10	9,814	0.10%
2019/10/30	5	327.30	5	326.40	333.00	0	9,822	0.00%
2019/10/29	11	330.73	13	331.46	330.00	-2	9,969	-0.02%
2019/10/28	15	337.77	15	338.67	343.50	0	10,054	0.00%
2019/10/25	0	0.00	6	318.83	315.00	-6	9,834	-0.06%
2019/10/24	2	318.75	7	316.51	320.00	-5	9,891	-0.05%
2019/10/23	9	311.22	9	311.39	313.00	0	9,982	0.00%
2019/10/22	3	307.83	2	307.50	305.50	1	10,155	0.01%
2019/10/21	5	304.20	0	0.00	302.50	5	10,384	0.05%
2019/10/18	3	308.15	2	313.00	307.00	1	10,715	0.01%
2019/10/17	3	308.00	7	309.43	314.50	-4	10,907	-0.04%
2019/10/16	18	306.58	95	308.81	306.00	-77	10,850	-0.71%
2019/10/15	4	298.25	11	300.17	299.00	-7	10,647	-0.07%
2019/10/14	13	296.31	14	295.29	294.00	-1	10,584	-0.01%
2019/10/09	23	288.33	14	287.68	284.50	9	10,522	0.09%
2019/10/08	8	289.06	4	291.13	285.00	4	10,511	0.04%
2019/10/07	4	288.25	4	285.63	290.50	0	10,610	0.00%
2019/10/04	0	0.00	5	287.50	284.00	-5	10,666	-0.05%
2019/10/03	10	285.90	14	284.36	287.00	-4	10,718	-0.04%
2019/10/02	3	279.67	4	281.00	282.00	-1	10,728	-0.01%
2019/10/01	8	280.75	15	280.00	279.00	-7	10,883	-0.06%
2019/09/27	6	278.17	11	281.41	278.50	-5	11,085	-0.05%
2019/09/26	2	284.51	3	290.83	284.00	-1	11,160	-0.01%
2019/09/25	1	285.50	1	286.50	289.00	0	11,294	0.00%
2019/09/24	8	294.78	10	292.20	285.00	-2	11,350	-0.02%
2019/09/23	8	292.06	3	292.50	292.50	5	11,256	0.04%
2019/09/20	6	290.00	9	289.06	291.50	-3	11,284	-0.03%
2019/09/19	7	290.50	6	289.25	289.50	1	11,245	0.01%
2019/09/18	12	288.58	27	284.30	290.50	-15	11,228	-0.13%
2019/09/17	14	272.11	10	272.05	274.00	4	10,850	0.04%
2019/09/16	1	263.50	2	262.25	264.00	-1	10,820	-0.01%
2019/09/12	3	268.50	8	265.38	265.50	-5	10,913	-0.05%
2019/09/11	6	263.17	7	261.71	265.00	-1	11,178	-0.01%
2019/09/10	6	259.67	3	259.00	257.50	3	11,418	0.03%
2019/09/09	3	266.83	2	266.00	264.50	1	11,531	0.01%
2019/09/06	6	269.17	2	266.75	266.00	4	11,785	0.03%
2019/09/05	9	271.61	4	273.00	269.00	5	11,818	0.04%
2019/09/04	5	267.50	8	267.00	269.50	-3	11,793	-0.03%
2019/09/03	9	266.39	7	265.43	262.00	2	11,966	0.02%
2019/09/02	5	258.10	2	259.75	262.00	3	12,073	0.02%
2019/08/30	2	262.50	2	261.00	260.50	0	12,209	0.00%
2019/08/29	1	254.00	3	255.83	259.00	-2	12,400	-0.02%
2019/08/28	8	255.44	6	255.92	253.00	2	12,711	0.02%
2019/08/27	6	263.33	2	263.00	259.00	4	12,796	0.03%
2019/08/26	1	259.50	0	0.00	264.50	1	12,990	0.01%
2019/08/23	23	268.11	5	264.70	269.00	18	13,110	0.14%
2019/08/22	14	271.21	3	271.33	266.00	11	13,276	0.08%
2019/08/21	6	269.92	7	272.14	274.50	-1	13,266	-0.01%
2019/08/20	13	271.58	5	272.00	268.50	8	13,378	0.06%
2019/08/19	8	268.63	5	267.80	270.00	3	13,476	0.02%
2019/08/16	2	264.00	3	265.00	262.50	-1	13,655	-0.01%
2019/08/15	7	259.36	5	259.80	259.50	2	14,022	0.01%
2019/08/14	6	270.75	8	269.50	265.50	-2	14,290	-0.01%
2019/08/13	7	263.79	7	264.14	260.50	0	14,414	0.00%
2019/08/12	9	271.61	8	273.25	265.50	1	14,829	0.01%
2019/08/08	13	269.19	18	270.22	274.00	-5	14,978	-0.03%
2019/08/07	6	265.75	5	267.00	262.00	1	14,928	0.01%
2019/08/06	9	254.67	9	255.78	263.50	0	14,924	0.00%
2019/08/05	3	252.50	4	254.13	250.00	-1	14,769	-0.01%
2019/08/02	56	255.13	3	254.00	251.00	53	14,735	0.36%
2019/08/01	7	269.07	1	268.00	268.00	6	14,604	0.04%
2019/07/31	2	264.75	2	268.75	268.00	0	14,598	0.00%
2019/07/30	9	264.61	8	267.13	272.00	1	14,394	0.01%
2019/07/29	8	269.00	4	272.50	266.00	4	14,304	0.03%
2019/07/26	5	272.80	6	271.33	275.00	-1	14,248	-0.01%
2019/07/25	4	272.75	5	272.10	272.50	-1	14,173	-0.01%
2019/07/24	16	272.06	17	272.71	276.00	-1	14,131	-0.01%
2019/07/23	7	265.43	7	261.14	262.50	0	14,172	0.00%
2019/07/22	9	248.00	18	253.06	260.00	-9	14,277	-0.06%
2019/07/19	6	235.25	11	235.45	236.50	-5	13,962	-0.04%
2019/07/18	3	225.33	1	226.50	227.00	2	13,819	0.01%
2019/07/17	0	0.00	2	225.50	227.00	-2	13,893	-0.01%
2019/07/16	4	223.50	5	223.10	224.00	-1	13,923	-0.01%
2019/07/15	6	221.92	6	222.17	221.50	0	14,157	0.00%
2019/07/12	3	221.33	2	219.50	220.00	1	14,556	0.01%
2019/07/11	10	225.95	9	227.17	223.50	1	14,620	0.01%
2019/07/10	13	221.96	9	220.78	222.00	4	14,533	0.03%
2019/07/09	7	218.93	7	219.43	222.00	0	14,529	0.00%
2019/07/08	12	216.71	15	213.80	218.00	-3	14,503	-0.02%
2019/07/05	10	217.90	9	220.28	216.50	1	14,567	0.01%
2019/07/04	24	221.48	23	221.02	221.00	1	14,438	0.01%
2019/07/03	10	214.20	6	215.83	217.00	4	14,300	0.03%
2019/07/02	6	217.25	10	214.75	218.00	-4	14,320	-0.03%
2019/07/01	2	211.50	9	213.00	213.00	-7	14,185	-0.05%
2019/06/28	22	201.84	27	201.31	199.00	-5	14,232	-0.04%
2019/06/27	6	200.50	17	200.47	197.00	-11	14,323	-0.08%
2019/06/26	25	197.62	14	196.75	195.50	11	14,513	0.08%
2019/06/25	31	199.65	28	198.46	198.50	3	14,654	0.02%
2019/06/24	3	196.33	8	196.19	198.50	-5	14,845	-0.03%
2019/06/21	10	201.70	9	197.67	197.00	1	14,913	0.01%
2019/06/20	4	200.25	2	200.00	200.50	2	14,858	0.01%
2019/06/19	13	196.81	27	197.65	200.00	-14	14,992	-0.09%
2019/06/18	9	185.67	15	185.63	187.50	-6	14,709	-0.04%
2019/06/17	9	178.11	5	177.30	183.50	4	14,636	0.03%
2019/06/14	17	178.41	16	181.53	176.50	1	14,765	0.01%
2019/06/13	6	187.50	4	186.13	188.50	2	14,969	0.01%
2019/06/12	12	185.13	12	185.63	187.00	0	15,425	0.00%
2019/06/11	10	184.80	105	186.87	187.00	-95	15,519	-0.61%	大賣/
2019/06/10	2	177.25	10	174.55	180.50	-8	15,322	-0.05%
2019/06/06	2	169.50	2	170.50	169.50	0	15,190	0.00%
2019/06/05	8	181.75	8	176.81	175.50	0	15,103	0.00%
2019/06/04	10	180.95	9	181.83	178.00	1	15,102	0.01%
2019/06/03	6	174.58	11	174.50	176.00	-5	14,898	-0.03%
2019/05/31	10	172.70	11	172.09	174.50	-1	14,748	-0.01%
2019/05/30	10	165.80	8	164.44	164.50	2	14,567	0.01%
2019/05/29	10	155.25	5	160.80	163.50	5	14,555	0.03%
2019/05/28	1	161.00	1	161.00	159.00	0	14,412	0.00%
2019/05/27	1	158.00	2	161.25	157.50	-1	14,533	-0.01%
2019/05/24	8	165.50	4	165.63	160.50	4	14,667	0.03%
2019/05/23	112	166.30	13	160.08	167.00	99	14,503	0.68%	大買/
2019/05/22	14	169.54	27	168.59	163.50	-13	14,386	-0.09%
2019/05/21	9	160.22	6	163.50	160.00	3	14,157	0.02%
2019/05/20	18	165.22	5	164.50	168.50	13	14,024	0.09%
2019/05/17	17	174.59	16	177.31	165.00	1	13,853	0.01%
2019/05/16	11	191.77	7	192.29	181.00	4	13,720	0.03%
2019/05/15	7	199.14	12	196.67	200.50	-5	13,730	-0.04%
2019/05/14	16	190.19	2	191.50	194.00	14	13,889	0.10%
2019/05/13	1	199.00	6	200.17	193.00	-5	14,082	-0.04%
2019/05/10	5	201.00	13	200.23	204.50	-8	14,213	-0.06%
2019/05/09	7	201.86	3	198.17	200.00	4	14,204	0.03%
2019/05/08	0	0.00	8	206.94	206.00	-8	14,171	-0.06%
2019/05/07	5	203.90	1	204.00	203.50	4	14,258	0.03%
2019/05/06	17	203.03	16	200.75	201.00	1	14,669	0.01%
2019/05/03	6	207.25	9	209.67	213.00	-3	14,718	-0.02%
2019/04/30	1	200.50	5	201.80	207.00	-4	14,893	-0.03%
2019/04/29	4	192.38	2	191.75	204.00	2	15,028	0.01%
2019/04/26	13	212.69	3	207.17	207.00	10	14,775	0.07%
2019/04/24	15	227.90	17	226.97	227.00	-2	14,532	-0.01%
2019/04/23	8	227.19	17	223.76	229.50	-9	14,473	-0.06%
2019/04/22	1	219.00	0	0.00	225.50	1	14,383	0.01%
2019/04/19	19	222.18	12	229.79	220.00	7	14,337	0.05%
2019/04/18	10	230.75	12	234.08	229.00	-2	14,102	-0.01%
2019/04/17	1	217.50	3	218.83	219.00	-2	13,675	-0.01%
2019/04/16	1	213.00	1	214.50	213.00	0	13,623	0.00%
2019/04/15	0	0.00	3	212.00	213.00	-3	13,594	-0.02%
2019/04/12	3	207.50	0	0.00	205.00	3	13,628	0.02%
2019/04/11	3	216.83	3	214.50	211.00	0	13,675	0.00%
2019/04/10	0	0.00	9	214.28	212.00	-9	13,565	-0.07%
2019/04/09	8	214.69	5	213.40	211.00	3	13,622	0.02%
2019/04/08	7	216.79	20	211.78	219.50	-13	13,591	-0.10%
2019/04/03	15	204.27	13	207.85	205.00	2	13,535	0.01%
2019/04/02	8	210.44	6	206.67	207.50	2	13,598	0.01%
2019/04/01	11	214.27	2	212.25	211.00	9	13,493	0.07%
2019/03/29	8	216.06	7	214.43	217.50	1	13,295	0.01%
2019/03/28	1	210.50	4	208.13	211.50	-3	13,237	-0.02%
2019/03/27	6	208.17	4	207.13	204.00	2	13,144	0.02%
2019/03/26	4	201.25	10	200.90	205.00	-6	12,973	-0.05%
2019/03/25	7	193.43	8	193.38	194.00	-1	13,026	-0.01%
2019/03/22	6	204.50	5	206.20	200.50	1	13,000	0.01%
2019/03/21	3	200.33	0	0.00	199.50	3	12,818	0.02%
2019/03/20	7	199.29	8	200.13	199.50	-1	12,832	-0.01%
2019/03/19	4	199.00	9	199.00	204.50	-5	12,748	-0.04%
2019/03/18	4	200.88	3.1	203.51	197.50	0.9	12,509	0.01%
2019/03/15	6	189.17	10	186.55	192.50	-4	12,094	-0.03%
2019/03/14	15	172.30	37	173.23	175.00	-22	11,692	-0.19%
2019/03/13	3	164.00	2	163.50	164.50	1	11,596	0.01%
2019/03/12	6	163.67	4	164.25	162.00	2	11,693	0.02%
2019/03/11	2	163.00	1	162.50	161.00	1	11,801	0.01%
2019/03/08	2	155.25	1	159.50	162.50	1	12,010	0.01%
2019/03/07	9	167.22	1	168.00	160.00	8	12,103	0.07%
2019/03/06	6	171.83	0.1	172.50	172.00	6	12,101	0.05%
2019/03/05	4	174.50	2	176.50	173.00	2	12,181	0.02%
2019/03/04	4	178.88	3	176.00	180.00	1	12,413	0.01%
2019/02/27	8	173.06	8	174.06	175.00	0	12,395	0.00%
2019/02/26	5	178.10	11	181.23	175.00	-6	12,504	-0.05%
2019/02/25	3	172.33	6	173.75	177.50	-3	12,357	-0.02%
2019/02/22	8	167.50	6	168.75	168.00	2	12,141	0.02%
2019/02/21	6	171.00	8	168.25	171.00	-2	12,142	-0.02%
2019/02/20	10	170.60	5	169.60	168.00	5	12,042	0.04%
2019/02/19	6	170.83	15	168.90	171.00	-9	11,894	-0.08%
2019/02/18	5	162.10	2	161.50	163.00	3	11,787	0.03%
2019/02/15	10	163.15	5	163.30	160.50	5	11,927	0.04%
2019/02/14	13	165.77	2	162.75	158.00	11	11,517	0.10%
2019/02/13	7	174.36	11	173.71	166.50	-4	11,357	-0.04%
2019/02/12	11	173.32	11	173.23	174.00	0	11,184	0.00%
2019/02/11	0	0.00	2	159.00	161.50	-2	11,073	-0.02%
2019/01/30	4	149.75	1	151.00	149.50	3	11,009	0.03%
2019/01/29	9	145.17	14	145.54	148.00	-5	11,194	-0.04%
2019/01/28	4	152.00	9	151.11	150.00	-5	11,379	-0.04%
2019/01/25	3	150.17	14.1	150.08	152.00	-11.1	11,487	-0.10%
2019/01/24	4	139.75	6	141.25	142.00	-2	11,255	-0.02%
2019/01/23	18.1	136.40	19	137.55	138.50	-0.9	11,247	-0.01%
2019/01/22	5	134.00	2	137.25	136.50	3	11,231	0.03%
2019/01/21	3	130.67	2	129.00	135.00	1	11,220	0.01%
2019/01/18	1	125.50	1	125.00	126.00	0	11,252	0.00%
2019/01/17	2	121.50	3	121.33	123.50	-1	11,384	-0.01%
2019/01/16	9	122.50	0	0.00	122.00	9	11,694	0.08%
2019/01/15	1	126.00	1	125.00	126.00	0	11,801	0.00%
2019/01/14	3	125.33	2	124.50	124.00	1	11,890	0.01%
2019/01/11	1	123.50	1	123.50	123.00	0	12,077	0.00%
2019/01/09	1	118.50	2	119.75	120.00	-1	12,092	-0.01%
2019/01/08	2	119.75	0	0.00	116.50	2	12,231	0.02%
2019/01/04	0	0.00	14	109.57	114.00	-14	12,554	-0.11%
2019/01/03	1	118.00	0	0.00	114.00	1	12,783	0.01%
2019/01/02	8	120.25	13	119.46	121.00	-5	12,917	-0.04%
2018/12/28	5	122.00	1	120.50	118.00	4	12,977	0.03%
2018/12/27	2	119.75	6	118.92	119.00	-4	13,015	-0.03%
2018/12/26	0	0.00	3	119.67	115.00	-3	12,998	-0.02%
2018/12/25	13	119.92	0	0.00	121.50	13	12,931	0.10%
2018/12/24	0	0.00	2	118.00	118.00	-2	12,826	-0.02%
2018/12/21	1	112.00	8	118.19	119.50	-7	12,907	-0.05%
2018/12/20	1	117.50	0	0.00	116.50	1	12,820	0.01%
2018/12/19	0	0.00	3	129.00	124.00	-3	12,767	-0.02%
2018/12/18	0	0.00	1	125.50	126.00	-1	12,794	-0.01%
2018/12/17	5	121.50	6	120.42	123.50	-1	12,817	-0.01%
2018/12/14	1	116.50	0	0.00	118.00	1	12,938	0.01%
2018/12/13	2	121.25	1	121.50	121.50	1	13,086	0.01%
2018/12/12	6	123.92	4	123.00	122.50	2	13,197	0.02%
2018/12/10	0	0.00	5	113.00	115.00	-5	13,562	-0.04%
2018/12/07	3	118.17	2	117.50	116.50	1	13,730	0.01%
2018/12/06	2	115.50	1	114.00	114.00	1	13,749	0.01%
2018/12/05	4	125.00	1	125.00	122.50	3	13,691	0.02%
2018/12/04	10	133.30	1	136.81	131.00	9	13,700	0.07%
2018/12/03	6	134.83	5	133.80	137.00	1	13,658	0.01%
2018/11/30	10	125.50	12	126.63	126.50	-2	13,512	-0.01%
2018/11/29	1	124.50	1	123.50	120.00	0	13,689	0.00%
2018/11/28	2	120.75	3	119.17	120.50	-1	13,647	-0.01%
2018/11/27	4	114.38	20	117.50	119.00	-16	13,506	-0.12%
2018/11/26	3	107.83	4	107.50	109.00	-1	13,183	-0.01%
2018/11/23	3	105.83	4	107.13	104.00	-1	13,101	-0.01%
2018/11/22	3	106.83	2	105.75	103.00	1	12,887	0.01%
2018/11/21	3	102.17	3	101.83	105.50	0	12,829	0.00%
2018/11/20	1	102.50	5	102.00	102.50	-4	12,779	-0.03%
2018/11/19	1	100.50	3	101.00	102.00	-2	12,766	-0.02%
2018/11/16	21	99.40	18	99.94	97.00	3	12,801	0.02%
2018/11/15	1	93.50	0	0.00	97.50	1	12,877	0.01%
2018/11/14	32	97.71	12	100.22	95.80	20	12,790	0.16%
2018/11/13	1	97.70	0	0.00	97.70	1	12,579	0.01%
2018/11/12	4	108.00	3	108.50	108.50	1	12,658	0.01%
2018/11/09	2	111.75	8	112.88	113.50	-6	12,623	-0.05%
2018/11/08	4	113.00	3	119.17	113.50	1	12,628	0.01%
2018/11/07	0	0.00	3	115.03	117.00	-3	12,431	-0.02%
2018/11/06	2	113.75	0	0.00	109.50	2	12,296	0.02%
2018/11/05	1	115.00	1	113.50	121.50	0	12,065	0.00%
2018/11/02	1	110.50	4	108.25	110.50	-3	11,790	-0.03%
2018/11/01	0	0.00	1	100.50	104.50	-1	11,553	-0.01%
2018/10/31	4	95.80	3	96.17	95.00	1	11,393	0.01%
2018/10/30	0	0.00	1	90.60	90.00	-1	11,235	-0.01%
2018/10/29	24	90.30	6	91.38	91.60	18	11,178	0.16%
2018/10/26	7	89.24	14	92.53	88.00	-7	11,006	-0.06%
2018/10/25	6	92.33	6	93.85	95.20	0	10,771	0.00%
2018/10/24	4	99.75	1	100.50	97.20	3	10,657	0.03%
2018/10/23	5	113.40	4	110.13	108.00	1	10,437	0.01%
2018/10/22	2	122.00	1	121.50	120.00	1	10,230	0.01%
2018/10/19	4	116.63	8	115.44	120.50	-4	10,509	-0.04%
2018/10/18	1	117.00	13	118.08	116.00	-12	11,083	-0.11%
2018/10/17	2	119.50	1	120.00	118.00	1	10,978	0.01%
2018/10/16	1	122.00	1	116.50	116.50	0	10,808	0.00%
2018/10/15	2	122.00	0	0.00	125.00	2	10,732	0.02%
2018/10/12	4	118.00	0	0.00	119.00	4	10,562	0.04%
2018/10/11	7	109.00	6	102.17	109.00	1	10,393	0.01%
2018/10/08	1	119.00	1	118.50	118.50	0	10,009	0.00%
2018/10/05	1	126.00	1	120.00	119.00	0	10,126	0.00%
2018/10/04	0	0.00	6	132.42	132.00	-6	10,030	-0.06%
2018/10/03	1	135.50	1	136.50	134.50	0	10,065	0.00%
2018/10/02	6	139.42	1	137.50	138.00	5	10,057	0.05%
2018/10/01	1	138.50	1	140.00	140.00	0	10,039	0.00%
2018/09/28	1	134.00	0	0.00	134.50	1	10,031	0.01%
2018/09/27	3	134.17	1	134.50	133.00	2	9,983	0.02%
2018/09/26	4	131.63	2	131.50	131.00	2	9,934	0.02%
2018/09/25	0	0.00	3	132.50	133.50	-3	9,985	-0.03%
2018/09/21	1	126.00	1	129.50	131.00	0	9,863	0.00%
2018/09/20	2	129.00	0	0.00	124.00	2	9,651	0.02%
2018/09/19	3	143.00	3	135.50	133.50	0	9,449	0.00%
2018/09/18	9	140.83	3	138.00	142.00	6	9,250	0.06%
2018/09/17	0	0.00	1	140.50	143.00	-1	9,089	-0.01%
2018/09/14	4	133.75	3	135.17	138.50	1	9,021	0.01%
2018/09/13	3	136.83	4	138.88	136.00	-1	8,593	-0.01%
2018/09/12	2	144.00	0	0.00	143.50	2	8,338	0.02%
2018/09/10	2	157.75	0	0.00	155.50	2	8,100	0.02%
2018/09/07	1	180.00	0	0.00	172.50	1	7,982	0.01%
2018/09/05	8	184.19	6	183.25	187.00	2	7,694	0.03%
2018/09/04	0	0.00	3	175.83	177.00	-3	7,238	-0.04%
2018/09/03	1	162.50	1	165.00	161.00	0	7,171	0.00%
2018/08/31	1	165.50	0	0.00	166.50	1	7,261	0.01%
2018/08/30	0	0.00	2	165.50	166.00	-2	7,253	-0.03%
2018/08/28	2	166.25	1	161.50	161.00	1	7,219	0.01%
2018/08/24	1	155.50	2	157.75	162.00	-1	7,176	-0.01%
2018/08/22	1	162.50	1	164.00	162.50	0	7,268	0.00%
2018/08/21	0	0.00	1	156.00	158.50	-1	7,117	-0.01%
2018/08/20	1	148.00	3	149.17	151.00	-2	7,064	-0.03%
2018/08/17	2	148.00	3	149.33	146.50	-1	6,996	-0.01%
2018/08/16	3	138.67	6	140.00	144.00	-3	6,930	-0.04%
2018/08/15	4	148.88	0	0.00	145.50	4	6,820	0.06%
2018/08/14	0	0.00	1	156.50	156.00	-1	6,756	-0.01%
2018/08/13	3	152.17	2	161.25	153.50	1	6,797	0.01%
2018/08/10	2	166.50	0	0.00	165.00	2	6,750	0.03%
2018/08/07	0	0.00	2	170.00	170.50	-2	6,795	-0.03%
2018/08/03	0	0.00	5	159.80	162.00	-5	6,882	-0.07%
2018/08/02	5	152.00	0.1	158.00	156.00	5	6,867	0.07%
2018/08/01	0	0.00	1	152.50	156.00	-1	6,847	-0.01%
2018/07/31	1	149.50	2	150.00	148.00	-1	6,786	-0.01%
2018/07/30	4	148.00	2	155.00	146.00	2	6,718	0.03%
2018/07/27	0	0.00	4	162.50	161.00	-4	6,580	-0.06%
2018/07/26	9	165.89	3	166.83	166.00	6	6,546	0.09%
2018/07/25	20	167.18	4	169.00	165.00	16	6,133	0.26%
2018/07/20	10	231.20	3	224.83	225.00	7	5,591	0.13%
2018/07/19	0	0.00	4	227.75	229.50	-4	5,767	-0.07%
2018/07/18	2	223.00	2	225.25	222.00	0	5,691	0.00%
2018/07/16	0	0.00	1	241.00	239.00	-1	5,621	-0.02%
2018/07/13	2.1	237.67	3	233.33	241.00	-0.9	5,534	-0.02%
2018/07/11	0	0.00	4	214.50	215.00	-4	5,479	-0.07%
2018/07/10	2	202.50	1	199.50	207.50	1	5,510	0.02%
2018/07/09	1	198.00	0	0.00	196.50	1	5,570	0.02%
2018/07/05	1	201.00	0	0.00	200.50	1	5,499	0.02%
2018/07/04	1	198.50	2	197.25	199.50	-1	5,465	-0.02%
2018/07/03	7	200.79	1	192.50	194.50	6	5,445	0.11%
2018/07/02	0	0.00	1	226.00	217.00	-1	5,376	-0.02%
2018/06/28	1	218.00	0	0.00	216.00	1	5,355	0.02%
2018/06/27	1	221.00	0	0.00	219.50	1	5,370	0.02%
2018/06/26	0	0.00	3	220.50	228.00	-3	5,397	-0.06%
2018/06/25	3	221.67	0	0.00	220.00	3	5,449	0.06%
2018/06/22	1	233.00	1	238.50	233.00	0	5,465	0.00%
2018/06/21	1	241.50	2	242.75	238.50	-1	5,495	-0.02%
2018/06/20	1	238.00	2	237.50	238.00	-1	5,581	-0.02%
2018/06/19	2	237.50	0	0.00	236.00	2	5,585	0.04%
2018/06/15	2	249.00	1	249.50	245.50	1	5,595	0.02%
2018/06/14	1	240.00	0	0.00	241.50	1	5,617	0.02%
2018/06/12	1	245.50	0	0.00	247.00	1	5,734	0.02%
2018/06/11	5	242.30	0	0.00	242.50	5	5,828	0.09%
2018/06/08	3	255.33	8	256.38	251.00	-5	5,864	-0.09%
2018/06/06	1	270.00	1	269.00	273.00	0	6,164	0.00%
2018/06/05	0	0.00	3	261.00	264.00	-3	6,168	-0.05%
2018/06/04	2	262.50	3	262.50	263.50	-1	6,255	-0.02%
2018/06/01	4	250.38	0	0.00	251.50	4	6,236	0.06%
2018/05/31	3	248.83	7	246.21	243.50	-4	6,277	-0.06%
2018/05/30	2	255.25	1	250.00	248.00	1	6,181	0.02%
2018/05/29	0	0.00	2	269.50	268.50	-2	6,082	-0.03%
2018/05/28	0	0.00	1	278.50	279.00	-1	6,078	-0.02%
2018/05/25	1	274.50	1	274.00	274.00	0	6,135	0.00%
2018/05/22	4	275.63	5	277.30	274.00	-1	6,319	-0.02%
2018/05/21	0	0.00	1	265.50	268.50	-1	6,363	-0.02%
2018/05/18	2	257.25	3	262.67	257.00	-1	6,358	-0.02%
2018/05/17	12	267.42	11	265.95	265.00	1	6,502	0.02%
2018/05/16	6	269.75	7	268.50	265.00	-1	6,546	-0.02%
2018/05/15	14	275.29	8	269.50	269.00	6	6,644	0.09%
2018/05/14	0	0.00	1	281.50	286.50	-1	6,681	-0.01%
2018/05/11	0	0.00	3	262.50	263.00	-3	6,557	-0.05%
2018/05/10	0	0.00	1	249.00	257.00	-1	6,655	-0.02%
2018/05/03	0	0.00	1	241.00	232.00	-1	7,172	-0.01%
2018/05/02	0	0.00	1	235.00	232.00	-1	7,288	-0.01%
2018/04/27	1	218.50	1	222.50	222.50	0	7,569	0.00%
2018/04/26	4	227.13	7	218.14	218.00	-3	7,697	-0.04%
2018/04/25	5	229.80	4	229.50	231.00	1	7,572	0.01%
2018/04/23	4	286.88	0	0.00	282.50	4	7,457	0.05%
2018/04/20	3	301.50	1	304.50	297.50	2	7,500	0.03%
2018/04/19	0	0.00	1	308.50	312.00	-1	7,684	-0.01%
2018/04/18	8	303.44	9	304.78	306.00	-1	7,953	-0.01%
2018/04/17	7	319.29	2	320.25	311.50	5	7,957	0.06%
2018/04/16	4	327.50	0	0.00	331.00	4	8,085	0.05%
2018/04/13	1	319.00	2	319.75	318.50	-1	8,134	-0.01%
2018/04/12	1	315.00	1	310.50	309.50	0	8,079	0.00%
2018/04/11	2	310.25	0	0.00	306.50	2	8,184	0.02%
2018/04/10	1	311.00	4	307.25	306.00	-3	8,247	-0.04%
2018/04/09	4	307.75	0	0.00	305.50	4	8,381	0.05%
2018/04/03	1	306.50	0	0.00	308.00	1	8,408	0.01%
2018/04/02	1	317.00	4	311.63	310.50	-3	8,435	-0.04%
2018/03/31	1	316.00	1	313.50	314.50	0	8,487	0.00%
2018/03/30	0	0.00	3	318.50	314.00	-3	8,593	-0.03%
2018/03/29	5	312.10	2	311.50	313.00	3	8,684	0.03%
2018/03/28	4	312.75	3	308.50	308.00	1	8,665	0.01%
2018/03/27	0	0.00	1	315.00	313.00	-1	8,632	-0.01%
2018/03/26	2	302.75	1	302.00	302.00	1	8,615	0.01%
2018/03/23	5	299.00	3	294.33	295.00	2	8,722	0.02%
2018/03/22	2	316.50	3	310.83	305.00	-1	8,841	-0.01%
2018/03/21	3	317.50	5	316.70	315.00	-2	8,986	-0.02%
2018/03/20	7	308.71	5	306.20	315.00	2	9,121	0.02%
2018/03/16	3	315.50	7	316.00	315.00	-4	9,524	-0.04%
2018/03/15	5	316.70	2	316.25	321.50	3	9,732	0.03%
2018/03/13	4	310.75	1	314.00	315.50	3	9,762	0.03%
2018/03/12	3	289.00	5	292.70	297.00	-2	9,644	-0.02%
2018/03/09	5	273.50	4	270.25	270.00	1	9,732	0.01%
2018/03/08	7	271.36	3	273.50	272.50	4	9,865	0.04%
2018/03/06	2	256.75	3	262.50	264.50	-1	9,941	-0.01%
2018/03/05	3	254.50	0	0.00	250.50	3	10,400	0.03%
2018/03/02	2	262.00	2	263.50	260.50	0	10,514	0.00%
2018/02/27	1	268.50	2	272.25	268.50	-1	10,655	-0.01%
2018/02/26	0	0.00	1	267.00	268.00	-1	10,686	-0.01%
2018/02/23	1	262.00	1	262.00	262.50	0	10,717	0.00%
2018/02/22	0	0.00	2	260.25	256.50	-2	10,835	-0.02%
2018/02/21	5	256.30	2	258.00	256.00	3	10,886	0.03%
2018/02/09	21	243.95	29	233.64	249.50	-8	11,078	-0.07%
2018/02/08	4	238.00	4	235.38	238.00	0	11,004	0.00%
2018/02/07	2	243.50	7	248.71	242.50	-5	10,967	-0.05%
2018/02/06	5	237.80	3	235.50	235.00	2	10,913	0.02%
2018/02/05	2	255.25	0	0.00	256.50	2	10,879	0.02%
2018/02/02	2	263.50	3	263.00	263.00	-1	10,909	-0.01%
2018/02/01	6	258.92	6	259.33	258.50	0	10,886	0.00%
2018/01/31	1	257.00	1	257.50	261.00	0	10,866	0.00%
2018/01/30	1	257.00	0	0.00	252.00	1	10,866	0.01%
2018/01/29	3	247.33	5	246.10	252.00	-2	10,798	-0.02%
2018/01/26	2	240.00	2	242.25	239.50	0	10,843	0.00%
2018/01/25	6	244.17	5	245.00	240.00	1	10,798	0.01%
2018/01/24	1	248.00	1	251.50	249.50	0	10,780	0.00%
2018/01/23	2	256.50	2	263.00	255.00	0	10,753	0.00%
2018/01/22	3	269.17	4	265.00	269.50	-1	10,826	-0.01%
2018/01/19	1	258.50	1	259.50	259.50	0	10,818	0.00%
2018/01/18	4	275.38	2	274.50	272.50	2	10,773	0.02%
2018/01/17	2	270.50	1	271.00	269.00	1	10,754	0.01%
2018/01/16	5	269.50	6	268.25	269.00	-1	10,768	-0.01%
2018/01/15	3	258.17	6	260.25	265.00	-3	10,666	-0.03%
2018/01/12	10	255.10	3	263.67	252.50	7	10,467	0.07%
2018/01/11	2	268.75	0	0.00	269.00	2	10,245	0.02%
2018/01/10	9	272.39	5	272.90	270.00	4	10,133	0.04%
2018/01/09	1	280.00	1	283.00	280.00	0	10,013	0.00%
2018/01/05	3	307.83	0	0.00	303.00	3	9,898	0.03%
2018/01/04	5	307.50	0	0.00	303.50	5	9,955	0.05%