穩懋 (3105)-合庫-台南券商分點個股進出

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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	2	143.00	0	0.00	143.00	2	3,331	0.06%
2024/04/24	1	144.50	2	144.00	145.00	-1	3,330	-0.03%
2024/04/19	4.4	140.69	5.1	139.53	140.00	-0.7	3,365	-0.02%
2024/04/18	0	0.00	4	144.50	145.50	-4	3,305	-0.12%
2024/04/17	2	143.75	0	0.00	143.50	2	3,315	0.06%
2024/04/16	7.1	143.14	1	143.50	143.00	6.1	3,304	0.18%
2024/04/15	2.1	147.76	1	148.00	147.00	1.1	3,283	0.03%
2024/04/12	12	154.13	0	0.00	150.50	12	3,307	0.36%
2024/04/10	1	148.50	2.1	153.52	153.50	-1.1	3,328	-0.03%
2024/04/09	2	147.50	1.1	146.18	148.50	0.9	3,360	0.03%
2024/04/08	0.1	145.00	1	149.00	143.50	-0.9	3,327	-0.03%
2024/04/02	0.1	148.00	5	148.00	149.00	-4.9	3,290	-0.15%
2024/04/01	0	0.00	1	149.50	148.00	-1	3,291	-0.03%
2024/03/28	1	146.00	1	146.00	145.50	0	3,312	0.00%
2024/03/27	1	147.50	0	0.00	147.00	1	3,315	0.03%
2024/03/26	4.1	150.12	0	0.00	149.00	4.1	3,324	0.12%
2024/03/25	0.1	154.00	2	154.50	153.50	-1.9	3,337	-0.06%
2024/03/22	1	152.02	0	0.00	153.50	1	3,451	0.03%
2024/03/20	1	154.00	0	0.00	153.00	1	3,576	0.03%
2024/03/19	7	156.57	11.1	156.20	157.00	-4.1	3,580	-0.12%
2024/03/18	1	148.50	18	145.50	149.00	-17	3,510	-0.48%
2024/03/15	2	144.50	0	0.00	145.50	2	3,527	0.06%
2024/03/14	2.1	146.48	0	0.00	145.50	2.1	3,504	0.06%
2024/03/13	7.1	149.13	10	147.50	147.50	-2.9	3,524	-0.08%
2024/03/12	1.1	151.54	21	153.02	153.00	-19.9	3,528	-0.56%
2024/03/08	3	154.67	2	155.50	153.00	1	3,645	0.03%
2024/03/07	5	155.00	5	156.00	156.50	0	3,738	0.00%
2024/03/06	5	153.10	0	0.00	152.50	5	3,665	0.14%
2024/03/05	3	158.00	2	155.00	155.00	1	3,851	0.03%
2024/03/04	3	156.67	2.1	157.03	156.00	0.9	3,876	0.02%
2024/03/01	1	154.00	0	0.00	155.50	1	3,952	0.03%
2024/02/29	2	152.50	0.2	153.00	152.00	1.8	4,142	0.04%
2024/02/27	4.3	153.00	0	0.00	152.00	4.3	4,486	0.10%
2024/02/26	1	157.00	1	158.00	157.00	0	4,737	0.00%
2024/02/23	1.3	161.30	0	0.00	158.00	1.3	4,751	0.03%
2024/02/22	0	0.00	1.3	162.62	162.50	-1.3	4,741	-0.03%
2024/02/21	2	161.25	1	163.00	161.00	1	4,732	0.02%
2024/02/20	1	161.00	2	162.25	161.00	-1	4,712	-0.02%
2024/02/19	1	161.50	3.1	161.57	160.50	-2.1	4,675	-0.04%
2024/02/16	4	157.50	0	0.00	157.50	4	4,620	0.09%
2024/02/15	3	158.83	0	0.00	156.00	3	4,683	0.06%
2024/02/05	0	0.00	3.1	158.86	159.50	-3.1	4,758	-0.06%
2024/02/02	3	157.00	2	155.00	158.50	1	4,806	0.02%
2024/02/01	1	153.00	0	0.00	152.50	1	4,827	0.02%
2024/01/31	0.1	156.00	20	157.00	155.00	-19.9	4,873	-0.41%
2024/01/30	0	0.00	1	152.50	156.00	-1	4,966	-0.02%
2024/01/29	1	157.00	0	0.00	155.50	1	5,030	0.02%
2024/01/26	0.2	154.75	2	154.50	154.50	-1.8	5,231	-0.03%
2024/01/25	0	0.00	4	151.50	151.00	-4	5,359	-0.07%
2024/01/24	0.1	155.00	0.1	155.00	154.50	0	5,627	0.00%
2024/01/23	2	150.00	1	151.00	151.00	1	6,409	0.02%
2024/01/22	0	0.00	2	150.50	151.00	-2	6,477	-0.03%
2024/01/19	0	0.00	1.1	150.94	150.50	-1.1	6,583	-0.02%
2024/01/18	1.1	145.46	0	0.00	145.50	1.1	6,627	0.02%
2024/01/17	0	0.00	3	148.50	146.00	-3	6,639	-0.05%
2024/01/15	0.2	151.00	0	0.00	151.00	0.2	6,614	0.00%
2024/01/11	0	0.00	20	150.00	150.50	-20	6,724	-0.30%
2024/01/09	1	148.50	1	149.50	149.00	0	6,851	0.00%
2024/01/08	0	150.00	1	151.50	149.50	-1	6,929	-0.01%
2024/01/04	25.2	146.40	2	145.00	146.00	23.2	6,933	0.33%
2024/01/03	5.3	149.29	2	148.25	148.00	3.3	6,875	0.05%
2023/12/28	54	157.52	3	158.17	157.50	51	6,899	0.74%
2023/12/27	1.1	158.14	1	159.00	159.50	0.1	6,930	0.00%
2023/12/25	1.1	157.05	0.1	157.00	157.50	1	7,028	0.01%
2023/12/22	1	153.50	2	154.25	154.50	-1	7,032	-0.01%
2023/12/21	1.2	151.62	0	0.00	152.00	1.2	7,027	0.02%
2023/12/20	1	155.00	0	0.00	153.50	1	6,999	0.01%
2023/12/19	3.1	157.19	0	0.00	153.50	3.1	6,969	0.04%
2023/12/18	2.2	163.70	3	162.50	161.50	-0.8	6,880	-0.01%
2023/12/15	1.3	169.85	0.1	168.50	170.00	1.2	6,817	0.02%
2023/12/14	4	169.25	1	170.50	169.00	3	6,756	0.04%
2023/12/13	0	0.00	0.4	167.00	167.00	-0.4	6,777	-0.01%
2023/12/11	1	166.00	1	167.50	166.00	0	6,823	0.00%
2023/12/07	7	168.07	1	166.00	166.00	6	6,782	0.09%
2023/12/06	1	170.00	2	170.50	170.00	-1	6,750	-0.01%
2023/12/05	3	170.16	6	172.08	171.50	-3	6,759	-0.04%
2023/12/04	1	174.00	4	171.50	169.50	-3	6,704	-0.04%
2023/12/01	4	169.38	3	169.00	167.50	1	6,587	0.02%
2023/11/30	2	167.75	15.1	169.67	172.00	-13.1	6,610	-0.20%
2023/11/29	2	165.50	2.1	166.94	168.00	-0.1	6,503	0.00%
2023/11/28	11	162.82	2.1	162.91	163.50	8.9	6,526	0.14%
2023/11/27	7.2	162.26	6.1	158.08	157.00	1.1	6,965	0.02%
2023/11/24	2.2	164.14	5.1	166.83	167.00	-2.9	6,829	-0.04%
2023/11/22	3	151.50	0	0.00	151.50	3	6,247	0.05%
2023/11/21	1	153.00	0	0.00	153.00	1	6,253	0.02%
2023/11/17	1	152.50	0	0.00	152.50	1	6,286	0.02%
2023/11/16	1	154.00	17	153.53	153.50	-16	6,303	-0.25%
2023/11/15	1	155.00	1	154.50	154.50	0	6,332	0.00%
2023/11/14	1	153.50	1	151.50	154.00	0	6,304	0.00%
2023/11/13	2	154.75	4	155.00	152.00	-2	6,369	-0.03%
2023/11/10	3	153.83	3	153.50	156.50	0	6,263	0.00%
2023/11/09	2	153.25	1	153.50	154.50	1	6,241	0.02%
2023/11/08	1	153.00	3.1	152.98	152.00	-2.1	6,221	-0.03%
2023/11/07	2	153.75	12	155.04	153.00	-10	6,276	-0.16%
2023/11/06	2	154.25	19.2	154.30	155.00	-17.2	6,175	-0.28%
2023/11/03	28	153.59	5.1	152.04	150.50	22.9	6,090	0.38%
2023/11/02	16	145.28	2	148.50	149.50	14	5,899	0.24%
2023/11/01	9	148.33	18.1	147.48	147.00	-9.1	5,764	-0.16%
2023/10/31	50.1	147.28	76.6	147.28	145.00	-26.5	5,542	-0.48%
2023/10/30	0	0.00	4.2	140.00	140.00	-4.2	4,808	-0.09%
2023/10/27	3	127.33	4.2	125.98	127.50	-1.2	4,977	-0.02%
2023/10/26	17.2	122.65	1	122.00	121.00	16.2	4,942	0.33%
2023/10/25	0	0.00	2	129.50	127.50	-2	4,950	-0.04%
2023/10/23	4	126.25	4	126.25	125.50	0	5,039	0.00%
2023/10/20	8.1	127.08	2	126.50	126.50	6.1	5,102	0.12%
2023/10/19	5.1	130.00	4	130.75	130.50	1.1	5,160	0.02%
2023/10/18	1.1	136.31	0	0.00	134.00	1.1	5,171	0.02%
2023/10/17	2	139.75	11	140.18	139.00	-9	5,267	-0.17%
2023/10/16	1.5	139.00	1.1	138.53	138.00	0.4	5,362	0.01%
2023/10/13	2	134.75	0	0.00	137.00	2	5,319	0.04%
2023/10/12	10	133.95	4	133.25	134.50	6	5,329	0.11%
2023/10/11	2	135.00	2	133.50	133.00	0	5,376	0.00%
2023/10/06	2	135.50	0	0.00	134.50	2	5,465	0.04%
2023/10/05	4	135.00	2	135.25	135.00	2	5,470	0.04%
2023/10/04	1	133.50	1	134.50	134.50	0	5,497	0.00%
2023/10/03	2	133.25	2.1	135.27	132.50	-0.1	5,507	0.00%
2023/10/02	4	134.50	1.1	133.94	134.50	2.9	5,573	0.05%
2023/09/28	0.1	130.00	0	0.00	129.00	0.1	5,718	0.00%
2023/09/27	0.1	130.00	0	0.00	130.50	0.1	5,746	0.00%
2023/09/26	1	134.00	0	0.00	132.00	1	5,774	0.02%
2023/09/25	1	136.00	0	0.00	135.50	1	5,790	0.02%
2023/09/22	0.1	135.00	0	0.00	136.00	0.1	5,810	0.00%
2023/09/21	4	138.38	0	0.00	135.00	4	5,844	0.07%
2023/09/20	1.1	140.00	0	0.00	139.50	1.1	5,817	0.02%
2023/09/19	1	145.00	0	0.00	140.00	1	5,830	0.02%
2023/09/18	6.2	145.20	2	145.50	144.00	4.2	5,842	0.07%
2023/09/15	2	146.00	2.1	144.54	145.50	-0.1	5,838	0.00%
2023/09/14	2	141.25	4	141.00	142.50	-2	5,779	-0.03%
2023/09/13	1	140.00	1	139.50	139.00	0	5,784	0.00%
2023/09/12	1	139.00	1	140.50	139.50	0	5,816	0.00%
2023/09/11	1	142.00	1	142.00	137.50	0	5,875	0.00%
2023/09/08	2.1	139.48	1	138.00	138.00	1.1	5,914	0.02%
2023/09/07	2.2	143.91	2.1	144.32	143.00	0.1	5,929	0.00%
2023/09/06	2	143.50	0	0.00	143.50	2	5,936	0.03%
2023/09/05	2	142.25	8	142.44	143.00	-6	5,980	-0.10%
2023/09/04	5.2	143.90	1	142.50	144.00	4.2	6,023	0.07%
2023/09/01	7.1	142.11	4.1	141.23	140.50	3	6,125	0.05%
2023/08/31	2.1	133.36	1	135.00	136.00	1.1	6,007	0.02%
2023/08/30	0.7	134.86	2.1	133.81	134.00	-1.4	5,511	-0.02%
2023/08/29	1	131.50	0	0.00	131.00	1	5,456	0.02%
2023/08/28	2	131.50	0	0.00	129.50	2	5,422	0.04%
2023/08/25	1	126.00	1	128.00	128.00	0	5,428	0.00%
2023/08/24	3	129.00	3.1	129.04	129.50	-0.1	5,412	0.00%
2023/08/23	3.1	127.35	8	127.81	128.50	-4.9	5,392	-0.09%
2023/08/22	4	129.50	4	129.00	128.50	0	5,365	0.00%
2023/08/21	1	132.00	0	0.00	129.00	1	5,350	0.02%
2023/08/18	1	132.00	1.1	132.05	132.00	-0.1	5,331	0.00%
2023/08/17	6.1	130.08	1	130.00	130.00	5.1	5,344	0.09%
2023/08/16	1.1	134.97	1	136.50	135.50	0.1	5,261	0.00%
2023/08/15	3	137.17	2	136.50	135.00	1	5,227	0.02%
2023/08/14	1.1	140.93	3.4	138.62	138.50	-2.3	5,183	-0.04%
2023/08/11	3.1	143.21	2	143.75	143.50	1.1	5,165	0.02%
2023/08/10	2	150.00	0.1	150.00	150.50	1.9	5,128	0.04%
2023/08/09	1	150.50	1.1	151.91	151.50	-0.1	5,250	0.00%
2023/08/08	3.1	150.16	2.2	150.91	151.00	0.9	5,248	0.02%
2023/08/04	1.2	150.83	1.1	154.64	154.50	0.1	5,214	0.00%
2023/08/02	0.1	153.50	2	153.00	153.00	-1.9	5,157	-0.04%
2023/08/01	15.5	152.40	2	152.25	150.00	13.5	5,078	0.27%
2023/07/31	16	164.75	2	164.00	164.00	14	4,837	0.29%
2023/07/28	3	166.33	3	167.67	166.50	0	4,759	0.00%
2023/07/27	2	166.00	3	166.50	166.00	-1	4,707	-0.02%
2023/07/26	4.1	163.77	2	162.50	162.50	2.1	4,712	0.04%
2023/07/25	3.1	168.37	11	168.68	168.00	-7.9	4,801	-0.17%
2023/07/24	8.2	174.99	2	177.00	172.50	6.2	4,784	0.13%
2023/07/21	1	178.00	0.2	178.50	178.00	0.8	4,743	0.02%
2023/07/20	1	177.50	9	179.28	177.50	-8	4,731	-0.17%
2023/07/19	4.2	176.31	5.3	180.29	171.50	-1.1	4,573	-0.02%
2023/07/18	1	172.00	1.1	175.00	174.50	-0.1	4,427	0.00%
2023/07/17	2	172.75	0.1	174.00	173.50	2	4,414	0.04%
2023/07/14	1	177.00	1	177.50	176.50	0	4,411	0.00%
2023/07/13	1	173.00	3.1	174.02	173.50	-2.1	4,409	-0.05%
2023/07/12	1	172.50	0	0.00	170.50	1	4,324	0.02%
2023/07/11	0	0.00	3	169.67	170.50	-3	4,289	-0.07%
2023/07/10	1	166.00	2	169.75	167.00	-1	4,272	-0.02%
2023/07/07	5.2	165.72	2	169.00	167.50	3.2	4,255	0.07%
2023/07/06	6.2	171.73	3.1	175.49	171.50	3.2	4,203	0.07%
2023/07/05	0	0.00	3	169.67	167.00	-3	4,044	-0.07%
2023/07/04	1.1	163.06	3.1	168.36	168.00	-2	3,990	-0.05%
2023/07/03	7.1	164.15	1	164.00	164.00	6.1	4,004	0.15%
2023/06/30	3	164.33	0	0.00	164.00	3	4,017	0.07%
2023/06/29	8	165.81	1	166.50	165.00	7	4,089	0.17%
2023/06/27	5.1	167.26	4	167.50	166.00	1.1	4,471	0.02%
2023/06/26	2.2	165.88	1	168.50	165.50	1.2	4,585	0.03%
2023/06/21	1	171.00	0	0.00	170.00	1	4,663	0.02%
2023/06/20	4.2	174.78	0	0.00	173.50	4.2	4,626	0.09%
2023/06/16	1.1	180.45	1.2	179.50	179.50	-0.1	4,641	0.00%
2023/06/15	6	181.25	7	182.43	181.50	-1	4,649	-0.02%
2023/06/14	5.2	179.98	7.1	179.65	180.00	-1.9	4,613	-0.04%
2023/06/13	3	176.17	1	177.00	176.00	2	4,556	0.04%
2023/06/12	29.2	178.06	35.1	177.23	177.00	-5.9	4,501	-0.13%
2023/06/09	4.1	173.32	3	175.67	175.50	1.1	4,419	0.03%
2023/06/08	14.1	175.63	11	176.18	175.00	3.1	4,386	0.07%
2023/06/07	5	174.90	31.3	173.34	177.00	-26.3	4,363	-0.60%
2023/06/06	9.1	162.10	0	0.00	161.00	9.1	4,185	0.22%
2023/06/05	0	0.00	3.1	164.00	164.00	-3.1	4,202	-0.07%
2023/06/02	2	159.00	3	160.17	160.00	-1	4,214	-0.02%
2023/06/01	3	158.00	1	159.50	158.00	2	4,268	0.05%
2023/05/31	1	159.50	1	160.00	159.50	0	4,308	0.00%
2023/05/30	3.1	159.02	4	158.50	159.00	-1	4,288	-0.02%
2023/05/29	1	157.50	2	160.00	159.00	-1	4,334	-0.02%
2023/05/26	3	154.83	7	155.43	155.00	-4	4,342	-0.09%
2023/05/25	4	153.38	4	155.63	152.50	0	4,347	0.00%
2023/05/24	3.2	152.73	0	0.00	153.00	3.2	4,359	0.07%
2023/05/23	0.1	155.50	5.1	154.92	156.50	-5	4,415	-0.11%
2023/05/22	1	148.50	0	0.00	150.00	1	4,418	0.02%
2023/05/19	1	149.50	0	0.00	151.50	1	4,421	0.02%
2023/05/17	1	148.00	2	150.50	151.50	-1	4,560	-0.02%
2023/05/16	4	144.75	9	147.50	148.00	-5	4,586	-0.11%
2023/05/15	19.5	146.62	10	147.05	144.00	9.5	4,618	0.21%
2023/05/11	6	160.33	0	0.00	157.00	6	4,784	0.13%
2023/05/10	2	163.75	2	163.00	163.00	0	4,864	0.00%
2023/05/09	1	164.00	0	0.00	166.00	1	4,957	0.02%
2023/05/08	0.1	166.00	4	167.63	166.50	-3.9	5,034	-0.08%
2023/05/04	2	163.75	1	165.00	165.00	1	5,181	0.02%
2023/05/03	4	164.38	3	163.83	163.50	1	5,295	0.02%
2023/05/02	4	166.13	1	167.50	167.50	3	5,342	0.06%
2023/04/28	4	164.38	2	157.00	163.50	2	5,481	0.04%
2023/04/27	3.1	160.14	0.1	163.00	160.00	3	5,404	0.06%
2023/04/26	5.1	161.22	2	160.00	160.00	3.1	5,480	0.06%
2023/04/25	5	166.20	0	0.00	165.00	5	5,583	0.09%
2023/04/24	5	170.30	0	0.00	170.50	5	5,698	0.09%
2023/04/21	3.1	169.84	1	170.50	169.00	2.1	5,933	0.04%
2023/04/20	2	173.50	1	176.00	173.00	1	6,205	0.02%
2023/04/19	5.1	178.13	1	177.50	176.00	4.1	6,377	0.06%
2023/04/18	3.3	185.08	3	188.00	182.00	0.3	6,430	0.00%
2023/04/17	0.1	185.00	0	0.00	185.50	0.1	6,424	0.00%
2023/04/14	1	181.50	6	182.00	183.00	-5	6,413	-0.08%
2023/04/12	2.1	184.29	0	0.00	183.50	2.1	6,422	0.03%
2023/04/11	2.8	185.18	1	186.00	184.50	1.8	6,426	0.03%
2023/04/10	0	0.00	2	182.00	185.00	-2	6,388	-0.03%
2023/04/07	1	182.50	0	0.00	182.00	1	6,379	0.02%
2023/04/06	1.1	184.36	0	0.00	184.50	1.1	6,335	0.02%
2023/03/31	2	180.25	1	182.50	182.50	1	6,287	0.02%
2023/03/30	1	179.50	1	179.50	181.50	0	6,254	0.00%
2023/03/29	13	183.35	4.8	180.26	178.50	8.3	6,181	0.13%
2023/03/28	3	183.67	7.1	184.23	186.00	-4.1	5,953	-0.07%
2023/03/27	1.3	180.90	4	179.88	181.00	-2.8	5,780	-0.05%
2023/03/24	1	175.50	4.1	178.66	179.50	-3.1	5,711	-0.05%
2023/03/23	1.5	173.17	3	173.83	173.50	-1.5	5,597	-0.03%
2023/03/22	1.6	173.32	1	172.00	171.50	0.6	5,604	0.01%
2023/03/21	2	170.75	1	169.50	172.00	1	5,625	0.02%
2023/03/20	2.1	171.03	3.2	172.91	171.00	-1.1	5,601	-0.02%
2023/03/17	2.3	166.27	4	167.50	168.00	-1.7	5,550	-0.03%
2023/03/16	1	164.00	1	166.50	165.50	0	5,513	0.00%
2023/03/15	8	165.38	7	166.64	165.50	1	5,549	0.02%
2023/03/14	1	163.00	0	0.00	162.50	1	5,550	0.02%
2023/03/13	2	162.50	2	163.50	165.00	0	5,584	0.00%
2023/03/10	9.1	166.87	2	167.75	164.50	7.1	5,589	0.13%
2023/03/09	1	174.50	1	176.00	174.00	0	5,537	0.00%
2023/03/08	0	0.00	1	175.00	176.50	-1	5,521	-0.02%
2023/03/06	1	175.50	4	173.75	175.50	-3	5,485	-0.05%
2023/03/03	5.1	169.96	5	168.00	167.00	0.1	5,445	0.00%
2023/03/02	1	167.00	1	167.00	167.00	0	5,562	0.00%
2023/03/01	4.2	165.94	1	166.50	166.50	3.2	5,585	0.06%
2023/02/24	4	172.88	1	171.50	170.00	3	5,534	0.05%
2023/02/23	0	0.00	1	175.00	174.50	-1	5,504	-0.02%
2023/02/22	4	172.25	2	173.25	172.00	2	5,511	0.04%
2023/02/21	1	180.50	5.1	179.61	177.00	-4.1	5,501	-0.07%
2023/02/20	2	176.50	4	175.88	178.00	-2	5,513	-0.04%
2023/02/17	4	172.00	4	174.13	173.00	0	5,504	0.00%
2023/02/16	6	172.17	0	0.00	171.00	6	5,525	0.11%
2023/02/15	2	173.75	4	174.63	173.00	-2	5,596	-0.04%
2023/02/14	4	169.88	13	170.54	170.50	-9	5,514	-0.16%
2023/02/13	14	169.54	3	170.17	169.00	11	5,559	0.20%
2023/02/10	7.1	165.13	16	169.53	171.00	-8.9	5,535	-0.16%
2023/02/09	3.1	172.71	0	0.00	172.50	3.1	5,319	0.06%
2023/02/08	9.2	174.39	4	174.50	175.50	5.2	5,338	0.10%
2023/02/07	5	172.60	2.6	173.62	173.00	2.4	5,296	0.04%
2023/02/06	8.1	179.20	4	179.25	176.00	4.1	5,253	0.08%
2023/02/03	6.1	183.43	1	183.00	183.00	5.1	5,302	0.10%
2023/02/02	11	188.32	4	189.38	187.50	7	5,419	0.13%
2023/02/01	25.2	189.86	24	191.56	191.50	1.2	5,543	0.02%
2023/01/31	1	191.00	1	193.00	192.00	0	5,462	0.00%
2023/01/30	8	190.50	12.2	189.05	194.00	-4.2	5,495	-0.08%
2023/01/17	4	177.75	5	177.90	180.00	-1	5,448	-0.02%
2023/01/16	5	177.50	13	176.35	179.00	-8	5,451	-0.15%
2023/01/13	19	174.71	14	173.86	170.50	5	5,386	0.09%
2023/01/12	6.2	181.35	7	180.43	183.50	-0.8	5,283	-0.02%
2023/01/11	4	181.88	11.1	179.95	183.00	-7.1	5,164	-0.14%
2023/01/10	9.2	172.60	8	173.69	176.00	1.2	5,045	0.02%
2023/01/09	5	166.70	30.3	164.84	170.50	-25.3	4,797	-0.53%
2023/01/06	13	153.58	8	152.38	155.00	5	4,662	0.11%
2023/01/05	10	147.25	6.1	148.27	146.00	3.9	4,635	0.08%
2023/01/04	4	143.00	4	143.63	143.00	0	4,643	0.00%
2023/01/03	3	143.00	3.1	139.60	143.00	-0.1	4,716	0.00%
2022/12/30	1	141.50	1	144.00	136.50	0	4,778	0.00%
2022/12/29	3	141.67	4	140.50	141.50	-1	4,994	-0.02%
2022/12/28	5	140.40	4	141.50	140.00	1	5,058	0.02%
2022/12/27	4	141.00	4	138.75	140.00	0	5,073	0.00%
2022/12/26	1	135.50	1	136.00	135.50	0	5,085	0.00%
2022/12/23	6	137.58	6	137.50	138.00	0	5,193	0.00%
2022/12/22	3	138.17	3	139.67	137.50	0	5,241	0.00%
2022/12/20	2.2	140.55	1	137.00	137.00	1.2	5,293	0.02%
2022/12/16	2	145.50	0	0.00	146.00	2	5,386	0.04%
2022/12/15	1	153.00	0	0.00	152.00	1	5,411	0.02%
2022/12/14	1	151.50	2	153.00	154.00	-1	5,419	-0.02%
2022/12/13	5	151.50	5	153.40	148.50	0	5,411	0.00%
2022/12/12	4	148.75	6	148.75	150.50	-2	5,371	-0.04%
2022/12/08	3.1	149.84	4	150.88	150.50	-0.9	5,383	-0.02%
2022/12/07	9	153.67	7	155.14	151.50	2	5,378	0.04%
2022/12/06	10.2	159.84	5	163.30	157.50	5.2	5,334	0.10%
2022/12/05	8	164.94	8	167.81	163.00	0	5,329	0.00%
2022/12/02	23	163.35	6	165.42	164.50	17	5,278	0.32%
2022/12/01	2	162.00	7	161.29	162.50	-5	5,249	-0.10%
2022/11/30	2	155.50	2	156.00	156.00	0	5,218	0.00%
2022/11/29	7.1	155.92	6	155.17	155.00	1.1	5,224	0.02%
2022/11/28	0	0.00	1	159.50	159.50	-1	5,255	-0.02%
2022/11/25	11	158.73	3	160.50	158.50	8	5,388	0.15%
2022/11/24	3	159.50	7.1	164.11	162.50	-4.1	5,463	-0.07%
2022/11/23	0	0.00	1	156.00	157.00	-1	5,314	-0.02%
2022/11/21	2	152.50	11	154.82	152.50	-9	5,329	-0.17%
2022/11/18	1.1	157.00	2	160.00	156.00	-0.9	5,325	-0.02%
2022/11/17	0	0.00	1	158.00	158.00	-1	5,309	-0.02%
2022/11/16	1	150.00	5	154.60	156.00	-4	5,273	-0.08%
2022/11/15	14	151.96	2	152.00	154.50	12	5,199	0.23%
2022/11/14	1	151.00	17	151.68	152.00	-16	5,180	-0.31%
2022/11/11	8	146.06	9.1	152.45	146.50	-1.1	5,134	-0.02%
2022/11/10	5	140.60	0	139.50	142.00	5	5,007	0.10%
2022/11/09	0	0.00	8.2	140.04	141.00	-8.2	4,990	-0.16%
2022/11/08	3	134.01	4	137.50	134.00	-1	4,925	-0.02%
2022/11/07	3	128.83	3.1	132.27	133.00	-0.1	4,884	0.00%
2022/11/04	3	126.83	0	0.00	128.50	3	4,849	0.06%
2022/11/03	1	125.50	5	126.40	129.50	-4	4,785	-0.08%
2022/11/02	7	124.64	4	126.00	126.50	3	4,750	0.06%
2022/11/01	2	124.00	0	0.00	124.00	2	4,722	0.04%
2022/10/31	0	0.00	9.1	117.25	122.00	-9.1	4,630	-0.20%
2022/10/28	4.1	112.32	11	109.91	114.00	-6.9	4,484	-0.15%
2022/10/27	5	117.00	3	117.00	117.00	2	4,318	0.05%
2022/10/26	8	115.63	0	0.00	115.00	8	4,321	0.19%
2022/10/25	3.2	115.94	5	116.90	115.00	-1.8	4,258	-0.04%
2022/10/24	1	125.00	1	125.00	125.00	0	4,231	0.00%
2022/10/21	0	0.00	5	121.00	121.50	-5	4,304	-0.12%
2022/10/20	4.1	123.10	0	0.00	123.00	4.1	4,460	0.09%
2022/10/19	1	127.50	0	0.00	127.00	1	4,490	0.02%
2022/10/18	1	127.50	1	127.50	128.00	0	4,502	0.00%
2022/10/17	0	127.50	0.1	130.00	131.50	-0.1	4,413	0.00%
2022/10/14	0	0.00	7	127.50	128.50	-7	4,445	-0.16%
2022/10/13	1	123.50	2	123.25	123.00	-1	4,393	-0.02%
2022/10/12	0	0.00	13	119.62	122.00	-13	4,339	-0.30%
2022/10/11	3.1	120.65	0	0.00	119.00	3.1	4,282	0.07%
2022/10/07	4	128.25	2	127.50	127.00	2	4,233	0.05%
2022/10/06	13.1	131.91	6	130.75	131.50	7.1	4,182	0.17%
2022/10/05	2	136.75	8.3	138.43	140.00	-6.3	3,972	-0.16%
2022/10/04	2	127.50	1	127.50	127.50	1	3,964	0.03%
2022/10/03	5	123.00	0	0.00	123.50	5	3,958	0.13%
2022/09/30	0.1	119.50	0	0.00	123.50	0.1	3,964	0.00%
2022/09/29	3	123.17	0	0.00	123.00	3	3,916	0.08%
2022/09/28	4.2	130.17	2	127.00	126.00	2.2	3,929	0.06%
2022/09/27	10	134.40	2	135.50	136.00	8	3,895	0.21%
2022/09/26	14.1	137.94	13	137.85	135.50	1.1	3,919	0.03%
2022/09/23	5	141.30	7	142.93	144.00	-2	3,936	-0.05%
2022/09/22	14.1	145.67	6	146.83	146.00	8.1	3,865	0.21%
2022/09/21	2	155.50	2	153.50	155.00	0	3,778	0.00%
2022/09/20	3	157.17	2	156.25	156.50	1	3,785	0.03%
2022/09/19	1.1	158.50	1	158.50	158.50	0.1	3,792	0.00%
2022/09/16	5	160.30	0	0.00	159.50	5	3,808	0.13%
2022/09/14	3	162.33	0	0.00	162.50	3	3,815	0.08%
2022/09/13	1	165.50	0	0.00	165.50	1	3,825	0.03%
2022/09/12	2	166.25	9	166.56	166.00	-7	3,850	-0.18%
2022/09/08	1	160.50	4	162.38	163.00	-3	3,871	-0.08%
2022/09/07	2.1	157.90	3	155.50	159.00	-0.9	3,887	-0.02%
2022/09/06	2.1	161.78	2	160.50	160.50	0.1	3,885	0.00%
2022/09/05	5	161.90	1	161.00	161.00	4	3,918	0.10%
2022/09/02	6	164.92	1	168.00	165.00	5	3,940	0.13%
2022/09/01	9	171.06	2	167.25	167.00	7	3,896	0.18%
2022/08/31	1	171.50	4	177.13	178.50	-3	3,774	-0.08%
2022/08/29	3	163.17	0	0.00	160.50	3	3,759	0.08%
2022/08/24	4	167.00	0	0.00	166.00	4	4,011	0.10%
2022/08/22	0	0.00	1	171.50	170.00	-1	4,325	-0.02%
2022/08/19	0	0.00	1	174.00	174.00	-1	4,424	-0.02%
2022/08/18	3	170.83	0	0.00	170.00	3	4,416	0.07%
2022/08/16	1	176.50	1	174.00	174.00	0	4,372	0.00%
2022/08/15	0	0.00	1	175.00	176.50	-1	4,347	-0.02%
2022/08/12	2	171.00	2.1	171.44	173.50	-0.1	4,307	0.00%
2022/08/11	1	167.50	2.1	166.52	167.50	-1.1	4,296	-0.03%
2022/08/10	2	161.75	2	162.00	162.00	0	4,311	0.00%
2022/08/09	2	165.25	2	163.50	164.00	0	4,338	0.00%
2022/08/08	2	162.25	3	165.17	167.00	-1	4,333	-0.02%
2022/08/05	1	161.00	1	163.00	165.00	0	4,327	0.00%
2022/08/04	1	157.00	2	159.75	161.00	-1	4,311	-0.02%
2022/08/03	1	155.00	1	157.00	157.00	0	4,263	0.00%
2022/08/02	1	154.00	2	155.25	158.00	-1	4,251	-0.02%
2022/08/01	2	156.75	1	157.00	158.50	1	4,240	0.02%
2022/07/29	7	155.21	2	155.25	159.00	5	4,244	0.12%
2022/07/28	2	153.25	4	155.50	157.00	-2	4,189	-0.05%
2022/07/27	14.2	152.73	13	152.19	153.00	1.2	4,114	0.03%
2022/07/26	6.1	170.74	1	168.50	168.50	5.1	3,994	0.13%
2022/07/25	2	177.25	1	179.00	179.50	1	4,059	0.02%
2022/07/22	11	188.18	3	188.33	185.00	8	4,026	0.20%
2022/07/21	11	184.86	12.1	186.70	188.50	-1.1	4,019	-0.03%
2022/07/20	1	182.00	0	0.00	181.00	1	3,960	0.03%
2022/07/19	1	173.50	1	176.00	179.00	0	3,951	0.00%
2022/07/18	3	176.17	4	176.88	178.00	-1	3,977	-0.03%
2022/07/15	3	176.33	3	175.00	176.00	0	3,980	0.00%
2022/07/14	2	172.25	4.1	171.68	174.50	-2.1	3,970	-0.05%
2022/07/13	1	169.00	4.1	168.41	166.50	-3.1	3,941	-0.08%
2022/07/12	11.1	160.05	10	162.30	165.00	1.1	3,903	0.03%
2022/07/11	1	169.50	0	0.00	169.50	1	3,813	0.03%
2022/07/08	0	0.00	4.1	171.96	171.50	-4.1	3,795	-0.11%
2022/07/07	1.1	155.23	0	0.00	162.00	1.1	3,757	0.03%
2022/07/06	8	168.25	2	161.50	161.50	6	3,713	0.16%
2022/07/05	1	173.50	1	178.00	178.00	0	3,657	0.00%
2022/07/04	5.1	180.27	7	184.14	173.50	-1.9	3,675	-0.05%
2022/07/01	1.1	187.72	0	0.00	185.50	1.1	3,694	0.03%
2022/06/30	9	194.06	2	192.50	192.50	7	3,690	0.19%
2022/06/29	3.1	197.09	1	200.50	201.00	2.1	3,717	0.06%
2022/06/28	6	202.17	2	201.00	201.00	4	3,750	0.11%
2022/06/27	0	0.00	2.1	211.93	209.00	-2.1	3,814	-0.05%
2022/06/24	0	0.00	2	205.00	204.00	-2	3,791	-0.05%
2022/06/23	3.1	197.72	3	200.00	200.50	0.1	3,808	0.00%
2022/06/22	3	200.33	0	0.00	199.50	3	3,864	0.08%
2022/06/21	2	206.00	3	207.50	211.00	-1	3,831	-0.03%
2022/06/20	0	0.00	1	203.50	203.00	-1	3,800	-0.03%
2022/06/17	9.1	206.07	8	205.19	203.00	1.1	3,753	0.03%
2022/06/16	2	218.50	1	212.00	212.00	1	3,709	0.03%
2022/06/15	2	215.25	2.1	218.38	218.50	-0.1	3,710	0.00%
2022/06/14	3.1	210.32	3	213.00	218.00	0.1	3,700	0.00%
2022/06/13	3.1	218.04	1	215.50	215.00	2.1	3,654	0.06%
2022/06/10	3	223.00	5	225.00	228.00	-2	3,624	-0.06%
2022/06/09	6	223.33	6	223.75	225.00	0	3,603	0.00%
2022/06/08	1	226.00	1	226.00	223.00	0	3,583	0.00%
2022/06/07	4	229.38	0.1	230.91	228.00	3.9	3,544	0.11%
2022/06/06	12	230.96	15.1	232.61	234.00	-3.1	3,492	-0.09%
2022/06/02	3	223.17	1	222.00	221.00	2	3,334	0.06%
2022/06/01	1	228.00	1	224.00	227.00	0	3,312	0.00%
2022/05/31	3	227.67	6.1	227.23	225.00	-3.1	3,214	-0.10%
2022/05/27	2	214.75	3.1	210.93	217.00	-1.1	2,889	-0.04%
2022/05/26	0	0.00	3	201.50	199.00	-3	2,781	-0.11%
2022/05/24	5	196.00	2	192.00	192.00	3	2,796	0.11%
2022/05/23	2	200.00	2	200.25	200.50	0	2,778	0.00%
2022/05/20	2	197.50	3	198.83	200.00	-1	2,805	-0.04%
2022/05/19	3	197.67	15.1	197.71	198.50	-12.1	2,822	-0.43%
2022/05/18	3	205.17	1	205.00	205.50	2	2,792	0.07%
2022/05/17	2	200.75	3.1	202.56	205.00	-1.1	2,753	-0.04%
2022/05/16	8	196.44	4	196.63	196.50	4	2,736	0.15%
2022/05/13	1.1	193.18	2	196.75	198.00	-0.9	2,745	-0.03%
2022/05/12	2	190.25	1	189.00	189.00	1	2,816	0.04%
2022/05/11	2	195.25	2	195.00	194.00	0	2,891	0.00%
2022/05/10	2	190.25	1	192.50	193.50	1	2,910	0.03%
2022/05/09	2	195.25	3	195.33	193.50	-1	2,914	-0.03%
2022/05/06	3	192.00	6.4	194.31	198.50	-3.4	2,896	-0.12%
2022/05/05	6	197.08	7.2	197.87	198.50	-1.2	2,864	-0.04%
2022/05/04	11	194.48	11	193.18	193.50	0	2,809	0.00%
2022/05/03	3	194.33	13.1	197.10	195.00	-10.1	2,752	-0.37%
2022/04/29	30	196.31	0	0.00	195.50	30	2,666	1.12%
2022/04/28	1.1	210.19	1	214.50	211.00	0.1	2,515	0.00%
2022/04/27	2	207.50	2	209.75	214.00	0	2,511	0.00%
2022/04/26	6.1	216.97	6	217.42	217.00	0.1	2,525	0.00%
2022/04/25	0.1	224.00	0	0.00	221.50	0.1	2,546	0.00%
2022/04/22	4	228.38	4	227.63	226.00	0	2,586	0.00%
2022/04/21	4	230.50	3	232.00	233.00	1	2,559	0.04%
2022/04/20	4	226.25	3	227.67	228.00	1	2,561	0.04%
2022/04/19	6.1	231.28	4	230.00	228.50	2.1	2,616	0.08%
2022/04/18	1	227.00	2	225.00	226.00	-1	2,646	-0.04%
2022/04/15	2	229.00	4	230.25	230.00	-2	2,669	-0.07%
2022/04/14	2	230.00	0	0.00	230.00	2	2,728	0.07%
2022/04/11	0.1	235.00	4	233.63	233.00	-3.9	2,837	-0.14%
2022/04/08	0.1	245.00	2	241.00	240.50	-1.9	2,810	-0.07%
2022/04/07	5.7	249.50	1	246.00	243.00	4.7	2,792	0.17%
2022/04/06	9	258.00	6	260.00	258.00	3	2,719	0.11%
2022/04/01	8.1	257.03	7	259.71	263.00	1.1	2,668	0.04%
2022/03/31	3	266.67	1	266.50	266.00	2	2,618	0.08%
2022/03/30	5	267.80	2	268.75	271.50	3	2,593	0.12%
2022/03/29	1	282.50	2	280.75	282.00	-1	2,519	-0.04%
2022/03/28	2.1	274.22	1	275.00	276.50	1.1	2,536	0.04%
2022/03/25	3.2	285.13	23	281.57	280.50	-19.8	2,552	-0.78%
2022/03/23	5.1	294.00	1	293.50	292.50	4.1	2,546	0.16%
2022/03/22	2	292.50	1	292.50	292.50	1	2,582	0.04%
2022/03/21	0	0.00	1	293.00	291.50	-1	2,668	-0.04%
2022/03/18	3	291.00	1	292.50	292.50	2	2,737	0.07%
2022/03/17	20	295.48	0	295.00	296.50	20	2,857	0.70%
2022/03/16	0	0.00	0.3	287.00	287.00	-0.3	2,929	-0.01%
2022/03/15	3.1	288.57	3	285.50	285.50	0.1	3,040	0.00%
2022/03/10	1	296.00	0	295.50	295.50	1	3,066	0.03%
2022/03/09	1	289.50	0	0.00	286.50	1	3,078	0.03%
2022/03/07	1.1	292.21	0	0.00	292.50	1.1	3,105	0.03%
2022/03/04	0.1	304.00	0	0.00	303.00	0.1	3,178	0.00%
2022/03/02	1	309.50	0	0.00	309.50	1	3,340	0.03%
2022/03/01	1	308.00	0	0.00	308.00	1	3,340	0.03%
2022/02/24	0.1	305.00	0	0.00	302.50	0.1	3,345	0.00%
2022/02/23	2	310.50	2	310.00	310.50	0	3,342	0.00%
2022/02/22	3	309.50	0	0.00	310.00	3	3,353	0.09%
2022/02/21	0	0.00	9	319.06	321.00	-9	3,347	-0.27%
2022/02/18	1	315.00	1	315.50	316.00	0	3,386	0.00%
2022/02/17	0	0.00	1	316.50	318.00	-1	3,428	-0.03%
2022/02/16	0	0.00	2	315.25	316.00	-2	3,422	-0.06%
2022/02/15	0.1	310.00	1	307.00	308.00	-0.9	3,405	-0.03%
2022/02/14	2.2	304.65	0	0.00	312.50	2.2	3,376	0.06%
2022/02/11	14.4	326.08	0	0.00	320.00	14.4	3,274	0.44%
2022/02/10	2	337.00	2	341.00	341.00	0	3,178	0.00%
2022/02/09	1	339.00	0	0.00	344.00	1	3,185	0.03%
2022/02/08	1	342.50	2	343.77	343.00	-1	3,174	-0.03%
2022/01/26	2.2	334.56	0	0.00	335.50	2.2	3,278	0.07%
2022/01/25	3	337.67	2	345.50	336.00	1	3,345	0.03%
2022/01/24	1	330.50	2	338.25	343.50	-1	3,423	-0.03%
2022/01/21	1	340.00	0	0.00	338.50	1	3,748	0.03%
2022/01/20	0	0.00	1	340.00	340.00	-1	3,771	-0.03%
2022/01/19	4.1	339.93	2	340.50	333.00	2.1	3,853	0.05%
2022/01/18	0	0.00	0.3	342.64	344.50	-0.3	3,822	-0.01%
2022/01/17	1	336.00	2	336.00	340.50	-1	3,781	-0.03%
2022/01/13	1.1	336.00	0	0.00	336.00	1.1	3,734	0.03%
2022/01/12	3.2	335.11	2.2	332.73	337.00	1	3,739	0.03%
2022/01/11	2.5	345.30	0	0.00	343.00	2.5	3,665	0.07%
2022/01/10	0	349.00	3	347.00	354.50	-3	3,617	-0.08%
2022/01/07	9.3	361.28	2	361.00	355.00	7.3	3,593	0.20%
2022/01/06	3.3	374.45	0	0.00	375.00	3.3	3,528	0.09%
2022/01/05	2	381.50	2.4	382.30	385.50	-0.4	3,486	-0.01%
2022/01/04	1	377.00	0.6	373.50	379.50	0.4	3,406	0.01%
2021/12/30	1	375.00	0	0.00	374.50	1	3,401	0.03%
2021/12/29	1.1	372.00	0	0.00	371.00	1.1	3,393	0.03%
2021/12/27	0	0.00	1.3	371.20	371.00	-1.3	3,415	-0.04%
2021/12/24	2.2	374.13	0	0.00	370.00	2.2	3,423	0.06%
2021/12/23	2.1	374.93	2	373.00	372.50	0.1	3,422	0.00%
2021/12/22	0.1	375.50	0	376.00	376.00	0	3,471	0.00%
2021/12/21	1	376.98	2	374.25	380.00	-1	3,471	-0.03%
2021/12/20	2.2	368.25	3	372.67	367.00	-0.8	3,446	-0.02%
2021/12/17	1.3	375.79	1.1	375.18	376.00	0.2	3,419	0.00%
2021/12/16	2.1	382.49	1	384.00	383.00	1.1	3,391	0.03%
2021/12/14	1	379.50	3	384.67	385.00	-2	3,329	-0.06%
2021/12/13	0.1	388.50	1.1	388.73	382.50	-1	3,263	-0.03%
2021/12/10	0.1	370.00	0	0.00	374.00	0.1	3,130	0.00%
2021/12/09	3.1	364.74	7	371.36	377.00	-3.9	3,055	-0.13%
2021/12/08	5	364.30	4.1	362.00	362.00	1	2,991	0.03%
2021/12/07	1	358.50	2	361.50	362.00	-1	2,961	-0.03%
2021/12/06	1	352.50	0	0.00	355.00	1	2,948	0.03%
2021/12/03	1.1	356.93	2	356.25	355.50	-1	2,979	-0.03%
2021/12/02	5.5	352.21	2	350.75	352.00	3.5	3,000	0.11%
2021/12/01	4	357.50	3	359.50	358.00	1	3,036	0.03%
2021/11/30	5	367.70	18	368.69	362.50	-13	3,072	-0.42%
2021/11/29	12	356.25	40.2	364.00	364.50	-28.2	3,017	-0.93%
2021/11/26	4.1	348.34	4	342.13	340.50	0.1	2,913	0.00%
2021/11/25	2.1	354.43	0	0.00	351.00	2.1	2,917	0.07%
2021/11/24	15	357.17	2.5	359.97	356.00	12.5	2,905	0.43%
2021/11/23	5	357.80	5	354.90	353.50	0	2,883	0.00%
2021/11/22	2	355.50	2	355.50	356.00	0	2,874	0.00%
2021/11/19	1	352.50	0	0.00	351.50	1	2,886	0.03%
2021/11/18	0.1	352.00	0	0.00	352.50	0.1	2,902	0.00%
2021/11/17	3	362.83	1	360.00	361.00	2	2,905	0.07%
2021/11/16	0	362.00	0	0.00	357.50	0	2,909	0.00%
2021/11/15	0.5	353.79	0	0.00	352.00	0.5	2,900	0.02%
2021/11/12	1	350.00	0	0.00	349.50	1	2,922	0.03%
2021/11/10	0	0.00	1	350.00	350.50	-1	2,968	-0.03%
2021/11/05	3	351.67	3	355.00	356.00	0	2,990	0.00%
2021/11/04	2	358.00	2	350.01	354.00	0	2,994	0.00%
2021/11/03	0	357.50	1	358.50	358.00	-1	2,962	-0.03%
2021/11/02	3	359.17	2	352.50	346.50	1	2,937	0.03%
2021/11/01	3.1	358.90	1	357.50	358.50	2.1	2,913	0.07%
2021/10/29	1	357.00	7.3	354.00	357.50	-6.3	2,823	-0.22%
2021/10/27	2	323.50	4.2	316.64	329.00	-2.2	2,537	-0.09%
2021/10/26	1	308.50	0	0.00	305.00	1	2,596	0.04%
2021/10/21	1	305.50	1	302.50	300.50	0	2,778	0.00%
2021/10/20	1	302.00	1	305.00	302.00	0	2,827	0.00%
2021/10/15	1	304.00	0	0.00	304.00	1	2,889	0.03%
2021/10/13	1.1	298.57	2	300.50	295.50	-1	2,955	-0.03%
2021/10/12	1	304.50	0	0.00	305.50	1	2,981	0.03%
2021/10/08	1	306.50	0.3	308.50	305.50	0.8	3,053	0.02%
2021/10/07	0	0.00	2	307.50	311.50	-2	3,154	-0.06%
2021/10/06	1	300.50	1	300.50	301.00	0	3,220	0.00%
2021/10/05	4	295.00	1	302.00	299.50	3	3,278	0.09%
2021/10/04	4	300.00	3	297.67	297.00	1	3,320	0.03%
2021/10/01	3	304.67	0	0.00	303.50	3	3,343	0.09%
2021/09/30	0	0.00	3	306.50	310.00	-3	3,377	-0.09%
2021/09/29	2	301.25	8	302.75	301.50	-6	3,393	-0.18%
2021/09/28	3	314.86	0	0.00	314.50	3	3,384	0.09%
2021/09/27	1	322.50	0	0.00	323.50	1	3,394	0.03%
2021/09/24	0	321.50	1	320.50	319.50	-1	3,409	-0.03%
2021/09/23	0	0.00	0.3	322.46	319.50	-0.3	3,487	-0.01%
2021/09/22	3	318.67	0	0.00	319.50	3	3,575	0.08%
2021/09/17	1	323.50	10	323.75	323.50	-9	3,712	-0.24%
2021/09/16	1	316.00	1	319.00	317.00	0	3,697	0.00%
2021/09/15	1	318.00	0	0.00	316.00	1	3,745	0.03%
2021/09/14	0.1	322.00	1	322.00	320.50	-0.9	3,785	-0.02%
2021/09/13	6.1	320.51	1	319.50	319.00	5.1	3,835	0.13%
2021/09/10	0	0.00	1	332.00	334.00	-1	3,807	-0.03%
2021/09/09	5	327.50	0	0.00	327.50	5	3,861	0.13%
2021/09/08	6.1	327.34	1	330.50	326.50	5.1	3,895	0.13%
2021/09/07	8.1	342.31	5	343.30	339.00	3.1	3,929	0.08%
2021/09/06	0	0.00	4	359.50	355.00	-4	3,984	-0.10%
2021/09/03	0	351.00	5	351.40	351.00	-5	4,103	-0.12%
2021/09/02	2	342.71	0	0.00	340.00	2	4,294	0.05%
2021/09/01	2	334.00	0	0.00	344.00	2	4,272	0.05%
2021/08/31	2	328.50	1	335.50	330.50	1	4,243	0.02%
2021/08/25	1	323.00	4	323.50	328.00	-3	4,264	-0.07%
2021/08/24	2	322.50	2	325.48	319.50	0	4,280	0.00%
2021/08/23	1	320.99	2	323.50	321.00	-1	4,264	-0.02%
2021/08/20	7	312.71	4	316.75	310.00	3	4,262	0.07%
2021/08/19	1	323.50	2	324.50	324.50	-1	4,276	-0.02%
2021/08/18	2	317.50	1	327.00	328.00	1	4,304	0.02%
2021/08/17	3	321.83	4	324.38	319.50	-1	4,320	-0.02%
2021/08/16	3.4	321.84	2	324.50	321.00	1.4	4,328	0.03%
2021/08/13	1	333.00	1	336.50	331.50	0	4,375	0.00%
2021/08/12	2	343.00	0	0.00	343.50	2	4,419	0.05%
2021/08/11	1	336.50	0	0.00	335.50	1	4,443	0.02%
2021/08/10	1	340.00	4	340.50	337.00	-3	4,482	-0.07%
2021/08/09	0	0.00	2	338.75	338.00	-2	4,528	-0.04%
2021/08/06	3	349.33	0	0.00	348.50	3	4,603	0.07%
2021/08/05	3	347.00	0	0.00	350.00	3	4,629	0.06%
2021/08/03	3	335.33	0	0.00	336.50	3	4,743	0.06%
2021/08/02	2	340.50	0	0.00	338.50	2	4,717	0.04%
2021/07/30	2	349.25	4	352.88	346.00	-2	4,676	-0.04%
2021/07/29	4	342.17	1	344.00	347.50	3	4,532	0.07%
2021/07/28	3	342.33	2	349.75	344.50	1	4,562	0.02%
2021/07/27	1	358.00	0.4	358.57	356.00	0.7	4,648	0.01%
2021/07/26	4.1	362.77	1	363.50	363.00	3.1	4,752	0.06%
2021/07/23	1	377.00	1	379.00	370.00	0	4,753	0.00%
2021/07/22	0.2	374.33	0	0.00	372.50	0.2	4,756	0.00%
2021/07/21	2.1	379.10	0.1	374.75	376.00	2	4,725	0.04%
2021/07/20	3	378.50	1	376.00	375.00	2	4,741	0.04%
2021/07/19	1.2	381.35	0	0.00	381.50	1.2	4,715	0.02%
2021/07/16	1	387.50	0	0.00	390.00	1	4,728	0.02%
2021/07/15	4.2	397.10	4	395.50	392.50	0.2	4,731	0.00%
2021/07/14	1	389.50	7	391.14	395.00	-6	4,677	-0.13%
2021/07/13	1	379.00	7	387.43	381.00	-6	4,599	-0.13%
2021/07/12	4	376.38	3	380.33	381.00	1	4,558	0.02%
2021/07/09	3	363.50	0	0.00	370.00	3	4,501	0.07%
2021/07/08	2	371.00	1	370.00	370.00	1	4,514	0.02%
2021/07/06	0	0.00	2	380.00	376.00	-2	4,489	-0.04%
2021/07/05	2	383.00	2	382.00	382.00	0	4,512	0.00%
2021/07/02	3	373.83	1	374.50	374.50	2	4,491	0.04%
2021/07/01	3	368.50	0	0.00	366.00	3	4,530	0.07%
2021/06/30	1	380.00	0	0.00	375.00	1	4,535	0.02%
2021/06/29	1	375.50	22	380.82	375.00	-21	4,487	-0.47%
2021/06/28	0	0.00	1.1	370.29	380.00	-1.1	4,418	-0.02%
2021/06/24	2	368.50	1	368.00	366.00	1	4,362	0.02%
2021/06/23	4	373.63	0	0.00	373.50	4	4,387	0.09%
2021/06/22	1	367.00	2	370.75	368.00	-1	4,348	-0.02%
2021/06/21	2	364.00	2	365.50	363.00	0	4,326	0.00%
2021/06/18	0	370.00	1	371.00	364.00	-1	4,329	-0.02%
2021/06/17	1	364.00	0	0.00	369.00	1	4,306	0.02%
2021/06/16	5.1	370.21	2	364.50	364.50	3.1	4,289	0.07%
2021/06/15	3	377.16	7.2	376.21	376.00	-4.2	4,251	-0.10%
2021/06/11	2	372.75	2	368.75	373.50	0	4,181	0.00%
2021/06/10	1.3	360.56	4	349.13	358.00	-2.8	4,006	-0.07%
2021/06/09	0	0.00	1	334.50	332.00	-1	3,776	-0.03%
2021/06/08	0	0.00	1	330.50	330.00	-1	3,876	-0.03%
2021/06/07	1	325.00	0	0.00	325.00	1	3,889	0.03%
2021/06/02	2	321.00	2	322.75	320.00	0	4,071	0.00%
2021/05/31	1	326.50	0	0.00	326.00	1	4,147	0.02%
2021/05/28	3	327.00	0	0.00	326.00	3	4,201	0.07%
2021/05/27	2	320.75	3	319.67	321.00	-1	4,277	-0.02%
2021/05/26	6	331.33	3	323.67	323.00	3	4,298	0.07%
2021/05/25	5	328.00	6	327.92	328.00	-1	4,318	-0.02%
2021/05/24	1	303.50	7	311.43	312.50	-6	4,372	-0.14%
2021/05/21	12	304.71	11	308.32	307.50	1	4,449	0.02%
2021/05/20	4	301.38	2.1	304.86	299.00	1.9	4,524	0.04%
2021/05/18	5	314.50	7	313.21	314.00	-2	4,656	-0.04%
2021/05/17	1.1	290.00	5	298.00	300.00	-3.9	4,788	-0.08%
2021/05/14	1.3	310.80	6	300.75	302.50	-4.8	4,979	-0.10%
2021/05/13	5	321.70	2	328.00	322.50	3	5,298	0.06%
2021/05/12	6.1	315.65	14	323.93	328.50	-7.9	5,329	-0.15%
2021/05/11	1	322.50	12	320.42	322.50	-11	5,286	-0.21%
2021/05/07	22	330.18	10	338.00	337.50	12	5,327	0.23%
2021/05/06	10	325.30	11	326.64	326.00	-1	5,365	-0.02%
2021/05/05	7	328.00	8.1	326.93	326.00	-1.1	5,423	-0.02%
2021/05/04	10	329.50	6	322.00	322.00	4	5,473	0.07%
2021/05/03	3	344.33	6	350.92	350.00	-3	5,365	-0.06%
2021/04/29	2	368.00	2	370.00	366.50	0	5,312	0.00%
2021/04/28	2	365.25	0	0.00	365.00	2	5,387	0.04%
2021/04/27	1	370.00	1	369.50	370.50	0	5,591	0.00%
2021/04/26	2	368.75	0.2	371.00	372.00	1.8	5,676	0.03%
2021/04/23	0	0.00	1	372.00	372.00	-1	5,735	-0.02%
2021/04/22	9	370.78	5	372.00	367.50	4	5,873	0.07%
2021/04/21	4.1	375.00	2	372.00	371.50	2.1	6,144	0.03%
2021/04/19	1	379.50	3.1	380.02	379.50	-2.1	6,503	-0.03%
2021/04/16	9	382.94	9	381.44	383.00	0	6,764	0.00%
2021/04/15	5.2	374.00	5	371.90	376.50	0.2	6,849	0.00%
2021/04/14	5	367.20	0.1	372.00	369.50	4.9	7,039	0.07%
2021/04/13	6.1	378.01	4	379.38	375.50	2.1	7,131	0.03%
2021/04/12	6	381.50	9	379.78	381.50	-3	7,168	-0.04%
2021/04/09	7	380.50	4	379.38	379.00	3	7,375	0.04%
2021/04/08	5.1	387.96	5	386.00	385.50	0.1	7,377	0.00%
2021/04/07	5	384.61	1	384.50	384.50	4	7,368	0.05%
2021/04/06	4	392.13	0.5	391.50	390.00	3.5	7,314	0.05%
2021/04/01	0	394.00	0	0.00	389.50	0	7,298	0.00%
2021/03/31	2	395.50	2	390.50	391.00	0	7,273	0.00%
2021/03/30	2.5	394.70	0.1	390.50	395.00	2.5	7,251	0.03%
2021/03/29	2.1	395.74	1	400.89	390.50	1.1	7,230	0.01%
2021/03/26	26.1	390.70	29	392.86	397.00	-2.9	7,177	-0.04%
2021/03/24	11	386.55	11	384.59	384.00	0	7,141	0.00%
2021/03/23	0	0.00	4.2	385.02	385.00	-4.2	7,115	-0.06%
2021/03/22	2	384.25	3	386.00	384.00	-1	7,134	-0.01%
2021/03/19	2	380.00	2	380.00	380.00	0	7,152	0.00%
2021/03/17	4	391.50	4	389.38	389.50	0	7,331	0.00%
2021/03/16	1.1	389.64	1	392.50	389.50	0.1	7,354	0.00%
2021/03/15	0	0.00	4	392.00	392.00	-4	7,417	-0.05%
2021/03/12	10	395.75	15	395.90	393.50	-5	7,427	-0.07%
2021/03/11	11	385.95	5	385.90	386.50	6	7,369	0.08%
2021/03/10	2	380.75	14	381.36	381.00	-12	7,382	-0.16%
2021/03/09	5	375.20	3	375.67	375.50	2	7,422	0.03%
2021/03/08	10	379.75	11	380.00	380.00	-1	7,506	-0.01%
2021/03/05	4	369.75	4	363.00	371.00	0	7,430	0.00%
2021/03/04	17	370.50	7	367.07	369.00	10	7,423	0.13%
2021/03/03	3	370.00	34.2	371.83	380.50	-31.2	7,351	-0.42%
2021/03/02	13.1	379.26	9	372.78	371.50	4.1	7,307	0.06%
2021/02/26	15.2	381.79	0.2	385.00	380.50	15	7,252	0.21%
2021/02/25	30.2	396.25	24	398.25	393.00	6.2	7,230	0.09%
2021/02/24	20	405.83	14	402.46	400.50	6	7,278	0.08%
2021/02/23	4.5	408.33	1.3	411.62	406.50	3.2	7,217	0.04%
2021/02/22	13	413.27	20	412.20	413.50	-7	7,196	-0.10%
2021/02/19	10.2	389.82	13.1	390.36	398.00	-3	7,124	-0.04%
2021/02/18	2.1	380.07	5	380.00	381.00	-3	7,100	-0.04%
2021/02/17	43	380.71	25	377.98	379.50	18	7,226	0.25%
2021/02/05	34.5	376.03	43	377.01	370.50	-8.5	7,066	-0.12%
2021/02/04	40.2	389.80	21	387.56	388.00	19.2	6,827	0.28%
2021/02/03	9.1	434.40	5	432.10	425.50	4.1	6,458	0.06%
2021/02/02	14	432.36	11	434.73	434.50	3	6,391	0.05%
2021/02/01	4	420.38	4	416.38	420.50	0	6,381	0.00%
2021/01/29	3	423.67	8	425.06	414.00	-5	6,363	-0.08%
2021/01/28	9	421.22	0.1	424.00	418.00	8.9	6,359	0.14%
2021/01/27	24	435.25	4	438.25	435.00	20	6,321	0.32%
2021/01/26	8	452.63	23	446.61	435.00	-15	6,263	-0.24%
2021/01/25	1.1	453.55	4	456.76	451.00	-2.9	6,183	-0.05%
2021/01/22	13	457.50	15	459.20	457.50	-2	6,156	-0.03%
2021/01/21	3.1	456.61	8	461.37	458.00	-4.9	6,176	-0.08%
2021/01/20	30	452.90	26	448.88	446.00	4	6,149	0.07%
2021/01/19	11	432.00	9	433.22	445.00	2	5,938	0.03%
2021/01/18	5	422.50	4	424.13	424.50	1	5,865	0.02%
2021/01/15	5	428.60	9	425.22	419.50	-4	5,817	-0.07%
2021/01/14	16	431.56	16	437.50	424.00	0	5,717	0.00%
2021/01/13	5.1	411.60	24	419.42	423.50	-18.9	5,467	-0.35%
2021/01/12	7	390.79	9	388.78	385.00	-2	5,281	-0.04%
2021/01/11	7	361.93	12.1	389.76	394.00	-5.1	5,196	-0.10%
2021/01/08	8	350.25	7.4	357.39	363.00	0.6	4,960	0.01%
2021/01/07	11	355.05	7	354.50	355.00	4	4,890	0.08%
2021/01/06	41.1	378.84	26	373.35	371.00	15.1	4,831	0.31%
2021/01/05	17.1	368.80	1	368.00	369.00	16.1	4,874	0.33%
2021/01/04	6	364.50	4	364.50	364.50	2	5,050	0.04%
2020/12/31	6	347.76	3	346.00	346.00	3	4,850	0.06%
2020/12/28	0	0.00	1	346.00	344.50	-1	4,809	-0.02%
2020/12/25	1	343.00	0	0.00	344.00	1	4,793	0.02%
2020/12/22	1.1	346.36	1	342.50	342.50	0.1	4,845	0.00%
2020/12/21	1	343.50	0	0.00	348.00	1	4,870	0.02%
2020/12/17	1	343.50	0	0.00	341.50	1	4,892	0.02%
2020/12/16	0	0.00	2	344.50	346.00	-2	4,918	-0.04%
2020/12/15	2	335.50	1	333.50	340.50	1	4,891	0.02%
2020/12/14	2.4	351.17	1	351.00	337.50	1.4	4,897	0.03%
2020/12/11	1	348.00	0	0.00	339.00	1	4,832	0.02%
2020/12/10	1	351.00	1	351.00	350.00	0	4,778	0.00%
2020/12/09	0	0.00	4	354.00	358.00	-4	4,798	-0.08%
2020/12/08	0	0.00	1	341.50	345.00	-1	4,774	-0.02%
2020/12/07	12	339.29	0	0.00	340.00	12	4,827	0.25%
2020/12/04	3	350.50	2	350.00	347.50	1	4,786	0.02%
2020/12/03	7	347.29	4.1	347.90	350.00	2.9	4,756	0.06%
2020/12/02	3	346.17	3	348.83	347.00	0	4,735	0.00%
2020/11/30	3	334.00	3	336.83	335.00	0	4,699	0.00%
2020/11/27	2	333.00	1	333.00	333.00	1	4,671	0.02%
2020/11/26	2	331.50	2	334.00	331.50	0	4,699	0.00%
2020/11/25	4.1	330.54	0	0.00	329.00	4.1	4,728	0.09%
2020/11/24	1	330.00	5	337.10	337.00	-4	4,750	-0.08%
2020/11/23	6	336.58	2	343.00	334.50	4	4,819	0.08%
2020/11/19	2	340.50	0	0.00	336.00	2	4,921	0.04%
2020/11/18	1	333.00	11	331.32	334.50	-10	4,929	-0.20%
2020/11/17	7	328.36	3	338.67	327.00	4	4,936	0.08%
2020/11/16	2	332.00	8	328.25	332.00	-6	5,054	-0.12%
2020/11/13	2	315.00	0	0.00	318.50	2	4,944	0.04%
2020/11/12	1	314.50	0	0.00	314.00	1	5,113	0.02%
2020/11/11	1	319.00	1	319.50	318.50	0	5,115	0.00%
2020/11/10	2	317.00	1	314.50	315.00	1	5,088	0.02%
2020/11/09	2	321.50	1	323.00	321.00	1	5,127	0.02%
2020/11/05	0	0.00	2	315.75	316.00	-2	5,164	-0.04%
2020/11/04	0	0.00	4	309.25	310.00	-4	5,164	-0.08%
2020/11/03	4	304.50	0	0.00	306.00	4	5,201	0.08%
2020/11/02	2	303.75	0	309.00	302.50	2	5,250	0.04%
2020/10/29	2	308.00	0	0.00	309.50	2	5,309	0.04%
2020/10/28	0	0.00	2	319.00	319.50	-2	5,415	-0.04%
2020/10/27	1	312.00	1	312.00	314.50	0	5,412	0.00%
2020/10/26	3	313.00	3	313.00	310.50	0	5,480	0.00%
2020/10/22	1	309.00	0	0.00	310.00	1	5,896	0.02%
2020/10/21	0	0.00	1	317.50	314.50	-1	5,982	-0.02%
2020/10/20	2	314.25	7	315.71	315.50	-5	6,028	-0.08%
2020/10/19	2	309.00	2	311.00	310.00	0	5,975	0.00%
2020/10/16	3	309.00	1	308.00	309.00	2	5,999	0.03%
2020/10/15	1	311.50	4	314.75	313.50	-3	6,078	-0.05%
2020/10/14	4	317.88	10	319.45	314.50	-6	6,227	-0.10%
2020/10/13	2	317.50	11	314.32	317.50	-9	6,344	-0.14%
2020/10/12	5	298.10	24	304.21	310.00	-19	6,226	-0.31%
2020/10/07	0	0.00	1	287.50	285.00	-1	6,154	-0.02%
2020/09/30	1	286.50	0	0.00	286.50	1	6,498	0.02%
2020/09/28	1	285.00	1	285.00	284.00	0	6,934	0.00%
2020/09/23	2	293.50	1	296.50	297.50	1	7,090	0.01%
2020/09/22	2	297.00	1	294.00	292.50	1	7,152	0.01%
2020/09/21	1	303.00	2	304.50	299.00	-1	7,186	-0.01%
2020/09/18	4	302.00	0	0.00	302.50	4	7,237	0.06%
2020/09/17	3	301.33	0	0.00	299.50	3	7,280	0.04%
2020/09/16	1	303.00	3	303.00	303.00	-2	7,335	-0.03%
2020/09/15	2	300.00	1	301.00	298.50	1	7,428	0.01%
2020/09/14	1	298.50	19	297.89	297.00	-18	7,570	-0.24%
2020/09/11	18	291.50	2	293.75	295.00	16	7,641	0.21%
2020/09/10	1	291.50	4	291.25	289.50	-3	7,673	-0.04%
2020/09/09	0	0.00	1	285.00	287.50	-1	7,761	-0.01%
2020/09/07	2	288.50	1	286.00	285.50	1	8,049	0.01%
2020/09/04	0	0.00	2	288.50	292.00	-2	8,172	-0.02%
2020/09/03	9	292.50	8	290.75	287.50	1	8,358	0.01%
2020/09/02	1	290.00	0	0.00	291.00	1	8,352	0.01%
2020/08/28	4	291.63	1	290.00	291.00	3	8,624	0.03%
2020/08/26	1	289.50	2	288.00	290.50	-1	8,739	-0.01%
2020/08/25	0	0.00	5	273.50	280.00	-5	8,704	-0.06%
2020/08/24	5	270.00	0	0.00	275.00	5	8,806	0.06%
2020/08/21	1	266.00	1	261.00	266.00	0	8,783	0.00%
2020/08/20	5	261.50	3	260.88	260.00	2	8,803	0.02%
2020/08/18	8	292.06	4	286.75	284.50	4	8,670	0.05%
2020/08/17	2	302.00	0	0.00	300.50	2	8,682	0.02%
2020/08/14	0	303.00	3	302.00	303.00	-3	8,791	-0.03%
2020/08/13	1	301.50	1	304.00	299.50	0	8,922	0.00%
2020/08/12	1	293.00	3	303.00	303.00	-2	9,009	-0.02%
2020/08/11	10	295.60	0	0.00	294.00	10	9,200	0.11%
2020/08/10	6	296.75	0	0.00	298.00	6	9,239	0.06%
2020/08/07	0	0.00	4	304.38	303.50	-4	9,257	-0.04%
2020/08/06	4	301.75	0	0.00	302.50	4	9,324	0.04%
2020/08/05	4	304.13	0	0.00	304.50	4	9,388	0.04%
2020/08/04	3	303.33	0	0.00	302.00	3	9,594	0.03%
2020/08/03	7	299.86	0	0.00	299.00	7	9,723	0.07%
2020/07/31	2	317.00	2	318.25	317.00	0	9,641	0.00%
2020/07/30	3	320.50	1	324.50	322.00	2	9,631	0.02%
2020/07/29	11	322.82	12	325.46	318.50	-1	9,633	-0.01%
2020/07/28	15	350.30	4	336.25	334.00	11	9,465	0.12%
2020/07/27	1	337.00	2	331.00	339.00	-1	9,463	-0.01%
2020/07/24	2	324.50	5	325.70	321.00	-3	9,566	-0.03%
2020/07/23	3	322.67	3	325.17	326.00	0	9,641	0.00%
2020/07/22	2	327.00	3	326.33	327.00	-1	9,728	-0.01%
2020/07/21	1	323.00	6	327.92	330.50	-5	9,809	-0.05%
2020/07/20	8	324.13	6	318.92	317.50	2	9,774	0.02%
2020/07/17	6	328.92	25	328.10	331.00	-19	9,753	-0.19%
2020/07/16	5	316.30	8	320.00	315.00	-3	9,581	-0.03%
2020/07/15	3	316.83	2	320.00	311.50	1	9,571	0.01%
2020/07/14	1	318.00	1	320.50	321.50	0	9,645	0.00%
2020/07/13	11	318.18	1	320.50	319.00	10	9,632	0.10%
2020/07/10	2	315.75	2.1	316.05	311.50	-0.1	9,654	0.00%
2020/07/09	2	331.00	1	327.00	326.00	1	9,583	0.01%
2020/07/08	6	317.08	6	321.17	326.00	0	9,438	0.00%
2020/07/07	7	312.43	3	311.17	306.00	4	9,258	0.04%
2020/07/06	1	304.50	3	304.17	306.00	-2	9,098	-0.02%
2020/07/03	10	292.60	4	294.63	293.00	6	9,016	0.07%
2020/07/02	0	0.00	1	292.50	292.00	-1	9,058	-0.01%
2020/07/01	1	292.00	0	0.00	292.50	1	9,165	0.01%
2020/06/29	1	292.00	1	292.00	291.00	0	9,242	0.00%
2020/06/24	0.1	298.00	0	0.00	295.00	0.1	9,271	0.00%
2020/06/23	4.1	298.02	5	301.10	299.00	-1	9,363	-0.01%
2020/06/22	2	305.75	1	308.50	305.00	1	9,378	0.01%
2020/06/19	0	0.00	2	298.75	297.00	-2	9,436	-0.02%
2020/06/18	6	296.17	5	293.50	291.50	1	9,362	0.01%
2020/06/17	7	292.57	4	293.50	293.50	3	9,370	0.03%
2020/06/16	0	0.00	2	292.50	296.50	-2	9,445	-0.02%
2020/06/15	3	289.83	1	284.00	283.00	2	9,512	0.02%
2020/06/12	3	288.83	4	290.25	289.00	-1	9,518	-0.01%
2020/06/11	2	291.00	3	295.24	288.50	-1	9,579	-0.01%
2020/06/10	16	286.88	24	289.96	294.50	-8	9,617	-0.08%
2020/06/09	1	283.50	0	0.00	282.00	1	9,584	0.01%
2020/06/08	3	282.67	11	285.36	282.00	-8	9,739	-0.08%
2020/06/04	1	277.00	4	278.13	278.00	-3	9,615	-0.03%
2020/06/03	7	275.79	8	276.94	277.00	-1	9,657	-0.01%
2020/06/02	25	270.20	25	273.12	272.50	0	9,590	0.00%
2020/06/01	5	260.60	12	261.96	264.00	-7	9,515	-0.07%
2020/05/29	13	248.12	16	252.34	257.00	-3	9,450	-0.03%
2020/05/28	11	247.64	7	247.64	247.00	4	9,314	0.04%
2020/05/27	29	248.60	30	247.52	247.00	-1	9,339	-0.01%
2020/05/26	13	245.96	11	245.27	244.00	2	9,312	0.02%
2020/05/25	9	239.11	10	244.05	250.00	-1	9,277	-0.01%
2020/05/22	20	243.20	19	240.37	239.50	1	9,252	0.01%
2020/05/21	12	249.50	14	251.29	251.00	-2	9,151	-0.02%
2020/05/20	14	246.50	12	245.25	246.00	2	9,136	0.02%
2020/05/19	16	249.56	14	251.50	252.00	2	9,144	0.02%
2020/05/18	12	251.54	4	251.75	248.00	8	9,138	0.09%
2020/05/15	5	268.80	10	270.05	268.50	-5	9,067	-0.06%
2020/05/14	12	268.21	1	268.00	267.00	11	9,246	0.12%
2020/05/13	22	270.50	20	272.15	272.50	2	9,401	0.02%
2020/05/12	9	276.50	8	274.50	274.50	1	9,597	0.01%
2020/05/11	2	287.75	7	288.14	282.50	-5	9,749	-0.05%
2020/05/08	1	275.50	3	276.05	281.50	-2	9,658	-0.02%
2020/05/07	10	266.35	8	268.81	272.50	2	9,485	0.02%
2020/05/06	6	263.50	7	263.50	262.50	-1	9,424	-0.01%
2020/05/05	12	265.54	7	262.50	262.50	5	9,461	0.05%
2020/05/04	7	262.64	20	263.28	264.00	-13	9,599	-0.14%
2020/04/30	2	270.75	3	271.00	269.00	-1	9,591	-0.01%
2020/04/29	16	256.06	7	260.79	261.50	9	9,507	0.09%
2020/04/28	10	244.90	13	247.00	247.00	-3	9,371	-0.03%
2020/04/27	15	250.13	23	251.96	251.50	-8	9,332	-0.09%
2020/04/24	21	253.67	14	252.00	251.00	7	9,223	0.08%
2020/04/23	15	259.33	11	260.23	260.00	4	9,121	0.04%
2020/04/22	16	259.25	15	258.80	259.00	1	9,150	0.01%
2020/04/21	28	272.84	33	265.50	265.50	-5	9,047	-0.06%
2020/04/17	19	275.03	19	274.58	274.00	0	9,030	0.00%
2020/04/16	19	267.92	20	269.93	270.00	-1	8,957	-0.01%
2020/04/15	17	273.91	14	274.50	272.00	3	8,998	0.03%
2020/04/14	6	268.58	7	270.64	273.00	-1	9,145	-0.01%
2020/04/10	5	270.90	9	269.33	268.50	-4	9,301	-0.04%
2020/04/09	14	271.11	12	271.83	269.00	2	9,423	0.02%
2020/04/08	3	275.83	0	0.00	275.00	3	9,461	0.03%
2020/04/07	3	283.83	0	0.00	278.00	3	9,453	0.03%
2020/04/06	13	273.15	4	270.00	278.00	9	9,400	0.10%
2020/04/01	1	264.00	1	266.50	262.00	0	9,386	0.00%
2020/03/30	6	252.92	7	254.64	260.50	-1	9,283	-0.01%
2020/03/26	1	250.00	2	253.50	256.00	-1	9,139	-0.01%
2020/03/25	12	255.46	8	256.81	256.50	4	9,217	0.04%
2020/03/24	1	232.00	5	233.40	242.50	-4	9,130	-0.04%
2020/03/23	1	217.00	12	212.46	222.50	-11	9,079	-0.12%
2020/03/20	16	213.78	4	212.50	215.00	12	9,071	0.13%
2020/03/19	16	204.91	13	201.27	195.50	3	8,953	0.03%
2020/03/18	24	221.15	29	222.05	217.00	-5	8,882	-0.06%
2020/03/17	9	235.61	6	232.75	219.00	3	8,936	0.03%
2020/03/16	2	243.75	7	249.14	236.00	-5	8,824	-0.06%
2020/03/13	10	215.80	12	224.54	249.50	-2	8,770	-0.02%
2020/03/12	9	243.78	8	243.38	238.00	1	8,578	0.01%
2020/03/11	1	264.00	0	0.00	264.00	1	8,451	0.01%
2020/03/10	0	0.00	3	269.33	273.50	-3	8,562	-0.04%
2020/03/09	5	281.50	2	274.50	274.50	3	8,710	0.03%
2020/03/06	3	287.00	3	288.17	288.50	0	8,735	0.00%
2020/03/05	1	284.50	3	288.17	290.00	-2	8,898	-0.02%
2020/03/04	3	279.33	2	279.50	279.50	1	8,940	0.01%
2020/03/02	1	264.50	4	271.00	272.50	-3	8,958	-0.03%
2020/02/27	1	273.50	0	0.00	273.50	1	8,954	0.01%
2020/02/26	4	282.75	4	284.25	284.00	0	8,910	0.00%
2020/02/25	4	285.88	4	286.88	286.50	0	8,915	0.00%
2020/02/24	1	285.00	0	0.00	285.50	1	8,919	0.01%
2020/02/21	4	286.00	2	283.00	283.00	2	8,925	0.02%
2020/02/20	1	285.50	8	287.63	289.50	-7	8,875	-0.08%
2020/02/19	2	281.00	2	285.00	280.50	0	8,745	0.00%
2020/02/18	9	285.61	5	280.50	280.00	4	8,692	0.05%
2020/02/17	11	294.23	7	291.64	291.00	4	8,523	0.05%
2020/02/14	7	308.14	5	308.20	307.00	2	8,304	0.02%
2020/02/13	4	319.13	6	319.75	315.50	-2	8,115	-0.02%
2020/02/12	1	314.50	7	310.64	316.00	-6	7,839	-0.08%
2020/02/11	1	298.50	3	298.00	302.00	-2	7,658	-0.03%
2020/02/10	1	287.00	1	291.00	290.50	0	7,652	0.00%
2020/02/07	12	293.92	12	294.92	293.50	0	7,716	0.00%
2020/02/06	2	294.00	4	294.50	295.00	-2	7,813	-0.03%
2020/02/05	17	281.71	22	284.31	292.50	-5	7,736	-0.07%
2020/02/04	10	274.65	5	275.40	275.00	5	7,620	0.07%
2020/02/03	6	271.00	5	272.10	270.50	1	7,671	0.01%
2020/01/31	11	275.95	14	279.89	282.00	-3	7,660	-0.04%
2020/01/30	1	272.50	0	0.00	275.50	1	7,732	0.01%
2020/01/20	3	286.00	3	286.33	286.00	0	7,977	0.00%
2020/01/17	5	285.70	5	285.00	285.50	0	8,044	0.00%
2020/01/16	3	281.00	16	282.00	284.50	-13	8,130	-0.16%
2020/01/15	12	290.00	3	291.33	288.00	9	8,123	0.11%
2020/01/14	5	289.70	7	287.57	288.00	-2	8,121	-0.02%
2020/01/13	7	284.43	3	284.67	285.00	4	8,103	0.05%
2020/01/10	1	278.00	4	284.88	286.50	-3	8,123	-0.04%
2020/01/09	17	280.12	20	281.90	284.50	-3	8,179	-0.04%
2020/01/08	18	276.94	7	276.86	275.00	11	8,426	0.13%
2020/01/07	5	288.40	1	284.00	288.00	4	8,359	0.05%
2020/01/06	2	286.50	0	0.00	285.00	2	8,408	0.02%
2020/01/03	5	299.00	2	299.00	295.00	3	8,387	0.04%
2020/01/02	0	0.00	5	304.10	305.00	-5	8,316	-0.06%
2019/12/31	2	296.50	2	294.00	294.00	0	8,276	0.00%
2019/12/30	3	299.17	19	300.68	297.50	-16	8,278	-0.19%
2019/12/27	25	304.58	6	305.17	298.50	19	8,317	0.23%
2019/12/26	6	299.33	5	296.00	300.00	1	8,232	0.01%
2019/12/25	1	292.50	3	294.50	295.00	-2	8,188	-0.02%
2019/12/24	8	292.69	10	293.30	293.50	-2	8,252	-0.02%
2019/12/23	0	0.00	18	286.86	288.00	-18	8,281	-0.22%
2019/12/20	14	285.32	40	291.61	283.00	-26	8,319	-0.31%
2019/12/19	26	294.50	8	295.44	291.50	18	8,349	0.22%
2019/12/18	3	299.33	70	299.51	301.00	-67	8,266	-0.81%
2019/12/17	65	301.43	8	302.00	300.50	57	8,325	0.68%
2019/12/16	3	296.00	3	297.50	295.50	0	8,315	0.00%
2019/12/13	44	296.42	16	300.03	296.00	28	8,740	0.32%
2019/12/12	73	294.48	82	296.65	298.00	-9	8,808	-0.10%
2019/12/11	6	287.67	3	288.50	286.00	3	8,621	0.03%
2019/12/10	11	285.41	4	286.75	285.00	7	8,648	0.08%
2019/12/09	8	294.19	3	294.67	294.50	5	8,555	0.06%
2019/12/06	9	290.11	3	293.33	290.00	6	8,608	0.07%
2019/12/05	8	290.06	18	290.25	292.00	-10	8,593	-0.12%
2019/12/04	17	284.94	8	284.38	282.00	9	8,496	0.11%
2019/12/03	9	292.11	7	293.00	291.00	2	8,496	0.02%
2019/12/02	7	291.71	7	296.86	298.00	0	8,433	0.00%
2019/11/29	9	301.83	2	301.00	302.50	7	8,333	0.08%
2019/11/28	3	308.50	0	0.00	306.00	3	8,233	0.04%
2019/11/27	3	313.83	4	314.25	315.00	-1	8,196	-0.01%
2019/11/26	1	311.50	1	312.50	311.50	0	8,258	0.00%
2019/11/25	2	308.00	2	309.50	306.50	0	8,364	0.00%
2019/11/22	1	310.50	0	0.00	305.50	1	8,450	0.01%
2019/11/21	3	307.67	1	304.50	314.50	2	8,476	0.02%
2019/11/20	4	318.00	0	0.00	308.50	4	8,492	0.05%
2019/11/19	2	316.50	1	318.50	325.00	1	8,573	0.01%
2019/11/18	0	0.00	3	323.83	324.00	-3	8,600	-0.03%
2019/11/15	2	323.50	1	325.00	321.00	1	8,751	0.01%
2019/11/14	3	315.00	3	316.00	318.00	0	8,767	0.00%
2019/11/13	1	307.50	4	314.00	316.00	-3	8,857	-0.03%
2019/11/12	1	306.00	1	308.00	310.00	0	8,971	0.00%
2019/11/11	2	305.75	1	304.00	305.00	1	9,139	0.01%
2019/11/08	2	309.75	2	309.50	312.50	0	9,242	0.00%
2019/11/07	7	312.50	6	314.75	307.00	1	9,307	0.01%
2019/11/06	5	327.30	1	324.00	323.00	4	9,373	0.04%
2019/11/05	2	328.25	4	333.75	335.50	-2	9,407	-0.02%
2019/11/04	0	0.00	1	330.00	323.50	-1	9,536	-0.01%
2019/11/01	0	0.00	2	320.50	324.50	-2	9,647	-0.02%
2019/10/31	2	324.25	0	0.00	318.00	2	9,814	0.02%
2019/10/30	1	323.00	2	331.25	333.00	-1	9,822	-0.01%
2019/10/29	10	331.90	3	324.67	330.00	7	9,969	0.07%
2019/10/28	2	331.25	6	338.17	343.50	-4	10,054	-0.04%
2019/10/25	1	314.50	1	317.50	315.00	0	9,834	0.00%
2019/10/24	0	0.00	3	318.17	320.00	-3	9,891	-0.03%
2019/10/22	3	308.83	4	308.00	305.50	-1	10,155	-0.01%
2019/10/21	1	305.00	0	0.00	302.50	1	10,384	0.01%
2019/10/18	1	311.50	1	308.50	307.00	0	10,715	0.00%
2019/10/17	3	306.50	4	309.50	314.50	-1	10,907	-0.01%
2019/10/16	8	307.31	9	307.61	306.00	-1	10,850	-0.01%
2019/10/15	1	304.00	1	299.50	299.00	0	10,647	0.00%
2019/10/14	6	295.92	7	295.64	294.00	-1	10,584	-0.01%
2019/10/09	2	285.50	2	291.25	284.50	0	10,522	0.00%
2019/10/08	14	290.86	13	288.00	285.00	1	10,511	0.01%
2019/10/07	0	0.00	5	288.30	290.50	-5	10,610	-0.05%
2019/10/04	7	287.07	6	287.83	284.00	1	10,666	0.01%
2019/10/03	0	0.00	1	285.00	287.00	-1	10,718	-0.01%
2019/10/02	1	276.00	3	283.00	282.00	-2	10,728	-0.02%
2019/10/01	0	0.00	2	280.00	279.00	-2	10,883	-0.02%
2019/09/27	7	280.79	1	278.50	278.50	6	11,085	0.05%
2019/09/26	5	286.90	2	284.00	284.00	3	11,160	0.03%
2019/09/25	0	0.00	1	284.00	289.00	-1	11,294	-0.01%
2019/09/24	7	289.14	7	294.29	285.00	0	11,350	0.00%
2019/09/23	5	291.70	4	291.75	292.50	1	11,256	0.01%
2019/09/20	5	289.90	6	292.42	291.50	-1	11,284	-0.01%
2019/09/19	0	0.00	5	289.30	289.50	-5	11,245	-0.04%
2019/09/18	12	286.83	15	287.10	290.50	-3	11,228	-0.03%
2019/09/17	2	270.50	7	270.07	274.00	-5	10,850	-0.05%
2019/09/12	5	263.90	4	265.63	265.50	1	10,913	0.01%
2019/09/11	4	262.63	3	261.50	265.00	1	11,178	0.01%
2019/09/10	4	259.63	8	258.13	257.50	-4	11,418	-0.04%
2019/09/09	1	267.00	0	0.00	264.50	1	11,531	0.01%
2019/09/06	8	269.44	2	270.50	266.00	6	11,785	0.05%
2019/09/05	8	271.94	5	272.20	269.00	3	11,818	0.03%
2019/09/04	0	0.00	2	266.75	269.50	-2	11,793	-0.02%
2019/09/03	3	262.83	2	265.75	262.00	1	11,966	0.01%
2019/09/02	3	259.83	3	259.17	262.00	0	12,073	0.00%
2019/08/30	1	261.50	1	260.50	260.50	0	12,209	0.00%
2019/08/29	2	257.00	0	0.00	259.00	2	12,400	0.02%
2019/08/28	3	255.50	15	254.13	253.00	-12	12,711	-0.09%
2019/08/27	4	264.25	6	262.50	259.00	-2	12,796	-0.02%
2019/08/26	3	261.00	4	262.25	264.50	-1	12,990	-0.01%
2019/08/23	3	264.50	2	263.00	269.00	1	13,110	0.01%
2019/08/22	11	271.77	4	266.00	266.00	7	13,276	0.05%
2019/08/21	1	269.00	1	271.50	274.50	0	13,266	0.00%
2019/08/20	9	272.61	10	272.40	268.50	-1	13,378	-0.01%
2019/08/19	9	268.89	2	269.50	270.00	7	13,476	0.05%
2019/08/16	1	263.00	1	263.00	262.50	0	13,655	0.00%
2019/08/15	3	258.83	2	258.50	259.50	1	14,022	0.01%
2019/08/14	1	269.50	3	271.00	265.50	-2	14,290	-0.01%
2019/08/13	6	264.67	12	263.33	260.50	-6	14,414	-0.04%
2019/08/12	6	271.83	1	267.00	265.50	5	14,829	0.03%
2019/08/08	4	270.75	8	271.44	274.00	-4	14,978	-0.03%
2019/08/07	2	264.25	3	264.50	262.00	-1	14,928	-0.01%
2019/08/06	16	252.56	6	254.75	263.50	10	14,924	0.07%
2019/08/05	2	251.75	2	250.00	250.00	0	14,769	0.00%
2019/08/02	6	257.25	5	251.00	251.00	1	14,735	0.01%
2019/08/01	2	265.50	3	269.17	268.00	-1	14,604	-0.01%
2019/07/31	7	267.29	2	268.75	268.00	5	14,598	0.03%
2019/07/30	5	264.50	4	267.00	272.00	1	14,394	0.01%
2019/07/29	3	272.17	5	272.80	266.00	-2	14,304	-0.01%
2019/07/26	2	269.00	3	272.50	275.00	-1	14,248	-0.01%
2019/07/25	3	274.33	2	273.00	272.50	1	14,173	0.01%
2019/07/24	0	0.00	6	271.00	276.00	-6	14,131	-0.04%
2019/07/23	5	262.80	2	263.00	262.50	3	14,172	0.02%
2019/07/22	0	0.00	6	259.00	260.00	-6	14,277	-0.04%
2019/07/19	1	236.00	6	235.83	236.50	-5	13,962	-0.04%
2019/07/18	3	224.17	3	226.33	227.00	0	13,819	0.00%
2019/07/17	1	227.00	5	226.10	227.00	-4	13,893	-0.03%
2019/07/16	1	222.00	1	225.50	224.00	0	13,923	0.00%
2019/07/15	0	0.00	1	222.00	221.50	-1	14,157	-0.01%
2019/07/12	4	222.25	3	220.00	220.00	1	14,556	0.01%
2019/07/11	4	226.88	5	225.50	223.50	-1	14,620	-0.01%
2019/07/10	2	219.50	2	222.75	222.00	0	14,533	0.00%
2019/07/09	0	0.00	3	219.50	222.00	-3	14,529	-0.02%
2019/07/08	6	214.17	2	213.50	218.00	4	14,503	0.03%
2019/07/05	5	217.90	3	216.50	216.50	2	14,567	0.01%
2019/07/04	6	222.67	7	222.43	221.00	-1	14,438	-0.01%
2019/07/03	8	214.31	14	214.00	217.00	-6	14,300	-0.04%
2019/07/02	3	214.83	8	215.88	218.00	-5	14,320	-0.03%
2019/07/01	1	211.50	7	212.57	213.00	-6	14,185	-0.04%
2019/06/28	4	201.38	3	199.00	199.00	1	14,232	0.01%
2019/06/27	3	202.00	0	0.00	197.00	3	14,323	0.02%
2019/06/26	0	0.00	1	198.50	195.50	-1	14,513	-0.01%
2019/06/25	4	199.00	4	199.75	198.50	0	14,654	0.00%
2019/06/24	3	196.83	3	196.83	198.50	0	14,845	0.00%
2019/06/21	4	197.88	1.3	196.60	197.00	2.8	14,913	0.02%
2019/06/20	3	199.83	4	199.63	200.50	-1	14,858	-0.01%
2019/06/19	7	196.43	15	198.53	200.00	-8	14,992	-0.05%
2019/06/18	9	186.22	8	186.56	187.50	1	14,709	0.01%
2019/06/17	3	177.67	3	179.67	183.50	0	14,636	0.00%
2019/06/14	14	183.14	10	184.35	176.50	4	14,765	0.03%
2019/06/13	2	185.75	4	186.50	188.50	-2	14,969	-0.01%
2019/06/12	3	186.33	3	185.33	187.00	0	15,425	0.00%
2019/06/11	7	184.93	3	185.83	187.00	4	15,519	0.03%
2019/06/10	3	178.17	4	178.50	180.50	-1	15,322	-0.01%
2019/06/06	4	172.13	1	172.50	169.50	3	15,190	0.02%
2019/06/05	3	183.00	3	181.00	175.50	0	15,103	0.00%
2019/06/04	7	180.00	8	180.75	178.00	-1	15,102	-0.01%
2019/06/03	3	175.83	4	175.38	176.00	-1	14,898	-0.01%
2019/05/31	4	171.50	7	172.14	174.50	-3	14,748	-0.02%
2019/05/30	9	166.00	8	165.63	164.50	1	14,567	0.01%
2019/05/29	15	157.30	15	155.17	163.50	0	14,555	0.00%
2019/05/28	10	159.25	9	158.33	159.00	1	14,412	0.01%
2019/05/27	22	159.14	22	159.80	157.50	0	14,533	0.00%
2019/05/24	16	164.00	18	165.47	160.50	-2	14,667	-0.01%
2019/05/23	8	162.25	3	161.50	167.00	5	14,503	0.03%
2019/05/22	3	167.17	2	171.50	163.50	1	14,386	0.01%
2019/05/21	3	159.17	2	160.75	160.00	1	14,157	0.01%
2019/05/20	2	164.50	7	164.64	168.50	-5	14,024	-0.04%
2019/05/17	17	169.09	14	170.75	165.00	3	13,853	0.02%
2019/05/16	13	188.65	7	185.93	181.00	6	13,720	0.04%
2019/05/15	3	197.17	9	199.50	200.50	-6	13,730	-0.04%
2019/05/14	2	186.75	1	189.50	194.00	1	13,889	0.01%
2019/05/13	13	197.88	9	200.72	193.00	4	14,082	0.03%
2019/05/10	3	202.33	2	201.25	204.50	1	14,213	0.01%
2019/05/09	6	201.50	8	199.69	200.00	-2	14,204	-0.01%
2019/05/08	3	197.83	4	203.63	206.00	-1	14,171	-0.01%
2019/05/07	3	205.33	5	203.50	203.50	-2	14,258	-0.01%
2019/05/06	14	201.79	9	201.22	201.00	5	14,669	0.03%
2019/05/03	3	212.50	1	209.00	213.00	2	14,718	0.01%
2019/05/02	2	206.25	10	207.55	208.00	-8	14,752	-0.05%
2019/04/30	5	204.60	1	207.00	207.00	4	14,893	0.03%
2019/04/29	9	200.56	6	195.25	204.00	3	15,028	0.02%
2019/04/26	12	212.79	13	211.69	207.00	-1	14,775	-0.01%
2019/04/24	4	227.38	2	229.50	227.00	2	14,532	0.01%
2019/04/23	4	224.75	4	226.13	229.50	0	14,473	0.00%
2019/04/22	3	219.33	15	220.50	225.50	-12	14,383	-0.08%
2019/04/19	33	225.76	10	220.45	220.00	23	14,337	0.16%
2019/04/18	4	233.75	8	231.75	229.00	-4	14,102	-0.03%
2019/04/17	0	0.00	4	218.88	219.00	-4	13,675	-0.03%
2019/04/16	11	215.00	5	213.30	213.00	6	13,623	0.04%
2019/04/15	0	0.00	3	212.67	213.00	-3	13,594	-0.02%
2019/04/12	4	204.50	0	0.00	205.00	4	13,628	0.03%
2019/04/11	2	215.00	5	216.60	211.00	-3	13,675	-0.02%
2019/04/10	0	0.00	3	215.17	212.00	-3	13,565	-0.02%
2019/04/09	5	218.60	2	215.50	211.00	3	13,622	0.02%
2019/04/08	4	214.63	8	214.63	219.50	-4	13,591	-0.03%
2019/04/03	3	204.17	1	204.00	205.00	2	13,535	0.01%
2019/04/02	2	210.00	1	207.00	207.50	1	13,598	0.01%
2019/04/01	5	214.40	3	215.00	211.00	2	13,493	0.01%
2019/03/29	6	215.58	6	216.08	217.50	0	13,295	0.00%
2019/03/28	1	209.00	4	209.25	211.50	-3	13,237	-0.02%
2019/03/27	6	208.33	4	209.38	204.00	2	13,144	0.02%
2019/03/26	3	196.83	2	201.00	205.00	1	12,973	0.01%
2019/03/25	4	192.75	4	194.13	194.00	0	13,026	0.00%
2019/03/22	6	205.42	7	204.79	200.50	-1	13,000	-0.01%
2019/03/21	1	199.50	3.2	200.13	199.50	-2.2	12,818	-0.02%
2019/03/20	5	199.70	3	200.00	199.50	2	12,832	0.02%
2019/03/19	8	202.13	7	200.43	204.50	1	12,748	0.01%
2019/03/18	6	203.08	6	200.75	197.50	0	12,509	0.00%
2019/03/15	4	185.63	15	186.13	192.50	-11	12,094	-0.09%
2019/03/14	2	169.00	12	171.50	175.00	-10	11,692	-0.09%
2019/03/13	2	163.25	5	164.10	164.50	-3	11,596	-0.03%
2019/03/12	9	163.72	7	164.93	162.00	2	11,693	0.02%
2019/03/11	5	163.10	0	0.00	161.00	5	11,801	0.04%
2019/03/08	10	160.85	8	159.06	162.50	2	12,010	0.02%
2019/03/07	12	163.58	10	164.95	160.00	2	12,103	0.02%
2019/03/06	4	171.63	0	0.00	172.00	4	12,101	0.03%
2019/03/05	2	175.75	3	174.00	173.00	-1	12,181	-0.01%
2019/03/04	2	175.00	4	177.75	180.00	-2	12,413	-0.02%
2019/02/27	1	174.00	16	175.69	175.00	-15	12,395	-0.12%
2019/02/26	35	181.37	25	178.44	175.00	10	12,504	0.08%
2019/02/25	26	176.90	32	178.42	177.50	-6	12,357	-0.05%
2019/02/22	5	167.50	0	0.00	168.00	5	12,141	0.04%
2019/02/21	5.2	170.04	15	170.37	171.00	-9.8	12,142	-0.08%
2019/02/20	7	171.14	6	171.00	168.00	1	12,042	0.01%
2019/02/19	22	170.59	25	169.80	171.00	-3	11,894	-0.03%
2019/02/18	8	162.44	7	163.57	163.00	1	11,787	0.01%
2019/02/15	12	165.29	16	160.72	160.50	-4	11,927	-0.03%
2019/02/14	20	161.70	16	159.91	158.00	4	11,517	0.03%
2019/02/13	9	173.11	3.1	173.71	166.50	6	11,357	0.05%
2019/02/12	16	168.38	16	172.53	174.00	0	11,184	0.00%
2019/02/11	18	157.75	16	158.00	161.50	2	11,073	0.02%
2019/01/30	3	150.17	1	148.00	149.50	2	11,009	0.02%
2019/01/29	8	145.44	5	146.10	148.00	3	11,194	0.03%
2019/01/28	4	151.63	4	151.50	150.00	0	11,379	0.00%
2019/01/25	9	149.61	5	150.70	152.00	4	11,487	0.03%
2019/01/24	16.3	139.80	18	140.58	142.00	-1.8	11,255	-0.02%
2019/01/23	4	135.75	1	137.00	138.50	3	11,247	0.03%
2019/01/22	3	135.50	5	136.30	136.50	-2	11,231	-0.02%
2019/01/21	2	132.50	7	131.07	135.00	-5	11,220	-0.04%
2019/01/18	2	124.50	3	125.67	126.00	-1	11,252	-0.01%
2019/01/17	0	0.00	1	121.00	123.50	-1	11,384	-0.01%
2019/01/16	6	123.50	4	123.75	122.00	2	11,694	0.02%
2019/01/15	1.1	126.00	4	125.75	126.00	-3	11,801	-0.02%
2019/01/14	3	125.67	3	123.83	124.00	0	11,890	0.00%
2019/01/11	0	0.00	7	122.79	123.00	-7	12,077	-0.06%
2019/01/10	5	121.80	6	120.75	120.00	-1	12,032	-0.01%
2019/01/09	0	0.00	1	120.00	120.00	-1	12,092	-0.01%
2019/01/08	5	119.50	4	117.88	116.50	1	12,231	0.01%
2019/01/07	6	117.50	6	116.92	115.50	0	12,366	0.00%
2019/01/04	3	111.67	4	111.63	114.00	-1	12,554	-0.01%
2019/01/03	8	116.06	0	0.00	114.00	8	12,783	0.06%
2019/01/02	0	0.00	5	120.20	121.00	-5	12,917	-0.04%
2018/12/28	8	121.06	6	121.33	118.00	2	12,977	0.02%
2018/12/27	7	119.21	10	119.40	119.00	-3	13,015	-0.02%
2018/12/26	4	117.25	0	0.00	115.00	4	12,998	0.03%
2018/12/25	6	118.75	10	120.30	121.50	-4	12,931	-0.03%
2018/12/24	1	120.00	0	0.00	118.00	1	12,826	0.01%
2018/12/21	17	116.15	16	113.53	119.50	1	12,907	0.01%
2018/12/20	18	118.50	16	120.50	116.50	2	12,820	0.02%
2018/12/19	8	126.69	6	124.25	124.00	2	12,767	0.02%
2018/12/18	5	124.10	6	124.58	126.00	-1	12,794	-0.01%
2018/12/17	0	0.00	8	121.31	123.50	-8	12,817	-0.06%
2018/12/14	11	116.59	7	117.21	118.00	4	12,938	0.03%
2018/12/13	4	123.25	4	121.50	121.50	0	13,086	0.00%
2018/12/12	3	123.00	23	122.37	122.50	-20	13,197	-0.15%
2018/12/11	15	117.60	4	117.00	118.00	11	13,201	0.08%
2018/12/10	7	112.50	11	114.00	115.00	-4	13,562	-0.03%
2018/12/07	5	117.60	5	118.00	116.50	0	13,730	0.00%
2018/12/06	21	115.55	9	116.83	114.00	12	13,749	0.09%
2018/12/05	18	123.64	14	123.57	122.50	4	13,691	0.03%
2018/12/04	6	135.25	19	135.39	131.00	-13	13,700	-0.09%
2018/12/03	18	135.00	2	135.75	137.00	16	13,658	0.12%
2018/11/30	7	126.86	12	126.13	126.50	-5	13,512	-0.04%
2018/11/29	17	123.41	13	122.54	120.00	4	13,689	0.03%
2018/11/28	5	119.70	4	119.63	120.50	1	13,647	0.01%
2018/11/27	8	113.06	25	114.38	119.00	-17	13,506	-0.13%
2018/11/26	18	107.47	21	109.02	109.00	-3	13,183	-0.02%
2018/11/23	11	104.95	34	108.29	104.00	-23	13,101	-0.18%
2018/11/22	21	105.24	13	108.35	103.00	8	12,887	0.06%
2018/11/21	15	103.03	6	103.83	105.50	9	12,829	0.07%
2018/11/20	16	102.06	4	102.00	102.50	12	12,779	0.09%
2018/11/19	8	101.06	9	100.08	102.00	-1	12,766	-0.01%
2018/11/16	3	100.67	16	99.81	97.00	-13	12,801	-0.10%
2018/11/15	5	94.80	2	95.45	97.50	3	12,877	0.02%
2018/11/14	52	98.90	35	96.29	95.80	17	12,790	0.13%
2018/11/13	9	97.70	0	0.00	97.70	9	12,579	0.07%
2018/11/09	6	113.00	2	110.00	113.50	4	12,623	0.03%
2018/11/08	8	118.19	2	116.75	113.50	6	12,628	0.05%
2018/11/07	8	114.19	8	115.75	117.00	0	12,431	0.00%
2018/11/06	2	111.75	0	0.00	109.50	2	12,296	0.02%
2018/11/05	3	112.67	26	115.58	121.50	-23	12,065	-0.19%
2018/11/02	6	110.17	6	109.67	110.50	0	11,790	0.00%
2018/11/01	7	100.47	17	100.67	104.50	-10	11,553	-0.09%
2018/10/31	17	92.31	30	94.67	95.00	-13	11,393	-0.11%
2018/10/30	21	91.68	30	91.32	90.00	-9	11,235	-0.08%
2018/10/29	62	90.08	42	91.02	91.60	20	11,178	0.18%
2018/10/26	47	90.00	46	89.20	88.00	1	11,006	0.01%
2018/10/25	2	92.20	2	91.70	95.20	0	10,771	0.00%
2018/10/24	26	97.74	6	100.15	97.20	20	10,657	0.19%
2018/10/23	3	109.17	2	111.25	108.00	1	10,437	0.01%
2018/10/22	13	122.15	5	119.00	120.00	8	10,230	0.08%
2018/10/19	13	119.19	14	119.71	120.50	-1	10,509	-0.01%
2018/10/18	3	117.67	3	117.83	116.00	0	11,083	0.00%
2018/10/17	7	119.57	7	120.86	118.00	0	10,978	0.00%
2018/10/16	0	0.00	2	122.00	116.50	-2	10,808	-0.02%
2018/10/12	2	113.00	3	116.00	119.00	-1	10,562	-0.01%
2018/10/11	4	98.35	6	100.27	109.00	-2	10,393	-0.02%
2018/10/09	4	112.50	1	113.50	107.00	3	10,149	0.03%
2018/10/08	0	0.00	3	119.50	118.50	-3	10,009	-0.03%
2018/10/05	3	123.33	2	122.75	119.00	1	10,126	0.01%
2018/10/03	0	0.00	2	137.50	134.50	-2	10,065	-0.02%
2018/10/02	6	138.75	3	138.83	138.00	3	10,057	0.03%
2018/10/01	1	139.50	3	138.67	140.00	-2	10,039	-0.02%
2018/09/28	8	134.50	11	134.77	134.50	-3	10,031	-0.03%
2018/09/27	3	133.00	0	0.00	133.00	3	9,983	0.03%
2018/09/26	6	131.00	5	131.50	131.00	1	9,934	0.01%
2018/09/25	23	133.13	19	132.34	133.50	4	9,985	0.04%
2018/09/21	10	130.00	12	127.29	131.00	-2	9,863	-0.02%
2018/09/20	7	127.29	6	129.58	124.00	1	9,651	0.01%
2018/09/19	12	137.38	13	139.46	133.50	-1	9,449	-0.01%
2018/09/18	1	135.50	1	134.50	142.00	0	9,250	0.00%
2018/09/17	0	0.00	1	143.00	143.00	-1	9,089	-0.01%
2018/09/14	11	135.23	7	134.64	138.50	4	9,021	0.04%
2018/09/13	3	137.17	0	0.00	136.00	3	8,593	0.03%
2018/09/12	6	144.08	9	143.72	143.50	-3	8,338	-0.04%
2018/09/11	4	158.75	4	157.75	159.00	0	8,200	0.00%
2018/09/10	1	156.00	47	158.68	155.50	-46	8,100	-0.57%
2018/09/07	15	177.47	2	179.25	172.50	13	7,982	0.16%
2018/09/06	13	185.15	14	183.96	183.00	-1	7,840	-0.01%
2018/09/05	12	182.63	16	186.34	187.00	-4	7,694	-0.05%
2018/09/04	0	0.00	5	176.20	177.00	-5	7,238	-0.07%
2018/09/03	6	165.58	3	167.50	161.00	3	7,171	0.04%
2018/08/31	8	165.13	0	0.00	166.50	8	7,261	0.11%
2018/08/30	0	0.00	7	165.86	166.00	-7	7,253	-0.10%
2018/08/29	0	0.00	1	160.00	161.00	-1	7,211	-0.01%
2018/08/28	4	165.75	2	164.50	161.00	2	7,219	0.03%
2018/08/27	6	162.08	6	162.58	162.50	0	7,197	0.00%
2018/08/24	5	162.00	4	157.13	162.00	1	7,176	0.01%
2018/08/22	33	165.21	4	165.13	162.50	29	7,268	0.40%
2018/08/21	8	156.63	5	156.00	158.50	3	7,117	0.04%
2018/08/16	5	142.00	6	139.83	144.00	-1	6,930	-0.01%
2018/08/15	12	146.33	11	147.82	145.50	1	6,820	0.01%
2018/08/14	1	153.50	0	0.00	156.00	1	6,756	0.01%
2018/08/13	2	153.50	0	0.00	153.50	2	6,797	0.03%
2018/08/10	2	164.75	3	163.50	165.00	-1	6,750	-0.01%
2018/08/09	2	165.50	0	0.00	165.00	2	6,737	0.03%
2018/08/08	1	173.50	6	172.75	169.00	-5	6,766	-0.07%
2018/08/07	0	0.00	4	169.75	170.50	-4	6,795	-0.06%
2018/08/06	7	164.14	3	165.33	165.00	4	6,891	0.06%
2018/08/03	0	0.00	5	160.40	162.00	-5	6,882	-0.07%
2018/08/02	3	153.00	0	0.00	156.00	3	6,867	0.04%
2018/07/31	0	0.00	1	148.00	148.00	-1	6,786	-0.01%
2018/07/30	8	151.63	12	151.67	146.00	-4	6,718	-0.06%
2018/07/27	1	164.00	0	0.00	161.00	1	6,580	0.02%
2018/07/26	16	166.22	10	167.00	166.00	6	6,546	0.09%
2018/07/25	21	168.19	2	169.25	165.00	19	6,133	0.31%
2018/07/19	1	231.00	1	225.00	229.50	0	5,767	0.00%
2018/07/18	3	223.50	2	225.50	222.00	1	5,691	0.02%
2018/07/17	1	239.00	0	0.00	228.50	1	5,695	0.02%
2018/07/13	0	0.00	1	235.50	241.00	-1	5,534	-0.02%
2018/07/11	1	213.50	2	208.75	215.00	-1	5,479	-0.02%
2018/07/10	0	0.00	1	206.50	207.50	-1	5,510	-0.02%
2018/07/06	1	198.50	1	204.50	202.50	0	5,543	0.00%
2018/07/03	2	201.50	0	0.00	194.50	2	5,445	0.04%
2018/06/29	0	0.00	1	219.50	219.50	-1	5,384	-0.02%
2018/06/28	0	0.00	1	217.00	216.00	-1	5,355	-0.02%
2018/06/27	3	224.17	2	228.00	219.50	1	5,370	0.02%
2018/06/26	4	220.25	0	0.00	228.00	4	5,397	0.07%
2018/06/25	3	228.00	6	223.67	220.00	-3	5,449	-0.06%
2018/06/22	3	233.00	2	234.00	233.00	1	5,465	0.02%
2018/06/21	2	242.50	2	243.25	238.50	0	5,495	0.00%
2018/06/20	0	0.00	3	234.00	238.00	-3	5,581	-0.05%
2018/06/19	4	238.38	1	240.00	236.00	3	5,585	0.05%
2018/06/15	1	248.50	1	245.50	245.50	0	5,595	0.00%
2018/06/14	4	241.25	2	241.50	241.50	2	5,617	0.04%
2018/06/13	1	248.50	0	0.00	244.50	1	5,659	0.02%
2018/06/12	0	0.00	1	247.00	247.00	-1	5,734	-0.02%
2018/06/11	3	244.00	7	242.86	242.50	-4	5,828	-0.07%
2018/06/08	14	254.68	1	258.50	251.00	13	5,864	0.22%
2018/06/07	1	277.00	2	273.50	269.50	-1	6,026	-0.02%
2018/06/06	0	0.00	4	271.00	273.00	-4	6,164	-0.06%
2018/06/05	1	265.50	1	264.00	264.00	0	6,168	0.00%
2018/06/04	1	262.50	2	259.50	263.50	-1	6,255	-0.02%
2018/06/01	1	247.50	1	252.00	251.50	0	6,236	0.00%
2018/05/31	3	247.33	1	242.00	243.50	2	6,277	0.03%
2018/05/30	5	250.20	1	250.00	248.00	4	6,181	0.06%
2018/05/29	1	269.50	0	0.00	268.50	1	6,082	0.02%
2018/05/22	0	0.00	2	274.00	274.00	-2	6,319	-0.03%
2018/05/21	3	265.50	3	272.00	268.50	0	6,363	0.00%
2018/05/18	0	0.00	1	258.00	257.00	-1	6,358	-0.02%
2018/05/16	1	270.00	8	269.50	265.00	-7	6,546	-0.11%
2018/05/15	6	273.00	0	0.00	269.00	6	6,644	0.09%
2018/05/14	10	285.35	57	269.89	286.50	-47	6,681	-0.70%
2018/05/11	10	258.45	0	0.00	263.00	10	6,557	0.15%
2018/05/10	18	247.00	1	248.00	257.00	17	6,655	0.26%
2018/05/09	1	236.00	9	240.00	243.00	-8	6,712	-0.12%
2018/05/08	28	239.16	1	240.00	240.00	27	6,785	0.40%
2018/05/07	8	231.75	0	0.00	230.00	8	6,956	0.11%
2018/05/04	2	236.00	1	238.50	236.50	1	7,036	0.01%
2018/05/03	1	232.50	0	0.00	232.00	1	7,172	0.01%
2018/05/02	1	237.00	3	234.67	232.00	-2	7,288	-0.03%
2018/04/30	2	227.75	1	226.00	224.50	1	7,445	0.01%
2018/04/27	25	219.20	0	0.00	222.50	25	7,569	0.33%
2018/04/26	14	230.86	38	221.50	218.00	-24	7,697	-0.31%
2018/04/25	6	232.42	21	232.50	231.00	-15	7,572	-0.20%
2018/04/24	2	254.50	0	0.00	254.50	2	7,352	0.03%
2018/04/23	3	284.50	3	284.67	282.50	0	7,457	0.00%
2018/04/20	1	300.00	0	0.00	297.50	1	7,500	0.01%
2018/04/19	1	310.50	2	310.50	312.00	-1	7,684	-0.01%
2018/04/18	1	316.00	2	316.00	306.00	-1	7,953	-0.01%
2018/04/17	11	318.18	16	327.00	311.50	-5	7,957	-0.06%
2018/04/16	1	327.00	2	330.00	331.00	-1	8,085	-0.01%
2018/04/13	0	0.00	12	319.38	318.50	-12	8,134	-0.15%
2018/04/12	1	310.00	0	0.00	309.50	1	8,079	0.01%
2018/04/11	2	310.00	2	309.00	306.50	0	8,184	0.00%
2018/04/10	1	306.00	1	311.00	306.00	0	8,247	0.00%
2018/04/09	4	308.13	2	309.00	305.50	2	8,381	0.02%
2018/04/03	4	309.25	0	0.00	308.00	4	8,408	0.05%
2018/04/02	2	311.00	4	317.00	310.50	-2	8,435	-0.02%
2018/03/31	0	0.00	5	315.50	314.50	-5	8,487	-0.06%
2018/03/28	9	312.89	4	315.88	308.00	5	8,665	0.06%
2018/03/27	3	314.33	29	314.28	313.00	-26	8,632	-0.30%
2018/03/26	2	302.00	72	302.69	302.00	-70	8,615	-0.81%
2018/03/23	25	298.08	16	293.88	295.00	9	8,722	0.10%
2018/03/22	3	308.83	12.6	310.06	305.00	-9.6	8,841	-0.11%
2018/03/21	2	314.50	13	316.04	315.00	-11	8,986	-0.12%
2018/03/20	2	304.00	1	311.50	315.00	1	9,121	0.01%
2018/03/19	9	314.83	6	313.50	311.00	3	9,411	0.03%
2018/03/16	5	316.00	6	317.42	315.00	-1	9,524	-0.01%
2018/03/15	24	318.23	14	319.64	321.50	10	9,732	0.10%
2018/03/14	13	315.08	3	313.67	309.50	10	9,709	0.10%
2018/03/13	31	313.24	143	313.01	315.50	-112	9,762	-1.15%	大賣/鉅額交易
2018/03/12	8	291.25	6	293.58	297.00	2	9,644	0.02%
2018/03/09	2	273.50	0	0.00	270.00	2	9,732	0.02%
2018/03/08	0	0.00	2	271.50	272.50	-2	9,865	-0.02%
2018/03/07	4	265.25	28	264.61	265.00	-24	9,809	-0.24%
2018/03/06	5	263.40	5	259.40	264.50	0	9,941	0.00%
2018/03/01	0	0.00	1	265.00	270.00	-1	10,555	-0.01%
2018/02/27	0	0.00	1	270.50	268.50	-1	10,655	-0.01%
2018/02/26	6	266.33	1	265.50	268.00	5	10,686	0.05%
2018/02/23	2	262.50	3	262.67	262.50	-1	10,717	-0.01%
2018/02/22	1	258.50	0	0.00	256.50	1	10,835	0.01%
2018/02/21	1	259.50	4	250.63	256.00	-3	10,886	-0.03%
2018/02/12	3	244.83	3	249.83	243.00	0	10,927	0.00%
2018/02/09	21	227.60	11	234.09	249.50	10	11,078	0.09%
2018/02/08	3	235.33	1	243.00	238.00	2	11,004	0.02%
2018/02/07	3	249.00	364	252.37	242.50	-361	10,967	-3.29%	大賣/鉅額交易
2018/02/06	285	235.94	76	235.74	235.00	209	10,913	1.92%	大買/鉅額交易
2018/02/05	152	255.69	1	256.00	256.50	151	10,879	1.39%	大買/鉅額交易
2018/02/02	4	263.38	6	263.17	263.00	-2	10,909	-0.02%
2018/02/01	8	261.13	0	0.00	258.50	8	10,886	0.07%
2018/01/31	3	258.33	5	253.80	261.00	-2	10,866	-0.02%
2018/01/30	5	254.90	9	258.67	252.00	-4	10,866	-0.04%
2018/01/29	12	248.17	0	0.00	252.00	12	10,798	0.11%
2018/01/26	1	240.50	2	241.75	239.50	-1	10,843	-0.01%
2018/01/25	6	247.75	2	244.25	240.00	4	10,798	0.04%
2018/01/24	7	248.71	0	0.00	249.50	7	10,780	0.06%
2018/01/23	2	261.75	0	0.00	255.00	2	10,753	0.02%
2018/01/22	3	259.00	4	263.13	269.50	-1	10,826	-0.01%
2018/01/19	2	262.50	2	273.25	259.50	0	10,818	0.00%
2018/01/18	1	276.50	17	275.91	272.50	-16	10,773	-0.15%
2018/01/17	10	269.50	40	270.36	269.00	-30	10,754	-0.28%
2018/01/16	10	270.60	54	270.31	269.00	-44	10,768	-0.41%
2018/01/15	49	260.95	66	259.42	265.00	-17	10,666	-0.16%
2018/01/12	2	258.00	76	259.20	252.50	-74	10,467	-0.71%
2018/01/11	31	271.32	16	273.25	269.00	15	10,245	0.15%
2018/01/10	60	271.80	48	276.52	270.00	12	10,133	0.12%
2018/01/09	89	282.66	93	290.38	280.00	-4	10,013	-0.04%
2018/01/08	6	301.00	3	305.17	299.00	3	9,879	0.03%
2018/01/05	145	307.24	47	310.86	303.00	98	9,898	0.99%	大買/
2018/01/04	56	305.69	59	306.53	303.50	-3	9,955	-0.03%
2018/01/03	153	301.95	154	298.61	304.00	-1	9,950	-0.01%	大買/大賣/
2018/01/02	42	278.51	41	280.46	283.00	1	9,872	0.01%