穩懋 (3105)-元富-大裕券商分點個股進出

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
140.0
漲跌
--
漲幅
0.00%
成交量
1,873張
產業
上櫃半導體類股
1767人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

穩懋 (3105)籌碼相關－元富-大裕券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-大裕券商分點個股進出
元富-大裕券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	0	0.00	1	141.00	141.50	-1	3,283	-0.03%
2024/05/07	1	141.00	0	0.00	141.00	1	3,315	0.03%
2024/05/06	1	143.50	0	0.00	142.50	1	3,337	0.03%
2024/05/02	0	0.00	1	145.00	143.50	-1	3,355	-0.03%
2024/04/30	3	149.00	2	148.75	146.00	1	3,387	0.03%
2024/04/29	0	0.00	2	145.50	145.00	-2	3,355	-0.06%
2024/04/26	1	143.00	1	142.50	142.50	0	3,319	0.00%
2024/04/25	1	143.00	0	0.00	143.00	1	3,331	0.03%
2024/04/22	0	0.00	1	137.50	137.00	-1	3,364	-0.03%
2024/04/19	0	0.00	4	139.25	140.00	-4	3,365	-0.12%
2024/04/18	0	144.00	0	0.00	145.50	0	3,305	0.00%
2024/04/17	1	143.50	0	0.00	143.50	1	3,315	0.03%
2024/04/15	0	150.00	1	149.00	147.00	-1	3,283	-0.03%
2024/04/11	1	153.50	2	152.03	154.50	-1	3,291	-0.03%
2024/04/10	0	153.50	1	150.50	153.50	-1	3,328	-0.03%
2024/04/09	6	147.92	2	147.50	148.50	4	3,360	0.12%
2024/04/08	1	144.00	0	0.00	143.50	1	3,327	0.03%
2024/04/03	0	0.00	0.5	148.00	147.50	-0.5	3,286	-0.02%
2024/04/02	1	148.00	0	0.00	149.00	1	3,290	0.03%
2024/03/28	0	147.50	0	0.00	145.50	0	3,312	0.00%
2024/03/27	0	0.00	3	147.67	147.00	-3	3,315	-0.09%
2024/03/25	0	0.00	8	154.50	153.50	-8	3,337	-0.24%
2024/03/22	0	0.00	7	153.00	153.50	-7	3,451	-0.20%
2024/03/20	1	155.50	0	0.00	153.00	1	3,576	0.03%
2024/03/19	4	155.25	6	155.50	157.00	-2	3,580	-0.06%
2024/03/18	0.5	145.00	1	148.00	149.00	-0.5	3,510	-0.01%
2024/03/15	2	144.75	0	0.00	145.50	2	3,527	0.06%
2024/03/14	4	146.25	0	0.00	145.50	4	3,504	0.11%
2024/03/13	2	148.25	2	148.50	147.50	0	3,524	0.00%
2024/03/12	1	153.50	6	150.50	153.00	-5	3,528	-0.14%
2024/03/11	2	155.25	0	0.00	153.00	2	3,532	0.06%
2024/03/08	2	154.75	2	156.75	153.00	0	3,645	0.00%
2024/03/07	5	156.70	6	155.83	156.50	-1	3,738	-0.03%
2024/03/05	8	155.50	5.1	160.36	155.00	2.9	3,851	0.07%
2024/03/04	0	0.00	1	157.50	156.00	-1	3,876	-0.03%
2024/03/01	5	154.80	4	155.25	155.50	1	3,952	0.03%
2024/02/29	5	152.10	10	151.50	152.00	-5	4,142	-0.12%
2024/02/27	0	0.00	3	152.34	152.00	-3	4,486	-0.07%
2024/02/26	0	0.00	1	157.50	157.00	-1	4,737	-0.02%
2024/02/23	1	158.01	0	0.00	158.00	1	4,751	0.02%
2024/02/22	0	0.00	1	163.01	162.50	-1	4,741	-0.02%
2024/02/21	0	0.00	1	161.50	161.00	-1	4,732	-0.02%
2024/02/20	1	160.01	0	0.00	161.00	1	4,712	0.02%
2024/02/19	2	161.00	1	161.07	160.50	1	4,675	0.02%
2024/02/15	1	156.50	0	0.00	156.00	1	4,683	0.02%
2024/02/05	1	159.50	2	158.76	159.50	-1	4,758	-0.02%
2024/02/02	0	156.00	3	157.17	158.50	-3	4,806	-0.06%
2024/01/31	0	0.00	0	156.50	155.00	0	4,873	0.00%
2024/01/30	1	152.00	0	0.00	156.00	1	4,966	0.02%
2024/01/29	1	155.00	0	0.00	155.50	1	5,030	0.02%
2024/01/26	0	0.00	1	155.00	154.50	-1	5,231	-0.02%
2024/01/25	0	0.00	8	151.50	151.00	-8	5,359	-0.15%
2024/01/24	1	153.50	12	153.46	154.50	-11	5,627	-0.20%
2024/01/22	0	151.00	0	0.00	151.00	0	6,477	0.00%
2024/01/19	0	0.00	2	149.75	150.50	-2	6,583	-0.03%
2024/01/18	3	145.50	0	0.00	145.50	3	6,627	0.05%
2024/01/17	12	147.63	0	0.00	146.00	12	6,639	0.18%
2024/01/16	0	0.00	1	152.99	152.50	-1	6,607	-0.02%
2024/01/12	0.1	150.52	0	0.00	151.00	0.1	6,674	0.00%
2024/01/11	0	151.00	0	0.00	150.50	0	6,724	0.00%
2024/01/10	1	148.00	0	0.00	148.00	1	6,775	0.01%
2024/01/09	1	151.98	2	149.75	149.00	-1	6,851	-0.01%
2024/01/05	1	148.50	0	0.00	148.00	1	6,927	0.01%
2024/01/04	2	146.50	1	146.00	146.00	1	6,933	0.01%
2024/01/03	2	148.50	1	148.50	148.00	1	6,875	0.01%
2023/12/28	0	0.00	2	157.00	157.50	-2	6,899	-0.03%
2023/12/27	1	158.00	1	159.00	159.50	0	6,930	0.00%
2023/12/26	0	0.00	2	159.00	158.50	-2	6,974	-0.03%
2023/12/25	2	157.75	0	0.00	157.50	2	7,028	0.03%
2023/12/22	0.1	155.50	0	0.00	154.50	0.1	7,032	0.00%
2023/12/21	0	0.00	3	151.00	152.00	-3	7,027	-0.04%
2023/12/20	1	154.00	0	0.00	153.50	1	6,999	0.01%
2023/12/19	3.1	156.11	2	154.75	153.50	1.1	6,969	0.02%
2023/12/18	1	162.00	2	163.50	161.50	-1	6,880	-0.01%
2023/12/14	1	169.00	0	0.00	169.00	1	6,756	0.01%
2023/12/13	0	0.00	1	166.00	167.00	-1	6,777	-0.01%
2023/12/12	2	167.75	0	0.00	167.00	2	6,836	0.03%
2023/12/11	1	167.00	0	0.00	166.00	1	6,823	0.01%
2023/12/07	2	168.49	0	0.00	166.00	2	6,782	0.03%
2023/12/05	4	172.63	8	169.32	171.50	-4	6,759	-0.06%
2023/12/04	3	171.00	2	172.50	169.50	1	6,704	0.01%
2023/12/01	6	170.50	6	168.00	167.50	0	6,587	0.00%
2023/11/30	3	171.67	7	171.21	172.00	-4	6,610	-0.06%
2023/11/29	1	166.00	5	166.70	168.00	-4	6,503	-0.06%
2023/11/28	22	162.30	28	160.21	163.50	-6	6,526	-0.09%
2023/11/27	4	159.12	12	159.54	157.00	-8	6,965	-0.11%
2023/11/24	55	167.07	52.1	166.40	167.00	2.9	6,829	0.04%
2023/11/22	2	151.25	1	151.00	151.50	1	6,247	0.02%
2023/11/21	0	152.50	0	0.00	153.00	0	6,253	0.00%
2023/11/20	0	0.00	4	152.00	152.00	-4	6,277	-0.06%
2023/11/17	1	151.54	0	0.00	152.50	1	6,286	0.02%
2023/11/15	0	0.00	1	156.00	154.50	-1	6,332	-0.02%
2023/11/14	7	151.43	1	152.00	154.00	6	6,304	0.10%
2023/11/13	1	152.00	0	0.00	152.00	1	6,369	0.02%
2023/11/10	0	0.00	2	155.25	156.50	-2	6,263	-0.03%
2023/11/09	0	0.00	6	154.00	154.50	-6	6,241	-0.10%
2023/11/08	0	152.50	0	0.00	152.00	0	6,221	0.00%
2023/11/07	3	155.83	8	153.69	153.00	-5	6,276	-0.08%
2023/11/06	4	154.13	3	154.83	155.00	1	6,175	0.02%
2023/11/03	1	153.50	22	155.39	150.50	-21	6,090	-0.34%
2023/11/02	7	146.43	7	149.14	149.50	0	5,899	0.00%
2023/11/01	22	147.95	33	148.11	147.00	-11	5,764	-0.19%
2023/10/31	12	145.46	39	147.13	145.00	-27	5,542	-0.49%
2023/10/30	0	0.00	2	140.00	140.00	-2	4,808	-0.04%
2023/10/27	1	127.50	2	127.75	127.50	-1	4,977	-0.02%
2023/10/26	7.1	123.42	0	0.00	121.00	7.1	4,942	0.14%
2023/10/24	4	126.38	0	0.00	127.00	4	4,970	0.08%
2023/10/23	1	125.50	10	125.00	125.50	-9	5,039	-0.18%
2023/10/20	4	126.38	3	127.50	126.50	1	5,102	0.02%
2023/10/19	4	130.88	0	0.00	130.50	4	5,160	0.08%
2023/10/18	1	135.00	1	137.00	134.00	0	5,171	0.00%
2023/10/17	3	140.17	2	140.50	139.00	1	5,267	0.02%
2023/10/16	12	138.67	5	138.40	138.00	7	5,362	0.13%
2023/10/12	0	135.00	0	0.00	134.50	0	5,329	0.00%
2023/10/11	2	135.00	3	134.00	133.00	-1	5,376	-0.02%
2023/10/06	12	135.71	0	0.00	134.50	12	5,465	0.22%
2023/10/05	2	135.00	2	134.75	135.00	0	5,470	0.00%
2023/10/04	4	133.88	0	0.00	134.50	4	5,497	0.07%
2023/10/03	4	134.25	1	132.50	132.50	3	5,507	0.05%
2023/10/02	0	0.00	4	134.25	134.50	-4	5,573	-0.07%
2023/09/28	6	129.58	3	128.67	129.00	3	5,718	0.05%
2023/09/26	4	132.63	3	133.33	132.00	1	5,774	0.02%
2023/09/25	3	135.50	0	0.00	135.50	3	5,790	0.05%
2023/09/22	2	136.50	0	0.00	136.00	2	5,810	0.03%
2023/09/19	3	141.50	1	141.00	140.00	2	5,830	0.03%
2023/09/18	1	146.00	0	0.00	144.00	1	5,842	0.02%
2023/09/15	0	0.00	2	146.00	145.50	-2	5,838	-0.03%
2023/09/13	2	139.25	0	0.00	139.00	2	5,784	0.03%
2023/09/12	2	138.50	1	140.00	139.50	1	5,816	0.02%
2023/09/11	1	142.50	1	137.50	137.50	0	5,875	0.00%
2023/09/08	2	139.00	1	140.00	138.00	1	5,914	0.02%
2023/09/07	4	144.12	0	0.00	143.00	4	5,929	0.07%
2023/09/05	5	144.30	4	143.25	143.00	1	5,980	0.02%
2023/09/04	8	142.75	2	144.25	144.00	6	6,023	0.10%
2023/09/01	13	141.38	10	142.15	140.50	3	6,125	0.05%
2023/08/31	0	135.50	2	136.00	136.00	-2	6,007	-0.03%
2023/08/30	1	135.00	1	135.00	134.00	0	5,511	0.00%
2023/08/29	1	130.00	0	0.00	131.00	1	5,456	0.02%
2023/08/28	0	0.00	2	130.25	129.50	-2	5,422	-0.04%
2023/08/25	1	126.50	1	129.00	128.00	0	5,428	0.00%
2023/08/24	1	128.00	0	0.00	129.50	1	5,412	0.02%
2023/08/23	0.1	128.00	1	128.50	128.50	-0.9	5,392	-0.02%
2023/08/22	4	130.13	1	128.50	128.50	3	5,365	0.06%
2023/08/21	2	129.75	0	0.00	129.00	2	5,350	0.04%
2023/08/18	0	0.00	2	132.00	132.00	-2	5,331	-0.04%
2023/08/17	7	130.00	1	130.50	130.00	6	5,344	0.11%
2023/08/16	3	132.50	1	137.00	135.50	2	5,261	0.04%
2023/08/14	6	138.58	1	137.50	138.50	5	5,183	0.10%
2023/08/11	13	143.65	2	144.00	143.50	11	5,165	0.21%
2023/08/10	8	149.50	0	0.00	150.50	8	5,128	0.16%
2023/08/09	0	151.50	0	0.00	151.50	0	5,250	0.00%
2023/08/08	10	150.20	0.3	151.50	151.00	9.7	5,248	0.18%
2023/08/07	5	153.60	1	154.00	152.00	4	5,226	0.08%
2023/08/04	1	150.00	1	156.00	154.50	0	5,214	0.00%
2023/08/02	3	152.17	5	152.30	153.00	-2	5,157	-0.04%
2023/08/01	20.4	152.94	0	0.00	150.00	20.4	5,078	0.40%
2023/07/31	2	165.75	1	165.50	164.00	1	4,837	0.02%
2023/07/28	0	169.00	1	168.50	166.50	-1	4,759	-0.02%
2023/07/27	2	164.50	2	166.25	166.00	0	4,707	0.00%
2023/07/26	5	163.60	0	0.00	162.50	5	4,712	0.11%
2023/07/25	3	171.17	0	0.00	168.00	3	4,801	0.06%
2023/07/24	3	178.32	2	177.75	172.50	1	4,784	0.02%
2023/07/21	1	175.50	0	0.00	178.00	1	4,743	0.02%
2023/07/20	2	176.00	6	178.08	177.50	-4	4,731	-0.08%
2023/07/19	11	178.23	10	173.91	171.50	1	4,573	0.02%
2023/07/18	1	171.00	2.1	174.49	174.50	-1.1	4,427	-0.02%
2023/07/17	3.3	172.58	0	0.00	173.50	3.3	4,414	0.07%
2023/07/14	2	177.00	1	177.00	176.50	1	4,411	0.02%
2023/07/13	1.1	174.48	3	175.67	173.50	-1.9	4,409	-0.04%
2023/07/12	2	171.00	2	170.75	170.50	0	4,324	0.00%
2023/07/11	1	168.00	0	170.50	170.50	1	4,289	0.02%
2023/07/10	4	168.88	13	170.35	167.00	-9	4,272	-0.21%
2023/07/07	5	167.10	2	169.50	167.50	3	4,255	0.07%
2023/07/06	2	170.25	14	174.29	171.50	-12	4,203	-0.29%
2023/07/05	1	170.48	4	171.38	167.00	-3	4,044	-0.07%
2023/07/04	1	164.01	1	169.50	168.00	0	3,990	0.00%
2023/07/03	10	164.25	0	0.00	164.00	10	4,004	0.25%
2023/06/30	5	164.30	1	164.50	164.00	4	4,017	0.10%
2023/06/29	3	166.33	1	165.00	165.00	2	4,089	0.05%
2023/06/28	0	169.50	0	0.00	167.00	0	4,294	0.00%
2023/06/26	12	166.58	0	0.00	165.50	12	4,585	0.26%
2023/06/20	4	175.25	0	0.00	173.50	4	4,626	0.09%
2023/06/15	2	182.50	2	181.00	181.50	0	4,649	0.00%
2023/06/14	1	181.50	3.4	180.32	180.00	-2.4	4,613	-0.05%
2023/06/13	1	180.00	1	177.00	176.00	0	4,556	0.00%
2023/06/12	0	0.00	1	177.50	177.00	-1	4,501	-0.02%
2023/06/09	1	175.50	1	172.00	175.50	0	4,419	0.00%
2023/06/08	5	176.20	2	176.75	175.00	3	4,386	0.07%
2023/06/07	6	174.00	15	170.54	177.00	-9	4,363	-0.21%
2023/06/06	1	161.00	0	0.00	161.00	1	4,185	0.02%
2023/06/05	5	163.10	2	164.00	164.00	3	4,202	0.07%
2023/06/02	0	161.00	0	0.00	160.00	0	4,214	0.00%
2023/05/31	0	0.00	1	161.00	159.50	-1	4,308	-0.02%
2023/05/30	0	159.00	2	158.00	159.00	-2	4,288	-0.05%
2023/05/29	0	158.50	1	160.50	159.00	-1	4,334	-0.02%
2023/05/26	3	154.50	0	0.00	155.00	3	4,342	0.07%
2023/05/25	2	153.00	0	0.00	152.50	2	4,347	0.05%
2023/05/24	1.1	152.14	1	155.00	153.00	0.1	4,359	0.00%
2023/05/23	2.2	153.50	8	155.69	156.50	-5.8	4,415	-0.13%
2023/05/22	2.3	148.48	1	149.00	150.00	1.3	4,418	0.03%
2023/05/18	1	150.01	1	151.50	150.50	0	4,460	0.00%
2023/05/17	0	0.00	2.3	150.22	151.50	-2.3	4,560	-0.05%
2023/05/16	24	148.17	21	144.36	148.00	3	4,586	0.07%
2023/05/15	7.5	148.08	0	0.00	144.00	7.5	4,618	0.16%
2023/05/11	4	159.38	0	0.00	157.00	4	4,784	0.08%
2023/05/10	0	0.00	1	163.00	163.00	-1	4,864	-0.02%
2023/05/09	0	165.00	0	0.00	166.00	0	4,957	0.00%
2023/05/08	0	0.00	2	168.00	166.50	-2	5,034	-0.04%
2023/05/05	1	164.50	0	0.00	165.00	1	5,110	0.02%
2023/05/03	1	163.51	0	0.00	163.50	1	5,295	0.02%
2023/05/02	1	168.50	0	0.00	167.50	1	5,342	0.02%
2023/04/28	4	159.88	2	164.00	163.50	2	5,481	0.04%
2023/04/27	0.2	159.00	0	0.00	160.00	0.2	5,404	0.00%
2023/04/26	1.1	162.27	0	0.00	160.00	1.1	5,480	0.02%
2023/04/24	0	171.00	0	0.00	170.50	0	5,698	0.00%
2023/04/21	3.1	171.47	0	0.00	169.00	3.1	5,933	0.05%
2023/04/20	1	176.00	1	173.00	173.00	0	6,205	0.00%
2023/04/19	0.3	180.17	1	177.50	176.00	-0.7	6,377	-0.01%
2023/04/18	2	186.75	2	182.50	182.00	0	6,430	0.00%
2023/04/14	2.1	182.24	0	0.00	183.00	2.1	6,413	0.03%
2023/04/12	1.2	183.67	1	184.00	183.50	0.2	6,422	0.00%
2023/04/11	0	187.00	0	0.00	184.50	0	6,426	0.00%
2023/04/07	1	183.00	4	183.50	182.00	-3	6,379	-0.05%
2023/04/06	0	0.00	1	184.94	184.50	-1	6,335	-0.02%
2023/03/31	2	182.00	1	180.50	182.50	1	6,287	0.02%
2023/03/30	3	179.18	3	180.33	181.50	0	6,254	0.00%
2023/03/29	4.2	182.36	2	185.50	178.50	2.2	6,181	0.04%
2023/03/28	8	182.81	9	184.67	186.00	-1	5,953	-0.02%
2023/03/27	11	182.32	4	181.88	181.00	7	5,780	0.12%
2023/03/24	1	179.50	5	177.80	179.50	-4	5,711	-0.07%
2023/03/23	1	173.50	1	174.00	173.50	0	5,597	0.00%
2023/03/22	0	0.00	6	174.00	171.50	-6	5,604	-0.11%
2023/03/20	0	0.00	4	173.25	171.00	-4	5,601	-0.07%
2023/03/17	0	166.50	0	0.00	168.00	0	5,550	0.00%
2023/03/16	1	166.50	0	0.00	165.50	1	5,513	0.02%
2023/03/15	0	167.00	2	167.50	165.50	-2	5,549	-0.04%
2023/03/14	2	163.00	0	0.00	162.50	2	5,550	0.04%
2023/03/13	3	163.00	1	163.50	165.00	2	5,584	0.04%
2023/03/10	11.1	167.77	0	0.00	164.50	11.1	5,589	0.20%
2023/03/09	0	175.00	4	175.50	174.00	-4	5,537	-0.07%
2023/03/08	0	175.00	8	174.25	176.50	-8	5,521	-0.14%
2023/03/07	0	0.00	1	176.50	173.00	-1	5,514	-0.02%
2023/03/06	0	172.50	4	173.88	175.50	-4	5,485	-0.07%
2023/03/03	3	169.00	1	169.00	167.00	2	5,445	0.04%
2023/03/02	0	168.00	0	0.00	167.00	0	5,562	0.00%
2023/03/01	7.1	165.72	0	0.00	166.50	7.1	5,585	0.13%
2023/02/24	1	171.00	0	0.00	170.00	1	5,534	0.02%
2023/02/23	4	174.38	1	175.50	174.50	3	5,504	0.05%
2023/02/22	1.3	172.00	0	0.00	172.00	1.3	5,511	0.02%
2023/02/21	6	179.83	13	179.35	177.00	-7	5,501	-0.13%
2023/02/20	0	175.50	2	176.75	178.00	-2	5,513	-0.04%
2023/02/17	10	173.80	1	174.00	173.00	9	5,504	0.16%
2023/02/16	4	172.00	0	0.00	171.00	4	5,525	0.07%
2023/02/15	0	175.41	16	174.84	173.00	-16	5,596	-0.29%
2023/02/14	11	170.32	2	170.75	170.50	9	5,514	0.16%
2023/02/13	9	169.00	3	170.50	169.00	6	5,559	0.11%
2023/02/10	8	163.88	8	168.25	171.00	0	5,535	0.00%
2023/02/09	3	173.00	2	172.75	172.50	1	5,319	0.02%
2023/02/08	4	175.25	6	175.92	175.50	-2	5,338	-0.04%
2023/02/07	7	172.50	1.1	173.45	173.00	5.9	5,296	0.11%
2023/02/06	9	178.06	1	177.50	176.00	8	5,253	0.15%
2023/02/03	3	186.00	0	0.00	183.00	3	5,302	0.06%
2023/02/02	10	191.00	1	190.50	187.50	9	5,419	0.17%
2023/02/01	2	189.50	1	192.00	191.50	1	5,543	0.02%
2023/01/30	11	190.95	11	192.95	194.00	0	5,495	0.00%
2023/01/17	1	178.50	2	178.25	180.00	-1	5,448	-0.02%
2023/01/16	5	174.00	6	175.74	179.00	-1	5,451	-0.02%
2023/01/13	2.1	173.25	0	0.00	170.50	2.1	5,386	0.04%
2023/01/12	1	182.00	4	181.00	183.50	-3	5,283	-0.06%
2023/01/11	4.1	179.84	12	178.91	183.00	-8	5,164	-0.15%
2023/01/10	1	173.50	2	173.93	176.00	-1	5,045	-0.02%
2023/01/09	1	164.50	5	163.30	170.50	-4	4,797	-0.08%
2023/01/06	4	153.50	10	150.85	155.00	-6	4,662	-0.13%
2023/01/05	2	146.50	3	148.50	146.00	-1	4,635	-0.02%
2023/01/04	1	143.50	0	0.00	143.00	1	4,643	0.02%
2023/01/03	0	141.00	1	141.00	143.00	-1	4,716	-0.02%
2022/12/30	8	140.38	8	137.31	136.50	0	4,778	0.00%
2022/12/29	4	136.88	4	139.88	141.50	0	4,994	0.00%
2022/12/27	1	140.00	1	142.00	140.00	0	5,073	0.00%
2022/12/26	1	138.50	0	0.00	135.50	1	5,085	0.02%
2022/12/23	3	136.00	1	138.00	138.00	2	5,193	0.04%
2022/12/20	1	146.00	1	137.00	137.00	0	5,293	0.00%
2022/12/16	0.3	147.00	0	0.00	146.00	0.3	5,386	0.01%
2022/12/14	0	0.00	3	154.00	154.00	-3	5,419	-0.06%
2022/12/13	8	149.56	1	155.50	148.50	7	5,411	0.13%
2022/12/12	2	149.75	15	151.23	150.50	-13	5,371	-0.24%
2022/12/08	1	151.00	1	151.00	150.50	0	5,383	0.00%
2022/12/07	3	156.33	3	156.83	151.50	0	5,378	0.00%
2022/12/06	2	160.50	1	157.50	157.50	1	5,334	0.02%
2022/12/05	5	164.90	0	0.00	163.00	5	5,329	0.09%
2022/12/02	3	165.67	3	165.50	164.50	0	5,278	0.00%
2022/12/01	0	0.00	6	161.67	162.50	-6	5,249	-0.11%
2022/11/30	1.8	156.28	1	156.00	156.00	0.8	5,218	0.02%
2022/11/29	3.2	155.94	0	0.00	155.00	3.2	5,224	0.06%
2022/11/28	1	159.50	1	158.00	159.50	0	5,255	0.00%
2022/11/25	1.1	162.38	1	158.50	158.50	0.1	5,388	0.00%
2022/11/24	9	161.67	10	161.85	162.50	-1	5,463	-0.02%
2022/11/23	0.1	157.00	0	0.00	157.00	0.1	5,314	0.00%
2022/11/22	0	0.00	1	153.50	153.50	-1	5,319	-0.02%
2022/11/18	14	155.71	1	158.50	156.00	13	5,325	0.24%
2022/11/16	0	0.00	4.1	154.89	156.00	-4.1	5,273	-0.08%
2022/11/15	2	151.50	5	152.60	154.50	-3	5,199	-0.06%
2022/11/14	3	150.33	3.1	153.14	152.00	-0.1	5,180	0.00%
2022/11/11	2	149.50	6	150.25	146.50	-4	5,134	-0.08%
2022/11/09	1	136.50	102	135.38	141.00	-101	4,990	-2.02%	大賣/鉅額交易
2022/11/08	1	136.00	9	135.39	134.00	-8	4,925	-0.16%
2022/11/07	2.1	129.93	2	133.00	133.00	0.1	4,884	0.00%
2022/11/04	1	126.00	0	0.00	128.50	1	4,849	0.02%
2022/11/03	2	127.25	1	126.50	129.50	1	4,785	0.02%
2022/11/02	1	126.00	1	126.50	126.50	0	4,750	0.00%
2022/11/01	4	125.88	3	123.50	124.00	1	4,722	0.02%
2022/10/31	1	113.00	2	120.75	122.00	-1	4,630	-0.02%
2022/10/28	2	108.75	5	114.00	114.00	-3	4,484	-0.07%
2022/10/27	2	118.00	5	117.10	117.00	-3	4,318	-0.07%
2022/10/26	2	113.75	2	114.50	115.00	0	4,321	0.00%
2022/10/25	7	125.00	3	116.00	115.00	4	4,258	0.09%
2022/10/24	6	124.92	6	126.92	125.00	0	4,231	0.00%
2022/10/21	1	121.00	0	0.00	121.50	1	4,304	0.02%
2022/10/19	100	128.75	0	0.00	127.00	100	4,490	2.23%
2022/10/18	2	130.00	2	128.00	128.00	0	4,502	0.00%
2022/10/14	0	0.00	4	128.38	128.50	-4	4,445	-0.09%
2022/10/13	0	0.00	2	123.25	123.00	-2	4,393	-0.05%
2022/10/12	1	119.00	0	0.00	122.00	1	4,339	0.02%
2022/10/11	2	122.49	2	124.75	119.00	0	4,282	0.00%
2022/10/07	2	127.25	0	0.00	127.00	2	4,233	0.05%
2022/10/06	12	132.17	4	131.00	131.50	8	4,182	0.19%
2022/10/05	0	0.00	7	138.14	140.00	-7	3,972	-0.18%
2022/09/29	2	123.75	1	124.00	123.00	1	3,916	0.03%
2022/09/28	2	128.75	0	0.00	126.00	2	3,929	0.05%
2022/09/26	10	137.00	10	136.50	135.50	0	3,919	0.00%
2022/09/23	3	141.67	0	0.00	144.00	3	3,936	0.08%
2022/09/22	6	147.41	0	0.00	146.00	6	3,865	0.16%
2022/09/21	2	156.50	0	0.00	155.00	2	3,778	0.05%
2022/09/20	7	158.79	0	0.00	156.50	7	3,785	0.18%
2022/09/19	2	158.50	1	158.50	158.50	1	3,792	0.03%
2022/09/16	0	161.00	0	0.00	159.50	0	3,808	0.00%
2022/09/14	2	162.25	0	0.00	162.50	2	3,815	0.05%
2022/09/12	0	166.00	2	167.75	166.00	-2	3,850	-0.05%
2022/09/08	0	162.23	0	0.00	163.00	0	3,871	0.00%
2022/09/07	1	158.00	1	158.50	159.00	0	3,887	0.00%
2022/09/06	2	163.00	1	160.50	160.50	1	3,885	0.03%
2022/09/05	1	161.00	1	162.50	161.00	0	3,918	0.00%
2022/09/02	1	165.00	12	167.75	165.00	-11	3,940	-0.28%
2022/09/01	27	173.22	10	168.00	167.00	17	3,896	0.44%
2022/08/31	2	164.75	9	173.89	178.50	-7	3,774	-0.19%
2022/08/30	1.1	162.00	0	0.00	162.50	1.1	3,705	0.03%
2022/08/29	3.3	161.45	0	0.00	160.50	3.3	3,759	0.09%
2022/08/25	1	168.02	2	168.50	167.50	-1	3,921	-0.02%
2022/08/23	2	169.27	0	0.00	170.50	2	4,178	0.05%
2022/08/22	0	0.00	2	172.50	170.00	-2	4,325	-0.05%
2022/08/19	1	174.00	0	0.00	174.00	1	4,424	0.02%
2022/08/18	2	171.50	1	171.00	170.00	1	4,416	0.02%
2022/08/15	0	0.00	1	176.50	176.50	-1	4,347	-0.02%
2022/08/11	0	0.00	5	168.20	167.50	-5	4,296	-0.12%
2022/08/10	0	0.00	2	161.50	162.00	-2	4,311	-0.05%
2022/08/09	0	0.00	2	163.00	164.00	-2	4,338	-0.05%
2022/08/05	0	0.00	1	163.00	165.00	-1	4,327	-0.02%
2022/08/04	1	159.00	2	158.00	161.00	-1	4,311	-0.02%
2022/08/03	1	156.54	0	0.00	157.00	1	4,263	0.02%
2022/08/02	0.1	155.00	0	0.00	158.00	0.1	4,251	0.00%
2022/08/01	0	157.75	0	0.00	158.50	0	4,240	0.00%
2022/07/29	1	155.00	0	0.00	159.00	1	4,244	0.02%
2022/07/28	2	153.81	2	156.25	157.00	0	4,189	0.00%
2022/07/27	8	152.38	1	153.00	153.00	7	4,114	0.17%
2022/07/26	6	170.42	0	0.00	168.50	6	3,994	0.15%
2022/07/25	1	176.50	0	0.00	179.50	1	4,059	0.02%
2022/07/22	1	186.00	1	188.50	185.00	0	4,026	0.00%
2022/07/21	6	187.07	0	0.00	188.50	6	4,019	0.15%
2022/07/18	1	176.50	1	178.00	178.00	0	3,977	0.00%
2022/07/15	2	176.00	1	175.50	176.00	1	3,980	0.03%
2022/07/14	2	173.49	3	173.17	174.50	-1	3,970	-0.02%
2022/07/13	2	169.00	0	0.00	166.50	2	3,941	0.05%
2022/07/12	2	159.25	2	166.00	165.00	0	3,903	0.00%
2022/07/11	20	170.50	20	173.50	169.50	0	3,813	0.00%
2022/07/08	2	166.50	5	169.60	171.50	-3	3,795	-0.08%
2022/07/07	0	0.00	2	162.50	162.00	-2	3,757	-0.05%
2022/07/06	5	169.00	0	0.00	161.50	5	3,713	0.13%
2022/07/05	0	0.00	2	176.75	178.00	-2	3,657	-0.05%
2022/07/04	4	180.70	1	173.50	173.50	3	3,675	0.08%
2022/07/01	1	188.50	0	0.00	185.50	1	3,694	0.03%
2022/06/30	1	194.00	1	195.00	192.50	0	3,690	0.00%
2022/06/28	1	201.00	0	0.00	201.00	1	3,750	0.03%
2022/06/27	0	0.00	1	208.50	209.00	-1	3,814	-0.03%
2022/06/24	0	0.00	3	204.00	204.00	-3	3,791	-0.08%
2022/06/22	3	200.50	0	0.00	199.50	3	3,864	0.08%
2022/06/21	0	0.00	1	206.00	211.00	-1	3,831	-0.03%
2022/06/20	0	0.00	1	203.00	203.00	-1	3,800	-0.03%
2022/06/17	1	207.00	4	203.00	203.00	-3	3,753	-0.08%
2022/06/16	4	217.38	1	212.50	212.00	3	3,709	0.08%
2022/06/15	2	217.00	3	219.17	218.50	-1	3,710	-0.03%
2022/06/14	1	215.00	1	216.50	218.00	0	3,700	0.00%
2022/06/13	4	217.00	0	0.00	215.00	4	3,654	0.11%
2022/06/10	2	224.75	1	226.50	228.00	1	3,624	0.03%
2022/06/09	1	225.50	1	226.00	225.00	0	3,603	0.00%
2022/06/08	2	225.25	1	223.00	223.00	1	3,583	0.03%
2022/06/07	6	229.17	0	0.00	228.00	6	3,544	0.17%
2022/06/06	2	231.75	8	233.19	234.00	-6	3,492	-0.17%
2022/06/02	6	223.75	2	220.75	221.00	4	3,334	0.12%
2022/06/01	2	226.00	2	228.50	227.00	0	3,312	0.00%
2022/05/31	7	225.43	6	226.42	225.00	1	3,214	0.03%
2022/05/30	4	217.50	3	215.50	218.00	1	3,035	0.03%
2022/05/27	5	212.70	3	212.17	217.00	2	2,889	0.07%
2022/05/26	2	199.75	3	201.67	199.00	-1	2,781	-0.04%
2022/05/24	2	197.25	1	192.00	192.00	1	2,796	0.04%
2022/05/23	0.2	200.00	2	200.75	200.50	-1.8	2,778	-0.06%
2022/05/20	1	198.50	1	199.50	200.00	0	2,805	0.00%
2022/05/19	1	197.00	1	197.50	198.50	0	2,822	0.00%
2022/05/18	2	205.00	0	0.00	205.50	2	2,792	0.07%
2022/05/17	0	0.00	1	201.00	205.00	-1	2,753	-0.04%
2022/05/16	1	197.00	1	197.00	196.50	0	2,736	0.00%
2022/05/13	3	195.33	0	0.00	198.00	3	2,745	0.11%
2022/05/10	1	192.00	0	0.00	193.50	1	2,910	0.03%
2022/05/09	2	195.00	1	197.00	193.50	1	2,914	0.03%
2022/05/05	10	196.00	11	197.09	198.50	-1	2,864	-0.03%
2022/05/04	7	194.71	4	192.88	193.50	3	2,809	0.11%
2022/05/03	2	192.00	3	194.67	195.00	-1	2,752	-0.04%
2022/04/29	34.1	201.01	31	205.35	195.50	3.1	2,666	0.12%
2022/04/27	0.1	209.00	0	0.00	214.00	0.1	2,511	0.00%
2022/04/26	3	216.03	5	218.10	217.00	-2	2,525	-0.08%
2022/04/25	1.1	222.48	2	222.00	221.50	-0.9	2,546	-0.03%
2022/04/22	1	228.53	0	0.00	226.00	1	2,586	0.04%
2022/04/21	1	231.50	2	232.00	233.00	-1	2,559	-0.04%
2022/04/20	1.2	226.75	0	0.00	228.00	1.2	2,561	0.05%
2022/04/19	2	229.25	1	233.50	228.50	1	2,616	0.04%
2022/04/18	2	225.50	1	228.50	226.00	1	2,646	0.04%
2022/04/14	1.1	231.55	0.2	232.00	230.00	0.9	2,728	0.03%
2022/04/11	0.1	233.00	0.1	233.50	233.00	-0.1	2,837	0.00%
2022/04/08	0	0.00	1	241.00	240.50	-1	2,810	-0.04%
2022/04/07	3.1	247.96	0.7	246.00	243.00	2.3	2,792	0.08%
2022/04/06	0.1	257.50	0	0.00	258.00	0.1	2,719	0.00%
2022/04/01	4	258.25	0	0.00	263.00	4	2,668	0.15%
2022/03/31	2.2	266.59	1	265.50	266.00	1.2	2,618	0.05%
2022/03/30	4.1	268.85	2	268.50	271.50	2.1	2,593	0.08%
2022/03/29	0	0.00	1	281.00	282.00	-1	2,519	-0.04%
2022/03/28	0.1	275.25	0	0.00	276.50	0.1	2,536	0.00%
2022/03/25	3.5	281.90	0	0.00	280.50	3.5	2,552	0.14%
2022/03/24	1	289.00	1	292.00	293.00	0	2,506	0.00%
2022/03/23	1	294.50	0	0.00	292.50	1	2,546	0.04%
2022/03/21	0	293.50	0	0.00	291.50	0	2,668	0.00%
2022/03/18	3	290.33	1	292.00	292.50	2	2,737	0.07%
2022/03/15	3	287.00	0	0.00	285.50	3	3,040	0.10%
2022/03/11	2.4	288.77	0	0.00	290.50	2.4	3,074	0.08%
2022/03/10	0.1	296.50	1	294.50	295.50	-0.9	3,066	-0.03%
2022/03/09	3	286.83	1	286.50	286.50	2	3,078	0.07%
2022/03/08	1	286.50	1	286.00	286.00	0	3,107	0.00%
2022/03/07	1.1	293.64	1	293.50	292.50	0.1	3,105	0.00%
2022/03/04	0	306.00	0	0.00	303.00	0	3,178	0.00%
2022/03/03	0	310.50	1	312.50	310.50	-1	3,325	-0.03%
2022/03/01	1	308.00	0	0.00	308.00	1	3,340	0.03%
2022/02/25	1	303.50	0	0.00	302.00	1	3,351	0.03%
2022/02/24	0	0.00	1	302.50	302.50	-1	3,345	-0.03%
2022/02/23	1	309.00	2	311.50	310.50	-1	3,342	-0.03%
2022/02/22	9.3	308.91	0	0.00	310.00	9.3	3,353	0.28%
2022/02/21	0	0.00	1	318.50	321.00	-1	3,347	-0.03%
2022/02/17	1	316.00	2	319.25	318.00	-1	3,428	-0.03%
2022/02/16	1	314.50	1	315.00	316.00	0	3,422	0.00%
2022/02/15	1.1	308.09	1	307.50	308.00	0.1	3,405	0.00%
2022/02/14	2	307.00	2	312.50	312.50	0	3,376	0.00%
2022/02/11	7	322.57	0	0.00	320.00	7	3,274	0.21%
2022/02/10	1	338.00	0	0.00	341.00	1	3,178	0.03%
2022/02/09	2	334.75	2	341.50	344.00	0	3,185	0.00%
2022/02/08	0	0.00	2	342.00	343.00	-2	3,174	-0.06%
2022/02/07	1	335.50	1	335.00	335.50	0	3,219	0.00%
2022/01/26	0	0.00	1	335.50	335.50	-1	3,278	-0.03%
2022/01/25	1	335.50	0	0.00	336.00	1	3,345	0.03%
2022/01/24	2	330.50	3	340.17	343.50	-1	3,423	-0.03%
2022/01/20	0	0.00	1	340.50	340.00	-1	3,771	-0.03%
2022/01/19	4	337.88	0	0.00	333.00	4	3,853	0.10%
2022/01/18	0	0.00	1	342.50	344.50	-1	3,822	-0.03%
2022/01/17	1	337.00	0	0.00	340.50	1	3,781	0.03%
2022/01/13	1	334.50	0	0.00	336.00	1	3,734	0.03%
2022/01/12	7.5	335.99	5	335.00	337.00	2.5	3,739	0.07%
2022/01/11	4.1	345.73	0	0.00	343.00	4.1	3,665	0.11%
2022/01/10	3	347.33	1	353.00	354.50	2	3,617	0.06%
2022/01/07	10.1	360.17	3.1	357.12	355.00	7	3,593	0.19%
2022/01/06	9	375.06	1	374.00	375.00	8	3,528	0.23%
2022/01/05	2.3	378.94	7	384.57	385.50	-4.7	3,486	-0.14%
2022/01/04	0	0.00	0	378.00	379.50	0	3,406	0.00%
2021/12/30	1	375.00	1	377.00	374.50	0	3,401	0.00%
2021/12/29	0.3	372.00	0	0.00	371.00	0.3	3,393	0.01%
2021/12/28	0	0.00	1	372.00	371.50	-1	3,407	-0.03%
2021/12/27	0.1	372.50	0	0.00	371.00	0.1	3,415	0.00%
2021/12/24	4	370.75	1.1	370.68	370.00	2.9	3,423	0.08%
2021/12/23	1	372.50	2	372.50	372.50	-1	3,422	-0.03%
2021/12/21	0.1	377.00	85	378.79	380.00	-84.9	3,471	-2.44%
2021/12/20	10.2	367.63	1	368.00	367.00	9.2	3,446	0.27%
2021/12/17	4	376.13	0	0.00	376.00	4	3,419	0.12%
2021/12/16	1	383.50	1	387.50	383.00	0	3,391	0.00%
2021/12/15	5	385.90	9	383.94	380.50	-4	3,368	-0.12%
2021/12/14	2	380.75	2.4	384.17	385.00	-0.4	3,329	-0.01%
2021/12/13	4	386.75	37	387.55	382.50	-33	3,263	-1.01%
2021/12/10	2	370.01	2	373.00	374.00	0	3,130	0.00%
2021/12/09	4	366.49	41	374.33	377.00	-37	3,055	-1.21%
2021/12/08	2	361.00	3	363.67	362.00	-1	2,991	-0.03%
2021/12/07	0	0.00	1	361.00	362.00	-1	2,961	-0.03%
2021/12/03	0	0.00	7	355.50	355.50	-7	2,979	-0.23%
2021/12/02	12	349.25	1	353.00	352.00	11	3,000	0.37%
2021/12/01	3	357.00	2	357.50	358.00	1	3,036	0.03%
2021/11/30	1	368.41	2	366.75	362.50	-1	3,072	-0.03%
2021/11/29	3	366.00	17	365.53	364.50	-14	3,017	-0.46%
2021/11/26	3	342.17	1.1	340.18	340.50	1.9	2,913	0.07%
2021/11/25	3.1	353.68	0	0.00	351.00	3.1	2,917	0.11%
2021/11/24	0	0.00	1	362.00	356.00	-1	2,905	-0.03%
2021/11/23	0	0.00	3	359.00	353.50	-3	2,883	-0.10%
2021/11/19	1	350.50	1	353.00	351.50	0	2,886	0.00%
2021/11/18	1	353.50	0	0.00	352.50	1	2,902	0.03%
2021/11/17	2	361.00	3	363.00	361.00	-1	2,905	-0.03%
2021/11/16	1	362.00	17	361.59	357.50	-16	2,909	-0.55%
2021/11/15	1	354.50	0	0.00	352.00	1	2,900	0.03%
2021/11/12	30	353.43	59	352.81	349.50	-29	2,922	-0.99%
2021/11/11	0.3	349.69	0	0.00	348.00	0.3	2,935	0.01%
2021/11/10	0.1	350.00	1	349.98	350.50	-0.9	2,968	-0.03%
2021/11/09	0	0.00	2	350.00	349.00	-2	3,001	-0.07%
2021/11/08	6	347.67	1	346.50	347.00	5	3,013	0.17%
2021/11/05	1	348.50	0	0.00	356.00	1	2,990	0.03%
2021/11/04	2	355.75	62	348.67	354.00	-60	2,994	-2.00%
2021/11/03	2	357.00	1	358.50	358.00	1	2,962	0.03%
2021/11/02	6	352.42	1	345.00	346.50	5	2,937	0.17%
2021/11/01	140	357.77	3	356.67	358.50	137	2,913	4.70%	大買/鉅額交易
2021/10/29	2	354.50	16.2	356.39	357.50	-14.2	2,823	-0.50%
2021/10/28	1	329.00	3	325.83	325.00	-2	2,515	-0.08%
2021/10/27	0	0.00	3	319.17	329.00	-3	2,537	-0.12%
2021/10/26	1.2	309.58	1	307.50	305.00	0.2	2,596	0.01%
2021/10/25	5	302.50	0	0.00	300.00	5	2,643	0.19%
2021/10/22	0	0.00	1	303.50	305.00	-1	2,734	-0.04%
2021/10/21	61	302.71	1	306.00	300.50	60	2,778	2.16%
2021/10/20	0	0.00	1	304.50	302.00	-1	2,827	-0.04%
2021/10/19	1	300.00	0	0.00	300.00	1	2,846	0.04%
2021/10/15	0	0.00	1	305.50	304.00	-1	2,889	-0.03%
2021/10/13	2	300.00	0	0.00	295.50	2	2,955	0.07%
2021/10/07	0	0.00	5	310.70	311.50	-5	3,154	-0.16%
2021/10/05	2	297.50	1	300.00	299.50	1	3,278	0.03%
2021/10/04	2	298.50	1	301.00	297.00	1	3,320	0.03%
2021/10/01	2	303.00	3	305.00	303.50	-1	3,343	-0.03%
2021/09/29	1	300.00	1	302.00	301.50	0	3,393	0.00%
2021/09/28	3	316.17	1	315.00	314.50	2	3,384	0.06%
2021/09/27	10.1	321.00	4	327.00	323.50	6.1	3,394	0.18%
2021/09/24	1	319.50	0	0.00	319.50	1	3,409	0.03%
2021/09/23	7	319.36	1	319.50	319.50	6	3,487	0.17%
2021/09/22	0	0.00	1	317.00	319.50	-1	3,575	-0.03%
2021/09/17	0	0.00	2	325.00	323.50	-2	3,712	-0.05%
2021/09/16	3	316.17	0	0.00	317.00	3	3,697	0.08%
2021/09/15	5	316.50	0	0.00	316.00	5	3,745	0.13%
2021/09/13	13.1	321.24	2	319.75	319.00	11.1	3,835	0.29%
2021/09/09	1	329.00	0	0.00	327.50	1	3,861	0.03%
2021/09/08	2	332.25	0	0.00	326.50	2	3,895	0.05%
2021/09/07	9	346.61	4	345.13	339.00	5	3,929	0.13%
2021/09/06	10	356.80	19	355.87	355.00	-9	3,984	-0.23%
2021/09/03	2	349.00	2	351.25	351.00	0	4,103	0.00%
2021/09/01	7	341.50	5	341.60	344.00	2	4,272	0.05%
2021/08/31	0	0.00	2	328.50	330.50	-2	4,243	-0.05%
2021/08/30	2	327.25	1	326.50	327.50	1	4,231	0.02%
2021/08/27	4	326.00	1	328.50	325.00	3	4,231	0.07%
2021/08/26	0	0.00	1	329.50	326.00	-1	4,241	-0.02%
2021/08/25	1	321.50	2	324.00	328.00	-1	4,264	-0.02%
2021/08/24	4	321.25	2	326.00	319.50	2	4,280	0.05%
2021/08/23	2	318.00	4	319.63	321.00	-2	4,264	-0.05%
2021/08/20	3	311.50	1	314.50	310.00	2	4,262	0.05%
2021/08/19	1	328.00	0	0.00	324.50	1	4,276	0.02%
2021/08/18	1	323.00	2	326.50	328.00	-1	4,304	-0.02%
2021/08/17	0	0.00	2	320.25	319.50	-2	4,320	-0.05%
2021/08/16	4	324.75	1	324.50	321.00	3	4,328	0.07%
2021/08/13	3	333.00	1	331.50	331.50	2	4,375	0.05%
2021/08/12	0	343.50	2	343.00	343.50	-2	4,419	-0.04%
2021/08/11	2	337.75	0	0.00	335.50	2	4,443	0.05%
2021/08/10	1	338.50	1	339.50	337.00	0	4,482	0.00%
2021/08/09	3	341.17	1	338.50	338.00	2	4,528	0.04%
2021/08/06	3	348.34	1	346.50	348.50	2	4,603	0.04%
2021/08/05	7	349.29	6.1	347.77	350.00	1	4,629	0.02%
2021/08/04	2	339.00	0	0.00	337.00	2	4,707	0.04%
2021/08/03	6	335.50	2	338.00	336.50	4	4,743	0.08%
2021/08/02	3	341.33	0.2	344.50	338.50	2.9	4,717	0.06%
2021/07/30	7	345.50	5	351.50	346.00	2	4,676	0.04%
2021/07/29	4	342.50	3	346.83	347.50	1	4,532	0.02%
2021/07/28	3	341.50	2	343.00	344.50	1	4,562	0.02%
2021/07/27	2	359.54	1.1	357.10	356.00	1	4,648	0.02%
2021/07/26	4	362.38	0	0.00	363.00	4	4,752	0.08%
2021/07/23	3	371.83	3	378.83	370.00	0	4,753	0.00%
2021/07/22	8	374.19	0	0.00	372.50	8	4,756	0.17%
2021/07/21	1	378.00	1	373.50	376.00	0	4,725	0.00%
2021/07/20	0	375.50	3	382.00	375.00	-3	4,741	-0.06%
2021/07/19	2	382.25	1	382.01	381.50	1	4,715	0.02%
2021/07/16	2	389.50	1	392.50	390.00	1	4,728	0.02%
2021/07/15	1	393.00	4	394.25	392.50	-3	4,731	-0.06%
2021/07/14	2.1	386.66	9.1	389.33	395.00	-7	4,677	-0.15%
2021/07/13	4	384.75	4	385.00	381.00	0	4,599	0.00%
2021/07/12	2	378.25	14	380.93	381.00	-12	4,558	-0.26%
2021/07/09	4	364.50	0	0.00	370.00	4	4,501	0.09%
2021/07/07	4.2	369.62	1	371.00	371.00	3.2	4,520	0.07%
2021/07/06	5	378.70	0.1	379.00	376.00	4.9	4,489	0.11%
2021/07/05	0	0.00	3	381.33	382.00	-3	4,512	-0.07%
2021/07/02	1	363.50	3	372.17	374.50	-2	4,491	-0.04%
2021/07/01	5	367.60	1	366.50	366.00	4	4,530	0.09%
2021/06/30	1	387.50	0	0.00	375.00	1	4,535	0.02%
2021/06/29	1	385.00	4	379.13	375.00	-3	4,487	-0.07%
2021/06/28	3.2	374.86	9	376.56	380.00	-5.9	4,418	-0.13%
2021/06/25	2.1	368.36	1	369.50	364.00	1.1	4,310	0.03%
2021/06/24	2	366.75	4	371.25	366.00	-2	4,362	-0.05%
2021/06/23	2	374.00	57	371.52	373.50	-55	4,387	-1.25%
2021/06/22	1	371.00	33	370.17	368.00	-32	4,348	-0.74%
2021/06/21	6.1	367.71	3	363.33	363.00	3.1	4,326	0.07%
2021/06/18	83	369.86	2	370.50	364.00	81	4,329	1.87%
2021/06/17	5	364.30	7	366.50	369.00	-2	4,306	-0.05%
2021/06/16	11.1	372.88	5	366.40	364.50	6.1	4,289	0.14%
2021/06/15	14	376.54	1	384.00	376.00	13	4,251	0.31%
2021/06/11	2	363.75	14.3	366.64	373.50	-12.3	4,181	-0.29%
2021/06/10	5	357.51	10.2	354.52	358.00	-5.2	4,006	-0.13%
2021/06/09	0.1	334.00	0	0.00	332.00	0.1	3,776	0.00%
2021/06/08	2	330.00	3	329.33	330.00	-1	3,876	-0.03%
2021/06/07	4	321.38	2	322.00	325.00	2	3,889	0.05%
2021/06/03	0	0.00	4	326.13	327.00	-4	3,992	-0.10%
2021/06/02	5	322.60	1	324.00	320.00	4	4,071	0.10%
2021/05/31	0	0.00	1.1	327.95	326.00	-1.1	4,147	-0.03%
2021/05/28	2	324.00	1	327.50	326.00	1	4,201	0.02%
2021/05/27	1	318.50	0.1	323.00	321.00	0.9	4,277	0.02%
2021/05/26	3	327.67	1	334.00	323.00	2	4,298	0.05%
2021/05/25	2	325.25	5.1	323.00	328.00	-3.1	4,318	-0.07%
2021/05/24	0	0.00	1	313.00	312.50	-1	4,372	-0.02%
2021/05/21	1.1	301.64	3	308.17	307.50	-1.9	4,449	-0.04%
2021/05/20	2	303.00	0	0.00	299.00	2	4,524	0.04%
2021/05/17	13.1	295.42	16	297.91	300.00	-2.9	4,788	-0.06%
2021/05/14	6	313.58	11	317.09	302.50	-5	4,979	-0.10%
2021/05/13	11.2	334.14	2.1	334.26	322.50	9.1	5,298	0.17%
2021/05/12	1	315.00	0.2	326.00	328.50	0.8	5,329	0.02%
2021/05/11	1.2	324.79	2	321.25	322.50	-0.8	5,286	-0.02%
2021/05/10	0.1	337.00	0	0.00	338.50	0.1	5,285	0.00%
2021/05/07	5	330.60	29.3	336.64	337.50	-24.3	5,327	-0.46%
2021/05/06	10.1	325.04	6	325.67	326.00	4.1	5,365	0.08%
2021/05/05	6	326.50	9	327.89	326.00	-3	5,423	-0.06%
2021/05/04	5.5	333.93	1	326.50	322.00	4.5	5,473	0.08%
2021/05/03	4.4	338.62	3	348.50	350.00	1.4	5,365	0.03%
2021/04/29	1	371.50	2	370.25	366.50	-1	5,312	-0.02%
2021/04/28	2.1	365.83	0	0.00	365.00	2.1	5,387	0.04%
2021/04/27	2	371.00	1	370.50	370.50	1	5,591	0.02%
2021/04/26	3	369.00	1	370.50	372.00	2	5,676	0.04%
2021/04/23	2	369.75	1	370.00	372.00	1	5,735	0.02%
2021/04/22	5.1	369.67	11	370.77	367.50	-5.9	5,873	-0.10%
2021/04/21	1.1	375.02	0	0.00	371.50	1.1	6,144	0.02%
2021/04/20	1	381.00	0	381.00	381.00	1	6,408	0.02%
2021/04/19	1	380.50	2	380.50	379.50	-1	6,503	-0.02%
2021/04/16	13.1	382.13	4	381.88	383.00	9.1	6,764	0.13%
2021/04/15	2	371.50	1	373.01	376.50	1	6,849	0.01%
2021/04/14	3.3	372.62	1	371.00	369.50	2.3	7,039	0.03%
2021/04/13	1.1	377.05	0	0.00	375.50	1.1	7,131	0.02%
2021/04/12	0.1	380.50	3	381.00	381.50	-2.9	7,168	-0.04%
2021/04/09	2.1	379.11	1	384.50	379.00	1.1	7,375	0.01%
2021/04/08	2.3	383.02	0.3	384.00	385.50	2	7,377	0.03%
2021/04/07	4.1	385.00	1.1	385.29	384.50	2.9	7,368	0.04%
2021/04/06	1	389.50	0	0.00	390.00	1	7,314	0.01%
2021/04/01	4	393.63	1	394.50	389.50	3	7,298	0.04%
2021/03/31	6	392.25	0.1	392.50	391.00	5.9	7,273	0.08%
2021/03/30	1	390.50	5	393.20	395.00	-4	7,251	-0.06%
2021/03/29	1.2	394.29	1	395.50	390.50	0.2	7,230	0.00%
2021/03/26	1	395.00	2	395.75	397.00	-1	7,177	-0.01%
2021/03/25	0	0.00	2	384.25	386.00	-2	7,131	-0.03%
2021/03/24	4	385.88	1	384.00	384.00	3	7,141	0.04%
2021/03/22	0	0.00	1	385.00	384.00	-1	7,134	-0.01%
2021/03/19	2	380.00	1	380.00	380.00	1	7,152	0.01%
2021/03/18	8	386.94	1	387.00	384.50	7	7,251	0.10%
2021/03/17	1.1	390.01	0	0.00	389.50	1.1	7,331	0.01%
2021/03/15	11	390.64	3	392.00	392.00	8	7,417	0.11%
2021/03/12	14.4	398.01	11	397.18	393.50	3.4	7,427	0.05%
2021/03/11	3	385.17	9	386.17	386.50	-6	7,369	-0.08%
2021/03/10	0	380.50	1	380.00	381.00	-1	7,382	-0.01%
2021/03/09	3	378.17	2	376.00	375.50	1	7,422	0.01%
2021/03/08	8	380.81	9	381.28	380.00	-1	7,506	-0.01%
2021/03/05	3	367.17	8	370.81	371.00	-5	7,430	-0.07%
2021/03/04	11	368.59	0	0.00	369.00	11	7,423	0.15%
2021/03/03	1	368.00	2	371.50	380.50	-1	7,351	-0.01%
2021/03/02	0	0.00	6	385.50	371.50	-6	7,307	-0.08%
2021/02/26	7	381.09	1	382.50	380.50	6	7,252	0.08%
2021/02/25	5	400.10	2	402.50	393.00	3	7,230	0.04%
2021/02/24	10	401.82	83	400.61	400.50	-73	7,278	-1.00%
2021/02/23	6	408.83	3.1	407.99	406.50	3	7,217	0.04%
2021/02/22	8	410.13	7	411.21	413.50	1	7,196	0.01%
2021/02/19	8.1	388.70	11	394.32	398.00	-2.9	7,124	-0.04%
2021/02/18	84	382.90	3	380.50	381.00	81	7,100	1.14%
2021/02/17	12.1	380.14	1	379.50	379.50	11.1	7,226	0.15%
2021/02/05	13.2	374.38	2	375.50	370.50	11.2	7,066	0.16%
2021/02/04	10.1	388.63	9	389.00	388.00	1.1	6,827	0.02%
2021/02/03	4	430.38	1	425.50	425.50	3	6,458	0.05%
2021/02/02	3	432.83	6.1	432.47	434.50	-3.1	6,391	-0.05%
2021/02/01	4	415.75	1	419.50	420.50	3	6,381	0.05%
2021/01/29	3	426.00	5.1	421.58	414.00	-2.1	6,363	-0.03%
2021/01/28	1	419.50	0	0.00	418.00	1	6,359	0.02%
2021/01/27	2	438.00	1	435.00	435.00	1	6,321	0.02%
2021/01/26	1	454.50	0	0.00	435.00	1	6,263	0.02%
2021/01/25	5	457.80	6.1	457.79	451.00	-1.1	6,183	-0.02%
2021/01/22	4.1	457.40	0	0.00	457.50	4.1	6,156	0.07%
2021/01/21	4.2	455.20	5	457.90	458.00	-0.8	6,176	-0.01%
2021/01/20	19.2	452.59	18	448.83	446.00	1.2	6,149	0.02%
2021/01/19	14.1	430.42	21	432.76	445.00	-6.9	5,938	-0.12%
2021/01/18	4.1	422.96	3	423.67	424.50	1.1	5,865	0.02%
2021/01/15	18.1	426.11	21	430.05	419.50	-3	5,817	-0.05%
2021/01/14	37.1	439.06	31	431.42	424.00	6.1	5,717	0.11%
2021/01/13	7	404.64	24.1	411.26	423.50	-17.1	5,467	-0.31%
2021/01/12	20.1	390.30	14	391.18	385.00	6.1	5,281	0.12%
2021/01/11	21	391.05	22.1	395.71	394.00	-1.1	5,196	-0.02%
2021/01/08	3	356.83	14	360.79	363.00	-11	4,960	-0.22%
2021/01/07	1	358.00	1	357.50	355.00	0	4,890	0.00%
2021/01/06	10	374.80	11	376.05	371.00	-1	4,831	-0.02%
2021/01/05	10	367.65	9	368.50	369.00	1	4,874	0.02%
2021/01/04	6	365.83	11	358.64	364.50	-5	5,050	-0.10%
2020/12/31	17	346.32	0	0.00	346.00	17	4,850	0.35%
2020/12/30	2	345.25	0	0.00	344.00	2	4,814	0.04%
2020/12/29	0	0.00	1	348.50	345.50	-1	4,815	-0.02%
2020/12/28	3	344.50	0	0.00	344.50	3	4,809	0.06%
2020/12/24	0.1	349.00	0	0.00	347.00	0.1	4,805	0.00%
2020/12/23	0	0.00	0.1	348.50	348.50	-0.1	4,814	0.00%
2020/12/22	1	345.00	0	0.00	342.50	1	4,845	0.02%
2020/12/18	1	341.50	5	342.90	343.00	-4	4,866	-0.08%
2020/12/17	2	343.00	0	0.00	341.50	2	4,892	0.04%
2020/12/16	2	343.50	0	0.00	346.00	2	4,918	0.04%
2020/12/15	0	0.00	1	334.00	340.50	-1	4,891	-0.02%
2020/12/14	1.1	346.14	0	0.00	337.50	1.1	4,897	0.02%
2020/12/11	2	341.75	0	0.00	339.00	2	4,832	0.04%
2020/12/09	3	354.83	1	352.00	358.00	2	4,798	0.04%
2020/12/08	0	0.00	2	344.00	345.00	-2	4,774	-0.04%
2020/12/07	2	341.00	1	340.50	340.00	1	4,827	0.02%
2020/12/04	1	347.50	2	348.50	347.50	-1	4,786	-0.02%
2020/12/03	1	347.00	2	347.00	350.00	-1	4,756	-0.02%
2020/12/02	2	343.75	2	349.00	347.00	0	4,735	0.00%
2020/12/01	1	336.00	1	332.00	336.50	0	4,650	0.00%
2020/11/27	0	0.00	0	332.00	333.00	0	4,671	0.00%
2020/11/26	0	0.00	5	334.00	331.50	-5	4,699	-0.11%
2020/11/25	2	331.50	0	0.00	329.00	2	4,728	0.04%
2020/11/24	1	334.00	1	333.50	337.00	0	4,750	0.00%
2020/11/23	17	343.32	33	337.08	334.50	-16	4,819	-0.33%
2020/11/20	2	337.25	4	334.00	338.00	-2	4,863	-0.04%
2020/11/19	10	332.00	12	334.38	336.00	-2	4,921	-0.04%
2020/11/18	1	333.50	0	0.00	334.50	1	4,929	0.02%
2020/11/17	2	340.00	4	330.88	327.00	-2	4,936	-0.04%
2020/11/16	5	329.70	11	330.86	332.00	-6	5,054	-0.12%
2020/11/13	6	314.08	1	317.50	318.50	5	4,944	0.10%
2020/11/11	0	0.00	1	319.00	318.50	-1	5,115	-0.02%
2020/11/10	16	315.97	0	0.00	315.00	16	5,088	0.31%
2020/11/09	1	320.00	1	322.00	321.00	0	5,127	0.00%
2020/11/05	1	313.50	4	314.50	316.00	-3	5,164	-0.06%
2020/11/04	0	0.00	5	307.00	310.00	-5	5,164	-0.10%
2020/11/03	3	304.50	1	306.00	306.00	2	5,201	0.04%
2020/11/02	1	305.50	0	0.00	302.50	1	5,250	0.02%
2020/10/30	1	307.00	3	311.17	311.00	-2	5,242	-0.04%
2020/10/29	9	309.06	1	310.00	309.50	8	5,309	0.15%
2020/10/28	11	315.09	17	316.47	319.50	-6	5,415	-0.11%
2020/10/26	1	316.00	0	0.00	310.50	1	5,480	0.02%
2020/10/22	1	316.00	0.1	311.00	310.00	0.9	5,896	0.02%
2020/10/21	0	0.00	1	317.00	314.50	-1	5,982	-0.02%
2020/10/20	3	314.67	3	315.50	315.50	0	6,028	0.00%
2020/10/19	0	0.00	11	312.14	310.00	-11	5,975	-0.18%
2020/10/16	28	310.93	23	314.11	309.00	5	5,999	0.08%
2020/10/15	15	310.43	15	313.03	313.50	0	6,078	0.00%
2020/10/14	48	317.54	44	320.69	314.50	4	6,227	0.06%
2020/10/13	32	311.89	83	315.36	317.50	-51	6,344	-0.80%
2020/10/12	78	306.09	43	304.84	310.00	35	6,226	0.56%
2020/10/07	1	286.50	0	0.00	285.00	1	6,154	0.02%
2020/10/05	0	0.00	1	289.00	288.50	-1	6,318	-0.02%
2020/09/30	2	286.75	0	0.00	286.50	2	6,498	0.03%
2020/09/29	2	288.00	1	288.00	288.50	1	6,728	0.01%
2020/09/28	0	0.00	2	284.50	284.00	-2	6,934	-0.03%
2020/09/25	5.1	281.39	2	281.50	278.00	3.1	7,068	0.04%
2020/09/24	1	287.50	0	0.00	287.00	1	7,096	0.01%
2020/09/23	1	297.50	0	0.00	297.50	1	7,090	0.01%
2020/09/22	2	295.25	2	299.75	292.50	0	7,152	0.00%
2020/09/18	0	0.00	1	302.50	302.50	-1	7,237	-0.01%
2020/09/17	1	300.50	1	300.50	299.50	0	7,280	0.00%
2020/09/16	1	302.00	10	303.30	303.00	-9	7,335	-0.12%
2020/09/15	8	300.50	4	300.75	298.50	4	7,428	0.05%
2020/09/14	6	298.92	6	298.67	297.00	0	7,570	0.00%
2020/09/11	1	288.50	8	293.25	295.00	-7	7,641	-0.09%
2020/09/10	3	290.17	5	292.90	289.50	-2	7,673	-0.03%
2020/09/09	5	283.00	5	287.40	287.50	0	7,761	0.00%
2020/09/08	1	286.50	1.8	286.72	287.00	-0.8	7,911	-0.01%
2020/09/07	1	285.00	0	0.00	285.50	1	8,049	0.01%
2020/09/04	3	281.00	6	286.50	292.00	-3	8,172	-0.04%
2020/09/02	0	0.00	4	288.38	291.00	-4	8,352	-0.05%
2020/09/01	5	288.30	2	288.50	288.50	3	8,549	0.04%
2020/08/31	1	293.50	1	288.50	286.00	0	8,586	0.00%
2020/08/28	2	290.25	0	0.00	291.00	2	8,624	0.02%
2020/08/27	4	294.38	4	294.75	296.00	0	8,689	0.00%
2020/08/26	5	287.70	5	288.80	290.50	0	8,739	0.00%
2020/08/25	2	274.75	0	0.00	280.00	2	8,704	0.02%
2020/08/24	1	275.00	0	0.00	275.00	1	8,806	0.01%
2020/08/21	0.1	269.00	3	265.67	266.00	-2.9	8,783	-0.03%
2020/08/20	7	263.21	0	0.00	260.00	7	8,803	0.08%
2020/08/19	3	285.83	13	290.46	281.50	-10	8,640	-0.12%
2020/08/18	20	288.03	1	284.50	284.50	19	8,670	0.22%
2020/08/14	2	300.25	3	302.00	303.00	-1	8,791	-0.01%
2020/08/13	2	299.00	0	0.00	299.50	2	8,922	0.02%
2020/08/12	4	299.75	3	301.83	303.00	1	9,009	0.01%
2020/08/11	2	296.50	2	295.50	294.00	0	9,200	0.00%
2020/08/10	3	297.17	0	0.00	298.00	3	9,239	0.03%
2020/08/07	2.8	303.86	0	0.00	303.50	2.8	9,257	0.03%
2020/08/06	9	303.61	0	0.00	302.50	9	9,324	0.10%
2020/08/04	4	303.63	1	307.50	302.00	3	9,594	0.03%
2020/08/03	13	306.23	3	302.17	299.00	10	9,723	0.10%
2020/07/30	0	0.00	1	324.50	322.00	-1	9,631	-0.01%
2020/07/29	7	324.36	4	321.38	318.50	3	9,633	0.03%
2020/07/28	12	346.46	12	341.29	334.00	0	9,465	0.00%
2020/07/27	7	329.14	3	332.50	339.00	4	9,463	0.04%
2020/07/24	3	324.33	7	324.64	321.00	-4	9,566	-0.04%
2020/07/23	3	323.50	9	323.50	326.00	-6	9,641	-0.06%
2020/07/22	4	327.50	4	326.38	327.00	0	9,728	0.00%
2020/07/21	5	329.00	7	326.21	330.50	-2	9,809	-0.02%
2020/07/20	15	323.97	8	323.44	317.50	7	9,774	0.07%
2020/07/17	6	327.25	13	329.85	331.00	-7	9,753	-0.07%
2020/07/16	4	315.75	2	319.00	315.00	2	9,581	0.02%
2020/07/15	5	315.90	16	322.59	311.50	-11	9,571	-0.11%
2020/07/14	2	318.75	3	320.00	321.50	-1	9,645	-0.01%
2020/07/13	4	317.63	11.1	318.10	319.00	-7.1	9,632	-0.07%
2020/07/10	2	316.25	8	318.88	311.50	-6	9,654	-0.06%
2020/07/09	13	329.15	6	328.42	326.00	7	9,583	0.07%
2020/07/08	5	319.90	12	321.21	326.00	-7	9,438	-0.07%
2020/07/07	16	310.69	2	310.50	306.00	14	9,258	0.15%
2020/07/06	7.1	304.58	8	303.88	306.00	-0.9	9,098	-0.01%
2020/07/03	3	293.33	13	294.88	293.00	-10	9,016	-0.11%
2020/07/02	3	292.17	2	292.50	292.00	1	9,058	0.01%
2020/07/01	15	292.33	22	294.91	292.50	-7	9,165	-0.08%
2020/06/30	5	299.00	33	298.29	299.00	-28	9,209	-0.30%
2020/06/29	13	295.00	2	291.75	291.00	11	9,242	0.12%
2020/06/24	14	296.93	3	299.83	295.00	11	9,271	0.12%
2020/06/23	12	302.83	9	300.11	299.00	3	9,363	0.03%
2020/06/22	39	304.37	4	304.88	305.00	35	9,378	0.37%
2020/06/19	4	296.75	4	297.38	297.00	0	9,436	0.00%
2020/06/18	2	295.00	3	293.33	291.50	-1	9,362	-0.01%
2020/06/17	5	293.50	5	293.50	293.50	0	9,370	0.00%
2020/06/16	2	293.50	23	292.20	296.50	-21	9,445	-0.22%
2020/06/15	31	290.66	15	292.87	283.00	16	9,512	0.17%
2020/06/12	2	290.00	2	285.50	289.00	0	9,518	0.00%
2020/06/11	5	290.10	2	292.75	288.50	3	9,579	0.03%
2020/06/10	1	290.00	25	292.48	294.50	-24	9,617	-0.25%
2020/06/09	2	284.00	4	283.25	282.00	-2	9,584	-0.02%
2020/06/08	8	284.56	8	285.44	282.00	0	9,739	0.00%
2020/06/05	0	0.00	5	278.70	278.00	-5	9,588	-0.05%
2020/06/04	1	278.00	6	277.25	278.00	-5	9,615	-0.05%
2020/06/03	2	276.50	11	277.82	277.00	-9	9,657	-0.09%
2020/06/02	1	272.50	8	271.44	272.50	-7	9,590	-0.07%
2020/06/01	3	262.00	8	263.63	264.00	-5	9,515	-0.05%
2020/05/29	2	251.75	12	252.13	257.00	-10	9,450	-0.11%
2020/05/28	2	247.00	1	247.00	247.00	1	9,314	0.01%
2020/05/27	2	248.75	3	249.50	247.00	-1	9,339	-0.01%
2020/05/26	8	249.38	3	247.50	244.00	5	9,312	0.05%
2020/05/25	2	248.75	5	248.60	250.00	-3	9,277	-0.03%
2020/05/22	8	242.38	2	240.75	239.50	6	9,252	0.06%
2020/05/21	4	250.25	6	250.17	251.00	-2	9,151	-0.02%
2020/05/20	10	245.20	7	246.29	246.00	3	9,136	0.03%
2020/05/19	18	249.28	12	252.50	252.00	6	9,144	0.07%
2020/05/18	14	252.54	12	250.21	248.00	2	9,138	0.02%
2020/05/15	2	269.50	3	270.17	268.50	-1	9,067	-0.01%
2020/05/14	10	268.80	1	270.00	267.00	9	9,246	0.10%
2020/05/13	6	270.08	3	270.00	272.50	3	9,401	0.03%
2020/05/12	14	276.82	3	275.67	274.50	11	9,597	0.11%
2020/05/11	15	285.53	8	289.63	282.50	7	9,749	0.07%
2020/05/08	3	280.83	10	279.65	281.50	-7	9,658	-0.07%
2020/05/07	7	267.36	15	270.07	272.50	-8	9,485	-0.08%
2020/05/06	7	264.14	10	264.65	262.50	-3	9,424	-0.03%
2020/05/05	11	264.23	11	267.95	262.50	0	9,461	0.00%
2020/05/04	12	262.25	3	262.83	264.00	9	9,599	0.09%
2020/04/30	10	269.00	18	268.58	269.00	-8	9,591	-0.08%
2020/04/29	11	259.09	21	261.93	261.50	-10	9,507	-0.11%
2020/04/28	13	245.08	5	246.00	247.00	8	9,371	0.09%
2020/04/27	12	250.83	2	251.75	251.50	10	9,332	0.11%
2020/04/24	10	253.65	5	252.10	251.00	5	9,223	0.05%
2020/04/23	9	259.50	4	259.75	260.00	5	9,121	0.05%
2020/04/22	13	258.15	6	257.92	259.00	7	9,150	0.08%
2020/04/21	4	269.50	3	271.33	265.50	1	9,047	0.01%
2020/04/20	6	272.42	4	272.75	274.00	2	9,040	0.02%
2020/04/17	5	277.80	9	279.94	274.00	-4	9,030	-0.04%
2020/04/16	6	267.50	1	270.50	270.00	5	8,957	0.06%
2020/04/15	1	275.50	2	274.25	272.00	-1	8,998	-0.01%
2020/04/14	3	270.17	8	271.44	273.00	-5	9,145	-0.05%
2020/04/13	3	264.00	1	264.50	263.00	2	9,200	0.02%
2020/04/10	5	269.60	3	269.67	268.50	2	9,301	0.02%
2020/04/09	3	277.33	3	273.00	269.00	0	9,423	0.00%
2020/04/08	6	277.17	2	276.50	275.00	4	9,461	0.04%
2020/04/07	20	285.53	20	280.25	278.00	0	9,453	0.00%
2020/04/06	6	269.08	8	274.88	278.00	-2	9,400	-0.02%
2020/04/01	2	263.25	1	258.00	262.00	1	9,386	0.01%
2020/03/31	1	261.00	2	263.50	263.50	-1	9,358	-0.01%
2020/03/30	2	251.25	3	251.00	260.50	-1	9,283	-0.01%
2020/03/27	1	262.00	1	254.50	254.50	0	9,259	0.00%
2020/03/26	1	253.00	2	254.00	256.00	-1	9,139	-0.01%
2020/03/25	15	255.07	20	255.25	256.50	-5	9,217	-0.05%
2020/03/24	4	239.00	9	241.56	242.50	-5	9,130	-0.05%
2020/03/23	2	217.25	0	0.00	222.50	2	9,079	0.02%
2020/03/20	1	207.00	8	212.44	215.00	-7	9,071	-0.08%
2020/03/19	7	204.00	11	200.09	195.50	-4	8,953	-0.04%
2020/03/18	2	220.50	2	224.00	217.00	0	8,882	0.00%
2020/03/17	11	228.95	7	233.36	219.00	4	8,936	0.04%
2020/03/16	5	248.60	14	250.86	236.00	-9	8,824	-0.10%
2020/03/13	1	214.50	6	242.58	249.50	-5	8,770	-0.06%
2020/03/12	13	241.27	8	248.75	238.00	5	8,578	0.06%
2020/03/11	8	273.00	4	268.00	264.00	4	8,451	0.05%
2020/03/10	3	272.83	2	269.50	273.50	1	8,562	0.01%
2020/03/09	8	277.88	2	277.75	274.50	6	8,710	0.07%
2020/03/06	1	288.00	5	287.50	288.50	-4	8,735	-0.05%
2020/03/05	1	285.00	10	286.85	290.00	-9	8,898	-0.10%
2020/03/04	4	279.13	4	280.13	279.50	0	8,940	0.00%
2020/03/03	3	278.50	4	279.63	277.50	-1	8,979	-0.01%
2020/03/02	14	269.18	13	274.62	272.50	1	8,958	0.01%
2020/02/27	13	279.04	30	276.00	273.50	-17	8,954	-0.19%
2020/02/26	1	282.00	1	284.00	284.00	0	8,910	0.00%
2020/02/25	17	284.29	16	284.63	286.50	1	8,915	0.01%
2020/02/24	3	281.17	4	283.88	285.50	-1	8,919	-0.01%
2020/02/21	3	283.50	0	0.00	283.00	3	8,925	0.03%
2020/02/20	4	285.00	12	287.46	289.50	-8	8,875	-0.09%
2020/02/19	12	282.17	7	284.07	280.50	5	8,745	0.06%
2020/02/18	17	286.41	14	285.39	280.00	3	8,692	0.03%
2020/02/17	34	296.99	3	298.17	291.00	31	8,523	0.36%
2020/02/14	9	309.06	7	308.79	307.00	2	8,304	0.02%
2020/02/13	3	319.17	4	320.13	315.50	-1	8,115	-0.01%
2020/02/12	10	311.10	19	310.29	316.00	-9	7,839	-0.11%
2020/02/11	1	296.50	11	301.09	302.00	-10	7,658	-0.13%
2020/02/10	0	0.00	1	291.00	290.50	-1	7,652	-0.01%
2020/02/07	12	295.13	12	298.08	293.50	0	7,716	0.00%
2020/02/06	10	293.70	9	294.11	295.00	1	7,813	0.01%
2020/02/05	5	288.50	13	289.04	292.50	-8	7,736	-0.10%
2020/02/03	2	270.75	0	0.00	270.50	2	7,671	0.03%
2020/01/31	1	282.00	4	280.63	282.00	-3	7,660	-0.04%
2020/01/30	6	273.17	4	275.38	275.50	2	7,732	0.03%
2020/01/20	16	286.03	16	286.94	286.00	0	7,977	0.00%
2020/01/17	20	285.50	21	285.05	285.50	-1	8,044	-0.01%
2020/01/16	24	282.10	22	283.55	284.50	2	8,130	0.02%
2020/01/15	0	0.00	4	291.75	288.00	-4	8,123	-0.05%
2020/01/14	50	289.80	55	288.95	288.00	-5	8,121	-0.06%
2020/01/13	3	287.00	5	285.80	285.00	-2	8,103	-0.02%
2020/01/10	23	282.46	26	284.42	286.50	-3	8,123	-0.04%
2020/01/09	24	281.38	29	282.45	284.50	-5	8,179	-0.06%
2020/01/08	71	280.44	64	275.48	275.00	7	8,426	0.08%
2020/01/07	15	287.50	4	287.88	288.00	11	8,359	0.13%
2020/01/06	43	289.49	42	285.57	285.00	1	8,408	0.01%
2020/01/03	39	303.28	30	295.80	295.00	9	8,387	0.11%
2020/01/02	56	297.73	69	303.16	305.00	-13	8,316	-0.16%
2019/12/31	1	294.00	2	295.50	294.00	-1	8,276	-0.01%
2019/12/30	59	297.92	57	298.50	297.50	2	8,278	0.02%
2019/12/27	32	304.23	32	300.23	298.50	0	8,317	0.00%
2019/12/26	10	297.55	9	298.67	300.00	1	8,232	0.01%
2019/12/25	4	294.00	3	295.17	295.00	1	8,188	0.01%
2019/12/24	6	292.83	18	291.50	293.50	-12	8,252	-0.15%
2019/12/23	1	286.00	2	287.25	288.00	-1	8,281	-0.01%
2019/12/20	60	286.81	43	283.81	283.00	17	8,319	0.20%
2019/12/19	5	295.00	1	293.00	291.50	4	8,349	0.05%
2019/12/18	21	299.17	23	299.46	301.00	-2	8,266	-0.02%
2019/12/17	22	302.84	25	301.20	300.50	-3	8,325	-0.04%
2019/12/16	19	296.61	18	295.64	295.50	1	8,315	0.01%
2019/12/13	43	301.31	45	294.93	296.00	-2	8,740	-0.02%
2019/12/12	20	295.78	24	296.60	298.00	-4	8,808	-0.05%
2019/12/11	18	286.17	22	288.61	286.00	-4	8,621	-0.05%
2019/12/10	9	284.50	1	286.00	285.00	8	8,648	0.09%
2019/12/09	13	293.96	17	293.85	294.50	-4	8,555	-0.05%
2019/12/06	6	293.17	4	290.63	290.00	2	8,608	0.02%
2019/12/05	5	288.70	2	293.25	292.00	3	8,593	0.03%
2019/12/04	18	283.69	15	282.30	282.00	3	8,496	0.04%
2019/12/03	19	294.34	16	292.41	291.00	3	8,496	0.04%
2019/12/02	24	288.77	22	295.45	298.00	2	8,433	0.02%
2019/11/29	11	301.18	6	303.42	302.50	5	8,333	0.06%
2019/11/28	23	306.85	10	306.05	306.00	13	8,233	0.16%
2019/11/27	1	313.00	3	314.17	315.00	-2	8,196	-0.02%
2019/11/26	5	311.60	17	313.50	311.50	-12	8,258	-0.15%
2019/11/25	12	308.00	11	307.00	306.50	1	8,364	0.01%
2019/11/22	8	307.13	2	305.25	305.50	6	8,450	0.07%
2019/11/21	10	307.90	3	311.69	314.50	7	8,476	0.08%
2019/11/20	22	316.09	35	314.06	308.50	-13	8,492	-0.15%
2019/11/19	5	318.30	9	322.89	325.00	-4	8,573	-0.05%
2019/11/18	5	323.80	5	323.60	324.00	0	8,600	0.00%
2019/11/15	34	323.01	8	324.19	321.00	26	8,751	0.30%
2019/11/14	5	315.20	5	316.60	318.00	0	8,767	0.00%
2019/11/13	4	313.75	9	311.89	316.00	-5	8,857	-0.06%
2019/11/12	7	308.14	1	307.00	310.00	6	8,971	0.07%
2019/11/11	6	306.92	6	304.83	305.00	0	9,139	0.00%
2019/11/08	5	310.50	3	313.33	312.50	2	9,242	0.02%
2019/11/07	5	313.00	4	311.25	307.00	1	9,307	0.01%
2019/11/06	6	326.25	21	323.00	323.00	-15	9,373	-0.16%
2019/11/05	39	331.31	23	334.13	335.50	16	9,407	0.17%
2019/11/04	5	325.90	4	324.00	323.50	1	9,536	0.01%
2019/11/01	5	319.20	5	322.00	324.50	0	9,647	0.00%
2019/10/31	59	323.31	61	318.57	318.00	-2	9,814	-0.02%
2019/10/30	1	326.50	3	329.00	333.00	-2	9,822	-0.02%
2019/10/29	22	330.84	14	329.07	330.00	8	9,969	0.08%
2019/10/28	10	339.60	5	340.31	343.50	5	10,054	0.05%
2019/10/25	3	317.83	2	318.75	315.00	1	9,834	0.01%
2019/10/24	16	313.03	23	316.07	320.00	-7	9,891	-0.07%
2019/10/23	0	0.00	7	311.07	313.00	-7	9,982	-0.07%
2019/10/22	15	305.93	7	305.79	305.50	8	10,155	0.08%
2019/10/21	42	305.12	42	303.96	302.50	0	10,384	0.00%
2019/10/18	5	309.50	6	310.50	307.00	-1	10,715	-0.01%
2019/10/17	12	309.71	14	309.71	314.50	-2	10,907	-0.02%
2019/10/16	13	305.42	49	308.84	306.00	-36	10,850	-0.33%
2019/10/15	11	298.05	8	299.94	299.00	3	10,647	0.03%
2019/10/14	30	295.87	18	294.47	294.00	12	10,584	0.11%
2019/10/09	2	285.00	0	0.00	284.50	2	10,522	0.02%
2019/10/08	47	288.33	41	286.51	285.00	6	10,511	0.06%
2019/10/07	1	284.50	6	289.67	290.50	-5	10,610	-0.05%
2019/10/04	2	287.75	2	286.75	284.00	0	10,666	0.00%
2019/10/03	5	284.40	4	285.63	287.00	1	10,718	0.01%
2019/10/02	3	279.50	1	281.00	282.00	2	10,728	0.02%
2019/10/01	4	281.38	4	279.25	279.00	0	10,883	0.00%
2019/09/27	5	277.90	6	281.00	278.50	-1	11,085	-0.01%
2019/09/26	17	289.18	11	285.32	284.00	6	11,160	0.05%
2019/09/25	7	285.00	3	286.33	289.00	4	11,294	0.04%
2019/09/24	14	290.93	4	289.63	285.00	10	11,350	0.09%
2019/09/23	5	290.90	3	292.17	292.50	2	11,256	0.02%
2019/09/20	7	289.14	10	290.35	291.50	-3	11,284	-0.03%
2019/09/19	7	290.14	7	289.79	289.50	0	11,245	0.00%
2019/09/18	11	288.18	33	287.89	290.50	-22	11,228	-0.20%
2019/09/17	8	271.13	17	271.35	274.00	-9	10,850	-0.08%
2019/09/16	5	262.90	7	262.50	264.00	-2	10,820	-0.02%
2019/09/12	11	267.05	17	267.41	265.50	-6	10,913	-0.05%
2019/09/11	7	261.14	10	263.50	265.00	-3	11,178	-0.03%
2019/09/10	21	258.00	9	257.94	257.50	12	11,418	0.11%
2019/09/09	7	267.07	4	265.63	264.50	3	11,531	0.03%
2019/09/06	11	268.18	8	268.44	266.00	3	11,785	0.03%
2019/09/05	20	273.18	22	274.39	269.00	-2	11,818	-0.02%
2019/09/04	5	265.00	17	267.29	269.50	-12	11,793	-0.10%
2019/09/03	12	266.58	13	265.73	262.00	-1	11,966	-0.01%
2019/09/02	2	259.75	1	261.50	262.00	1	12,073	0.01%
2019/08/30	33	261.48	32	260.63	260.50	1	12,209	0.01%
2019/08/29	1	257.00	5	256.20	259.00	-4	12,400	-0.03%
2019/08/28	65	254.85	60	252.65	253.00	5	12,711	0.04%
2019/08/27	38	263.54	35	261.39	259.00	3	12,796	0.02%
2019/08/26	5	261.40	2	264.00	264.50	3	12,990	0.02%
2019/08/23	11	264.77	7	263.50	269.00	4	13,110	0.03%
2019/08/22	50	272.94	46	268.10	266.00	4	13,276	0.03%
2019/08/21	6	269.58	1	270.00	274.50	5	13,266	0.04%
2019/08/20	8	271.00	14	273.18	268.50	-6	13,378	-0.04%
2019/08/19	3	269.00	11	268.77	270.00	-8	13,476	-0.06%
2019/08/16	9	264.94	5	264.20	262.50	4	13,655	0.03%
2019/08/15	7	259.57	3	261.00	259.50	4	14,022	0.03%
2019/08/14	10	269.35	14	270.39	265.50	-4	14,290	-0.03%
2019/08/13	9	265.44	3	263.67	260.50	6	14,414	0.04%
2019/08/12	68	269.71	68	268.00	265.50	0	14,829	0.00%
2019/08/08	6	271.42	21	270.50	274.00	-15	14,978	-0.10%
2019/08/07	7	265.29	9	265.28	262.00	-2	14,928	-0.01%
2019/08/06	20	253.78	24	256.67	263.50	-4	14,924	-0.03%
2019/08/05	7	252.57	9	251.44	250.00	-2	14,769	-0.01%
2019/08/02	70	255.49	60	253.75	251.00	10	14,735	0.07%
2019/08/01	17	266.59	18	268.78	268.00	-1	14,604	-0.01%
2019/07/31	21	267.74	12	268.38	268.00	9	14,598	0.06%
2019/07/30	7	266.79	8	269.81	272.00	-1	14,394	-0.01%
2019/07/29	11	271.18	8	269.94	266.00	3	14,304	0.02%
2019/07/26	17	273.06	9	272.28	275.00	8	14,248	0.06%
2019/07/25	10	274.15	8	273.25	272.50	2	14,173	0.01%
2019/07/24	15	270.73	13	273.42	276.00	2	14,131	0.01%
2019/07/23	29	265.40	38	263.61	262.50	-9	14,172	-0.06%
2019/07/22	17	249.15	17	252.62	260.00	0	14,277	0.00%
2019/07/19	4	235.38	15	235.43	236.50	-11	13,962	-0.08%
2019/07/18	7	226.86	7	226.29	227.00	0	13,819	0.00%
2019/07/17	7	227.00	8	227.69	227.00	-1	13,893	-0.01%
2019/07/16	19	221.66	27	224.07	224.00	-8	13,923	-0.06%
2019/07/15	9	221.61	5	222.10	221.50	4	14,157	0.03%
2019/07/12	7	221.43	2	220.00	220.00	5	14,556	0.03%
2019/07/11	10	227.70	20	226.48	223.50	-10	14,620	-0.07%
2019/07/10	50	221.98	46	222.00	222.00	4	14,533	0.03%
2019/07/09	9	218.78	13	220.35	222.00	-4	14,529	-0.03%
2019/07/08	7	215.07	6	215.25	218.00	1	14,503	0.01%
2019/07/05	73	217.22	68	216.54	216.50	5	14,567	0.03%
2019/07/04	61	220.94	58	221.22	221.00	3	14,438	0.02%
2019/07/03	8	215.13	11	214.68	217.00	-3	14,300	-0.02%
2019/07/02	22	216.25	29	216.50	218.00	-7	14,320	-0.05%
2019/07/01	1	210.00	14	212.14	213.00	-13	14,185	-0.09%
2019/06/28	26	200.85	32	200.36	199.00	-6	14,232	-0.04%
2019/06/27	2	197.50	1	201.00	197.00	1	14,323	0.01%
2019/06/26	3	200.83	7	199.64	195.50	-4	14,513	-0.03%
2019/06/25	3	200.67	1	199.00	198.50	2	14,654	0.01%
2019/06/24	11	197.09	10	197.00	198.50	1	14,845	0.01%
2019/06/21	17	201.38	6	197.75	197.00	11	14,913	0.07%
2019/06/20	11	200.41	12	200.38	200.50	-1	14,858	-0.01%
2019/06/19	26	197.46	26	198.14	200.00	0	14,992	0.00%
2019/06/18	16	185.06	23	186.72	187.50	-7	14,709	-0.05%
2019/06/17	9	177.39	9	178.33	183.50	0	14,636	0.00%
2019/06/14	15	182.30	14	178.50	176.50	1	14,765	0.01%
2019/06/13	6	186.58	6	187.50	188.50	0	14,969	0.00%
2019/06/12	10	185.50	7	186.00	187.00	3	15,425	0.02%
2019/06/11	15	183.60	20	185.58	187.00	-5	15,519	-0.03%
2019/06/10	3	176.33	8	178.94	180.50	-5	15,322	-0.03%
2019/06/06	8	172.18	5	170.10	169.50	3	15,190	0.02%
2019/06/05	25	180.82	26	176.87	175.50	-1	15,103	-0.01%
2019/06/04	16	181.09	11	179.82	178.00	5	15,102	0.03%
2019/06/03	15	173.37	17	175.26	176.00	-2	14,898	-0.01%
2019/05/31	7	171.71	9	169.94	174.50	-2	14,748	-0.01%
2019/05/30	4	164.63	5	163.90	164.50	-1	14,567	-0.01%
2019/05/29	5	159.30	2	159.50	163.50	3	14,555	0.02%
2019/05/28	2	159.50	4	160.13	159.00	-2	14,412	-0.01%
2019/05/27	13	160.69	12	159.04	157.50	1	14,533	0.01%
2019/05/24	6	165.00	6	164.25	160.50	0	14,667	0.00%
2019/05/23	12	159.13	12	161.58	167.00	0	14,503	0.00%
2019/05/22	36	169.85	31	167.10	163.50	5	14,386	0.03%
2019/05/21	13	159.08	9	160.56	160.00	4	14,157	0.03%
2019/05/20	20	164.78	23	164.02	168.50	-3	14,024	-0.02%
2019/05/17	15	172.23	17	172.12	165.00	-2	13,853	-0.01%
2019/05/16	17	191.88	12	186.38	181.00	5	13,720	0.04%
2019/05/15	7	195.64	11	200.27	200.50	-4	13,730	-0.03%
2019/05/14	6	189.92	5	191.60	194.00	1	13,889	0.01%
2019/05/13	7	195.00	1	193.00	193.00	6	14,082	0.04%
2019/05/10	3	203.50	4	202.75	204.50	-1	14,213	-0.01%
2019/05/09	14	200.79	2	200.00	200.00	12	14,204	0.08%
2019/05/08	11	201.55	12	205.75	206.00	-1	14,171	-0.01%
2019/05/07	13	204.15	11	204.09	203.50	2	14,258	0.01%
2019/05/06	7	201.86	6	202.25	201.00	1	14,669	0.01%
2019/05/03	1	209.00	1	212.00	213.00	0	14,718	0.00%
2019/05/02	3	206.67	2	208.00	208.00	1	14,752	0.01%
2019/04/30	3	202.50	4	205.63	207.00	-1	14,893	-0.01%
2019/04/29	13	197.92	17	198.35	204.00	-4	15,028	-0.03%
2019/04/26	26	210.42	21	207.67	207.00	5	14,775	0.03%
2019/04/25	3	225.33	2	227.00	229.50	1	14,433	0.01%
2019/04/24	16	227.69	4	229.50	227.00	12	14,532	0.08%
2019/04/23	4	225.00	4	226.38	229.50	0	14,473	0.00%
2019/04/22	3	221.00	3	221.83	225.50	0	14,383	0.00%
2019/04/19	12	229.42	7	220.64	220.00	5	14,337	0.03%
2019/04/18	14	232.39	21	237.67	229.00	-7	14,102	-0.05%
2019/04/17	2	219.00	7	218.79	219.00	-5	13,675	-0.04%
2019/04/16	4	215.25	7	214.57	213.00	-3	13,623	-0.02%
2019/04/15	5	211.40	41	211.09	213.00	-36	13,594	-0.26%
2019/04/12	35	206.50	4	206.88	205.00	31	13,628	0.23%
2019/04/11	20	216.05	13	217.92	211.00	7	13,675	0.05%
2019/04/10	3	214.33	11	215.09	212.00	-8	13,565	-0.06%
2019/04/09	11	212.00	3	219.67	211.00	8	13,622	0.06%
2019/04/08	3	218.33	9	213.78	219.50	-6	13,591	-0.04%
2019/04/03	4	205.37	1	204.00	205.00	3	13,535	0.02%
2019/04/02	4	210.12	3	210.00	207.50	1	13,598	0.01%
2019/04/01	6	214.41	5	214.30	211.00	1	13,493	0.01%
2019/03/29	27	215.81	22	215.00	217.50	5	13,295	0.04%
2019/03/28	9	208.78	12	210.17	211.50	-3	13,237	-0.02%
2019/03/27	10	210.00	14	207.57	204.00	-4	13,144	-0.03%
2019/03/26	12	197.79	8	200.94	205.00	4	12,973	0.03%
2019/03/25	6	194.08	12	195.21	194.00	-6	13,026	-0.05%
2019/03/22	20	205.57	21	205.19	200.50	-1	13,000	-0.01%
2019/03/21	7	198.93	7	199.50	199.50	0	12,818	0.00%
2019/03/20	28	199.12	23	200.33	199.50	5	12,832	0.04%
2019/03/19	29	200.40	27	199.52	204.50	2	12,748	0.02%
2019/03/18	24	201.08	30	200.30	197.50	-6	12,509	-0.05%
2019/03/15	7	190.07	36	186.50	192.50	-29	12,094	-0.24%
2019/03/14	11	171.14	15	173.80	175.00	-4	11,692	-0.03%
2019/03/13	6	163.50	7	164.64	164.50	-1	11,596	-0.01%
2019/03/12	15.1	164.89	4	163.63	162.00	11.1	11,693	0.09%
2019/03/11	26	162.54	26	161.52	161.00	0	11,801	0.00%
2019/03/08	13	158.62	3	160.17	162.50	10	12,010	0.08%
2019/03/07	11	164.82	3	160.33	160.00	8	12,103	0.07%
2019/03/06	14	170.86	14	171.79	172.00	0	12,101	0.00%
2019/03/05	11	174.95	5	174.20	173.00	6	12,181	0.05%
2019/03/04	11	176.10	10	179.20	180.00	1	12,413	0.01%
2019/02/27	18	173.17	16	172.91	175.00	2	12,395	0.02%
2019/02/26	15	179.33	11	176.36	175.00	4	12,504	0.03%
2019/02/25	15	175.57	26	177.38	177.50	-11	12,357	-0.09%
2019/02/22	3	168.33	4	167.25	168.00	-1	12,141	-0.01%
2019/02/21	7	168.93	12	170.83	171.00	-5	12,142	-0.04%
2019/02/20	30	172.68	21	168.86	168.00	9	12,042	0.07%
2019/02/19	24	168.75	35	170.51	171.00	-11	11,894	-0.09%
2019/02/18	19	163.03	42	163.10	163.00	-23	11,787	-0.20%
2019/02/15	22	164.48	25	162.32	160.50	-3	11,927	-0.03%
2019/02/14	28	164.14	30	159.08	158.00	-2	11,517	-0.02%
2019/02/13	38	177.13	13	173.69	166.50	25	11,357	0.22%
2019/02/12	16	166.72	19	171.92	174.00	-3	11,184	-0.03%
2019/02/11	9	154.61	20.8	159.53	161.50	-11.8	11,073	-0.11%
2019/01/30	6	150.17	5	149.20	149.50	1	11,009	0.01%
2019/01/29	19	145.26	20	146.75	148.00	-1	11,194	-0.01%
2019/01/28	23	151.72	17	151.79	150.00	6	11,379	0.05%
2019/01/25	9	151.06	17	150.82	152.00	-8	11,487	-0.07%
2019/01/24	7	140.07	15	139.83	142.00	-8	11,255	-0.07%
2019/01/23	4	136.50	12	137.63	138.50	-8	11,247	-0.07%
2019/01/22	24	135.21	18	136.75	136.50	6	11,231	0.05%
2019/01/21	19	130.21	17	132.32	135.00	2	11,220	0.02%
2019/01/18	2	125.00	12	125.25	126.00	-10	11,252	-0.09%
2019/01/17	9	121.39	7	122.50	123.50	2	11,384	0.02%
2019/01/16	4	124.99	4	123.75	122.00	0	11,694	0.00%
2019/01/15	0	0.00	4	125.50	126.00	-4	11,801	-0.03%
2019/01/14	19	124.16	2	124.00	124.00	17	11,890	0.14%
2019/01/11	3	122.50	3	123.17	123.00	0	12,077	0.00%
2019/01/10	23	121.61	22	120.48	120.00	1	12,032	0.01%
2019/01/09	5	119.80	5	119.90	120.00	0	12,092	0.00%
2019/01/08	3	118.17	4	117.25	116.50	-1	12,231	-0.01%
2019/01/07	11	117.50	6	116.75	115.50	5	12,366	0.04%
2019/01/04	2	111.00	5	111.90	114.00	-3	12,554	-0.02%
2019/01/03	2	116.25	2	114.75	114.00	0	12,783	0.00%
2019/01/02	13	119.23	9	119.89	121.00	4	12,917	0.03%
2018/12/28	10	121.50	12	119.79	118.00	-2	12,977	-0.02%
2018/12/27	4	120.63	2	120.00	119.00	2	13,015	0.02%
2018/12/26	9	120.00	13	120.00	115.00	-4	12,998	-0.03%
2018/12/25	21	119.55	14	119.79	121.50	7	12,931	0.05%
2018/12/24	7	117.29	7	119.07	118.00	0	12,826	0.00%
2018/12/22	0	0.00	5	116.00	117.00	-5	12,832	-0.04%
2018/12/21	10	114.70	18	114.17	119.50	-8	12,907	-0.06%
2018/12/20	4	118.49	2	120.25	116.50	2	12,820	0.02%
2018/12/19	3	126.32	5	127.00	124.00	-2	12,767	-0.02%
2018/12/18	11	125.55	8	125.88	126.00	3	12,794	0.02%
2018/12/17	6	120.67	8	122.13	123.50	-2	12,817	-0.02%
2018/12/14	2	117.25	1	117.00	118.00	1	12,938	0.01%
2018/12/13	7	121.93	12	122.46	121.50	-5	13,086	-0.04%
2018/12/12	7	121.64	7	122.86	122.50	0	13,197	0.00%
2018/12/11	4	117.00	8	117.63	118.00	-4	13,201	-0.03%
2018/12/10	17	112.50	17	113.79	115.00	0	13,562	0.00%
2018/12/07	8	118.25	2	117.75	116.50	6	13,730	0.04%
2018/12/06	5	115.39	1	120.00	114.00	4	13,749	0.03%
2018/12/05	8	124.87	13	124.38	122.50	-5	13,691	-0.04%
2018/12/04	4	135.50	9	132.33	131.00	-5	13,700	-0.04%
2018/12/03	14	134.29	24	135.77	137.00	-10	13,658	-0.07%
2018/11/30	27	125.19	27	125.48	126.50	0	13,512	0.00%
2018/11/29	18	123.56	10	122.40	120.00	8	13,689	0.06%
2018/11/28	18	120.11	10	119.95	120.50	8	13,647	0.06%
2018/11/27	22	115.16	26	116.77	119.00	-4	13,506	-0.03%
2018/11/26	8	108.13	8	108.00	109.00	0	13,183	0.00%
2018/11/23	14	107.86	15	105.00	104.00	-1	13,101	-0.01%
2018/11/22	5	105.20	2	105.50	103.00	3	12,887	0.02%
2018/11/21	12	102.67	12	102.58	105.50	0	12,829	0.00%
2018/11/20	5	101.00	4	103.25	102.50	1	12,779	0.01%
2018/11/19	5	100.50	6	101.25	102.00	-1	12,766	-0.01%
2018/11/16	13	99.81	15	98.58	97.00	-2	12,801	-0.02%
2018/11/15	9	95.24	9	96.26	97.50	0	12,877	0.00%
2018/11/14	17.1	98.95	8	98.04	95.80	9.1	12,790	0.07%
2018/11/12	59	108.03	8	108.13	108.50	51	12,658	0.40%
2018/11/09	4	110.25	4	111.13	113.50	0	12,623	0.00%
2018/11/08	4	115.88	6	115.25	113.50	-2	12,628	-0.02%
2018/11/07	9	116.44	9	116.00	117.00	0	12,431	0.00%
2018/11/06	2	113.46	4	114.63	109.50	-2	12,296	-0.02%
2018/11/05	12	116.13	9	116.61	121.50	3	12,065	0.02%
2018/11/02	11	108.45	60	110.10	110.50	-49	11,790	-0.42%
2018/11/01	2	98.20	6	98.38	104.50	-4	11,553	-0.03%
2018/10/31	12	94.40	9	95.99	95.00	3	11,393	0.03%
2018/10/30	7	92.67	8	91.68	90.00	-1	11,235	-0.01%
2018/10/29	16	89.78	2	91.70	91.60	14	11,178	0.13%
2018/10/26	10	90.22	10	89.92	88.00	0	11,006	0.00%
2018/10/25	2	93.07	0	0.00	95.20	2	10,771	0.02%
2018/10/24	12	100.83	7	99.10	97.20	5	10,657	0.05%
2018/10/23	11	112.32	5	108.70	108.00	6	10,437	0.06%
2018/10/22	4	121.50	4	122.38	120.00	0	10,230	0.00%
2018/10/19	9	116.89	9	117.83	120.50	0	10,509	0.00%
2018/10/18	12	117.63	6	116.42	116.00	6	11,083	0.05%
2018/10/17	8	119.99	9	119.39	118.00	-1	10,978	-0.01%
2018/10/16	5	122.50	8	118.81	116.50	-3	10,808	-0.03%
2018/10/15	3	121.83	10	121.50	125.00	-7	10,732	-0.07%
2018/10/12	10	114.20	12	112.13	119.00	-2	10,562	-0.02%
2018/10/11	9	100.50	27	106.20	109.00	-18	10,393	-0.17%
2018/10/09	3.1	110.06	4	108.00	107.00	-0.9	10,149	-0.01%
2018/10/08	3.1	117.54	2	118.50	118.50	1.1	10,009	0.01%
2018/10/05	4	122.48	1	125.50	119.00	3	10,126	0.03%
2018/10/04	0.1	132.00	9	132.50	132.00	-8.9	10,030	-0.09%
2018/10/03	4	137.38	2	136.75	134.50	2	10,065	0.02%
2018/10/02	4	139.50	3	138.83	138.00	1	10,057	0.01%
2018/09/28	5	135.60	4	133.88	134.50	1	10,031	0.01%
2018/09/27	14	132.61	5	133.10	133.00	9	9,983	0.09%
2018/09/26	0	131.50	0	0.00	131.00	0	9,934	0.00%
2018/09/25	2	132.50	9	132.67	133.50	-7	9,985	-0.07%
2018/09/21	7	127.43	14	127.64	131.00	-7	9,863	-0.07%
2018/09/20	9.1	127.91	3	130.00	124.00	6.1	9,651	0.06%
2018/09/19	11	138.64	3	137.50	133.50	8	9,449	0.08%
2018/09/18	12	138.63	9	136.33	142.00	3	9,250	0.03%
2018/09/17	14	139.14	15	139.73	143.00	-1	9,089	-0.01%
2018/09/14	23	134.00	15	136.47	138.50	8	9,021	0.09%
2018/09/13	4	136.88	7	138.21	136.00	-3	8,593	-0.03%
2018/09/12	10.1	144.49	28	143.50	143.50	-17.9	8,338	-0.21%
2018/09/11	4	159.38	4	159.63	159.00	0	8,200	0.00%
2018/09/10	16	163.98	1	163.00	155.50	15	8,100	0.19%
2018/09/07	18	171.34	4	175.50	172.50	14	7,982	0.18%
2018/09/06	8	186.87	6	183.92	183.00	2	7,840	0.03%
2018/09/05	10	183.10	36	185.96	187.00	-26	7,694	-0.34%
2018/09/04	0	0.00	12	176.13	177.00	-12	7,238	-0.17%
2018/09/03	5	163.19	2	161.00	161.00	3	7,171	0.04%
2018/08/31	2	165.00	2	166.00	166.50	0	7,261	0.00%
2018/08/30	7	166.57	17	165.44	166.00	-10	7,253	-0.14%
2018/08/29	6	161.25	0	0.00	161.00	6	7,211	0.08%
2018/08/28	1	164.42	6	165.58	161.00	-5	7,219	-0.07%
2018/08/27	5	162.20	4	162.50	162.50	1	7,197	0.01%
2018/08/24	6	159.83	0	0.00	162.00	6	7,176	0.08%
2018/08/23	5	159.91	11	160.73	160.00	-6	7,222	-0.08%
2018/08/22	2	163.25	24.1	164.62	162.50	-22.1	7,268	-0.30%
2018/08/21	0	0.00	3	155.17	158.50	-3	7,117	-0.04%
2018/08/20	4	150.13	4	149.38	151.00	0	7,064	0.00%
2018/08/17	4	150.25	5	146.90	146.50	-1	6,996	-0.01%
2018/08/16	7	140.07	8	141.81	144.00	-1	6,930	-0.01%
2018/08/15	11	148.04	7	145.93	145.50	4	6,820	0.06%
2018/08/14	3.1	155.68	2	154.50	156.00	1.1	6,756	0.02%
2018/08/13	10	159.03	15	150.23	153.50	-5	6,797	-0.07%
2018/08/10	5	163.50	0	0.00	165.00	5	6,750	0.07%
2018/08/09	2	164.01	0	0.00	165.00	2	6,737	0.03%
2018/08/08	4	173.38	18	172.86	169.00	-14	6,766	-0.21%
2018/08/07	14	168.50	2	169.00	170.50	12	6,795	0.18%
2018/08/06	0	165.00	2	164.25	165.00	-2	6,891	-0.03%
2018/08/03	0	0.00	5	159.80	162.00	-5	6,882	-0.07%
2018/08/02	5	154.70	2	155.75	156.00	3	6,867	0.04%
2018/08/01	0	0.00	1	156.50	156.00	-1	6,847	-0.01%
2018/07/31	3	148.50	1	146.00	148.00	2	6,786	0.03%
2018/07/30	2	155.75	3	149.00	146.00	-1	6,718	-0.01%
2018/07/27	8	163.87	1	161.00	161.00	7	6,580	0.11%
2018/07/26	18	166.67	7	167.64	166.00	11	6,546	0.17%
2018/07/25	38	168.30	15	169.20	165.00	23	6,133	0.38%
2018/07/20	18	230.03	7	235.93	225.00	11	5,591	0.20%
2018/07/19	11	227.59	7	228.07	229.50	4	5,767	0.07%
2018/07/18	25	224.26	6	223.67	222.00	19	5,691	0.33%
2018/07/17	10	234.80	13	237.35	228.50	-3	5,695	-0.05%
2018/07/16	3	240.00	1	243.50	239.00	2	5,621	0.04%
2018/07/13	5	238.01	3	233.83	241.00	2	5,534	0.04%
2018/07/12	6	217.08	2	219.50	221.00	4	5,439	0.07%
2018/07/11	1	212.57	3	214.33	215.00	-2	5,479	-0.04%
2018/07/09	2	200.00	2	196.50	196.50	0	5,570	0.00%
2018/07/06	2	203.25	2	203.50	202.50	0	5,543	0.00%
2018/07/05	0	0.00	1	204.00	200.50	-1	5,499	-0.02%
2018/07/04	1	197.50	0	0.00	199.50	1	5,465	0.02%
2018/07/03	7	199.29	0	0.00	194.50	7	5,445	0.13%
2018/07/02	1	219.50	2	225.50	217.00	-1	5,376	-0.02%
2018/06/28	1	218.50	0	0.00	216.00	1	5,355	0.02%
2018/06/26	3	221.17	1	226.50	228.00	2	5,397	0.04%
2018/06/25	2	221.00	0	0.00	220.00	2	5,449	0.04%
2018/06/22	1	237.45	1	233.50	233.00	0	5,465	0.00%
2018/06/20	2	238.00	3	237.50	238.00	-1	5,581	-0.02%
2018/06/19	2	240.22	1	235.50	236.00	1	5,585	0.02%
2018/06/15	2	243.50	3	247.00	245.50	-1	5,595	-0.02%
2018/06/14	2	241.52	3	239.83	241.50	-1	5,617	-0.02%
2018/06/13	1	247.00	3	247.00	244.50	-2	5,659	-0.04%
2018/06/12	1	247.00	3	249.00	247.00	-2	5,734	-0.03%
2018/06/11	9.1	242.62	1	243.00	242.50	8.1	5,828	0.14%
2018/06/08	7.1	251.70	1	255.00	251.00	6.1	5,864	0.10%
2018/06/07	1	274.85	0	0.00	269.50	1	6,026	0.02%
2018/06/04	2	261.00	7	260.29	263.50	-5	6,255	-0.08%
2018/06/01	5	247.60	3	250.67	251.50	2	6,236	0.03%
2018/05/31	5	251.60	2	246.00	243.50	3	6,277	0.05%
2018/05/30	9	251.00	6	248.25	248.00	3	6,181	0.05%
2018/05/29	0	0.00	2	270.25	268.50	-2	6,082	-0.03%
2018/05/28	2	280.75	3	279.17	279.00	-1	6,078	-0.02%
2018/05/25	1	274.00	0	0.00	274.00	1	6,135	0.02%
2018/05/24	5	275.50	0	0.00	273.50	5	6,193	0.08%
2018/05/23	0	0.00	1	271.00	271.50	-1	6,232	-0.02%
2018/05/22	6	275.33	6	274.17	274.00	0	6,319	0.00%
2018/05/21	3	270.50	3	273.00	268.50	0	6,363	0.00%
2018/05/18	3	263.33	3	258.00	257.00	0	6,358	0.00%
2018/05/16	1	272.50	0	0.00	265.00	1	6,546	0.02%
2018/05/15	1	276.00	0	0.00	269.00	1	6,644	0.02%
2018/05/14	2	282.75	3	278.33	286.50	-1	6,681	-0.01%
2018/05/10	0	0.00	3	250.33	257.00	-3	6,655	-0.05%
2018/05/08	2	240.00	0	0.00	240.00	2	6,785	0.03%
2018/05/04	1	241.00	2	236.00	236.50	-1	7,036	-0.01%
2018/05/03	1	232.00	0	0.00	232.00	1	7,172	0.01%
2018/05/02	1	226.00	1	234.00	232.00	0	7,288	0.00%
2018/04/30	0	0.00	1	229.50	224.50	-1	7,445	-0.01%
2018/04/26	5	229.70	3	220.33	218.00	2	7,697	0.03%
2018/04/25	7	231.14	2	231.25	231.00	5	7,572	0.07%
2018/04/23	2	285.00	2	283.00	282.50	0	7,457	0.00%
2018/04/20	3	299.50	3	298.00	297.50	0	7,500	0.00%
2018/04/19	1	309.00	3	309.33	312.00	-2	7,684	-0.03%
2018/04/18	4	298.75	4	309.25	306.00	0	7,953	0.00%
2018/04/17	8	316.94	6	313.17	311.50	2	7,957	0.03%
2018/04/16	12	330.33	12	332.29	331.00	0	8,085	0.00%
2018/04/13	5	319.50	11	319.50	318.50	-6	8,134	-0.07%
2018/04/12	2	310.75	6	311.58	309.50	-4	8,079	-0.05%
2018/04/11	2	309.50	4	308.75	306.50	-2	8,184	-0.02%
2018/04/10	1	309.50	2	307.00	306.00	-1	8,247	-0.01%
2018/04/09	0	0.00	1	305.50	305.50	-1	8,381	-0.01%
2018/04/03	4.1	307.03	1	312.00	308.00	3.1	8,408	0.04%
2018/04/02	3	316.50	0	0.00	310.50	3	8,435	0.04%
2018/03/31	2	312.75	1	315.00	314.50	1	8,487	0.01%
2018/03/30	4	319.75	5	320.90	314.00	-1	8,593	-0.01%
2018/03/29	0	0.00	3	313.33	313.00	-3	8,684	-0.03%
2018/03/28	14	315.43	15	313.37	308.00	-1	8,665	-0.01%
2018/03/27	3	314.00	5	314.70	313.00	-2	8,632	-0.02%
2018/03/23	10	297.35	6	299.83	295.00	4	8,722	0.05%
2018/03/22	3	316.00	5	316.00	305.00	-2	8,841	-0.02%
2018/03/21	12	317.13	11	317.32	315.00	1	8,986	0.01%
2018/03/20	3	304.50	4	310.50	315.00	-1	9,121	-0.01%
2018/03/19	6	320.17	8	318.69	311.00	-2	9,411	-0.02%
2018/03/16	1	317.00	2	314.25	315.00	-1	9,524	-0.01%
2018/03/15	12	317.63	13	318.08	321.50	-1	9,732	-0.01%
2018/03/14	6	314.58	4	310.38	309.50	2	9,709	0.02%
2018/03/13	27	312.07	25	312.66	315.50	2	9,762	0.02%
2018/03/12	16	287.53	38	288.82	297.00	-22	9,644	-0.23%
2018/03/09	12	274.46	8	274.00	270.00	4	9,732	0.04%
2018/03/08	3	269.00	6	274.75	272.50	-3	9,865	-0.03%
2018/03/07	13	264.92	6	265.67	265.00	7	9,809	0.07%
2018/03/06	8	257.75	8	257.94	264.50	0	9,941	0.00%
2018/03/05	0	0.00	11	253.50	250.50	-11	10,400	-0.11%
2018/03/02	5	263.70	3	265.00	260.50	2	10,514	0.02%
2018/03/01	0	0.00	4	269.13	270.00	-4	10,555	-0.04%
2018/02/27	7	272.79	8	272.69	268.50	-1	10,655	-0.01%
2018/02/26	0	0.00	1	266.00	268.00	-1	10,686	-0.01%
2018/02/23	1	262.00	3	262.83	262.50	-2	10,717	-0.02%
2018/02/22	15.5	259.40	2	255.75	256.50	13.5	10,835	0.12%
2018/02/21	11	255.86	13	254.96	256.00	-2	10,886	-0.02%
2018/02/12	7	248.93	4	248.75	243.00	3	10,927	0.03%
2018/02/09	5	238.20	5	241.40	249.50	0	11,078	0.00%
2018/02/08	6	237.00	2.2	238.00	238.00	3.8	11,004	0.03%
2018/02/07	8	249.25	9	248.72	242.50	-1	10,967	-0.01%
2018/02/06	10	241.70	9	236.06	235.00	1	10,913	0.01%
2018/02/05	4	255.50	2	256.00	256.50	2	10,879	0.02%
2018/02/02	2	264.50	3	263.33	263.00	-1	10,909	-0.01%
2018/02/01	6	257.50	3	259.67	258.50	3	10,886	0.03%
2018/01/31	18	252.17	20	254.98	261.00	-2	10,866	-0.02%
2018/01/30	11	259.95	12	255.50	252.00	-1	10,866	-0.01%
2018/01/29	2	246.00	3	244.00	252.00	-1	10,798	-0.01%
2018/01/26	17	243.12	5	240.50	239.50	12	10,843	0.11%
2018/01/25	6	250.58	17.2	245.10	240.00	-11.2	10,798	-0.10%
2018/01/24	7	250.00	11	247.55	249.50	-4	10,780	-0.04%
2018/01/23	10	262.00	15	260.50	255.00	-5	10,753	-0.05%
2018/01/22	15	266.83	7	267.00	269.50	8	10,826	0.07%
2018/01/19	4	263.00	4.2	266.48	259.50	-0.2	10,818	0.00%
2018/01/18	2	273.25	4	275.50	272.50	-2	10,773	-0.02%
2018/01/17	4	270.25	3.1	269.82	269.00	0.9	10,754	0.01%
2018/01/16	6	268.00	7	270.43	269.00	-1	10,768	-0.01%
2018/01/15	3	256.33	7	258.29	265.00	-4	10,666	-0.04%
2018/01/12	16	260.94	11.5	263.04	252.50	4.5	10,467	0.04%
2018/01/11	9	270.78	7	270.29	269.00	2	10,245	0.02%
2018/01/10	11	273.91	9	273.00	270.00	2	10,133	0.02%
2018/01/09	7	290.50	17	281.24	280.00	-10	10,013	-0.10%
2018/01/08	1	301.00	16	299.09	299.00	-15	9,879	-0.15%
2018/01/05	8	313.50	8	312.75	303.00	0	9,898	0.00%
2018/01/04	3	303.00	4	306.50	303.50	-1	9,955	-0.01%
2018/01/03	10	298.50	13	301.12	304.00	-3	9,950	-0.03%
2018/01/02	2	277.25	3	280.33	283.00	-1	9,872	-0.01%