穩懋 (3105)-凱基-桃園券商分點個股進出

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
146.0
漲跌
▲1.0
漲幅
+0.69%
成交量
3,658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－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園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
2024/04/30	0.3	147.83	0	0.00	146.00	0.3	3,387	0.01%
2024/04/29	1.3	144.85	0	0.00	145.00	1.3	3,355	0.04%
2024/04/26	1	142.50	1	142.50	142.50	0	3,319	0.00%
2024/04/24	0.2	143.00	0.2	143.12	145.00	0	3,330	0.00%
2024/04/22	3.1	139.32	1	139.00	137.00	2.1	3,364	0.06%
2024/04/19	10.6	138.74	6	138.00	140.00	4.6	3,365	0.14%
2024/04/18	1.1	145.00	1	145.50	145.50	0.1	3,305	0.00%
2024/04/17	2.5	144.10	0	0.00	143.50	2.5	3,315	0.08%
2024/04/16	3.1	143.03	3	142.67	143.00	0.1	3,304	0.00%
2024/04/15	1	147.50	33	149.94	147.00	-32	3,283	-0.97%
2024/04/12	4.1	152.61	0	0.00	150.50	4.1	3,307	0.12%
2024/04/11	2.3	152.83	11	153.77	154.50	-8.8	3,291	-0.27%
2024/04/10	6	149.08	13	152.85	153.50	-7	3,328	-0.21%
2024/04/09	2	147.75	3	148.17	148.50	-1	3,360	-0.03%
2024/04/08	16	144.22	1.5	144.17	143.50	14.5	3,327	0.44%
2024/04/03	0.3	148.50	0	0.00	147.50	0.3	3,286	0.01%
2024/04/02	1.6	148.03	1	150.00	149.00	0.6	3,290	0.02%
2024/04/01	4.3	147.41	4	149.75	148.00	0.3	3,291	0.01%
2024/03/29	3	146.50	1	146.00	146.00	2	3,290	0.06%
2024/03/28	17	146.09	2	147.00	145.50	15	3,312	0.45%
2024/03/27	16	147.16	0.1	147.50	147.00	15.9	3,315	0.48%
2024/03/26	8.1	150.77	0	0.00	149.00	8.1	3,324	0.24%
2024/03/25	5.2	154.10	5	155.00	153.50	0.2	3,337	0.00%
2024/03/22	3	152.33	9	152.94	153.50	-6	3,451	-0.17%
2024/03/21	1	153.50	7.2	153.66	154.50	-6.2	3,496	-0.18%
2024/03/20	4.5	153.72	0	0.00	153.00	4.5	3,576	0.13%
2024/03/19	5	153.90	25	155.44	157.00	-20	3,580	-0.56%
2024/03/15	8.2	144.61	4	144.01	145.50	4.1	3,527	0.12%
2024/03/14	2.1	146.73	0	0.00	145.50	2.1	3,504	0.06%
2024/03/13	21.6	148.23	7	149.71	147.50	14.6	3,524	0.41%
2024/03/12	8	152.25	1	153.00	153.00	7	3,528	0.20%
2024/03/11	3	153.33	2.1	155.43	153.00	0.9	3,532	0.03%
2024/03/08	4	155.38	6	155.75	153.00	-2	3,645	-0.05%
2024/03/07	11	156.09	9	159.00	156.50	2	3,738	0.05%
2024/03/06	3.2	152.69	4	153.13	152.50	-0.8	3,665	-0.02%
2024/03/05	10.3	157.18	8	157.44	155.00	2.3	3,851	0.06%
2024/03/04	11	156.09	3	157.50	156.00	8	3,876	0.21%
2024/03/01	3.1	154.53	1	156.00	155.50	2.1	3,952	0.05%
2024/02/29	13	153.62	0	0.00	152.00	13	4,142	0.31%
2024/02/27	19	154.61	6	153.84	152.00	13	4,486	0.29%
2024/02/26	30	157.12	0	157.50	157.00	30	4,737	0.63%
2024/02/23	3.1	159.34	2.1	160.28	158.00	1	4,751	0.02%
2024/02/22	11	161.86	11	161.77	162.50	0	4,741	0.00%
2024/02/21	3.5	161.91	2	163.50	161.00	1.5	4,732	0.03%
2024/02/20	20.2	160.49	4	162.50	161.00	16.2	4,712	0.34%
2024/02/19	67.2	162.18	14.3	163.04	160.50	52.9	4,675	1.13%
2024/02/16	1	157.50	0.2	157.50	157.50	0.8	4,620	0.02%
2024/02/15	8	157.62	54	156.95	156.00	-46	4,683	-0.98%
2024/02/05	6	159.67	9	159.61	159.50	-3	4,758	-0.06%
2024/02/02	1	156.00	5	157.50	158.50	-4	4,806	-0.08%
2024/02/01	1	156.00	4	154.50	152.50	-3	4,827	-0.06%
2024/01/31	26	156.19	5	156.80	155.00	21	4,873	0.43%
2024/01/30	30	155.12	1	154.00	156.00	29	4,966	0.58%
2024/01/29	1	158.00	1	157.50	155.50	0	5,030	0.00%
2024/01/26	0	0.00	1	154.50	154.50	-1	5,231	-0.02%
2024/01/25	2.3	151.57	0	0.00	151.00	2.3	5,359	0.04%
2024/01/24	4	155.00	12.2	153.97	154.50	-8.2	5,627	-0.15%
2024/01/23	1	150.00	1.5	151.09	151.00	-0.5	6,409	-0.01%
2024/01/22	0	0.00	5	150.20	151.00	-5	6,477	-0.08%
2024/01/19	0	0.00	7	150.43	150.50	-7	6,583	-0.11%
2024/01/18	5	145.30	2.9	146.33	145.50	2.1	6,627	0.03%
2024/01/17	8	148.81	1	151.00	146.00	7	6,639	0.11%
2024/01/15	1.1	149.64	2	150.50	151.00	-0.9	6,614	-0.01%
2024/01/12	0	0.00	0.1	150.50	151.00	-0.1	6,674	0.00%
2024/01/11	0	0.00	1	150.00	150.50	-1	6,724	-0.01%
2024/01/10	2	148.50	1	148.50	148.00	1	6,775	0.01%
2024/01/09	2	151.00	0	0.00	149.00	2	6,851	0.03%
2024/01/08	3.1	150.84	2.2	149.59	149.50	0.9	6,929	0.01%
2024/01/05	3	148.17	3	147.67	148.00	0	6,927	0.00%
2024/01/04	2.3	146.05	2	145.75	146.00	0.3	6,933	0.00%
2024/01/03	24.6	149.60	1	148.00	148.00	23.6	6,875	0.34%
2024/01/02	3	156.50	0	0.00	156.00	3	6,836	0.04%
2023/12/29	1	159.00	2.2	158.82	159.00	-1.2	6,862	-0.02%
2023/12/28	0	157.50	2	157.75	157.50	-2	6,899	-0.03%
2023/12/27	1	160.00	1	159.50	159.50	0	6,930	0.00%
2023/12/26	0.3	158.00	4	158.00	158.50	-3.7	6,974	-0.05%
2023/12/25	4.4	157.41	6	158.42	157.50	-1.6	7,028	-0.02%
2023/12/22	5	155.30	2	155.01	154.50	3	7,032	0.04%
2023/12/21	3.2	151.89	0	0.00	152.00	3.2	7,027	0.05%
2023/12/20	11	154.41	1	155.50	153.50	10	6,999	0.14%
2023/12/19	19.9	154.86	3	155.00	153.50	16.9	6,969	0.24%
2023/12/18	19.6	164.55	6	164.59	161.50	13.6	6,880	0.20%
2023/12/15	2	170.00	7.3	170.12	170.00	-5.3	6,817	-0.08%
2023/12/14	2	168.75	5.2	169.08	169.00	-3.1	6,756	-0.05%
2023/12/13	8.1	166.49	3.2	166.52	167.00	4.9	6,777	0.07%
2023/12/12	1.8	168.36	3	168.17	167.00	-1.3	6,836	-0.02%
2023/12/11	2.3	166.54	4	166.50	166.00	-1.7	6,823	-0.03%
2023/12/08	5	168.20	4	168.75	167.50	1	6,802	0.01%
2023/12/07	15.4	167.76	14.4	166.63	166.00	1	6,782	0.01%
2023/12/06	9.1	170.21	19	170.34	170.00	-9.9	6,750	-0.15%
2023/12/05	12.1	170.65	21	171.21	171.50	-9	6,759	-0.13%
2023/12/04	15	173.43	15.5	172.44	169.50	-0.5	6,704	-0.01%
2023/12/01	10.1	169.51	9	169.06	167.50	1.1	6,587	0.02%
2023/11/30	23.2	169.66	55	171.84	172.00	-31.8	6,610	-0.48%
2023/11/29	8	166.31	13.1	166.36	168.00	-5.1	6,503	-0.08%
2023/11/28	8	159.69	14	161.08	163.50	-6	6,526	-0.09%
2023/11/27	31.1	161.97	9	158.39	157.00	22.1	6,965	0.32%
2023/11/24	60.5	164.57	29.4	166.21	167.00	31	6,829	0.45%
2023/11/22	6.1	151.33	4.1	151.73	151.50	2	6,247	0.03%
2023/11/21	4	152.38	2.7	152.86	153.00	1.3	6,253	0.02%
2023/11/20	5	153.30	5	153.60	152.00	0	6,277	0.00%
2023/11/17	5.1	152.99	2	152.50	152.50	3.1	6,286	0.05%
2023/11/16	3	155.17	5	154.10	153.50	-2	6,303	-0.03%
2023/11/15	3.4	154.84	11	155.27	154.50	-7.7	6,332	-0.12%
2023/11/14	5.1	152.37	6.1	151.98	154.00	-1	6,304	-0.02%
2023/11/13	12	153.72	8.2	152.64	152.00	3.8	6,369	0.06%
2023/11/10	5.4	152.91	12	155.42	156.50	-6.7	6,263	-0.11%
2023/11/09	4.1	153.16	12	153.38	154.50	-7.9	6,241	-0.13%
2023/11/08	7	152.71	7	152.43	152.00	0	6,221	0.00%
2023/11/07	25.1	153.90	21	153.88	153.00	4.1	6,276	0.07%
2023/11/06	10	154.40	92.1	153.43	155.00	-82.1	6,175	-1.33%
2023/11/03	16.1	152.46	21.2	151.81	150.50	-5.1	6,090	-0.08%
2023/11/02	10	146.95	19.3	148.47	149.50	-9.3	5,899	-0.16%
2023/11/01	10	148.35	18.2	147.56	147.00	-8.2	5,764	-0.14%
2023/10/31	45.1	144.99	97.2	146.05	145.00	-52.2	5,542	-0.94%
2023/10/30	2	140.00	26	140.00	140.00	-24	4,808	-0.50%
2023/10/27	4	126.88	15	127.47	127.50	-11	4,977	-0.22%
2023/10/26	27.4	121.50	0	0.00	121.00	27.4	4,942	0.55%
2023/10/25	6	127.58	0	0.00	127.50	6	4,950	0.12%
2023/10/24	2	125.25	1	127.00	127.00	1	4,970	0.02%
2023/10/23	8.3	126.19	0	0.00	125.50	8.3	5,039	0.16%
2023/10/20	14.3	126.91	0.4	127.50	126.50	13.9	5,102	0.27%
2023/10/19	10	130.56	0	0.00	130.50	10	5,160	0.19%
2023/10/18	7	136.93	2	136.50	134.00	5	5,171	0.10%
2023/10/17	7	139.43	8	139.81	139.00	-1	5,267	-0.02%
2023/10/16	5	138.70	6	137.08	138.00	-1	5,362	-0.02%
2023/10/13	4	133.50	2	133.00	137.00	2	5,319	0.04%
2023/10/12	3	134.50	0	0.00	134.50	3	5,329	0.06%
2023/10/11	1	135.00	0	0.00	133.00	1	5,376	0.02%
2023/10/06	1	136.00	8	136.00	134.50	-7	5,465	-0.13%
2023/10/05	9	134.94	2	134.50	135.00	7	5,470	0.13%
2023/10/04	20	133.55	9	133.83	134.50	11	5,497	0.20%
2023/10/03	2.8	134.61	0	0.00	132.50	2.8	5,507	0.05%
2023/10/02	10	131.90	4	132.38	134.50	6	5,573	0.11%
2023/09/28	5	129.70	0.1	130.00	129.00	4.9	5,718	0.09%
2023/09/27	0.1	131.10	2	130.25	130.50	-1.9	5,746	-0.03%
2023/09/26	8.4	133.07	0	0.00	132.00	8.4	5,774	0.14%
2023/09/25	2.1	136.00	1	136.00	135.50	1.1	5,790	0.02%
2023/09/22	3.3	134.09	7	135.71	136.00	-3.7	5,810	-0.06%
2023/09/21	8.4	136.91	1	138.50	135.00	7.4	5,844	0.13%
2023/09/20	2	140.75	2.4	141.50	139.50	-0.4	5,817	-0.01%
2023/09/19	6.1	141.67	1.6	141.94	140.00	4.5	5,830	0.08%
2023/09/18	4	145.37	0	0.00	144.00	4	5,842	0.07%
2023/09/15	81.3	146.43	7.1	145.93	145.50	74.2	5,838	1.27%
2023/09/14	3	141.17	5	141.50	142.50	-2	5,779	-0.03%
2023/09/12	0	0.00	1	140.50	139.50	-1	5,816	-0.02%
2023/09/11	3	137.83	85	137.00	137.50	-82	5,875	-1.39%
2023/09/08	4.3	138.65	0	0.00	138.00	4.3	5,914	0.07%
2023/09/07	4.1	145.22	1.3	145.36	143.00	2.9	5,929	0.05%
2023/09/06	2.1	143.01	3	143.00	143.50	-1	5,936	-0.02%
2023/09/05	7	142.79	1	141.50	143.00	6	5,980	0.10%
2023/09/04	7.4	144.09	8	143.31	144.00	-0.6	6,023	-0.01%
2023/09/01	10.2	140.42	14.3	142.02	140.50	-4.1	6,125	-0.07%
2023/08/31	1	135.50	2	134.00	136.00	-1	6,007	-0.02%
2023/08/30	73	134.16	11.2	134.38	134.00	61.8	5,511	1.12%
2023/08/29	24	129.17	1	131.50	131.00	23	5,456	0.42%
2023/08/28	6	130.58	0	0.00	129.50	6	5,422	0.11%
2023/08/25	3.3	126.86	2	127.50	128.00	1.3	5,428	0.02%
2023/08/24	3.2	130.47	0	0.00	129.50	3.2	5,412	0.06%
2023/08/23	1.1	127.11	1	127.50	128.50	0.1	5,392	0.00%
2023/08/22	4.1	128.76	5	129.00	128.50	-0.9	5,365	-0.02%
2023/08/21	1.1	132.27	1.2	130.93	129.00	0	5,350	0.00%
2023/08/18	3.1	131.85	1	133.00	132.00	2.1	5,331	0.04%
2023/08/17	8.3	130.81	5	130.40	130.00	3.3	5,344	0.06%
2023/08/16	3	134.50	1	137.00	135.50	2	5,261	0.04%
2023/08/15	6.1	136.26	2	135.50	135.00	4.1	5,227	0.08%
2023/08/14	11.1	138.81	3	139.17	138.50	8.1	5,183	0.16%
2023/08/11	14.7	144.03	10	143.70	143.50	4.7	5,165	0.09%
2023/08/10	0.1	150.00	1	149.50	150.50	-0.9	5,128	-0.02%
2023/08/09	1	151.00	4.1	151.49	151.50	-3.1	5,250	-0.06%
2023/08/08	6	150.75	6.1	149.34	151.00	-0.1	5,248	0.00%
2023/08/07	4.1	152.63	2	154.75	152.00	2.1	5,226	0.04%
2023/08/04	7.3	154.14	4	154.38	154.50	3.3	5,214	0.06%
2023/08/02	3	150.67	15	152.47	153.00	-12	5,157	-0.23%
2023/08/01	44.2	152.22	14.1	151.97	150.00	30.1	5,078	0.59%
2023/07/31	9.1	165.18	4.1	165.39	164.00	5	4,837	0.10%
2023/07/28	2	167.25	2	169.75	166.50	0	4,759	0.00%
2023/07/27	11	166.00	8	164.57	166.00	3	4,707	0.06%
2023/07/26	15.6	163.19	10.1	164.84	162.50	5.5	4,712	0.12%
2023/07/25	10.4	170.20	20	168.53	168.00	-9.6	4,801	-0.20%
2023/07/24	12.3	177.03	5	175.50	172.50	7.3	4,784	0.15%
2023/07/21	7	177.36	9	178.11	178.00	-2	4,743	-0.04%
2023/07/20	22	180.14	31	178.94	177.50	-9	4,731	-0.19%
2023/07/19	25	177.10	18.5	174.97	171.50	6.5	4,573	0.14%
2023/07/18	1.4	172.13	8.1	174.35	174.50	-6.7	4,427	-0.15%
2023/07/17	9	172.78	6.2	172.91	173.50	2.8	4,414	0.06%
2023/07/14	9	175.56	13	176.88	176.50	-4	4,411	-0.09%
2023/07/13	5	173.30	10.2	175.42	173.50	-5.2	4,409	-0.12%
2023/07/12	9.1	171.73	4.7	170.87	170.50	4.4	4,324	0.10%
2023/07/11	5.2	169.10	4	169.63	170.50	1.2	4,289	0.03%
2023/07/10	5	169.00	5.2	169.25	167.00	-0.2	4,272	0.00%
2023/07/07	13.1	167.58	10.1	167.35	167.50	3	4,255	0.07%
2023/07/06	17.4	174.97	21.1	176.97	171.50	-3.7	4,203	-0.09%
2023/07/05	17	169.88	5.1	168.82	167.00	12	4,044	0.30%
2023/07/04	10	165.45	6	166.50	168.00	4	3,990	0.10%
2023/07/03	6	164.09	7.1	164.86	164.00	-1.1	4,004	-0.03%
2023/06/30	5	165.10	2	164.25	164.00	3	4,017	0.07%
2023/06/29	3.2	166.03	10.1	165.15	165.00	-6.9	4,089	-0.17%
2023/06/28	2	167.00	3	167.67	167.00	-1	4,294	-0.02%
2023/06/27	3.1	166.27	0	0.00	166.00	3.1	4,471	0.07%
2023/06/26	6.1	167.17	0.1	167.00	165.50	6.1	4,585	0.13%
2023/06/21	5.6	170.73	3	170.33	170.00	2.6	4,663	0.06%
2023/06/20	2.1	174.32	6.1	175.08	173.50	-4	4,626	-0.09%
2023/06/19	0.1	178.50	8.3	178.92	178.00	-8.2	4,615	-0.18%
2023/06/16	5.1	180.41	0	0.00	179.50	5.1	4,641	0.11%
2023/06/15	12.2	182.00	17.5	183.49	181.50	-5.4	4,649	-0.12%
2023/06/14	4.1	179.15	21.1	179.60	180.00	-17.1	4,613	-0.37%
2023/06/13	8	178.81	3.2	179.40	176.00	4.9	4,556	0.11%
2023/06/12	1.3	178.44	5	179.10	177.00	-3.7	4,501	-0.08%
2023/06/09	7	174.79	10	173.80	175.50	-3	4,419	-0.07%
2023/06/08	7	176.71	5.5	176.32	175.00	1.5	4,386	0.03%
2023/06/07	4.3	175.73	21.4	173.82	177.00	-17.2	4,363	-0.39%
2023/06/06	10	161.40	4	161.75	161.00	6	4,185	0.14%
2023/06/05	15.8	163.36	4.1	163.88	164.00	11.8	4,202	0.28%
2023/06/02	2.4	160.21	2	160.00	160.00	0.4	4,214	0.01%
2023/06/01	6	158.50	1	159.00	158.00	5	4,268	0.12%
2023/05/31	2.1	158.60	7	159.93	159.50	-4.9	4,308	-0.11%
2023/05/30	5	158.30	8	158.25	159.00	-3	4,288	-0.07%
2023/05/29	5	158.41	7.1	159.21	159.00	-2	4,334	-0.05%
2023/05/26	2	154.77	3.2	155.56	155.00	-1.2	4,342	-0.03%
2023/05/25	3	153.00	2	153.50	152.50	1	4,347	0.02%
2023/05/24	3	153.00	3	152.50	153.00	0	4,359	0.00%
2023/05/23	2.1	154.50	1.3	155.35	156.50	0.8	4,415	0.02%
2023/05/22	2.1	148.71	1	149.50	150.00	1.1	4,418	0.03%
2023/05/19	0	149.50	2	150.25	151.50	-2	4,421	-0.04%
2023/05/18	21	151.48	0	0.00	150.50	21	4,460	0.47%
2023/05/17	2	148.50	3	148.83	151.50	-1	4,560	-0.02%
2023/05/16	1	143.50	3	146.67	148.00	-2	4,586	-0.04%
2023/05/15	20.1	147.32	8	145.56	144.00	12.1	4,618	0.26%
2023/05/12	15	159.00	1	158.50	159.00	14	4,752	0.29%
2023/05/11	8.1	161.04	1	160.00	157.00	7.1	4,784	0.15%
2023/05/10	8.1	163.14	1	164.00	163.00	7.1	4,864	0.15%
2023/05/09	9	165.67	21	165.52	166.00	-12	4,957	-0.24%
2023/05/08	6	167.50	1	168.00	166.50	5	5,034	0.10%
2023/05/05	2	165.00	1	166.00	165.00	1	5,110	0.02%
2023/05/04	2	164.00	1	165.00	165.00	1	5,181	0.02%
2023/05/03	11	165.36	8	164.44	163.50	3	5,295	0.06%
2023/05/02	1.1	167.41	5	166.80	167.50	-3.9	5,342	-0.07%
2023/04/28	104	163.05	115	163.86	163.50	-11	5,481	-0.20%	大買/大賣/
2023/04/27	4.2	159.17	5	158.60	160.00	-0.9	5,404	-0.02%
2023/04/26	3.1	159.68	2	159.50	160.00	1.1	5,480	0.02%
2023/04/25	2.2	167.45	1	164.50	165.00	1.2	5,583	0.02%
2023/04/24	0	170.50	1	168.00	170.50	-1	5,698	-0.02%
2023/04/21	7	170.22	4	170.50	169.00	3	5,933	0.05%
2023/04/20	2	174.76	3	175.67	173.00	-1	6,205	-0.02%
2023/04/19	8	177.63	8	177.31	176.00	0	6,377	0.00%
2023/04/18	5.1	183.49	9	187.50	182.00	-3.9	6,430	-0.06%
2023/04/17	3	185.17	7	184.64	185.50	-4	6,424	-0.06%
2023/04/14	9	182.00	1	183.00	183.00	8	6,413	0.12%
2023/04/13	2	182.50	3	182.67	182.00	-1	6,426	-0.02%
2023/04/12	3	184.17	7.1	184.07	183.50	-4.1	6,422	-0.06%
2023/04/11	10	184.55	8	184.75	184.50	2	6,426	0.03%
2023/04/10	2	182.75	2.1	183.69	185.00	-0.1	6,388	0.00%
2023/04/07	4	183.00	4	182.88	182.00	0	6,379	0.00%
2023/04/06	2	185.50	1	183.50	184.50	1	6,335	0.02%
2023/03/31	2.1	181.73	1	182.50	182.50	1.1	6,287	0.02%
2023/03/30	12	180.91	3.6	180.14	181.50	8.4	6,254	0.13%
2023/03/29	54.3	181.23	48	183.76	178.50	6.3	6,181	0.10%
2023/03/28	14	180.50	12.5	183.03	186.00	1.5	5,953	0.02%
2023/03/27	5	181.80	28.1	181.61	181.00	-23.1	5,780	-0.40%
2023/03/24	1	175.00	21	177.90	179.50	-20	5,711	-0.35%
2023/03/23	2.3	174.00	2.1	173.91	173.50	0.2	5,597	0.00%
2023/03/22	0.2	172.93	1	173.50	171.50	-0.8	5,604	-0.01%
2023/03/21	9.4	171.73	7	169.36	172.00	2.4	5,625	0.04%
2023/03/20	4.7	171.08	9.1	171.68	171.00	-4.4	5,601	-0.08%
2023/03/17	5	167.00	5	168.00	168.00	0	5,550	0.00%
2023/03/16	0	0.00	1	165.00	165.50	-1	5,513	-0.02%
2023/03/15	0	0.00	7.6	166.99	165.50	-7.6	5,549	-0.14%
2023/03/14	3.1	163.00	2	164.00	162.50	1.1	5,550	0.02%
2023/03/13	3	164.50	5	163.90	165.00	-2	5,584	-0.04%
2023/03/10	24.4	166.43	3	166.83	164.50	21.4	5,589	0.38%
2023/03/09	10	175.00	2	177.45	174.00	8	5,537	0.14%
2023/03/08	2	175.50	6.1	174.46	176.50	-4.1	5,521	-0.07%
2023/03/07	7	174.21	1	176.50	173.00	6	5,514	0.11%
2023/03/06	0	0.00	9.5	171.99	175.50	-9.5	5,485	-0.17%
2023/03/03	9.1	167.62	2.2	169.02	167.00	6.9	5,445	0.13%
2023/03/02	6	167.08	1	167.50	167.00	5	5,562	0.09%
2023/03/01	12.1	165.39	8	166.88	166.50	4.1	5,585	0.07%
2023/02/24	3	172.50	0	0.00	170.00	3	5,534	0.05%
2023/02/23	5	174.50	4.1	174.78	174.50	0.9	5,504	0.02%
2023/02/22	7	173.43	1	174.50	172.00	6	5,511	0.11%
2023/02/21	26	180.73	2	181.00	177.00	24	5,501	0.44%
2023/02/20	3	176.83	6	176.17	178.00	-3	5,513	-0.05%
2023/02/17	8	172.13	8	173.50	173.00	0	5,504	0.00%
2023/02/16	4	172.63	2	171.00	171.00	2	5,525	0.04%
2023/02/15	12	173.00	15	174.20	173.00	-3	5,596	-0.05%
2023/02/14	6	169.25	8	170.69	170.50	-2	5,514	-0.04%
2023/02/13	10	168.10	7	170.50	169.00	3	5,559	0.05%
2023/02/10	11.3	165.62	18	167.57	171.00	-6.8	5,535	-0.12%
2023/02/09	12.2	172.76	5.2	172.90	172.50	7	5,319	0.13%
2023/02/08	20.1	175.80	5	176.20	175.50	15.1	5,338	0.28%
2023/02/07	6.4	173.38	2	172.50	173.00	4.4	5,296	0.08%
2023/02/06	9.1	179.23	6	181.00	176.00	3.1	5,253	0.06%
2023/02/03	9	185.44	22	183.64	183.00	-13	5,302	-0.24%
2023/02/02	8.1	188.47	1	193.00	187.50	7.1	5,419	0.13%
2023/02/01	60	191.13	57	188.75	191.50	3	5,543	0.05%
2023/01/31	22	190.70	26	191.02	192.00	-4	5,462	-0.07%
2023/01/30	11	191.86	13.2	190.68	194.00	-2.2	5,495	-0.04%
2023/01/17	2.1	176.81	2	178.25	180.00	0.1	5,448	0.00%
2023/01/16	17	176.91	13.3	174.39	179.00	3.7	5,451	0.07%
2023/01/13	28	174.80	23	175.65	170.50	5	5,386	0.09%
2023/01/12	53	181.93	52	179.43	183.50	1	5,283	0.02%
2023/01/11	11.2	180.77	21	177.98	183.00	-9.9	5,164	-0.19%
2023/01/10	9	172.89	13.1	173.05	176.00	-4.1	5,045	-0.08%
2023/01/09	11	162.27	21	166.02	170.50	-10	4,797	-0.21%
2023/01/06	5	151.50	11.3	151.12	155.00	-6.3	4,662	-0.14%
2023/01/05	2	146.50	6	148.58	146.00	-4	4,635	-0.09%
2023/01/04	7	143.86	2.7	144.59	143.00	4.3	4,643	0.09%
2023/01/03	3.3	142.59	8	140.50	143.00	-4.7	4,716	-0.10%
2022/12/30	7	139.21	2	138.50	136.50	5	4,778	0.11%
2022/12/29	6	136.33	6	139.33	141.50	0	4,994	0.00%
2022/12/28	0	140.50	0	0.00	140.00	0	5,058	0.00%
2022/12/27	0.1	140.50	1	141.99	140.00	-1	5,073	-0.02%
2022/12/26	1	137.00	2	137.00	135.50	-1	5,085	-0.02%
2022/12/22	1.2	137.33	3	138.83	137.50	-1.8	5,241	-0.03%
2022/12/21	3	137.66	1	136.50	136.00	2	5,285	0.04%
2022/12/20	3.2	145.38	7	140.57	137.00	-3.8	5,293	-0.07%
2022/12/19	1	146.50	6	147.75	146.50	-5	5,304	-0.09%
2022/12/16	17.1	146.94	7	146.79	146.00	10.1	5,386	0.19%
2022/12/15	5	154.50	3	153.17	152.00	2	5,411	0.04%
2022/12/14	1	150.00	4	153.13	154.00	-3	5,419	-0.06%
2022/12/13	8	152.00	6	152.25	148.50	2	5,411	0.04%
2022/12/12	7.1	148.71	2	150.01	150.50	5.1	5,371	0.09%
2022/12/09	3	151.33	3	153.00	149.50	0	5,376	0.00%
2022/12/08	5	151.19	2.1	151.00	150.50	3	5,383	0.06%
2022/12/07	4.1	155.12	3	155.33	151.50	1.1	5,378	0.02%
2022/12/06	3.1	161.14	2	159.25	157.50	1.1	5,334	0.02%
2022/12/05	5.1	165.52	4	166.00	163.00	1.1	5,329	0.02%
2022/12/02	1	164.50	3	165.50	164.50	-2	5,278	-0.04%
2022/12/01	1	160.50	14	163.07	162.50	-13	5,249	-0.25%
2022/11/30	5	155.60	4	156.88	156.00	1	5,218	0.02%
2022/11/29	23.3	155.63	14.1	155.39	155.00	9.2	5,224	0.18%
2022/11/28	2	158.00	1.1	160.43	159.50	0.9	5,255	0.02%
2022/11/25	20.2	161.01	21	159.12	158.50	-0.8	5,388	-0.01%
2022/11/24	28.4	160.73	14	161.50	162.50	14.4	5,463	0.26%
2022/11/23	5	155.81	7.1	155.58	157.00	-2	5,314	-0.04%
2022/11/22	8	151.31	8	151.81	153.50	0	5,319	0.00%
2022/11/21	4.3	154.21	7.1	153.10	152.50	-2.9	5,329	-0.05%
2022/11/18	8.5	157.54	10	157.50	156.00	-1.5	5,325	-0.03%
2022/11/17	6	154.75	3	153.00	158.00	3	5,309	0.06%
2022/11/16	14	152.18	18.1	153.97	156.00	-4.1	5,273	-0.08%
2022/11/15	9	152.72	10	152.95	154.50	-1	5,199	-0.02%
2022/11/14	8.1	148.96	10.8	150.94	152.00	-2.7	5,180	-0.05%
2022/11/11	12.1	147.53	13	149.31	146.50	-1	5,134	-0.02%
2022/11/10	8	139.06	9	140.89	142.00	-1	5,007	-0.02%
2022/11/09	9.2	136.48	12	139.21	141.00	-2.9	4,990	-0.06%
2022/11/08	9	133.89	10	133.50	134.00	-1	4,925	-0.02%
2022/11/07	5	130.61	10	131.30	133.00	-5	4,884	-0.10%
2022/11/04	10	127.75	13	127.85	128.50	-3	4,849	-0.06%
2022/11/03	8	125.13	9	126.78	129.50	-1	4,785	-0.02%
2022/11/02	1	124.00	10	126.20	126.50	-9	4,750	-0.19%
2022/11/01	6	123.33	13	124.04	124.00	-7	4,722	-0.15%
2022/10/31	6	116.08	7.1	116.61	122.00	-1.1	4,630	-0.02%
2022/10/28	15.6	110.14	11	111.50	114.00	4.5	4,484	0.10%
2022/10/27	2	116.00	2	116.75	117.00	0	4,318	0.00%
2022/10/26	4	114.75	31	114.79	115.00	-27	4,321	-0.63%
2022/10/25	22.3	119.24	2	120.75	115.00	20.3	4,258	0.48%
2022/10/24	8	124.50	14	126.68	125.00	-6	4,231	-0.14%
2022/10/21	9.1	122.53	4	124.50	121.50	5.1	4,304	0.12%
2022/10/20	11	123.64	4	125.38	123.00	7	4,460	0.16%
2022/10/19	3	127.67	4	128.38	127.00	-1	4,490	-0.02%
2022/10/18	7	127.79	4	128.88	128.00	3	4,502	0.07%
2022/10/17	1	127.00	6.1	129.62	131.50	-5.1	4,413	-0.12%
2022/10/14	2	128.50	3	127.83	128.50	-1	4,445	-0.02%
2022/10/13	1	120.50	3.1	123.81	123.00	-2.1	4,393	-0.05%
2022/10/12	7	121.29	2.5	121.47	122.00	4.5	4,339	0.10%
2022/10/11	11.2	120.56	8.5	121.15	119.00	2.7	4,282	0.06%
2022/10/07	19	127.50	2	127.01	127.00	17	4,233	0.40%
2022/10/06	21.2	132.25	3	131.00	131.50	18.2	4,182	0.43%
2022/10/05	5	137.28	18	134.06	140.00	-13	3,972	-0.33%
2022/10/04	1	128.00	4.3	128.04	127.50	-3.3	3,964	-0.08%
2022/10/03	4.1	122.39	1	123.00	123.50	3.1	3,958	0.08%
2022/09/30	14	123.00	7	121.14	123.50	7	3,964	0.18%
2022/09/29	6	126.82	4	127.75	123.00	2	3,916	0.05%
2022/09/28	8.2	130.69	4	128.88	126.00	4.2	3,929	0.11%
2022/09/27	3	134.17	3	134.83	136.00	0	3,895	0.00%
2022/09/26	2.1	138.02	1.2	137.88	135.50	0.9	3,919	0.02%
2022/09/23	5.2	142.46	4	143.25	144.00	1.2	3,936	0.03%
2022/09/22	10.3	146.49	3.9	145.12	146.00	6.4	3,865	0.17%
2022/09/21	1.1	154.48	2	154.00	155.00	-1	3,778	-0.03%
2022/09/20	2.1	158.46	0	0.00	156.50	2.1	3,785	0.05%
2022/09/19	1	158.50	0	0.00	158.50	1	3,792	0.03%
2022/09/16	3.1	160.02	0	0.00	159.50	3.1	3,808	0.08%
2022/09/15	1.1	161.86	1	165.00	163.50	0.1	3,800	0.00%
2022/09/14	1.1	161.57	1	163.00	162.50	0.1	3,815	0.00%
2022/09/13	3	166.17	3	166.67	165.50	0	3,825	0.00%
2022/09/12	0	0.00	4	167.00	166.00	-4	3,850	-0.10%
2022/09/08	1	160.50	1	162.00	163.00	0	3,871	0.00%
2022/09/07	3	157.50	3.1	157.47	159.00	-0.1	3,887	0.00%
2022/09/06	3.1	160.52	2	162.50	160.50	1.1	3,885	0.03%
2022/09/05	8.2	161.94	1	162.50	161.00	7.2	3,918	0.18%
2022/09/02	5	164.11	5	164.80	165.00	0	3,940	0.00%
2022/09/01	17	172.97	12	169.58	167.00	5	3,896	0.13%
2022/08/31	2	173.25	11.3	175.17	178.50	-9.3	3,774	-0.25%
2022/08/30	0	0.00	2	162.25	162.50	-2	3,705	-0.05%
2022/08/29	4.5	161.28	2	161.00	160.50	2.5	3,759	0.07%
2022/08/26	0.1	170.50	5.7	172.39	169.50	-5.6	3,908	-0.14%
2022/08/25	4	168.75	0	0.00	167.50	4	3,921	0.10%
2022/08/24	1.3	167.28	0	171.50	166.00	1.3	4,011	0.03%
2022/08/23	2	170.00	1	169.00	170.50	1	4,178	0.02%
2022/08/22	3.2	171.61	0.9	171.43	170.00	2.3	4,325	0.05%
2022/08/19	2.1	174.00	3	173.83	174.00	-0.9	4,424	-0.02%
2022/08/18	5.2	171.58	5	170.80	170.00	0.2	4,416	0.00%
2022/08/17	0.1	175.00	2	175.00	176.50	-1.9	4,374	-0.04%
2022/08/16	1.1	176.81	4	176.13	174.00	-2.9	4,372	-0.07%
2022/08/15	0.1	175.00	0.1	174.50	176.50	0	4,347	0.00%
2022/08/12	1.1	171.89	0.3	173.50	173.50	0.8	4,307	0.02%
2022/08/11	0	0.00	7	166.36	167.50	-7	4,296	-0.16%
2022/08/10	2.1	162.00	1	162.00	162.00	1.1	4,311	0.02%
2022/08/09	3.1	163.67	1	164.00	164.00	2.1	4,338	0.05%
2022/08/08	1	162.00	2	165.40	167.00	-1	4,333	-0.02%
2022/08/05	3	162.83	1	163.50	165.00	2	4,327	0.05%
2022/08/04	3	158.83	2	159.50	161.00	1	4,311	0.02%
2022/08/03	3.1	154.90	0	0.00	157.00	3.1	4,263	0.07%
2022/08/02	1.1	154.02	2	157.00	158.00	-1	4,251	-0.02%
2022/08/01	2.2	156.80	3	157.17	158.50	-0.8	4,240	-0.02%
2022/07/29	2.1	156.44	3	156.83	159.00	-1	4,244	-0.02%
2022/07/28	4	151.88	6.2	155.90	157.00	-2.2	4,189	-0.05%
2022/07/27	11.2	152.22	5	152.80	153.00	6.2	4,114	0.15%
2022/07/26	5.2	172.01	3	168.50	168.50	2.2	3,994	0.05%
2022/07/25	1.1	178.17	1	179.50	179.50	0.1	4,059	0.00%
2022/07/22	3	187.00	2	185.00	185.00	1	4,026	0.02%
2022/07/21	5	185.90	4	186.13	188.50	1	4,019	0.02%
2022/07/20	0	0.00	1.1	180.58	181.00	-1.1	3,960	-0.03%
2022/07/19	0	0.00	4	178.50	179.00	-4	3,951	-0.10%
2022/07/18	0	177.00	1	177.50	178.00	-1	3,977	-0.02%
2022/07/15	3	176.18	3	175.67	176.00	0	3,980	0.00%
2022/07/14	0	0.00	4	169.63	174.50	-4	3,970	-0.10%
2022/07/13	1	168.00	1	166.50	166.50	0	3,941	0.00%
2022/07/12	4.1	162.47	1	162.00	165.00	3.1	3,903	0.08%
2022/07/11	2	169.50	0.1	171.00	169.50	1.9	3,813	0.05%
2022/07/08	1	172.00	1	171.50	171.50	0	3,795	0.00%
2022/07/07	2	159.51	3	158.83	162.00	-1	3,757	-0.03%
2022/07/06	12.3	167.63	5	166.20	161.50	7.3	3,713	0.20%
2022/07/05	1	175.50	1	178.50	178.00	0	3,657	0.00%
2022/07/04	3.6	178.70	0.1	179.50	173.50	3.4	3,675	0.09%
2022/07/01	4.1	188.79	7.1	189.48	185.50	-3	3,694	-0.08%
2022/06/30	7.3	194.16	9.1	193.79	192.50	-1.8	3,690	-0.05%
2022/06/29	1.1	200.83	4	199.25	201.00	-3	3,717	-0.08%
2022/06/28	7	203.36	0	0.00	201.00	7	3,750	0.19%
2022/06/27	1	210.00	11	212.64	209.00	-10	3,814	-0.26%
2022/06/24	0	203.00	0	0.00	204.00	0	3,791	0.00%
2022/06/23	0	0.00	0	201.50	200.50	0	3,808	0.00%
2022/06/22	11.1	202.51	0.1	202.00	199.50	11	3,864	0.28%
2022/06/21	10.1	208.59	9.2	205.53	211.00	0.9	3,831	0.02%
2022/06/20	11.3	203.63	5.1	203.68	203.00	6.2	3,800	0.16%
2022/06/17	3.2	205.88	4	207.50	203.00	-0.8	3,753	-0.02%
2022/06/16	3	218.83	1	212.50	212.00	2	3,709	0.05%
2022/06/15	1	216.00	2	218.50	218.50	-1	3,710	-0.03%
2022/06/14	3.1	213.32	16	214.16	218.00	-13	3,700	-0.35%
2022/06/13	9.6	218.18	2.1	216.04	215.00	7.5	3,654	0.21%
2022/06/10	2	221.25	2	226.50	228.00	0	3,624	0.00%
2022/06/09	2.1	222.30	3	225.50	225.00	-1	3,603	-0.03%
2022/06/08	5.3	224.81	2	226.00	223.00	3.3	3,583	0.09%
2022/06/07	13.2	228.70	7	228.93	228.00	6.2	3,544	0.17%
2022/06/06	11	232.77	19.2	233.42	234.00	-8.2	3,492	-0.23%
2022/06/02	15.2	224.13	1	223.00	221.00	14.2	3,334	0.43%
2022/06/01	14.1	227.44	7	229.00	227.00	7.1	3,312	0.21%
2022/05/31	15	227.70	16.8	226.81	225.00	-1.8	3,214	-0.06%
2022/05/30	13.3	215.86	8.1	214.95	218.00	5.2	3,035	0.17%
2022/05/27	4	211.38	15.1	212.46	217.00	-11.1	2,889	-0.38%
2022/05/26	0	0.00	4.2	201.46	199.00	-4.2	2,781	-0.15%
2022/05/25	0	0.00	2	195.50	195.50	-2	2,785	-0.07%
2022/05/24	5.8	195.31	2	194.00	192.00	3.8	2,796	0.13%
2022/05/23	3	198.67	2	200.50	200.50	1	2,778	0.04%
2022/05/20	0.5	199.50	3	198.83	200.00	-2.5	2,805	-0.09%
2022/05/19	3	198.17	0	0.00	198.50	3	2,822	0.11%
2022/05/18	7	205.79	7	205.64	205.50	0	2,792	0.00%
2022/05/17	1	203.00	3	203.67	205.00	-2	2,753	-0.07%
2022/05/16	3	196.33	3	195.83	196.50	0	2,736	0.00%
2022/05/13	1	192.00	4	196.00	198.00	-3	2,745	-0.11%
2022/05/12	2	190.75	1	190.00	189.00	1	2,816	0.04%
2022/05/11	3.1	195.34	1	195.50	194.00	2.1	2,891	0.07%
2022/05/10	0.1	191.00	1	190.50	193.50	-0.9	2,910	-0.03%
2022/05/09	1.5	194.00	15	195.17	193.50	-13.5	2,914	-0.46%
2022/05/06	4.1	192.33	3	196.50	198.50	1.1	2,896	0.04%
2022/05/05	0.1	198.00	7	198.07	198.50	-6.9	2,864	-0.24%
2022/05/04	12	195.21	9	193.00	193.50	3	2,809	0.11%
2022/05/03	16	194.78	11	194.59	195.00	5	2,752	0.18%
2022/04/29	25.3	198.76	20.2	198.41	195.50	5.1	2,666	0.19%
2022/04/28	0.1	214.50	0.6	210.50	211.00	-0.5	2,515	-0.02%
2022/04/27	1	209.50	3	210.00	214.00	-2	2,511	-0.08%
2022/04/26	5.1	218.31	1	218.00	217.00	4.1	2,525	0.16%
2022/04/25	3	221.34	4.2	222.12	221.50	-1.2	2,546	-0.05%
2022/04/22	3.3	227.55	1	228.50	226.00	2.3	2,586	0.09%
2022/04/21	1	230.00	2.1	232.05	233.00	-1.1	2,559	-0.04%
2022/04/20	7	227.79	1	228.50	228.00	6	2,561	0.23%
2022/04/19	2.1	227.40	4	230.13	228.50	-1.9	2,616	-0.07%
2022/04/18	1	227.00	9	227.11	226.00	-8	2,646	-0.30%
2022/04/15	1.1	228.62	1	230.50	230.00	0.1	2,669	0.00%
2022/04/14	2.2	230.78	1	230.00	230.00	1.2	2,728	0.04%
2022/04/13	1.1	235.64	4.1	236.98	237.50	-3.1	2,765	-0.11%
2022/04/12	2.1	232.60	13	230.46	231.00	-10.9	2,835	-0.38%
2022/04/11	5.2	234.91	2.1	232.82	233.00	3.2	2,837	0.11%
2022/04/08	5.1	243.88	0	0.00	240.50	5.1	2,810	0.18%
2022/04/07	12.4	250.36	16	246.00	243.00	-3.6	2,792	-0.13%
2022/04/06	6.1	257.18	6	258.33	258.00	0.1	2,719	0.00%
2022/04/01	16.2	260.74	6	261.33	263.00	10.2	2,668	0.38%
2022/03/31	10.8	266.30	9	265.61	266.00	1.8	2,618	0.07%
2022/03/30	10.5	268.31	4	268.88	271.50	6.5	2,593	0.25%
2022/03/29	1	280.01	0	0.00	282.00	1	2,519	0.04%
2022/03/28	3.3	273.89	1	276.00	276.50	2.3	2,536	0.09%
2022/03/25	11.6	282.79	0	0.00	280.50	11.6	2,552	0.46%
2022/03/24	0	0.00	1	291.00	293.00	-1	2,506	-0.04%
2022/03/22	0.3	293.50	0	0.00	292.50	0.3	2,582	0.01%
2022/03/21	0.1	293.00	1	292.50	291.50	-0.9	2,668	-0.03%
2022/03/18	2.5	290.30	0	0.00	292.50	2.5	2,737	0.09%
2022/03/16	2	286.50	0	0.00	287.00	2	2,929	0.07%
2022/03/15	0	0.00	6	285.00	285.50	-6	3,040	-0.20%
2022/03/14	12.1	288.54	0	0.00	289.00	12.1	3,050	0.40%
2022/03/10	0.1	296.50	0	0.00	295.50	0.1	3,066	0.00%
2022/03/09	1.1	285.03	2.1	286.79	286.50	-1	3,078	-0.03%
2022/03/08	2	285.41	3.3	288.34	286.00	-1.3	3,107	-0.04%
2022/03/07	6.4	294.91	0	0.00	292.50	6.4	3,105	0.20%
2022/03/04	2	304.50	0	0.00	303.00	2	3,178	0.06%
2022/03/02	8.2	309.53	8	308.00	309.50	0.2	3,340	0.01%
2022/03/01	0	0.00	1	307.50	308.00	-1	3,340	-0.03%
2022/02/25	2	305.00	1	307.00	302.00	1	3,351	0.03%
2022/02/24	8.3	303.06	9	305.44	302.50	-0.7	3,345	-0.02%
2022/02/23	2	308.50	0	0.00	310.50	2	3,342	0.06%
2022/02/22	2.1	309.51	0	0.00	310.00	2.1	3,353	0.06%
2022/02/21	0	0.00	3	319.00	321.00	-3	3,347	-0.09%
2022/02/17	0	0.00	1	319.00	318.00	-1	3,428	-0.03%
2022/02/15	5.4	308.99	1	308.00	308.00	4.4	3,405	0.13%
2022/02/14	3.3	311.80	0	0.00	312.50	3.3	3,376	0.10%
2022/02/11	20.4	322.75	12	320.50	320.00	8.4	3,274	0.26%
2022/02/10	10	337.70	0	0.00	341.00	10	3,178	0.31%
2022/02/09	4.1	338.65	9	342.67	344.00	-4.9	3,185	-0.15%
2022/02/08	4.2	342.11	14	343.93	343.00	-9.8	3,174	-0.31%
2022/02/07	0	336.00	0	0.00	335.50	0	3,219	0.00%
2022/01/26	1	331.00	1	336.00	335.50	0	3,278	0.00%
2022/01/25	3.1	341.85	2.4	337.45	336.00	0.7	3,345	0.02%
2022/01/24	2	331.50	3.4	337.76	343.50	-1.4	3,423	-0.04%
2022/01/21	0	0.00	7	340.00	338.50	-7	3,748	-0.19%
2022/01/20	1	341.00	4	340.50	340.00	-3	3,771	-0.08%
2022/01/19	3.3	340.45	0	0.00	333.00	3.3	3,853	0.09%
2022/01/18	4.2	346.07	2	345.25	344.50	2.2	3,822	0.06%
2022/01/17	1	335.00	4.1	340.04	340.50	-3.1	3,781	-0.08%
2022/01/14	1.1	332.90	1	331.00	331.00	0.1	3,745	0.00%
2022/01/13	3.1	337.31	3.1	335.94	336.00	-0.1	3,734	0.00%
2022/01/12	6.2	333.15	3.3	331.85	337.00	2.9	3,739	0.08%
2022/01/11	2.1	344.67	1	344.00	343.00	1.1	3,665	0.03%
2022/01/10	0.1	352.50	1	351.50	354.50	-1	3,617	-0.03%
2022/01/07	8.1	361.70	0	0.00	355.00	8.1	3,593	0.23%
2022/01/06	6	376.17	3	378.33	375.00	3	3,528	0.09%
2022/01/05	2	386.25	5	382.70	385.50	-3	3,486	-0.09%
2022/01/04	1	372.50	1	376.50	379.50	0	3,406	0.00%
2022/01/03	4	373.13	2.1	376.33	372.00	1.9	3,396	0.06%
2021/12/30	0	0.00	2	375.00	374.50	-2	3,401	-0.06%
2021/12/28	2	372.75	1	372.00	371.50	1	3,407	0.03%
2021/12/24	3	371.00	3	371.50	370.00	0	3,423	0.00%
2021/12/23	3	373.17	0	0.00	372.50	3	3,422	0.09%
2021/12/21	0.1	372.50	2.1	377.69	380.00	-2	3,471	-0.06%
2021/12/20	2	367.00	1	369.00	367.00	1	3,446	0.03%
2021/12/17	4.1	375.34	1.2	375.85	376.00	2.9	3,419	0.09%
2021/12/16	1	383.50	1	388.50	383.00	0	3,391	0.00%
2021/12/15	4	385.00	3	382.00	380.50	1	3,368	0.03%
2021/12/14	2	378.75	5.5	382.44	385.00	-3.5	3,329	-0.11%
2021/12/13	4.2	384.14	12	386.71	382.50	-7.8	3,263	-0.24%
2021/12/10	10	372.00	14	373.21	374.00	-4	3,130	-0.13%
2021/12/09	7	367.36	9.2	369.26	377.00	-2.2	3,055	-0.07%
2021/12/08	1	362.50	1.6	361.36	362.00	-0.6	2,991	-0.02%
2021/12/07	0	358.00	0.2	361.00	362.00	-0.1	2,961	0.00%
2021/12/03	0	0.00	1	356.99	355.50	-1	2,979	-0.03%
2021/12/02	4	349.63	3	348.33	352.00	1	3,000	0.03%
2021/12/01	4	357.00	0	0.00	358.00	4	3,036	0.13%
2021/11/30	3	367.17	6	367.25	362.50	-3	3,072	-0.10%
2021/11/29	6	360.92	11.1	362.65	364.50	-5.1	3,017	-0.17%
2021/11/26	2.2	343.41	1	339.10	340.50	1.1	2,913	0.04%
2021/11/25	0.1	354.00	0	0.00	351.00	0.1	2,917	0.00%
2021/11/24	2.1	355.59	1	360.50	356.00	1.1	2,905	0.04%
2021/11/23	0	0.00	1	356.00	353.50	-1	2,883	-0.03%
2021/11/22	1.1	357.23	1	353.00	356.00	0.1	2,874	0.00%
2021/11/19	0.1	351.50	2	353.25	351.50	-2	2,886	-0.07%
2021/11/18	1	351.00	0	0.00	352.50	1	2,902	0.03%
2021/11/17	4.1	366.60	4.1	361.82	361.00	0	2,905	0.00%
2021/11/16	3.2	359.72	4.1	359.15	357.50	-0.9	2,909	-0.03%
2021/11/15	2	353.50	1	353.50	352.00	1	2,900	0.03%
2021/11/12	1	351.00	1	352.00	349.50	0	2,922	0.00%
2021/11/11	0	350.00	0	0.00	348.00	0	2,935	0.00%
2021/11/10	0	0.00	3	350.67	350.50	-3	2,968	-0.10%
2021/11/09	0.1	349.00	3	351.50	349.00	-2.9	3,001	-0.10%
2021/11/08	7	350.07	4.1	352.19	347.00	2.9	3,013	0.10%
2021/11/05	1	355.00	2.2	353.16	356.00	-1.2	2,990	-0.04%
2021/11/04	3	349.50	1	353.00	354.00	2	2,994	0.07%
2021/11/03	3	354.67	3.3	358.17	358.00	-0.3	2,962	-0.01%
2021/11/02	3.2	350.26	3.3	351.27	346.50	-0.2	2,937	-0.01%
2021/11/01	5.1	356.61	5.2	358.87	358.50	-0.1	2,913	0.00%
2021/10/29	5.1	353.06	20.9	356.05	357.50	-15.8	2,823	-0.56%
2021/10/28	0	325.00	1	328.46	325.00	-1	2,515	-0.04%
2021/10/27	1.1	328.05	6.2	320.65	329.00	-5.1	2,537	-0.20%
2021/10/26	0.1	308.50	2	307.00	305.00	-2	2,596	-0.08%
2021/10/25	3	301.33	0	0.00	300.00	3	2,643	0.11%
2021/10/22	0	0.00	4	305.49	305.00	-4	2,734	-0.15%
2021/10/21	0	0.00	1	302.00	300.50	-1	2,778	-0.04%
2021/10/20	1	302.00	1.1	303.61	302.00	-0.1	2,827	0.00%
2021/10/19	2	301.00	0	0.00	300.00	2	2,846	0.07%
2021/10/15	0	0.00	1	305.50	304.00	-1	2,889	-0.03%
2021/10/14	0	299.50	1	300.00	298.50	-1	2,925	-0.03%
2021/10/13	0	299.50	0	0.00	295.50	0	2,955	0.00%
2021/10/12	0.1	306.00	0	0.00	305.50	0.1	2,981	0.00%
2021/10/08	1.1	309.95	1	305.50	305.50	0.1	3,053	0.00%
2021/10/07	5	312.00	4	311.75	311.50	1	3,154	0.03%
2021/10/06	1	298.50	0	0.00	301.00	1	3,220	0.03%
2021/10/05	0	0.00	0.1	301.00	299.50	-0.1	3,278	0.00%
2021/10/04	2.3	302.46	3.1	296.89	297.00	-0.8	3,320	-0.02%
2021/10/01	8	303.31	10	304.10	303.50	-2	3,343	-0.06%
2021/09/30	0	0.00	2	307.00	310.00	-2	3,377	-0.06%
2021/09/29	6	301.25	0	0.00	301.50	6	3,393	0.18%
2021/09/28	5.4	315.87	0	0.00	314.50	5.4	3,384	0.16%
2021/09/27	2.2	323.14	0	0.00	323.50	2.2	3,394	0.07%
2021/09/24	2	319.75	4	320.13	319.50	-2	3,409	-0.06%
2021/09/23	1	320.00	0	0.00	319.50	1	3,487	0.03%
2021/09/22	0	0.00	0.1	347.00	319.50	-0.1	3,575	0.00%
2021/09/17	0.1	324.36	3.1	324.16	323.50	-3	3,712	-0.08%
2021/09/16	2	317.25	4	316.75	317.00	-2	3,697	-0.05%
2021/09/15	2	316.75	2	316.25	316.00	0	3,745	0.00%
2021/09/14	2.3	320.89	2	322.00	320.50	0.3	3,785	0.01%
2021/09/13	10	320.25	0	0.00	319.00	10	3,835	0.26%
2021/09/10	1	333.00	0	0.00	334.00	1	3,807	0.03%
2021/09/09	2	327.75	0	0.00	327.50	2	3,861	0.05%
2021/09/08	4.1	335.88	6	331.42	326.50	-1.9	3,895	-0.05%
2021/09/07	8.3	343.18	1	341.83	339.00	7.3	3,929	0.18%
2021/09/06	2	355.50	10.3	356.88	355.00	-8.3	3,984	-0.21%
2021/09/03	3	349.83	9.4	350.98	351.00	-6.4	4,103	-0.16%
2021/09/02	2	345.50	0	0.00	340.00	2	4,294	0.05%
2021/09/01	2.3	342.70	5	342.20	344.00	-2.7	4,272	-0.06%
2021/08/31	3	328.33	2	330.00	330.50	1	4,243	0.02%
2021/08/30	1	327.50	1	326.50	327.50	0	4,231	0.00%
2021/08/27	3.3	325.08	3	328.83	325.00	0.2	4,231	0.01%
2021/08/26	8.1	324.06	13	327.69	326.00	-4.9	4,241	-0.12%
2021/08/25	0	327.50	2	326.00	328.00	-2	4,264	-0.05%
2021/08/24	5.2	322.18	3	327.33	319.50	2.2	4,280	0.05%
2021/08/23	2	323.21	1	324.50	321.00	1	4,264	0.02%
2021/08/20	30.3	313.00	24	311.69	310.00	6.3	4,262	0.15%
2021/08/19	0.1	325.05	0.1	325.50	324.50	0	4,276	0.00%
2021/08/18	5	324.01	0	329.00	328.00	5	4,304	0.12%
2021/08/17	0	0.00	3	324.00	319.50	-3	4,320	-0.07%
2021/08/16	1.1	322.09	1	321.00	321.00	0.1	4,328	0.00%
2021/08/13	6	339.06	5	332.00	331.50	1	4,375	0.02%
2021/08/12	1	337.50	6.2	343.73	343.50	-5.2	4,419	-0.12%
2021/08/11	1.1	336.48	1.2	335.75	335.50	-0.1	4,443	0.00%
2021/08/10	1	339.50	1.3	339.50	337.00	-0.3	4,482	-0.01%
2021/08/09	2.3	340.11	1	338.00	338.00	1.3	4,528	0.03%
2021/08/06	14.1	346.97	8	347.56	348.50	6.1	4,603	0.13%
2021/08/05	6.2	349.05	11	348.45	350.00	-4.8	4,629	-0.10%
2021/08/04	9	338.00	0	0.00	337.00	9	4,707	0.19%
2021/08/03	3.1	337.81	4	337.13	336.50	-0.9	4,743	-0.02%
2021/08/02	13.4	338.75	17.5	341.79	338.50	-4.1	4,717	-0.09%
2021/07/30	10	344.50	7	350.79	346.00	3	4,676	0.06%
2021/07/29	8.1	344.54	6.1	348.83	347.50	2	4,532	0.04%
2021/07/28	10.5	345.96	3	351.50	344.50	7.5	4,562	0.16%
2021/07/27	3.1	358.16	5	357.70	356.00	-1.9	4,648	-0.04%
2021/07/26	7.1	363.09	1	365.50	363.00	6.1	4,752	0.13%
2021/07/23	6	372.17	2	378.50	370.00	4	4,753	0.08%
2021/07/22	1.2	373.52	0	0.00	372.50	1.2	4,756	0.02%
2021/07/21	2.1	374.60	0.1	374.50	376.00	2	4,725	0.04%
2021/07/20	2.2	376.80	4	379.75	375.00	-1.9	4,741	-0.04%
2021/07/19	0.1	383.33	0	0.00	381.50	0.1	4,715	0.00%
2021/07/16	1.1	385.34	0	0.00	390.00	1.1	4,728	0.02%
2021/07/15	2	394.00	0	393.50	392.50	2	4,731	0.04%
2021/07/14	6.2	392.13	11.8	391.23	395.00	-5.6	4,677	-0.12%
2021/07/13	3.3	385.16	7.7	385.71	381.00	-4.4	4,599	-0.10%
2021/07/12	2.3	380.13	16.5	378.39	381.00	-14.2	4,558	-0.31%
2021/07/09	9	365.72	5	367.00	370.00	4	4,501	0.09%
2021/07/08	5.1	370.41	2	371.75	370.00	3.1	4,514	0.07%
2021/07/07	4.2	369.45	2	371.50	371.00	2.2	4,520	0.05%
2021/07/06	5	378.51	2.1	381.23	376.00	3	4,489	0.07%
2021/07/05	2.6	381.70	4.2	381.60	382.00	-1.7	4,512	-0.04%
2021/07/02	3.2	367.56	3	368.67	374.50	0.2	4,491	0.00%
2021/07/01	7.1	369.23	2.1	368.10	366.00	5	4,530	0.11%
2021/06/30	3	376.99	3	379.34	375.00	0	4,535	0.00%
2021/06/29	2.1	380.59	4	382.23	375.00	-1.9	4,487	-0.04%
2021/06/28	6.3	371.98	15.3	376.97	380.00	-9	4,418	-0.20%
2021/06/25	4.1	369.70	4	365.88	364.00	0.1	4,310	0.00%
2021/06/24	6.1	372.85	3	367.67	366.00	3.1	4,362	0.07%
2021/06/23	1	375.50	2	370.50	373.50	-1	4,387	-0.02%
2021/06/22	2	367.50	5	370.20	368.00	-3	4,348	-0.07%
2021/06/21	10	362.85	18.1	362.36	363.00	-8.1	4,326	-0.19%
2021/06/18	10	369.90	12	370.42	364.00	-2	4,329	-0.05%
2021/06/17	7	362.93	4.1	363.73	369.00	2.9	4,306	0.07%
2021/06/16	6	368.08	0	0.00	364.50	6	4,289	0.14%
2021/06/15	25.4	375.82	24	376.60	376.00	1.4	4,251	0.03%
2021/06/11	22.1	371.19	8.2	369.17	373.50	13.9	4,181	0.33%
2021/06/10	10	355.65	33.3	360.58	358.00	-23.3	4,006	-0.58%
2021/06/09	3	332.67	5	333.10	332.00	-2	3,776	-0.05%
2021/06/08	0	0.00	2	329.00	330.00	-2	3,876	-0.05%
2021/06/07	4	323.38	2	326.50	325.00	2	3,889	0.05%
2021/06/03	0.2	325.93	3	326.83	327.00	-2.8	3,992	-0.07%
2021/06/02	10.2	323.12	6	322.33	320.00	4.2	4,071	0.10%
2021/06/01	2	329.28	6	331.67	329.00	-4	4,099	-0.10%
2021/05/31	1	325.00	2	325.50	326.00	-1	4,147	-0.02%
2021/05/28	1	324.10	4	327.50	326.00	-3	4,201	-0.07%
2021/05/27	5	318.00	4	320.38	321.00	1	4,277	0.02%
2021/05/26	13	327.85	4	326.38	323.00	9	4,298	0.21%
2021/05/25	5	317.50	7	323.57	328.00	-2	4,318	-0.05%
2021/05/24	0	0.00	6	309.25	312.50	-6	4,372	-0.14%
2021/05/21	3	306.17	6.1	306.94	307.50	-3.1	4,449	-0.07%
2021/05/20	40	304.65	8	300.44	299.00	32	4,524	0.71%
2021/05/19	13	309.65	42	307.39	314.00	-29	4,618	-0.63%
2021/05/18	1	300.00	3.1	309.63	314.00	-2.1	4,656	-0.05%
2021/05/17	58.2	297.77	46.3	295.81	300.00	11.9	4,788	0.25%
2021/05/14	12.5	312.87	8	307.63	302.50	4.5	4,979	0.09%
2021/05/13	10.1	324.06	25	324.42	322.50	-14.9	5,298	-0.28%
2021/05/12	7.1	317.10	23.8	324.77	328.50	-16.7	5,329	-0.31%
2021/05/11	7.2	324.16	8	323.75	322.50	-0.8	5,286	-0.02%
2021/05/10	2	330.75	2	338.50	338.50	0	5,285	0.00%
2021/05/07	2.1	335.21	5	336.10	337.50	-2.9	5,327	-0.05%
2021/05/06	2	324.50	1.2	324.66	326.00	0.8	5,365	0.02%
2021/05/05	6.2	327.07	5.4	329.36	326.00	0.8	5,423	0.02%
2021/05/04	28.5	326.88	12.4	323.58	322.00	16.1	5,473	0.29%
2021/05/03	10.2	345.92	14	347.43	350.00	-3.8	5,365	-0.07%
2021/04/29	2.2	364.42	0	0.00	366.50	2.2	5,312	0.04%
2021/04/28	6.1	366.42	0.3	368.00	365.00	5.8	5,387	0.11%
2021/04/27	4.2	371.24	3	370.67	370.50	1.2	5,591	0.02%
2021/04/26	1	370.00	0	0.00	372.00	1	5,676	0.02%
2021/04/23	0	371.50	0.7	370.64	372.00	-0.7	5,735	-0.01%
2021/04/22	1.2	368.95	3.8	370.58	367.50	-2.6	5,873	-0.04%
2021/04/21	6.1	374.92	0.3	376.50	371.50	5.8	6,144	0.09%
2021/04/20	1.1	381.43	1.1	380.91	381.00	0	6,408	0.00%
2021/04/19	2.3	380.05	2.3	379.78	379.50	0	6,503	0.00%
2021/04/16	2	384.25	2	382.50	383.00	0	6,764	0.00%
2021/04/15	5	372.20	0	0.00	376.50	5	6,849	0.07%
2021/04/14	7.4	369.07	7.2	370.57	369.50	0.2	7,039	0.00%
2021/04/13	2.6	379.46	2.2	377.50	375.50	0.4	7,131	0.01%
2021/04/12	1.1	380.91	4	381.00	381.50	-2.9	7,168	-0.04%
2021/04/09	7.1	381.51	4.2	379.26	379.00	2.9	7,375	0.04%
2021/04/08	1.2	386.36	3	385.33	385.50	-1.8	7,377	-0.02%
2021/04/07	12.1	385.26	10.4	383.40	384.50	1.7	7,368	0.02%
2021/04/06	3	390.50	6.2	392.59	390.00	-3.2	7,314	-0.04%
2021/04/01	8	392.00	1	393.46	389.50	7	7,298	0.10%
2021/03/31	7	392.29	0.1	395.00	391.00	6.9	7,273	0.09%
2021/03/30	3	390.67	3.2	392.56	395.00	-0.2	7,251	0.00%
2021/03/29	14.1	395.04	9	394.45	390.50	5.1	7,230	0.07%
2021/03/26	6	390.42	7.3	396.04	397.00	-1.3	7,177	-0.02%
2021/03/25	6.1	385.84	1	386.00	386.00	5.1	7,131	0.07%
2021/03/24	1.4	384.71	1	384.03	384.00	0.4	7,141	0.01%
2021/03/23	45	385.20	42	383.24	385.00	3	7,115	0.04%
2021/03/22	3.2	381.88	10	384.55	384.00	-6.8	7,134	-0.10%
2021/03/19	4	379.75	2	379.50	380.00	2	7,152	0.03%
2021/03/18	6	390.33	3	387.71	384.50	3	7,251	0.04%
2021/03/17	1.1	388.12	2	390.25	389.50	-1	7,331	-0.01%
2021/03/16	16	391.22	17	390.50	389.50	-1	7,354	-0.01%
2021/03/15	15	391.90	17	391.56	392.00	-2	7,417	-0.03%
2021/03/12	14.1	396.64	15.1	396.20	393.50	-1.1	7,427	-0.01%
2021/03/11	15	385.53	6	386.24	386.50	9	7,369	0.12%
2021/03/10	27	380.65	28	380.00	381.00	-1	7,382	-0.01%
2021/03/09	20	375.35	20	375.18	375.50	0	7,422	0.00%
2021/03/08	5	379.61	22	380.18	380.00	-17	7,506	-0.23%
2021/03/05	8.1	366.05	4	367.25	371.00	4.1	7,430	0.06%
2021/03/04	8.2	371.41	2.1	370.07	369.00	6.1	7,423	0.08%
2021/03/03	5	371.70	8.1	372.35	380.50	-3.1	7,351	-0.04%
2021/03/02	10.3	378.18	6.1	376.52	371.50	4.2	7,307	0.06%
2021/02/26	11.7	381.25	4	381.51	380.50	7.7	7,252	0.11%
2021/02/25	11	397.50	5.1	393.53	393.00	5.9	7,230	0.08%
2021/02/24	6	405.42	7	406.50	400.50	-1	7,278	-0.01%
2021/02/23	6.4	407.93	7	407.79	406.50	-0.6	7,217	-0.01%
2021/02/22	22.2	411.92	30.6	411.96	413.50	-8.3	7,196	-0.12%
2021/02/19	49.8	388.31	45.1	396.00	398.00	4.7	7,124	0.07%
2021/02/18	8.2	380.17	4.2	380.45	381.00	4	7,100	0.06%
2021/02/17	12.5	379.78	15.1	380.89	379.50	-2.6	7,226	-0.04%
2021/02/05	37.3	376.42	22.1	374.86	370.50	15.2	7,066	0.22%
2021/02/04	62.3	387.97	29	387.14	388.00	33.3	6,827	0.49%
2021/02/03	9	434.68	6	430.08	425.50	3	6,458	0.05%
2021/02/02	10	435.45	6.1	435.09	434.50	4	6,391	0.06%
2021/02/01	4.1	415.86	4	419.75	420.50	0.1	6,381	0.00%
2021/01/29	7	421.35	7.1	422.74	414.00	-0.1	6,363	0.00%
2021/01/28	8.2	421.46	2	421.75	418.00	6.2	6,359	0.10%
2021/01/27	6.1	436.37	5	433.90	435.00	1.1	6,321	0.02%
2021/01/26	14.5	444.30	23.1	436.94	435.00	-8.6	6,263	-0.14%
2021/01/25	10	457.55	12	456.75	451.00	-2	6,183	-0.03%
2021/01/22	14.1	461.17	8.1	458.43	457.50	6	6,156	0.10%
2021/01/21	11	456.05	21.1	459.31	458.00	-10.1	6,176	-0.16%
2021/01/20	30.2	449.21	27	451.33	446.00	3.2	6,149	0.05%
2021/01/19	4	432.75	7	432.86	445.00	-3	5,938	-0.05%
2021/01/18	5.1	423.11	5	424.70	424.50	0.1	5,865	0.00%
2021/01/15	15.1	428.63	9.1	421.11	419.50	6	5,817	0.10%
2021/01/14	57.2	441.74	59	442.18	424.00	-1.8	5,717	-0.03%
2021/01/13	10	405.30	19.1	416.25	423.50	-9.1	5,467	-0.17%
2021/01/12	11.1	389.80	9.1	387.42	385.00	2	5,281	0.04%
2021/01/11	20.2	386.27	31.1	381.05	394.00	-10.9	5,196	-0.21%
2021/01/08	18	358.42	6	355.92	363.00	12	4,960	0.24%
2021/01/07	19.1	353.85	5.1	354.50	355.00	14	4,890	0.29%
2021/01/06	15	377.77	12.1	376.41	371.00	2.9	4,831	0.06%
2021/01/05	3	368.67	3.1	369.98	369.00	-0.1	4,874	0.00%
2021/01/04	8.1	363.03	12	361.46	364.50	-3.9	5,050	-0.08%
2020/12/31	3	349.17	10.1	351.05	346.00	-7.1	4,850	-0.15%
2020/12/30	9	342.28	1	345.50	344.00	8	4,814	0.17%
2020/12/29	14	347.04	4	348.00	345.50	10	4,815	0.21%
2020/12/28	0.1	346.00	2.1	348.29	344.50	-2	4,809	-0.04%
2020/12/25	5.1	344.52	0	0.00	344.00	5.1	4,793	0.11%
2020/12/23	0	0.00	0.1	348.00	348.50	-0.1	4,814	0.00%
2020/12/22	3.1	345.90	4	347.13	342.50	-0.9	4,845	-0.02%
2020/12/21	1	346.50	4.1	344.49	348.00	-3.1	4,870	-0.06%
2020/12/18	0	0.00	2.1	341.55	343.00	-2.1	4,866	-0.04%
2020/12/17	2.1	343.00	3.1	344.04	341.50	-1	4,892	-0.02%
2020/12/16	3	343.67	4	345.50	346.00	-1	4,918	-0.02%
2020/12/15	7.1	337.07	16.1	334.55	340.50	-9	4,891	-0.18%
2020/12/14	16.4	346.54	8	344.38	337.50	8.3	4,897	0.17%
2020/12/11	5	340.80	0	0.00	339.00	5	4,832	0.10%
2020/12/10	6	349.58	2.1	349.02	350.00	4	4,778	0.08%
2020/12/09	2	352.25	11.3	353.13	358.00	-9.3	4,798	-0.19%
2020/12/08	1	340.00	1	341.50	345.00	0	4,774	0.00%
2020/12/07	7	339.57	0	0.00	340.00	7	4,827	0.15%
2020/12/04	2.1	348.49	3	350.33	347.50	-1	4,786	-0.02%
2020/12/03	3.4	347.38	5	347.70	350.00	-1.6	4,756	-0.03%
2020/12/02	12	346.25	20.2	347.01	347.00	-8.2	4,735	-0.17%
2020/12/01	3.2	333.44	2	335.50	336.50	1.2	4,650	0.02%
2020/11/30	5	335.10	3	337.00	335.00	2	4,699	0.04%
2020/11/27	2	331.25	6	332.83	333.00	-4	4,671	-0.09%
2020/11/26	4	333.63	3	333.67	331.50	1	4,699	0.02%
2020/11/25	4	331.00	1	329.50	329.00	3	4,728	0.06%
2020/11/24	4	331.38	5	336.40	337.00	-1	4,750	-0.02%
2020/11/23	24	343.27	18	350.78	334.50	6	4,819	0.12%
2020/11/20	7	335.93	6	336.67	338.00	1	4,863	0.02%
2020/11/19	4	337.25	7.5	337.41	336.00	-3.5	4,921	-0.07%
2020/11/18	2	327.28	9	332.78	334.50	-7	4,929	-0.14%
2020/11/17	9	332.83	18	332.19	327.00	-9	4,936	-0.18%
2020/11/16	12	331.42	34.5	330.76	332.00	-22.5	5,054	-0.44%
2020/11/13	2.1	316.57	2	316.25	318.50	0.1	4,944	0.00%
2020/11/12	9	315.89	4	317.38	314.00	5	5,113	0.10%
2020/11/11	4.1	319.60	3	318.50	318.50	1.1	5,115	0.02%
2020/11/10	4	316.63	4	319.13	315.00	0	5,088	0.00%
2020/11/09	4	321.75	7.1	320.37	321.00	-3.1	5,127	-0.06%
2020/11/06	4.1	315.37	13	317.38	314.00	-8.9	5,152	-0.17%
2020/11/05	2	311.75	8.1	312.88	316.00	-6.1	5,164	-0.12%
2020/11/04	3	305.50	0.1	310.00	310.00	3	5,164	0.06%
2020/11/03	7	303.64	1	304.50	306.00	6	5,201	0.12%
2020/11/02	10.1	304.19	17.1	303.97	302.50	-6.9	5,250	-0.13%
2020/10/30	5	308.50	5	309.80	311.00	0	5,242	0.00%
2020/10/29	19.1	309.27	5	310.00	309.50	14.1	5,309	0.26%
2020/10/28	1.2	319.00	9.1	317.18	319.50	-7.9	5,415	-0.14%
2020/10/27	0	0.00	8	312.00	314.50	-8	5,412	-0.15%
2020/10/26	17	311.50	15	314.10	310.50	2	5,480	0.04%
2020/10/23	4	310.75	7	313.29	312.00	-3	5,715	-0.05%
2020/10/22	5	310.90	6.1	309.44	310.00	-1.1	5,896	-0.02%
2020/10/21	4	317.50	3	316.31	314.50	1	5,982	0.02%
2020/10/20	7	315.36	15	316.30	315.50	-8	6,028	-0.13%
2020/10/19	3	308.17	6	310.83	310.00	-3	5,975	-0.05%
2020/10/16	8	311.44	5	310.80	309.00	3	5,999	0.05%
2020/10/15	4.1	314.72	10	311.65	313.50	-6	6,078	-0.10%
2020/10/14	28	320.46	25	317.34	314.50	3	6,227	0.05%
2020/10/13	12	314.42	20.4	314.20	317.50	-8.4	6,344	-0.13%
2020/10/12	24.3	306.72	39.1	306.64	310.00	-14.8	6,226	-0.24%
2020/10/08	15	288.37	8	290.50	289.50	7	6,091	0.11%
2020/10/07	7	286.36	1	286.00	285.00	6	6,154	0.10%
2020/10/06	2	290.75	1	292.00	288.50	1	6,195	0.02%
2020/10/05	3	288.83	5	288.50	288.50	-2	6,318	-0.03%
2020/09/30	0	0.00	2	289.50	286.50	-2	6,498	-0.03%
2020/09/29	3	286.17	7	288.29	288.50	-4	6,728	-0.06%
2020/09/28	1	281.50	5	284.00	284.00	-4	6,934	-0.06%
2020/09/25	8	282.75	7	279.64	278.00	1	7,068	0.01%
2020/09/24	6	290.08	2	289.00	287.00	4	7,096	0.06%
2020/09/23	3	295.50	2.1	297.00	297.50	0.9	7,090	0.01%
2020/09/22	2	296.25	2	294.50	292.50	0	7,152	0.00%
2020/09/21	3	303.33	6	303.08	299.00	-3	7,186	-0.04%
2020/09/18	2	299.00	11	300.55	302.50	-9	7,237	-0.12%
2020/09/17	5	300.40	4	300.75	299.50	1	7,280	0.01%
2020/09/16	0	0.00	10.3	303.56	303.00	-10.3	7,335	-0.14%
2020/09/15	5	300.40	8	300.81	298.50	-3	7,428	-0.04%
2020/09/14	5	299.50	8	299.19	297.00	-3	7,570	-0.04%
2020/09/11	3	291.67	9.1	293.35	295.00	-6.1	7,641	-0.08%
2020/09/10	1	291.00	13	292.38	289.50	-12	7,673	-0.16%
2020/09/09	3	282.17	3	285.50	287.50	0	7,761	0.00%
2020/09/08	2	286.75	3	286.83	287.00	-1	7,911	-0.01%
2020/09/07	10	291.00	7.3	288.57	285.50	2.7	8,049	0.03%
2020/09/04	12	287.17	8	289.31	292.00	4	8,172	0.05%
2020/09/03	11	291.36	11	289.00	287.50	0	8,358	0.00%
2020/09/02	8	291.00	9	289.94	291.00	-1	8,352	-0.01%
2020/09/01	4	287.38	3.1	289.85	288.50	0.9	8,549	0.01%
2020/08/31	17	290.06	20	293.65	286.00	-3	8,586	-0.03%
2020/08/28	7	291.43	2	289.75	291.00	5	8,624	0.06%
2020/08/27	21	294.45	27	293.54	296.00	-6	8,689	-0.07%
2020/08/26	9	288.40	19	289.00	290.50	-10	8,739	-0.11%
2020/08/25	11	276.23	14.1	276.76	280.00	-3.1	8,704	-0.04%
2020/08/24	18	270.36	17	269.26	275.00	1	8,806	0.01%
2020/08/21	10	265.70	12	264.75	266.00	-2	8,783	-0.02%
2020/08/20	40	263.45	13.1	261.97	260.00	27	8,803	0.31%
2020/08/19	9	285.83	12	285.42	281.50	-3	8,640	-0.03%
2020/08/18	56	286.63	27	289.56	284.50	29	8,670	0.33%
2020/08/17	3	300.83	3	303.17	300.50	0	8,682	0.00%
2020/08/14	3	299.17	1	302.00	303.00	2	8,791	0.02%
2020/08/13	14	299.64	10	300.30	299.50	4	8,922	0.04%
2020/08/12	17.1	296.28	21.3	294.91	303.00	-4.1	9,009	-0.05%
2020/08/11	9	295.83	3	297.17	294.00	6	9,200	0.07%
2020/08/10	15	297.37	5	296.80	298.00	10	9,239	0.11%
2020/08/07	5	303.00	6	303.83	303.50	-1	9,257	-0.01%
2020/08/06	13.6	302.67	8	303.31	302.50	5.6	9,324	0.06%
2020/08/05	7	304.21	7	304.29	304.50	0	9,388	0.00%
2020/08/04	29	304.26	27	303.57	302.00	2	9,594	0.02%
2020/08/03	47	303.31	25	305.16	299.00	22	9,723	0.23%
2020/07/31	13	316.62	7	316.64	317.00	6	9,641	0.06%
2020/07/30	14	321.14	10	322.35	322.00	4	9,631	0.04%
2020/07/29	44	321.44	7	321.21	318.50	37	9,633	0.38%
2020/07/28	44	344.03	44	348.89	334.00	0	9,465	0.00%
2020/07/27	8.1	331.84	30	333.40	339.00	-21.9	9,463	-0.23%
2020/07/24	7	326.29	13	324.92	321.00	-6	9,566	-0.06%
2020/07/23	10	322.15	8	321.63	326.00	2	9,641	0.02%
2020/07/22	8	326.94	10.6	325.67	327.00	-2.6	9,728	-0.03%
2020/07/21	8	325.44	25	327.50	330.50	-17	9,809	-0.17%
2020/07/20	20	319.65	7	324.64	317.50	13	9,774	0.13%
2020/07/17	6.1	330.66	20.1	329.73	331.00	-14	9,753	-0.14%
2020/07/16	3	316.67	5	318.00	315.00	-2	9,581	-0.02%
2020/07/15	43	318.74	24	319.46	311.50	19	9,571	0.20%
2020/07/14	22.1	320.01	32	318.58	321.50	-9.9	9,645	-0.10%
2020/07/13	24	318.21	27	317.26	319.00	-3	9,632	-0.03%
2020/07/10	39	313.79	46	316.62	311.50	-7	9,654	-0.07%
2020/07/09	13	327.92	25	330.12	326.00	-12	9,583	-0.13%
2020/07/08	12	320.25	19.3	318.47	326.00	-7.3	9,438	-0.08%
2020/07/07	18	307.86	28	310.57	306.00	-10	9,258	-0.11%
2020/07/06	11	303.36	15.2	304.58	306.00	-4.2	9,098	-0.05%
2020/07/03	6	294.33	9	294.72	293.00	-3	9,016	-0.03%
2020/07/02	1	292.50	2	293.50	292.00	-1	9,058	-0.01%
2020/07/01	5	293.40	2	293.50	292.50	3	9,165	0.03%
2020/06/30	3	298.83	4	299.13	299.00	-1	9,209	-0.01%
2020/06/29	3	293.17	1	290.00	291.00	2	9,242	0.02%
2020/06/24	12.2	297.63	3	300.00	295.00	9.2	9,271	0.10%
2020/06/23	21	299.98	8	301.69	299.00	13	9,363	0.14%
2020/06/22	6	307.08	17.1	304.74	305.00	-11.1	9,378	-0.12%
2020/06/19	15	296.83	13	297.96	297.00	2	9,436	0.02%
2020/06/18	33	296.09	12	291.96	291.50	21	9,362	0.22%
2020/06/17	12	293.25	8	294.75	293.50	4	9,370	0.04%
2020/06/16	8	293.00	19.3	293.71	296.50	-11.3	9,445	-0.12%
2020/06/15	42	288.81	44	293.06	283.00	-2	9,512	-0.02%
2020/06/12	6	285.17	7	289.29	289.00	-1	9,518	-0.01%
2020/06/11	7.1	292.23	6	290.58	288.50	1.1	9,579	0.01%
2020/06/10	5	288.61	26	290.48	294.50	-21	9,617	-0.22%
2020/06/09	0	0.00	4	283.75	282.00	-4	9,584	-0.04%
2020/06/08	4	284.97	15	285.13	282.00	-11	9,739	-0.11%
2020/06/05	2	278.75	1	278.50	278.00	1	9,588	0.01%
2020/06/04	9.1	277.00	8	277.81	278.00	1.1	9,615	0.01%
2020/06/03	33.1	276.08	40	277.20	277.00	-7	9,657	-0.07%
2020/06/02	17	271.21	57	272.19	272.50	-40	9,590	-0.42%
2020/06/01	14	261.68	17	261.47	264.00	-3	9,515	-0.03%
2020/05/29	6	252.25	18	253.64	257.00	-12	9,450	-0.13%
2020/05/28	26	247.29	14	246.43	247.00	12	9,314	0.13%
2020/05/27	7	247.50	26	248.33	247.00	-19	9,339	-0.20%
2020/05/26	12	247.21	5	248.20	244.00	7	9,312	0.08%
2020/05/25	22	248.59	32	248.05	250.00	-10	9,277	-0.11%
2020/05/22	51	239.48	39	242.47	239.50	12	9,252	0.13%
2020/05/21	9	250.50	7	251.29	251.00	2	9,151	0.02%
2020/05/20	13	246.04	7	245.79	246.00	6	9,136	0.07%
2020/05/19	7	249.29	4	250.25	252.00	3	9,144	0.03%
2020/05/18	55	250.92	30	250.85	248.00	25	9,138	0.27%
2020/05/15	7	269.29	7	270.14	268.50	0	9,067	0.00%
2020/05/14	8	268.75	2	268.25	267.00	6	9,246	0.06%
2020/05/13	22	270.55	3	271.67	272.50	19	9,401	0.20%
2020/05/12	30	275.55	17	273.18	274.50	13	9,597	0.14%
2020/05/11	46	284.10	57	286.69	282.50	-11	9,749	-0.11%
2020/05/08	19	278.89	25	280.62	281.50	-6	9,658	-0.06%
2020/05/07	5	269.30	15	269.93	272.50	-10	9,485	-0.11%
2020/05/06	3	264.00	3	263.83	262.50	0	9,424	0.00%
2020/05/05	5	264.30	10	264.45	262.50	-5	9,461	-0.05%
2020/05/04	7	263.14	6	262.83	264.00	1	9,599	0.01%
2020/04/30	20	269.00	27	267.83	269.00	-7	9,591	-0.07%
2020/04/29	47	259.68	56	260.35	261.50	-9	9,507	-0.09%
2020/04/28	45	245.59	13	244.27	247.00	32	9,371	0.34%
2020/04/27	22	251.09	27	248.63	251.50	-5	9,332	-0.05%
2020/04/24	20	253.00	16	256.06	251.00	4	9,223	0.04%
2020/04/23	11	259.91	3	259.17	260.00	8	9,121	0.09%
2020/04/22	33	258.35	10	259.30	259.00	23	9,150	0.25%
2020/04/21	13	268.85	6	265.75	265.50	7	9,047	0.08%
2020/04/20	8	272.56	16.1	271.79	274.00	-8.1	9,040	-0.09%
2020/04/17	39	274.79	42	277.18	274.00	-3	9,030	-0.03%
2020/04/16	4	268.88	3	270.83	270.00	1	8,957	0.01%
2020/04/15	18	273.11	8	273.81	272.00	10	8,998	0.11%
2020/04/14	2	269.50	22	270.45	273.00	-20	9,145	-0.22%
2020/04/13	9	264.61	1	264.50	263.00	8	9,200	0.09%
2020/04/10	3	269.00	3	270.50	268.50	0	9,301	0.00%
2020/04/09	6	273.42	2	270.50	269.00	4	9,423	0.04%
2020/04/08	7	277.07	4	277.63	275.00	3	9,461	0.03%
2020/04/07	4	285.63	5	282.60	278.00	-1	9,453	-0.01%
2020/04/06	18	269.14	17	273.56	278.00	1	9,400	0.01%
2020/04/01	9	263.89	5	263.20	262.00	4	9,386	0.04%
2020/03/31	11	263.36	26	263.06	263.50	-15	9,358	-0.16%
2020/03/30	22	257.25	10	256.30	260.50	12	9,283	0.13%
2020/03/27	15	258.56	18	258.22	254.50	-3	9,259	-0.03%
2020/03/26	14	252.64	12	253.83	256.00	2	9,139	0.02%
2020/03/25	33	255.20	39	255.23	256.50	-6	9,217	-0.07%
2020/03/24	14	238.32	37	237.34	242.50	-23	9,130	-0.25%
2020/03/23	10	215.35	13	215.15	222.50	-3	9,079	-0.03%
2020/03/20	10	210.15	22.1	213.26	215.00	-12.1	9,071	-0.13%
2020/03/19	52.1	198.91	37	208.11	195.50	15.1	8,953	0.17%
2020/03/18	5	219.40	13	224.15	217.00	-8	8,882	-0.09%
2020/03/17	59	227.24	49	229.24	219.00	10	8,936	0.11%
2020/03/16	11	241.55	15	249.77	236.00	-4	8,824	-0.05%
2020/03/13	33.1	232.96	41	228.45	249.50	-7.9	8,770	-0.09%
2020/03/12	49	241.77	25	244.70	238.00	24	8,578	0.28%
2020/03/11	14	266.68	18	272.17	264.00	-4	8,451	-0.05%
2020/03/10	24	272.38	25	268.96	273.50	-1	8,562	-0.01%
2020/03/09	15	279.60	8	277.69	274.50	7	8,710	0.08%
2020/03/06	2	286.25	14	287.86	288.50	-12	8,735	-0.14%
2020/03/05	23	289.30	32	286.56	290.00	-9	8,898	-0.10%
2020/03/04	9	278.83	21	279.00	279.50	-12	8,940	-0.13%
2020/03/03	9	279.33	2	278.50	277.50	7	8,979	0.08%
2020/03/02	3	270.83	4	275.00	272.50	-1	8,958	-0.01%
2020/02/27	23	275.85	26	279.13	273.50	-3	8,954	-0.03%
2020/02/26	4	283.25	4	282.75	284.00	0	8,910	0.00%
2020/02/25	5	286.10	4	286.75	286.50	1	8,915	0.01%
2020/02/24	3	281.83	1	283.50	285.50	2	8,919	0.02%
2020/02/21	11	285.77	5	285.40	283.00	6	8,925	0.07%
2020/02/20	11	286.14	12	287.96	289.50	-1	8,875	-0.01%
2020/02/19	14	284.00	15	284.00	280.50	-1	8,745	-0.01%
2020/02/18	23	283.57	18	286.39	280.00	5	8,692	0.06%
2020/02/17	27	294.57	17	295.09	291.00	10	8,523	0.12%
2020/02/14	32	309.67	18	309.08	307.00	14	8,304	0.17%
2020/02/13	81	319.52	83	322.17	315.50	-2	8,115	-0.02%
2020/02/12	25	309.46	51	310.13	316.00	-26	7,839	-0.33%
2020/02/11	7	298.57	27	298.63	302.00	-20	7,658	-0.26%
2020/02/10	18	290.11	7	292.50	290.50	11	7,652	0.14%
2020/02/07	16	293.62	8	294.94	293.50	8	7,716	0.10%
2020/02/06	19	293.63	20	294.38	295.00	-1	7,813	-0.01%
2020/02/05	18	290.36	19	290.34	292.50	-1	7,736	-0.01%
2020/02/04	5	275.20	11	275.14	275.00	-6	7,620	-0.08%
2020/02/03	29	270.64	7	272.07	270.50	22	7,671	0.29%
2020/01/31	8	280.44	14	281.68	282.00	-6	7,660	-0.08%
2020/01/30	51	273.51	27	277.72	275.50	24	7,732	0.31%
2020/01/17	10	285.75	11	284.41	285.50	-1	8,044	-0.01%
2020/01/16	48	283.33	60	282.64	284.50	-12	8,130	-0.15%
2020/01/15	36	290.49	34	290.75	288.00	2	8,123	0.02%
2020/01/14	14	289.14	18	287.72	288.00	-4	8,121	-0.05%
2020/01/13	46	285.48	53	284.55	285.00	-7	8,103	-0.09%
2020/01/10	28	284.07	39	282.10	286.50	-11	8,123	-0.14%
2020/01/09	20	282.45	40	282.98	284.50	-20	8,179	-0.24%
2020/01/08	45	277.75	33	280.20	275.00	12	8,426	0.14%
2020/01/07	41	288.06	39	285.98	288.00	2	8,359	0.02%
2020/01/06	19	285.61	17	288.03	285.00	2	8,408	0.02%
2020/01/03	17	299.44	10	301.40	295.00	7	8,387	0.08%
2020/01/02	7	301.07	19	303.24	305.00	-12	8,316	-0.14%
2019/12/31	5	296.50	4	294.00	294.00	1	8,276	0.01%
2019/12/30	3	298.83	4	298.75	297.50	-1	8,278	-0.01%
2019/12/27	29	302.16	21	303.05	298.50	8	8,317	0.10%
2019/12/26	15	298.83	15	299.00	300.00	0	8,232	0.00%
2019/12/25	0	0.00	3	294.50	295.00	-3	8,188	-0.04%
2019/12/24	15	292.50	14	290.75	293.50	1	8,252	0.01%
2019/12/23	6	285.67	7	286.07	288.00	-1	8,281	-0.01%
2019/12/20	29	285.31	4	285.13	283.00	25	8,319	0.30%
2019/12/19	35	293.29	26	295.17	291.50	9	8,349	0.11%
2019/12/18	10	299.75	13	299.69	301.00	-3	8,266	-0.04%
2019/12/17	25	301.80	20	302.33	300.50	5	8,325	0.06%
2019/12/16	26	297.10	26	296.21	295.50	0	8,315	0.00%
2019/12/13	32	301.98	12	298.96	296.00	20	8,740	0.23%
2019/12/12	13	293.27	23	295.35	298.00	-10	8,808	-0.11%
2019/12/11	3	286.51	9	284.89	286.00	-6	8,621	-0.07%
2019/12/10	21	284.98	22	283.89	285.00	-1	8,648	-0.01%
2019/12/09	23	294.80	1	294.00	294.50	22	8,555	0.26%
2019/12/06	15	290.50	13	291.62	290.00	2	8,608	0.02%
2019/12/05	10	292.00	40	290.10	292.00	-30	8,593	-0.35%
2019/12/04	35	284.04	22	283.27	282.00	13	8,496	0.15%
2019/12/03	21	293.14	3	292.50	291.00	18	8,496	0.21%
2019/12/02	24	297.59	22	294.48	298.00	2	8,433	0.02%
2019/11/29	35	300.27	6	301.67	302.50	29	8,333	0.35%
2019/11/28	27	306.91	16	308.38	306.00	11	8,233	0.13%
2019/11/27	1	315.00	2	314.25	315.00	-1	8,196	-0.01%
2019/11/26	10	313.50	7	310.29	311.50	3	8,258	0.04%
2019/11/25	6	307.08	2	308.25	306.50	4	8,364	0.05%
2019/11/22	4	305.51	1	307.50	305.50	3	8,450	0.04%
2019/11/21	3	307.00	2	308.75	314.50	1	8,476	0.01%
2019/11/20	34	312.26	30	316.87	308.50	4	8,492	0.05%
2019/11/19	33	322.85	39	317.38	325.00	-6	8,573	-0.07%
2019/11/18	7	322.57	9	324.44	324.00	-2	8,600	-0.02%
2019/11/15	23	321.28	25	322.28	321.00	-2	8,751	-0.02%
2019/11/14	5	316.10	1	315.50	318.00	4	8,767	0.05%
2019/11/13	5	316.00	5	311.60	316.00	0	8,857	0.00%
2019/11/12	2	307.75	3	308.17	310.00	-1	8,971	-0.01%
2019/11/11	15	304.10	20	305.33	305.00	-5	9,139	-0.05%
2019/11/08	6	310.84	5	310.40	312.50	1	9,242	0.01%
2019/11/07	14	312.32	6	315.83	307.00	8	9,307	0.09%
2019/11/06	23	326.87	13	325.31	323.00	10	9,373	0.11%
2019/11/05	29	334.88	32.5	328.99	335.50	-3.5	9,407	-0.04%
2019/11/04	3	326.50	2	325.00	323.50	1	9,536	0.01%
2019/11/01	13	320.27	12	320.71	324.50	1	9,647	0.01%
2019/10/31	31	321.37	27.1	323.97	318.00	3.9	9,814	0.04%
2019/10/30	4	326.63	10	325.55	333.00	-6	9,822	-0.06%
2019/10/29	7	331.99	7	333.64	330.00	0	9,969	0.00%
2019/10/28	46	336.98	45	336.78	343.50	1	10,054	0.01%
2019/10/25	5	318.50	6	317.67	315.00	-1	9,834	-0.01%
2019/10/24	7	317.14	14	315.00	320.00	-7	9,891	-0.07%
2019/10/23	8.3	311.09	11	310.64	313.00	-2.7	9,982	-0.03%
2019/10/22	7.1	306.49	5.4	305.87	305.50	1.7	10,155	0.02%
2019/10/21	2	308.00	2	305.00	302.50	0	10,384	0.00%
2019/10/18	34	309.13	31.1	310.07	307.00	2.9	10,715	0.03%
2019/10/17	18	309.08	29.2	308.00	314.50	-11.2	10,907	-0.10%
2019/10/16	66	307.63	70	308.35	306.00	-4	10,850	-0.04%
2019/10/15	11	298.23	11	300.55	299.00	0	10,647	0.00%
2019/10/14	11	295.55	22	294.59	294.00	-11	10,584	-0.10%
2019/10/09	3.3	287.98	5	287.70	284.50	-1.7	10,522	-0.02%
2019/10/08	7	290.21	5	288.80	285.00	2	10,511	0.02%
2019/10/07	1	285.50	4	287.63	290.50	-3	10,610	-0.03%
2019/10/04	12	285.92	2.9	286.74	284.00	9.1	10,666	0.09%
2019/10/03	30	283.90	8	284.69	287.00	22	10,718	0.21%
2019/10/02	4	281.13	2	281.25	282.00	2	10,728	0.02%
2019/10/01	22	280.75	3	281.00	279.00	19	10,883	0.17%
2019/09/27	15	279.50	26	278.63	278.50	-11	11,085	-0.10%
2019/09/26	22	289.07	10	288.20	284.00	12	11,160	0.11%
2019/09/25	7	286.14	7	285.21	289.00	0	11,294	0.00%
2019/09/24	55	289.33	52	292.10	285.00	3	11,350	0.03%
2019/09/23	2	290.50	5.5	291.95	292.50	-3.5	11,256	-0.03%
2019/09/20	7	289.07	7	291.86	291.50	0	11,284	0.00%
2019/09/19	4	289.13	3	290.33	289.50	1	11,245	0.01%
2019/09/18	33	287.80	42	286.60	290.50	-9	11,228	-0.08%
2019/09/17	4	271.50	21	271.90	274.00	-17	10,850	-0.16%
2019/09/16	3	262.67	1	262.50	264.00	2	10,820	0.02%
2019/09/12	18	265.75	22	269.32	265.50	-4	10,913	-0.04%
2019/09/11	2	263.00	3	264.17	265.00	-1	11,178	-0.01%
2019/09/10	66.1	257.87	64	258.63	257.50	2.1	11,418	0.02%
2019/09/09	14	267.00	11	266.36	264.50	3	11,531	0.03%
2019/09/06	24	267.38	5.8	270.62	266.00	18.2	11,785	0.15%
2019/09/05	24	273.06	64.1	274.69	269.00	-40.1	11,818	-0.34%
2019/09/04	46	267.75	20	266.73	269.50	26	11,793	0.22%
2019/09/03	41	266.83	61	265.68	262.00	-20	11,966	-0.17%
2019/09/02	14	261.82	19	259.26	262.00	-5	12,073	-0.04%
2019/08/30	18	261.56	14	261.75	260.50	4	12,209	0.03%
2019/08/29	13	255.73	10	254.40	259.00	3	12,400	0.02%
2019/08/28	18	254.64	35	256.60	253.00	-17	12,711	-0.13%
2019/08/27	10	265.25	25	263.74	259.00	-15	12,796	-0.12%
2019/08/26	20	262.43	6	263.00	264.50	14	12,990	0.11%
2019/08/23	90	267.08	90	262.99	269.00	0	13,110	0.00%
2019/08/22	25.1	269.18	26	273.69	266.00	-0.9	13,276	-0.01%
2019/08/21	2	272.25	0	0.00	274.50	2	13,266	0.02%
2019/08/20	26	271.69	27	273.43	268.50	-1	13,378	-0.01%
2019/08/19	7	268.21	9.1	269.01	270.00	-2.1	13,476	-0.02%
2019/08/16	7	263.29	16	262.66	262.50	-9	13,655	-0.07%
2019/08/15	35.1	259.70	28.4	259.36	259.50	6.7	14,022	0.05%
2019/08/14	8	269.31	11	270.41	265.50	-3	14,290	-0.02%
2019/08/13	17	263.79	8	264.00	260.50	9	14,414	0.06%
2019/08/12	23	268.28	27	271.94	265.50	-4	14,829	-0.03%
2019/08/08	9	269.33	12	271.29	274.00	-3	14,978	-0.02%
2019/08/07	31	266.34	31	264.74	262.00	0	14,928	0.00%
2019/08/06	20	255.63	15	258.47	263.50	5	14,924	0.03%
2019/08/05	9	252.16	10	252.15	250.00	-1	14,769	-0.01%
2019/08/02	36	253.96	24	253.71	251.00	12	14,735	0.08%
2019/08/01	14	266.68	15	268.93	268.00	-1	14,604	-0.01%
2019/07/31	20	267.65	19	266.79	268.00	1	14,598	0.01%
2019/07/30	7	265.57	7	267.43	272.00	0	14,394	0.00%
2019/07/29	11	272.59	7.1	269.67	266.00	3.9	14,304	0.03%
2019/07/26	6	269.50	7	271.50	275.00	-1	14,248	-0.01%
2019/07/25	11	273.82	8	273.81	272.50	3	14,173	0.02%
2019/07/24	14	269.50	20	271.18	276.00	-6	14,131	-0.04%
2019/07/23	30	265.86	30	262.85	262.50	0	14,172	0.00%
2019/07/22	40	248.35	47.1	255.64	260.00	-7.1	14,277	-0.05%
2019/07/19	15.1	235.57	18	235.06	236.50	-3	13,962	-0.02%
2019/07/18	27.2	226.86	28	225.25	227.00	-0.8	13,819	-0.01%
2019/07/17	4	226.38	10.1	225.95	227.00	-6.1	13,893	-0.04%
2019/07/16	10	222.80	12	223.29	224.00	-2	13,923	-0.01%
2019/07/15	12	221.08	12	222.25	221.50	0	14,157	0.00%
2019/07/12	4	220.38	2	221.00	220.00	2	14,556	0.01%
2019/07/11	9.2	227.09	13	226.42	223.50	-3.8	14,620	-0.03%
2019/07/10	7	221.93	10	221.25	222.00	-3	14,533	-0.02%
2019/07/09	7	218.50	10	219.80	222.00	-3	14,529	-0.02%
2019/07/08	6	213.92	9	216.22	218.00	-3	14,503	-0.02%
2019/07/05	105	219.24	90	216.58	216.50	15	14,567	0.10%	大買/
2019/07/04	22.1	221.50	18	221.06	221.00	4.1	14,438	0.03%
2019/07/03	29	214.55	40.1	216.55	217.00	-11.1	14,300	-0.08%
2019/07/02	15	216.37	21	217.45	218.00	-6	14,320	-0.04%
2019/07/01	4	211.50	18.8	212.89	213.00	-14.8	14,185	-0.10%
2019/06/28	5	200.40	9	200.72	199.00	-4	14,232	-0.03%
2019/06/27	11	199.09	11	200.14	197.00	0	14,323	0.00%
2019/06/26	9	197.89	9	198.78	195.50	0	14,513	0.00%
2019/06/25	30	199.30	25	198.36	198.50	5	14,654	0.03%
2019/06/24	33	196.77	23	196.17	198.50	10	14,845	0.07%
2019/06/21	22.1	199.99	81	203.46	197.00	-59	14,913	-0.40%
2019/06/20	18.1	200.22	22	200.11	200.50	-4	14,858	-0.03%
2019/06/19	25	196.62	64.1	196.46	200.00	-39.1	14,992	-0.26%
2019/06/18	8	186.56	16	185.97	187.50	-8	14,709	-0.05%
2019/06/17	44	181.05	44	176.65	183.50	0	14,636	0.00%
2019/06/14	120.1	179.27	97	180.47	176.50	23.1	14,765	0.16%	大買/
2019/06/13	35	187.44	11	187.05	188.50	24	14,969	0.16%
2019/06/12	48	185.93	61	185.79	187.00	-13	15,425	-0.08%
2019/06/11	10	184.20	15	184.90	187.00	-5	15,519	-0.03%
2019/06/10	38	177.00	46	177.59	180.50	-8	15,322	-0.05%
2019/06/06	19	172.16	11	171.64	169.50	8	15,190	0.05%
2019/06/05	70	178.25	61	180.83	175.50	9	15,103	0.06%
2019/06/04	30.1	180.40	18	180.19	178.00	12.1	15,102	0.08%
2019/06/03	51	173.62	11	175.41	176.00	40	14,898	0.27%
2019/05/31	21.2	173.42	73	173.23	174.50	-51.8	14,748	-0.35%
2019/05/30	31	164.87	24	165.27	164.50	7	14,567	0.05%
2019/05/29	15	158.67	17	155.79	163.50	-2	14,555	-0.01%
2019/05/28	8	158.38	12	159.21	159.00	-4	14,412	-0.03%
2019/05/27	29	159.76	11	158.55	157.50	18	14,533	0.12%
2019/05/24	34	163.94	13	165.26	160.50	21	14,667	0.14%
2019/05/23	13	159.73	13	161.54	167.00	0	14,503	0.00%
2019/05/22	50	165.46	66	168.10	163.50	-16	14,386	-0.11%
2019/05/21	61	159.89	48	159.40	160.00	13	14,157	0.09%
2019/05/20	22	164.82	23.1	163.85	168.50	-1.1	14,024	-0.01%
2019/05/17	47	169.47	37	176.95	165.00	10	13,853	0.07%
2019/05/16	52.1	187.55	41	190.43	181.00	11.1	13,720	0.08%
2019/05/15	14	200.04	18	197.03	200.50	-4	13,730	-0.03%
2019/05/14	10	189.10	3	191.67	194.00	7	13,889	0.05%
2019/05/13	50.1	197.18	43	201.92	193.00	7.1	14,082	0.05%
2019/05/10	33	200.18	41	201.70	204.50	-8	14,213	-0.06%
2019/05/09	70	200.40	29	200.47	200.00	41	14,204	0.29%
2019/05/08	37.1	206.54	57	204.75	206.00	-19.9	14,171	-0.14%
2019/05/07	6	204.50	25	204.88	203.50	-19	14,258	-0.13%
2019/05/06	17	200.79	7	201.86	201.00	10	14,669	0.07%
2019/05/03	6	210.42	11	210.18	213.00	-5	14,718	-0.03%
2019/05/02	11	207.55	11	205.59	208.00	0	14,752	0.00%
2019/04/30	12	204.63	12	200.00	207.00	0	14,893	0.00%
2019/04/29	38	198.17	36	196.25	204.00	2	15,028	0.01%
2019/04/26	50	210.31	26	211.23	207.00	24	14,775	0.16%
2019/04/25	12	227.96	14	223.39	229.50	-2	14,433	-0.01%
2019/04/24	42	227.32	44	226.36	227.00	-2	14,532	-0.01%
2019/04/23	47	227.37	50.1	223.30	229.50	-3.1	14,473	-0.02%
2019/04/22	30	223.42	35	220.75	225.50	-5	14,383	-0.03%
2019/04/19	64.1	221.83	48	225.78	220.00	16.1	14,337	0.11%
2019/04/18	22.2	232.83	34	235.50	229.00	-11.8	14,102	-0.08%
2019/04/17	13	218.88	14	217.86	219.00	-1	13,675	-0.01%
2019/04/16	5	214.70	11	215.45	213.00	-6	13,623	-0.04%
2019/04/15	5	211.10	17	212.71	213.00	-12	13,594	-0.09%
2019/04/12	15	206.80	5	206.60	205.00	10	13,628	0.07%
2019/04/11	18	215.25	10	216.20	211.00	8	13,675	0.06%
2019/04/10	4.1	214.47	6	214.58	212.00	-2	13,565	-0.01%
2019/04/09	12.1	213.78	4	218.88	211.00	8.1	13,622	0.06%
2019/04/08	6	212.58	17.1	213.48	219.50	-11.1	13,591	-0.08%
2019/04/03	12	205.92	5	205.40	205.00	7	13,535	0.05%
2019/04/02	16	209.09	9	208.50	207.50	7	13,598	0.05%
2019/04/01	20	215.68	15	213.73	211.00	5	13,493	0.04%
2019/03/29	71.2	216.25	69.6	215.40	217.50	1.6	13,295	0.01%
2019/03/28	5.1	208.22	28	209.84	211.50	-23	13,237	-0.17%
2019/03/27	56.1	207.78	50	207.55	204.00	6.1	13,144	0.05%
2019/03/26	4	200.75	10	200.81	205.00	-6	12,973	-0.05%
2019/03/25	32	194.30	33	194.56	194.00	-1	13,026	-0.01%
2019/03/22	19.1	206.59	26	206.52	200.50	-7	13,000	-0.05%
2019/03/21	4.2	200.69	10	198.70	199.50	-5.8	12,818	-0.05%
2019/03/20	16.3	200.41	19	200.16	199.50	-2.7	12,832	-0.02%
2019/03/19	64	203.69	66.1	200.91	204.50	-2.1	12,748	-0.02%
2019/03/18	51	201.40	44	201.66	197.50	7	12,509	0.06%
2019/03/15	13	185.58	44	190.10	192.50	-31	12,094	-0.26%
2019/03/14	47	173.04	65	172.27	175.00	-18	11,692	-0.15%
2019/03/13	2	163.75	3	164.50	164.50	-1	11,596	-0.01%
2019/03/12	7	165.29	8	164.81	162.00	-1	11,693	-0.01%
2019/03/11	9	162.56	5	162.20	161.00	4	11,801	0.03%
2019/03/08	12	156.46	26	157.38	162.50	-14	12,010	-0.12%
2019/03/07	19	164.34	9	164.61	160.00	10	12,103	0.08%
2019/03/06	9	171.50	3	170.67	172.00	6	12,101	0.05%
2019/03/05	20	174.25	19	176.68	173.00	1	12,181	0.01%
2019/03/04	6	178.08	7	177.71	180.00	-1	12,413	-0.01%
2019/02/27	5	172.80	8	172.56	175.00	-3	12,395	-0.02%
2019/02/26	75	177.91	64	179.70	175.00	11	12,504	0.09%
2019/02/25	14	174.86	36	176.40	177.50	-22	12,357	-0.18%
2019/02/22	12	168.04	10	168.10	168.00	2	12,141	0.02%
2019/02/21	18	169.75	11	170.41	171.00	7	12,142	0.06%
2019/02/20	17.1	170.23	22	171.25	168.00	-4.9	12,042	-0.04%
2019/02/19	13	168.77	21	169.38	171.00	-8	11,894	-0.07%
2019/02/18	7	162.64	5	162.50	163.00	2	11,787	0.02%
2019/02/15	32	163.05	45	162.34	160.50	-13	11,927	-0.11%
2019/02/14	39	161.03	32	163.66	158.00	7	11,517	0.06%
2019/02/13	32	174.14	20	173.73	166.50	12	11,357	0.11%
2019/02/12	18	168.17	21.1	169.37	174.00	-3.1	11,184	-0.03%
2019/02/11	16	157.50	21	159.43	161.50	-5	11,073	-0.05%
2019/01/30	9	151.17	14	149.46	149.50	-5	11,009	-0.05%
2019/01/29	15	147.07	8	146.63	148.00	7	11,194	0.06%
2019/01/28	16.1	151.25	27	152.61	150.00	-11	11,379	-0.10%
2019/01/25	59	149.75	62	152.32	152.00	-3	11,487	-0.03%
2019/01/24	69	140.63	71	138.51	142.00	-2	11,255	-0.02%
2019/01/23	25	137.06	29	135.79	138.50	-4	11,247	-0.04%
2019/01/22	9	136.11	12	136.29	136.50	-3	11,231	-0.03%
2019/01/21	7	131.64	24	133.69	135.00	-17	11,220	-0.15%
2019/01/18	5	124.80	13	125.46	126.00	-8	11,252	-0.07%
2019/01/17	25	122.34	33	121.35	123.50	-8	11,384	-0.07%
2019/01/16	12	125.71	11	124.59	122.00	1	11,694	0.01%
2019/01/15	12	125.25	11	125.09	126.00	1	11,801	0.01%
2019/01/14	26	124.42	9	124.44	124.00	17	11,890	0.14%
2019/01/11	11	122.41	29	122.40	123.00	-18	12,077	-0.15%
2019/01/10	4	121.13	5	121.50	120.00	-1	12,032	-0.01%
2019/01/09	13	119.85	26	120.15	120.00	-13	12,092	-0.11%
2019/01/08	12	118.00	9	118.83	116.50	3	12,231	0.02%
2019/01/07	21	117.50	13	117.50	115.50	8	12,366	0.06%
2019/01/04	27	112.65	34	111.49	114.00	-7	12,554	-0.06%
2019/01/03	27	115.87	25	116.86	114.00	2	12,783	0.02%
2019/01/02	6	119.67	7	119.64	121.00	-1	12,917	-0.01%
2018/12/28	13	121.46	13	121.12	118.00	0	12,977	0.00%
2018/12/27	5	119.40	7	120.36	119.00	-2	13,015	-0.02%
2018/12/26	20	121.38	17	120.44	115.00	3	12,998	0.02%
2018/12/25	25	118.74	16	120.06	121.50	9	12,931	0.07%
2018/12/24	3	118.17	12	118.42	118.00	-9	12,826	-0.07%
2018/12/22	3	116.50	4	117.00	117.00	-1	12,832	-0.01%
2018/12/21	36	117.08	27	112.09	119.50	9	12,907	0.07%
2018/12/20	16	120.38	7	120.50	116.50	9	12,820	0.07%
2018/12/19	12	127.29	15	127.63	124.00	-3	12,767	-0.02%
2018/12/18	33	126.23	51	126.10	126.00	-18	12,794	-0.14%
2018/12/17	5	121.80	12	121.67	123.50	-7	12,817	-0.05%
2018/12/14	9	117.28	4	117.13	118.00	5	12,938	0.04%
2018/12/13	15	121.70	14	120.50	121.50	1	13,086	0.01%
2018/12/12	4	121.38	10	121.40	122.50	-6	13,197	-0.05%
2018/12/11	1	117.50	2	117.75	118.00	-1	13,201	-0.01%
2018/12/10	5	114.00	6	112.67	115.00	-1	13,562	-0.01%
2018/12/07	19	117.89	16	117.84	116.50	3	13,730	0.02%
2018/12/06	26	115.37	10	113.30	114.00	16	13,749	0.12%
2018/12/05	23	123.26	40	123.45	122.50	-17	13,691	-0.12%
2018/12/04	19	133.21	16	134.59	131.00	3	13,700	0.02%
2018/12/03	23	135.96	59	136.03	137.00	-36	13,658	-0.26%
2018/11/30	25	125.52	41	124.98	126.50	-16	13,512	-0.12%
2018/11/29	23	122.48	17	124.29	120.00	6	13,689	0.04%
2018/11/28	19	119.50	23	119.22	120.50	-4	13,647	-0.03%
2018/11/27	81	116.26	100	113.58	119.00	-19	13,506	-0.14%
2018/11/26	10	107.65	20	107.63	109.00	-10	13,183	-0.08%
2018/11/23	26	105.85	29	106.47	104.00	-3	13,101	-0.02%
2018/11/22	72	104.74	62	106.94	103.00	10	12,887	0.08%
2018/11/21	43	103.86	34	102.79	105.50	9	12,829	0.07%
2018/11/20	45	102.36	38	101.50	102.50	7	12,779	0.05%
2018/11/19	5	100.60	7	100.81	102.00	-2	12,766	-0.02%
2018/11/16	9	99.33	22	99.03	97.00	-13	12,801	-0.10%
2018/11/15	41	95.07	20	95.02	97.50	21	12,877	0.16%
2018/11/14	82	98.23	22	97.88	95.80	60	12,790	0.47%
2018/11/13	6	97.70	0	0.00	97.70	6	12,579	0.05%
2018/11/12	83	108.26	99	108.41	108.50	-16	12,658	-0.13%
2018/11/09	60	112.97	70	110.79	113.50	-10	12,623	-0.08%
2018/11/08	125	115.82	147	119.22	113.50	-22	12,628	-0.17%	大買/大賣/
2018/11/07	45	115.51	45	116.11	117.00	0	12,431	0.00%
2018/11/06	29	115.98	15.5	115.53	109.50	13.5	12,296	0.11%
2018/11/05	46.5	115.98	83	114.27	121.50	-36.5	12,065	-0.30%
2018/11/02	64	108.98	60	108.79	110.50	4	11,790	0.03%
2018/11/01	47	103.19	73	99.75	104.50	-26	11,553	-0.23%
2018/10/31	7	94.90	18	96.22	95.00	-11	11,393	-0.10%
2018/10/30	7	91.44	7	90.90	90.00	0	11,235	0.00%
2018/10/29	15	91.11	10	90.44	91.60	5	11,178	0.04%
2018/10/26	122	89.29	114	91.02	88.00	8	11,006	0.07%	大買/大賣/
2018/10/25	24	93.43	41	92.62	95.20	-17	10,771	-0.16%
2018/10/24	44	99.89	22	99.90	97.20	22	10,657	0.21%
2018/10/23	28.8	110.63	10	109.95	108.00	18.8	10,437	0.18%
2018/10/22	30	120.23	17	121.26	120.00	13	10,230	0.13%
2018/10/19	39	119.18	41	114.99	120.50	-2	10,509	-0.02%
2018/10/18	11	116.95	11	117.41	116.00	0	11,083	0.00%
2018/10/17	19	119.55	21	119.98	118.00	-2	10,978	-0.02%
2018/10/16	52	119.57	13	120.73	116.50	39	10,808	0.36%
2018/10/15	35	120.93	50	119.41	125.00	-15	10,732	-0.14%
2018/10/12	30	114.37	30	114.32	119.00	0	10,562	0.00%
2018/10/11	18.1	101.54	35	102.51	109.00	-16.9	10,393	-0.16%
2018/10/09	54	109.29	50	112.14	107.00	4	10,149	0.04%
2018/10/08	28	117.98	17	120.18	118.50	11	10,009	0.11%
2018/10/05	30	121.63	10	122.10	119.00	20	10,126	0.20%
2018/10/04	58	132.54	51	132.38	132.00	7	10,030	0.07%
2018/10/03	11	136.00	11	137.91	134.50	0	10,065	0.00%
2018/10/02	34	138.50	60	138.63	138.00	-26	10,057	-0.26%
2018/10/01	11	138.50	16	138.88	140.00	-5	10,039	-0.05%
2018/09/28	9	134.78	11	134.82	134.50	-2	10,031	-0.02%
2018/09/27	18	132.72	11	132.73	133.00	7	9,983	0.07%
2018/09/26	28	130.91	26	131.21	131.00	2	9,934	0.02%
2018/09/25	22	132.73	8	131.50	133.50	14	9,985	0.14%
2018/09/21	7	127.93	11.1	129.38	131.00	-4.1	9,863	-0.04%
2018/09/20	27.1	126.66	13	128.96	124.00	14.1	9,651	0.15%
2018/09/19	30	139.27	39	138.88	133.50	-9	9,449	-0.10%
2018/09/18	16	138.85	13	138.50	142.00	3	9,250	0.03%
2018/09/17	40	140.02	23	139.52	143.00	17	9,089	0.19%
2018/09/14	82	135.30	54	133.27	138.50	28	9,021	0.31%
2018/09/13	15	136.63	8	138.94	136.00	7	8,593	0.08%
2018/09/12	20	143.97	17	143.53	143.50	3	8,338	0.04%
2018/09/11	9	158.44	7	159.64	159.00	2	8,200	0.02%
2018/09/10	26	157.83	10	163.65	155.50	16	8,100	0.20%
2018/09/07	19.1	173.94	17	174.88	172.50	2.1	7,982	0.03%
2018/09/06	35	186.51	14	186.57	183.00	21	7,840	0.27%
2018/09/05	56	186.08	94	186.51	187.00	-38	7,694	-0.49%
2018/09/04	4	176.00	20	176.35	177.00	-16	7,238	-0.22%
2018/09/03	9	163.72	8	164.19	161.00	1	7,171	0.01%
2018/08/31	10	165.55	2	166.50	166.50	8	7,261	0.11%
2018/08/30	4	166.00	36	165.89	166.00	-32	7,253	-0.44%
2018/08/29	2	162.25	4	161.88	161.00	-2	7,211	-0.03%
2018/08/28	11	163.59	13	164.73	161.00	-2	7,219	-0.03%
2018/08/27	4	162.25	7	162.50	162.50	-3	7,197	-0.04%
2018/08/24	36	160.13	31	158.27	162.00	5	7,176	0.07%
2018/08/23	10	160.25	9	160.78	160.00	1	7,222	0.01%
2018/08/22	11	164.55	25	165.24	162.50	-14	7,268	-0.19%
2018/08/21	13	155.28	13	157.08	158.50	0	7,117	0.00%
2018/08/20	53	149.51	59	150.47	151.00	-6	7,064	-0.08%
2018/08/17	15	149.67	32	148.55	146.50	-17	6,996	-0.24%
2018/08/16	20	139.80	11	141.41	144.00	9	6,930	0.13%
2018/08/15	46	146.35	24	149.40	145.50	22	6,820	0.32%
2018/08/14	2	154.00	4	155.63	156.00	-2	6,756	-0.03%
2018/08/13	18.5	153.53	5	157.00	153.50	13.5	6,797	0.20%
2018/08/10	15	164.57	15	165.50	165.00	0	6,750	0.00%
2018/08/09	6	166.33	8	164.94	165.00	-2	6,737	-0.03%
2018/08/08	5	172.00	25	172.52	169.00	-20	6,766	-0.30%
2018/08/07	3	170.00	8.6	170.00	170.50	-5.6	6,795	-0.08%
2018/08/06	2	163.50	14.8	164.76	165.00	-12.8	6,891	-0.19%
2018/08/03	1.1	160.27	21	160.02	162.00	-19.9	6,882	-0.29%
2018/08/02	18	155.72	15	155.23	156.00	3	6,867	0.04%
2018/08/01	13	154.89	4	156.38	156.00	9	6,847	0.13%
2018/07/31	17	148.21	5	148.10	148.00	12	6,786	0.18%
2018/07/30	28	150.70	8	150.31	146.00	20	6,718	0.30%
2018/07/27	24	163.25	9	161.28	161.00	15	6,580	0.23%
2018/07/26	50	166.84	21	167.02	166.00	29	6,546	0.44%
2018/07/25	59	168.19	18	168.86	165.00	41	6,133	0.67%
2018/07/24	3	182.50	0	0.00	182.50	3	5,292	0.06%
2018/07/23	7	202.50	0	0.00	202.50	7	5,335	0.13%
2018/07/20	11	231.59	10	233.50	225.00	1	5,591	0.02%
2018/07/19	4	226.38	10	228.75	229.50	-6	5,767	-0.10%
2018/07/18	11	225.05	4	222.88	222.00	7	5,691	0.12%
2018/07/17	13	234.19	21	230.98	228.50	-8	5,695	-0.14%
2018/07/16	36	240.76	26	242.38	239.00	10	5,621	0.18%
2018/07/13	44	236.85	52	234.30	241.00	-8	5,534	-0.14%
2018/07/12	11	219.55	10	216.20	221.00	1	5,439	0.02%
2018/07/11	7	211.57	9	211.67	215.00	-2	5,479	-0.04%
2018/07/10	3	204.00	7	205.71	207.50	-4	5,510	-0.07%
2018/07/09	21	198.14	21	194.38	196.50	0	5,570	0.00%
2018/07/06	1	204.50	1	203.50	202.50	0	5,543	0.00%
2018/07/05	7	202.21	2	203.25	200.50	5	5,499	0.09%
2018/07/04	2	196.50	4	195.50	199.50	-2	5,465	-0.04%
2018/07/03	5	202.90	5	196.30	194.50	0	5,445	0.00%
2018/06/29	3	220.00	3	219.33	219.50	0	5,384	0.00%
2018/06/28	4	218.63	4	220.00	216.00	0	5,355	0.00%
2018/06/27	8	224.63	0	0.00	219.50	8	5,370	0.15%
2018/06/26	4	216.13	5	218.20	228.00	-1	5,397	-0.02%
2018/06/25	8	225.81	1	223.00	220.00	7	5,449	0.13%
2018/06/22	1	233.00	1	237.00	233.00	0	5,465	0.00%
2018/06/21	3	241.50	5	242.00	238.50	-2	5,495	-0.04%
2018/06/20	7	228.57	7	231.71	238.00	0	5,581	0.00%
2018/06/19	5	239.40	2	237.75	236.00	3	5,585	0.05%
2018/06/15	7	248.21	10	248.75	245.50	-3	5,595	-0.05%
2018/06/14	3	240.50	3	240.67	241.50	0	5,617	0.00%
2018/06/13	6	249.33	0	0.00	244.50	6	5,659	0.11%
2018/06/12	7	248.43	8	248.81	247.00	-1	5,734	-0.02%
2018/06/11	13	242.35	12	242.67	242.50	1	5,828	0.02%
2018/06/08	22	252.64	6	252.75	251.00	16	5,864	0.27%
2018/06/07	3	273.17	3	274.00	269.50	0	6,026	0.00%
2018/06/06	3	271.17	5	271.30	273.00	-2	6,164	-0.03%
2018/06/05	6	261.25	5	260.70	264.00	1	6,168	0.02%
2018/06/04	3	261.67	7	260.71	263.50	-4	6,255	-0.06%
2018/06/01	2	250.50	4	249.25	251.50	-2	6,236	-0.03%
2018/05/31	7	247.21	2	248.00	243.50	5	6,277	0.08%
2018/05/30	8	254.63	6	249.50	248.00	2	6,181	0.03%
2018/05/29	25	272.82	1	270.50	268.50	24	6,082	0.39%
2018/05/28	9	279.56	14	279.93	279.00	-5	6,078	-0.08%
2018/05/25	0	0.00	1	272.50	274.00	-1	6,135	-0.02%
2018/05/24	6	276.33	7	276.93	273.50	-1	6,193	-0.02%
2018/05/23	3	269.33	8	270.94	271.50	-5	6,232	-0.08%
2018/05/22	6	274.67	13	275.54	274.00	-7	6,319	-0.11%
2018/05/21	6	269.83	5	271.90	268.50	1	6,363	0.02%
2018/05/18	8	259.31	2	258.25	257.00	6	6,358	0.09%
2018/05/17	9	264.17	6	262.08	265.00	3	6,502	0.05%
2018/05/16	4	269.75	5	271.50	265.00	-1	6,546	-0.02%
2018/05/15	22	274.04	22	275.11	269.00	0	6,644	0.00%
2018/05/14	66	277.33	54	273.04	286.50	12	6,681	0.18%
2018/05/11	2	261.50	2	264.00	263.00	0	6,557	0.00%
2018/05/10	2	253.00	5	252.91	257.00	-3	6,655	-0.05%
2018/05/09	1	241.00	1	237.00	243.00	0	6,712	0.00%
2018/05/08	1	241.00	3	238.00	240.00	-2	6,785	-0.03%
2018/05/07	3	235.00	0	0.00	230.00	3	6,956	0.04%
2018/05/04	2	235.75	1	236.50	236.50	1	7,036	0.01%
2018/05/03	2	236.73	1	237.50	232.00	1	7,172	0.01%
2018/05/02	2	230.25	7	234.79	232.00	-5	7,288	-0.07%
2018/04/30	3	226.50	0	0.00	224.50	3	7,445	0.04%
2018/04/27	4	219.88	0	0.00	222.50	4	7,569	0.05%
2018/04/26	20	219.48	14	221.82	218.00	6	7,697	0.08%
2018/04/25	18	231.89	12.2	232.73	231.00	5.8	7,572	0.08%
2018/04/24	12	254.50	0	0.00	254.50	12	7,352	0.16%
2018/04/23	29	285.40	23	283.72	282.50	6	7,457	0.08%
2018/04/20	30	302.32	15	301.77	297.50	15	7,500	0.20%
2018/04/19	10	310.05	18	310.20	312.00	-8	7,684	-0.10%
2018/04/18	56	302.13	40	304.33	306.00	16	7,953	0.20%
2018/04/17	11	322.14	17	314.21	311.50	-6	7,957	-0.08%
2018/04/16	11.1	328.57	13	330.08	331.00	-1.9	8,085	-0.02%
2018/04/13	13	320.00	47	320.08	318.50	-34	8,134	-0.42%
2018/04/12	4	312.00	7	310.93	309.50	-3	8,079	-0.04%
2018/04/11	1	310.00	3	309.50	306.50	-2	8,184	-0.02%
2018/04/10	10	308.20	7	309.14	306.00	3	8,247	0.04%
2018/04/09	7	309.14	6	305.50	305.50	1	8,381	0.01%
2018/04/03	13	310.23	12	310.08	308.00	1	8,408	0.01%
2018/04/02	14	317.14	14	311.46	310.50	0	8,435	0.00%
2018/03/31	1	314.50	0	0.00	314.50	1	8,487	0.01%
2018/03/30	30	316.60	30	316.60	314.00	0	8,593	0.00%
2018/03/29	5	313.50	13	312.88	313.00	-8	8,684	-0.09%
2018/03/28	33	314.26	25	310.96	308.00	8	8,665	0.09%
2018/03/27	15	311.97	24	312.94	313.00	-9	8,632	-0.10%
2018/03/26	9.1	302.44	6	302.83	302.00	3.1	8,615	0.04%
2018/03/23	29	297.28	23	296.83	295.00	6	8,722	0.07%
2018/03/22	21	313.69	12	309.08	305.00	9	8,841	0.10%
2018/03/21	11	317.23	23	316.24	315.00	-12	8,986	-0.13%
2018/03/20	15	308.37	8	310.63	315.00	7	9,121	0.08%
2018/03/19	9	317.65	7	313.50	311.00	2	9,411	0.02%
2018/03/16	12	318.13	7	315.21	315.00	5	9,524	0.05%
2018/03/15	23	317.35	36	317.78	321.50	-13	9,732	-0.13%
2018/03/14	14	312.82	6	315.83	309.50	8	9,709	0.08%
2018/03/13	25	312.58	29	310.97	315.50	-4	9,762	-0.04%
2018/03/12	6	294.08	19	290.71	297.00	-13	9,644	-0.13%
2018/03/09	1	275.00	9	273.78	270.00	-8	9,732	-0.08%
2018/03/08	23	273.33	31	272.66	272.50	-8	9,865	-0.08%
2018/03/07	8	264.19	8	265.00	265.00	0	9,809	0.00%
2018/03/06	9	256.56	4	261.50	264.50	5	9,941	0.05%
2018/03/05	9	257.56	4	252.88	250.50	5	10,400	0.05%
2018/03/02	6	264.58	3	264.83	260.50	3	10,514	0.03%
2018/03/01	9	267.78	7	269.71	270.00	2	10,555	0.02%
2018/02/27	33	271.50	35	271.71	268.50	-2	10,655	-0.02%
2018/02/26	13	265.35	25.1	266.26	268.00	-12.1	10,686	-0.11%
2018/02/23	9	259.00	9	262.50	262.50	0	10,717	0.00%
2018/02/22	6	259.33	11	258.18	256.50	-5	10,835	-0.05%
2018/02/21	2	257.75	9.1	256.44	256.00	-7.1	10,886	-0.07%
2018/02/12	15	245.90	10	248.45	243.00	5	10,927	0.05%
2018/02/09	5	239.30	20	245.53	249.50	-15	11,078	-0.14%
2018/02/08	22	238.09	10	237.35	238.00	12	11,004	0.11%
2018/02/07	10	248.80	21	250.67	242.50	-11	10,967	-0.10%
2018/02/06	44.1	239.88	29	241.76	235.00	15.1	10,913	0.14%
2018/02/05	12	255.79	8	255.50	256.50	4	10,879	0.04%
2018/02/02	21.1	263.09	22	263.36	263.00	-0.9	10,909	-0.01%
2018/02/01	44	259.51	41	260.45	258.50	3	10,886	0.03%
2018/01/31	28	259.77	32	253.23	261.00	-4	10,866	-0.04%
2018/01/30	39	254.58	47	257.03	252.00	-8	10,866	-0.07%
2018/01/29	5	245.00	16	244.31	252.00	-11	10,798	-0.10%
2018/01/26	18	241.00	9	241.78	239.50	9	10,843	0.08%
2018/01/25	24	244.81	21	245.52	240.00	3	10,798	0.03%
2018/01/24	24	249.15	16	248.78	249.50	8	10,780	0.07%
2018/01/23	37	258.51	29	264.34	255.00	8	10,753	0.07%
2018/01/22	10	262.35	15	261.70	269.50	-5	10,826	-0.05%
2018/01/19	19	263.32	17	264.32	259.50	2	10,818	0.02%
2018/01/18	25	275.40	29	274.55	272.50	-4	10,773	-0.04%
2018/01/17	13	270.04	16	270.03	269.00	-3	10,754	-0.03%
2018/01/16	34	268.40	34	267.91	269.00	0	10,768	0.00%
2018/01/15	41	260.43	40	259.81	265.00	1	10,666	0.01%
2018/01/12	53	259.27	29	261.17	252.50	24	10,467	0.23%
2018/01/11	20	270.55	17	270.09	269.00	3	10,245	0.03%
2018/01/10	88	272.09	71	274.69	270.00	17	10,133	0.17%
2018/01/09	41	287.32	18	286.58	280.00	23	10,013	0.23%
2018/01/08	16	301.66	11	299.23	299.00	5	9,879	0.05%
2018/01/05	15	309.07	15	307.53	303.00	0	9,898	0.00%
2018/01/04	7	304.64	10	304.35	303.50	-3	9,955	-0.03%
2018/01/03	8	293.63	21	299.57	304.00	-13	9,950	-0.13%
2018/01/02	7	277.87	6	280.01	283.00	1	9,872	0.01%