穩懋 (3105)-凱基-彰化券商分點個股進出

台股 » 個股 » 穩懋 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

穩懋

(3105)

可現股當沖

股價
143.5
漲跌
--
漲幅
0.00%
成交量
1,883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-彰化券商分點個股進出

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-彰化券商分點個股進出
凱基-彰化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
2024/05/02	3	143.67	0	0.00	143.50	3	3,355	0.09%
2024/04/30	1.5	148.03	0	0.00	146.00	1.5	3,387	0.05%
2024/04/29	0.5	144.60	2	145.00	145.00	-1.5	3,355	-0.04%
2024/04/26	5	142.50	0	0.00	142.50	5	3,319	0.15%
2024/04/25	0	0.00	1	142.50	143.00	-1	3,331	-0.03%
2024/04/24	0.2	144.00	3	142.67	145.00	-2.8	3,330	-0.08%
2024/04/22	2	139.00	0	0.00	137.00	2	3,364	0.06%
2024/04/19	2	139.75	0.4	141.00	140.00	1.6	3,365	0.05%
2024/04/17	1	144.00	0	0.00	143.50	1	3,315	0.03%
2024/04/16	8.3	143.04	0	0.00	143.00	8.3	3,304	0.25%
2024/04/15	0.6	148.00	0	0.00	147.00	0.6	3,283	0.02%
2024/04/11	0.1	154.00	2	155.00	154.50	-1.9	3,291	-0.06%
2024/04/10	0	0.00	16.3	152.47	153.50	-16.3	3,328	-0.49%
2024/04/08	4.1	144.52	0	0.00	143.50	4.1	3,327	0.12%
2024/04/02	2	147.75	1	148.00	149.00	1	3,290	0.03%
2024/04/01	0	149.00	1	148.00	148.00	-1	3,291	-0.03%
2024/03/29	1	145.00	1	145.50	146.00	0	3,290	0.00%
2024/03/28	5.3	146.11	0	0.00	145.50	5.3	3,312	0.16%
2024/03/27	3.1	147.39	1	147.00	147.00	2.1	3,315	0.06%
2024/03/26	9.2	151.77	1	150.00	149.00	8.2	3,324	0.25%
2024/03/25	1	154.50	0.1	154.50	153.50	0.9	3,337	0.03%
2024/03/22	12.1	152.17	2	152.25	153.50	10.1	3,451	0.29%
2024/03/20	36	154.01	15	157.00	153.00	21	3,576	0.59%
2024/03/19	1	156.50	56	153.41	157.00	-55	3,580	-1.54%
2024/03/18	0.5	146.00	1.6	148.69	149.00	-1.1	3,510	-0.03%
2024/03/15	3.6	144.42	0	0.00	145.50	3.6	3,527	0.10%
2024/03/14	11	146.27	47.4	145.96	145.50	-36.4	3,504	-1.04%
2024/03/13	25.2	150.24	0	0.00	147.50	25.2	3,524	0.71%
2024/03/12	21	150.60	9	152.22	153.00	12	3,528	0.34%
2024/03/11	1	153.00	4	156.50	153.00	-3	3,532	-0.08%
2024/03/08	25.2	153.41	19	157.63	153.00	6.2	3,645	0.17%
2024/03/07	35.2	154.88	27.2	158.52	156.50	8	3,738	0.21%
2024/03/06	2.1	152.76	0	0.00	152.50	2.1	3,665	0.06%
2024/03/05	22	156.30	11	160.41	155.00	11	3,851	0.29%
2024/03/04	0.2	157.00	0	0.00	156.00	0.2	3,876	0.01%
2024/03/01	1.2	155.50	6.6	155.32	155.50	-5.4	3,952	-0.14%
2024/02/29	0.9	152.41	0	0.00	152.00	0.9	4,142	0.02%
2024/02/27	24	153.02	5	153.00	152.00	19	4,486	0.42%
2024/02/26	3	157.67	0	158.00	157.00	3	4,737	0.06%
2024/02/23	11	159.32	1	158.50	158.00	10	4,751	0.21%
2024/02/22	1	162.00	7	161.86	162.50	-6	4,741	-0.13%
2024/02/20	3.1	160.85	1.7	162.00	161.00	1.3	4,712	0.03%
2024/02/19	1.4	161.36	15	162.57	160.50	-13.6	4,675	-0.29%
2024/02/16	2.3	157.06	0	0.00	157.50	2.3	4,620	0.05%
2024/02/15	4.3	157.21	0.6	158.50	156.00	3.7	4,683	0.08%
2024/02/05	4.4	159.88	3	159.67	159.50	1.4	4,758	0.03%
2024/02/02	0	0.00	15	156.00	158.50	-15	4,806	-0.31%
2024/02/01	14	153.82	0	0.00	152.50	14	4,827	0.29%
2024/01/31	3.4	155.69	12	156.67	155.00	-8.6	4,873	-0.18%
2024/01/30	5.2	153.30	5	155.10	156.00	0.2	4,966	0.00%
2024/01/29	17	154.77	17	156.85	155.50	0	5,030	0.00%
2024/01/26	0	0.00	4	155.00	154.50	-4	5,231	-0.08%
2024/01/25	8	151.50	0	0.00	151.00	8	5,359	0.15%
2024/01/24	0	0.00	14.1	153.79	154.50	-14.1	5,627	-0.25%
2024/01/23	1	151.50	0	0.00	151.00	1	6,409	0.02%
2024/01/19	0	0.00	6	150.66	150.50	-6	6,583	-0.09%
2024/01/18	1	145.52	0	0.00	145.50	1	6,627	0.02%
2024/01/17	5	146.70	0	0.00	146.00	5	6,639	0.08%
2024/01/16	0	0.00	1	151.00	152.50	-1	6,607	-0.02%
2024/01/15	1	150.50	0	0.00	151.00	1	6,614	0.02%
2024/01/12	0	0.00	1	152.00	151.00	-1	6,674	-0.01%
2024/01/11	0	150.50	0	0.00	150.50	0	6,724	0.00%
2024/01/09	0	150.50	0	0.00	149.00	0	6,851	0.00%
2024/01/08	1	149.52	1	153.00	149.50	0	6,929	0.00%
2024/01/05	0.1	148.50	4	146.50	148.00	-4	6,927	-0.06%
2024/01/04	1.4	148.31	0	0.00	146.00	1.4	6,933	0.02%
2024/01/03	8.2	149.31	0	0.00	148.00	8.2	6,875	0.12%
2024/01/02	0.1	157.00	0	0.00	156.00	0.1	6,836	0.00%
2023/12/28	0	0.00	1	157.00	157.50	-1	6,899	-0.01%
2023/12/27	2.1	159.00	0	0.00	159.50	2.1	6,930	0.03%
2023/12/26	0	0.00	2	158.51	158.50	-2	6,974	-0.03%
2023/12/25	1	158.00	1	158.00	157.50	0	7,028	0.00%
2023/12/22	0	0.00	2	154.50	154.50	-2	7,032	-0.03%
2023/12/21	2	151.75	1	151.00	152.00	1	7,027	0.01%
2023/12/20	4	154.13	2	155.00	153.50	2	6,999	0.03%
2023/12/19	14.4	157.46	2	156.00	153.50	12.4	6,969	0.18%
2023/12/18	1	162.04	0	0.00	161.50	1	6,880	0.01%
2023/12/15	4	168.50	7	170.29	170.00	-3	6,817	-0.04%
2023/12/14	3	168.50	5	170.30	169.00	-2	6,756	-0.03%
2023/12/13	2	166.00	0.1	165.50	167.00	1.9	6,777	0.03%
2023/12/12	5	167.10	3	168.00	167.00	2	6,836	0.03%
2023/12/11	1	167.00	2	166.50	166.00	-1	6,823	-0.01%
2023/12/08	0	0.00	1	168.00	167.50	-1	6,802	-0.01%
2023/12/07	10	167.45	0	0.00	166.00	10	6,782	0.15%
2023/12/06	5	169.10	10	170.90	170.00	-5	6,750	-0.07%
2023/12/05	18.1	169.60	11.2	172.35	171.50	6.9	6,759	0.10%
2023/12/04	20.3	171.26	23.1	175.07	169.50	-2.8	6,704	-0.04%
2023/12/01	3	169.50	1	169.00	167.50	2	6,587	0.03%
2023/11/30	17	169.30	15	172.30	172.00	2	6,610	0.03%
2023/11/29	1	164.00	14.1	166.19	168.00	-13.1	6,503	-0.20%
2023/11/28	0	0.00	8	162.62	163.50	-8	6,526	-0.12%
2023/11/27	27	160.41	3	156.83	157.00	24	6,965	0.34%
2023/11/24	8	167.06	16	166.19	167.00	-8	6,829	-0.12%
2023/11/22	4	151.50	2	151.00	151.50	2	6,247	0.03%
2023/11/21	1.1	152.50	0.2	152.00	153.00	0.9	6,253	0.01%
2023/11/20	1	152.50	1	152.00	152.00	0	6,277	0.00%
2023/11/17	2	153.00	0	0.00	152.50	2	6,286	0.03%
2023/11/16	1	153.50	2	154.50	153.50	-1	6,303	-0.02%
2023/11/15	1	155.00	9.2	154.88	154.50	-8.2	6,332	-0.13%
2023/11/14	0.2	152.40	0	153.00	154.00	0.2	6,304	0.00%
2023/11/13	17.1	154.58	13	152.01	152.00	4	6,369	0.06%
2023/11/10	0	154.10	1.9	155.07	156.50	-1.9	6,263	-0.03%
2023/11/09	0	0.00	4	154.63	154.50	-4	6,241	-0.06%
2023/11/08	0	152.25	3	152.33	152.00	-3	6,221	-0.05%
2023/11/07	10	154.30	3.1	153.52	153.00	7	6,276	0.11%
2023/11/06	2	154.50	2	154.25	155.00	0	6,175	0.00%
2023/11/03	6	152.00	5	155.00	150.50	1	6,090	0.02%
2023/11/02	1	149.50	12	146.42	149.50	-11	5,899	-0.19%
2023/11/01	3	148.17	3	147.99	147.00	0	5,764	0.00%
2023/10/31	18	148.14	24.6	147.97	145.00	-6.6	5,542	-0.12%
2023/10/30	0	0.00	9	140.00	140.00	-9	4,808	-0.19%
2023/10/27	2	127.50	14	125.29	127.50	-12	4,977	-0.24%
2023/10/26	7.1	123.70	5	121.60	121.00	2.1	4,942	0.04%
2023/10/25	2.2	127.59	2	128.00	127.50	0.2	4,950	0.00%
2023/10/24	0	0.00	1	125.50	127.00	-1	4,970	-0.02%
2023/10/23	10	125.50	10	126.50	125.50	0	5,039	0.00%
2023/10/20	5.1	127.47	5.1	127.00	126.50	0	5,102	0.00%
2023/10/19	15.3	130.37	11	130.14	130.50	4.3	5,160	0.08%
2023/10/18	12	138.50	1	135.00	134.00	11	5,171	0.21%
2023/10/17	7	139.14	1	141.00	139.00	6	5,267	0.11%
2023/10/16	0	0.00	2.3	138.79	138.00	-2.3	5,362	-0.04%
2023/10/13	1	133.50	1	136.50	137.00	0	5,319	0.00%
2023/10/11	1	133.50	0.1	135.00	133.00	0.9	5,376	0.02%
2023/10/06	38	135.87	32	134.56	134.50	6	5,465	0.11%
2023/10/05	5	135.00	6	135.42	135.00	-1	5,470	-0.02%
2023/10/04	2	134.00	0	0.00	134.50	2	5,497	0.04%
2023/10/03	0	133.75	0	0.00	132.50	0	5,507	0.00%
2023/10/02	3	133.83	5	133.10	134.50	-2	5,573	-0.04%
2023/09/28	13.1	129.35	10	129.50	129.00	3.1	5,718	0.05%
2023/09/27	2.1	129.58	5	130.60	130.50	-2.9	5,746	-0.05%
2023/09/26	7.3	132.75	1	132.00	132.00	6.3	5,774	0.11%
2023/09/25	1.1	136.05	2	135.75	135.50	-1	5,790	-0.02%
2023/09/22	1	134.06	0	0.00	136.00	1	5,810	0.02%
2023/09/21	2.3	136.52	1	135.00	135.00	1.3	5,844	0.02%
2023/09/20	4	140.88	3	140.33	139.50	1	5,817	0.02%
2023/09/19	5.1	142.71	4	141.50	140.00	1.1	5,830	0.02%
2023/09/18	6	145.08	3	145.00	144.00	3	5,842	0.05%
2023/09/15	2	143.50	6	146.83	145.50	-4	5,838	-0.07%
2023/09/14	1	142.50	11	141.55	142.50	-10	5,779	-0.17%
2023/09/13	1	139.00	0	0.00	139.00	1	5,784	0.02%
2023/09/11	0	0.00	2	140.50	137.50	-2	5,875	-0.03%
2023/09/08	4	138.75	1	139.00	138.00	3	5,914	0.05%
2023/09/07	13.1	143.88	0	0.00	143.00	13.1	5,929	0.22%
2023/09/06	0	0.00	0.2	143.33	143.50	-0.2	5,936	0.00%
2023/09/05	3	141.33	4	143.00	143.00	-1	5,980	-0.02%
2023/09/04	5	144.00	2	145.00	144.00	3	6,023	0.05%
2023/09/01	3.3	140.02	7.2	141.35	140.50	-4	6,125	-0.06%
2023/08/31	5.1	135.80	2	136.50	136.00	3.1	6,007	0.05%
2023/08/30	2.3	134.11	4	134.26	134.00	-1.7	5,511	-0.03%
2023/08/28	2	129.50	2	131.50	129.50	0	5,422	0.00%
2023/08/25	1	127.00	0	0.00	128.00	1	5,428	0.02%
2023/08/24	1	130.00	0	0.00	129.50	1	5,412	0.02%
2023/08/22	1.1	129.02	0	0.00	128.50	1.1	5,365	0.02%
2023/08/21	0	129.50	1	129.00	129.00	-1	5,350	-0.02%
2023/08/18	0	0.00	1	133.00	132.00	-1	5,331	-0.02%
2023/08/17	0	131.50	0	0.00	130.00	0	5,344	0.00%
2023/08/15	0.1	135.50	0	136.50	135.00	0.1	5,227	0.00%
2023/08/14	0	140.00	3	138.50	138.50	-3	5,183	-0.06%
2023/08/11	5.1	143.53	0	0.00	143.50	5.1	5,165	0.10%
2023/08/10	2.1	149.73	2	149.75	150.50	0.1	5,128	0.00%
2023/08/09	0	0.00	1	152.50	151.50	-1	5,250	-0.02%
2023/08/08	1	151.50	1.1	151.10	151.00	-0.1	5,248	0.00%
2023/08/07	1	153.00	0	155.50	152.00	1	5,226	0.02%
2023/08/04	0	154.54	1	154.00	154.50	-1	5,214	-0.02%
2023/08/02	2	152.50	1	152.50	153.00	1	5,157	0.02%
2023/08/01	12.6	151.04	2.5	151.47	150.00	10.1	5,078	0.20%
2023/07/31	4	164.63	0	0.00	164.00	4	4,837	0.08%
2023/07/28	8.1	166.77	4	168.00	166.50	4.1	4,759	0.09%
2023/07/27	10	167.00	1	168.00	166.00	9	4,707	0.19%
2023/07/26	4.1	164.89	1	162.50	162.50	3.1	4,712	0.07%
2023/07/25	27.2	170.68	1	168.00	168.00	26.2	4,801	0.54%
2023/07/24	31.3	175.07	1.1	173.33	172.50	30.2	4,784	0.63%
2023/07/21	2	175.00	2	178.50	178.00	0	4,743	0.00%
2023/07/20	3.1	178.82	27	177.96	177.50	-23.9	4,731	-0.51%
2023/07/19	13	172.88	1	176.50	171.50	12	4,573	0.26%
2023/07/18	8.1	172.50	12.1	174.84	174.50	-3.9	4,427	-0.09%
2023/07/17	2.4	172.33	1	173.50	173.50	1.4	4,414	0.03%
2023/07/14	0.1	177.00	10	177.85	176.50	-9.9	4,411	-0.23%
2023/07/13	1	175.00	21	174.95	173.50	-20	4,409	-0.45%
2023/07/12	21	170.90	20	173.13	170.50	1	4,324	0.02%
2023/07/11	0	0.00	9.1	170.50	170.50	-9.1	4,289	-0.21%
2023/07/10	15	167.50	0	0.00	167.00	15	4,272	0.35%
2023/07/07	16.1	167.94	1	167.52	167.50	15.1	4,255	0.35%
2023/07/06	7	173.71	18.3	175.01	171.50	-11.3	4,203	-0.27%
2023/07/05	2	167.00	4	170.50	167.00	-2	4,044	-0.05%
2023/07/04	0.2	169.50	6	169.00	168.00	-5.8	3,990	-0.15%
2023/07/03	0.1	164.67	0	0.00	164.00	0.1	4,004	0.00%
2023/06/30	6	164.83	0	0.00	164.00	6	4,017	0.15%
2023/06/29	2.1	165.31	1	165.00	165.00	1.1	4,089	0.03%
2023/06/27	4.1	165.90	0	0.00	166.00	4.1	4,471	0.09%
2023/06/26	10.1	166.36	0	0.00	165.50	10.1	4,585	0.22%
2023/06/21	6.1	170.75	1	170.00	170.00	5.1	4,663	0.11%
2023/06/20	7	174.43	0.3	175.00	173.50	6.7	4,626	0.14%
2023/06/19	8	177.63	0	0.00	178.00	8	4,615	0.17%
2023/06/16	2	181.25	0.1	180.50	179.50	1.9	4,641	0.04%
2023/06/15	3.1	182.84	6	182.67	181.50	-2.9	4,649	-0.06%
2023/06/14	5.3	178.14	15	180.37	180.00	-9.7	4,613	-0.21%
2023/06/13	9	176.33	3	179.00	176.00	6	4,556	0.13%
2023/06/12	1.2	180.83	4	179.13	177.00	-2.8	4,501	-0.06%
2023/06/09	0	0.00	1	175.50	175.50	-1	4,419	-0.02%
2023/06/08	4	175.51	4	177.00	175.00	0	4,386	0.00%
2023/06/07	10.3	172.63	20	172.87	177.00	-9.7	4,363	-0.22%
2023/06/06	1	162.00	0	0.00	161.00	1	4,185	0.02%
2023/06/05	2	163.25	1	163.50	164.00	1	4,202	0.02%
2023/06/02	0	0.00	1	160.50	160.00	-1	4,214	-0.02%
2023/05/31	0.1	160.00	0	0.00	159.50	0.1	4,308	0.00%
2023/05/30	1	157.50	0	0.00	159.00	1	4,288	0.02%
2023/05/26	1.1	155.45	2	155.50	155.00	-0.9	4,342	-0.02%
2023/05/25	3.1	153.66	1	152.50	152.50	2.1	4,347	0.05%
2023/05/24	1	153.50	1	153.00	153.00	0	4,359	0.00%
2023/05/23	0.1	156.00	1	156.50	156.50	-0.9	4,415	-0.02%
2023/05/22	4	148.63	3	150.00	150.00	1	4,418	0.02%
2023/05/19	3	149.33	1	151.50	151.50	2	4,421	0.05%
2023/05/18	2	151.50	4	152.00	150.50	-2	4,460	-0.04%
2023/05/17	1	148.50	1	151.50	151.50	0	4,560	0.00%
2023/05/16	4	145.50	6	147.08	148.00	-2	4,586	-0.04%
2023/05/15	8.2	148.07	4	144.13	144.00	4.2	4,618	0.09%
2023/05/12	2	158.50	0	0.00	159.00	2	4,752	0.04%
2023/05/11	4	160.75	2	157.00	157.00	2	4,784	0.04%
2023/05/10	1	164.00	1	163.00	163.00	0	4,864	0.00%
2023/05/09	1	165.00	1	166.00	166.00	0	4,957	0.00%
2023/05/08	0.1	168.00	1	168.00	166.50	-1	5,034	-0.02%
2023/05/05	2	165.25	1	165.00	165.00	1	5,110	0.02%
2023/05/04	1	163.00	1	165.00	165.00	0	5,181	0.00%
2023/05/03	2	165.25	3	164.00	163.50	-1	5,295	-0.02%
2023/05/02	5	165.70	3	167.83	167.50	2	5,342	0.04%
2023/04/28	5	163.60	2	164.75	163.50	3	5,481	0.05%
2023/04/27	3	157.17	2	159.75	160.00	1	5,404	0.02%
2023/04/26	5	160.00	2	160.50	160.00	3	5,480	0.05%
2023/04/25	2	165.50	9	165.78	165.00	-7	5,583	-0.13%
2023/04/21	0	173.50	4	170.13	169.00	-4	5,933	-0.07%
2023/04/20	3.1	174.39	1	173.00	173.00	2.1	6,205	0.03%
2023/04/19	7	178.57	1	176.00	176.00	6	6,377	0.09%
2023/04/18	1.1	183.32	2	182.25	182.00	-0.9	6,430	-0.01%
2023/04/17	0	0.00	0.1	185.00	185.50	-0.1	6,424	0.00%
2023/04/14	15	182.50	0	0.00	183.00	15	6,413	0.23%
2023/04/12	0.1	184.80	3	183.50	183.50	-3	6,422	-0.05%
2023/04/11	2	185.75	4	185.13	184.50	-2	6,426	-0.03%
2023/04/10	32	182.00	1	184.50	185.00	31	6,388	0.49%
2023/04/07	1.1	183.59	1	182.00	182.00	0.1	6,379	0.00%
2023/04/06	0.1	184.50	3	183.33	184.50	-2.9	6,335	-0.05%
2023/03/31	1	181.02	1	182.00	182.50	0	6,287	0.00%
2023/03/30	3.1	180.48	0	0.00	181.50	3.1	6,254	0.05%
2023/03/29	12	181.58	5	182.30	178.50	7	6,181	0.11%
2023/03/28	5	182.00	43	184.29	186.00	-38	5,953	-0.64%
2023/03/27	2	183.00	6.1	182.25	181.00	-4.1	5,780	-0.07%
2023/03/24	1	178.01	5	178.10	179.50	-4	5,711	-0.07%
2023/03/23	3	173.33	2	173.50	173.50	1	5,597	0.02%
2023/03/22	0	0.00	2	171.75	171.50	-2	5,604	-0.04%
2023/03/21	0	0.00	1	171.50	172.00	-1	5,625	-0.02%
2023/03/20	5	172.10	3	172.33	171.00	2	5,601	0.04%
2023/03/16	1	166.00	3	165.00	165.50	-2	5,513	-0.04%
2023/03/15	0	0.00	2	166.75	165.50	-2	5,549	-0.04%
2023/03/14	1	163.00	0	0.00	162.50	1	5,550	0.02%
2023/03/13	1	165.50	1	165.00	165.00	0	5,584	0.00%
2023/03/10	7	167.71	1	165.00	164.50	6	5,589	0.11%
2023/03/09	4.1	175.35	1	175.00	174.00	3.1	5,537	0.06%
2023/03/08	0	0.00	1	176.50	176.50	-1	5,521	-0.02%
2023/03/07	0.1	174.81	1	176.00	173.00	-0.9	5,514	-0.02%
2023/03/06	2	175.50	8	174.81	175.50	-6	5,485	-0.11%
2023/03/03	4	167.25	0	0.00	167.00	4	5,445	0.07%
2023/03/01	5	166.00	0	0.00	166.50	5	5,585	0.09%
2023/02/24	0	0.00	1	176.00	170.00	-1	5,534	-0.02%
2023/02/23	2	175.00	1	174.00	174.50	1	5,504	0.02%
2023/02/22	3	171.83	2	173.50	172.00	1	5,511	0.02%
2023/02/21	2.1	177.82	2	181.25	177.00	0.1	5,501	0.00%
2023/02/20	1	174.00	3	177.00	178.00	-2	5,513	-0.04%
2023/02/17	0	0.00	3	173.00	173.00	-3	5,504	-0.05%
2023/02/16	4	171.13	0	0.00	171.00	4	5,525	0.07%
2023/02/15	4	172.13	0	0.00	173.00	4	5,596	0.07%
2023/02/13	2.1	167.86	2	172.75	169.00	0.1	5,559	0.00%
2023/02/10	8	166.38	6	167.75	171.00	2	5,535	0.04%
2023/02/09	0	0.00	2	172.50	172.50	-2	5,319	-0.04%
2023/02/08	32	173.00	0	0.00	175.50	32	5,338	0.60%
2023/02/07	2	173.75	1	173.00	173.00	1	5,296	0.02%
2023/02/06	2	179.75	0	0.00	176.00	2	5,253	0.04%
2023/02/03	4	183.88	0	0.00	183.00	4	5,302	0.08%
2023/02/02	4	188.13	1	190.00	187.50	3	5,419	0.06%
2023/02/01	2	189.50	0	0.00	191.50	2	5,543	0.04%
2023/01/31	1	191.50	1	192.00	192.00	0	5,462	0.00%
2023/01/30	5	191.00	4	193.25	194.00	1	5,495	0.02%
2023/01/17	2	180.00	4	177.63	180.00	-2	5,448	-0.04%
2023/01/16	0	0.00	1	173.50	179.00	-1	5,451	-0.02%
2023/01/13	6	174.50	2	175.25	170.50	4	5,386	0.07%
2023/01/12	13	180.04	13.2	179.79	183.50	-0.2	5,283	0.00%
2023/01/11	35	181.43	38	180.86	183.00	-3	5,164	-0.06%
2023/01/10	7	172.00	4.3	173.90	176.00	2.7	5,045	0.05%
2023/01/09	0	0.00	0.1	170.50	170.50	-0.1	4,797	0.00%
2023/01/06	0	0.00	8	152.31	155.00	-8	4,662	-0.17%
2023/01/05	0	0.00	2	149.00	146.00	-2	4,635	-0.04%
2022/12/30	3	138.50	0	0.00	136.50	3	4,778	0.06%
2022/12/29	0	141.50	2	141.50	141.50	-2	4,994	-0.04%
2022/12/21	0	0.00	1	139.00	136.00	-1	5,285	-0.02%
2022/12/20	1	140.00	0	0.00	137.00	1	5,293	0.02%
2022/12/16	0	0.00	1	146.00	146.00	-1	5,386	-0.02%
2022/12/15	1	152.00	0	0.00	152.00	1	5,411	0.02%
2022/12/14	5	153.00	0	0.00	154.00	5	5,419	0.09%
2022/12/13	1	151.00	1	153.00	148.50	0	5,411	0.00%
2022/12/12	0	0.00	1	148.50	150.50	-1	5,371	-0.02%
2022/12/08	0.3	150.50	0.1	152.50	150.50	0.2	5,383	0.00%
2022/12/06	2	158.00	1	161.00	157.50	1	5,334	0.02%
2022/12/05	1	166.50	0	0.00	163.00	1	5,329	0.02%
2022/12/02	0	0.00	1	166.50	164.50	-1	5,278	-0.02%
2022/12/01	0	0.00	3	161.67	162.50	-3	5,249	-0.06%
2022/11/29	1	156.00	0	0.00	155.00	1	5,224	0.02%
2022/11/25	1	159.50	0	0.00	158.50	1	5,388	0.02%
2022/11/24	3	161.17	2	164.00	162.50	1	5,463	0.02%
2022/11/18	0	0.00	1	160.00	156.00	-1	5,325	-0.02%
2022/11/17	0	0.00	1	158.50	158.00	-1	5,309	-0.02%
2022/11/11	2	146.75	7	153.21	146.50	-5	5,134	-0.10%
2022/11/10	4	139.88	1	140.50	142.00	3	5,007	0.06%
2022/11/09	0	0.00	4	139.38	141.00	-4	4,990	-0.08%
2022/11/08	1	132.50	0	0.00	134.00	1	4,925	0.02%
2022/11/07	1	133.50	1	133.00	133.00	0	4,884	0.00%
2022/11/04	1	130.00	0	0.00	128.50	1	4,849	0.02%
2022/11/03	0	0.00	0.2	125.50	129.50	-0.2	4,785	0.00%
2022/11/02	0	0.00	1	126.00	126.50	-1	4,750	-0.02%
2022/11/01	7	125.14	7	123.93	124.00	0	4,722	0.00%
2022/10/31	2	119.50	4.1	122.25	122.00	-2.1	4,630	-0.05%
2022/10/28	1.1	109.50	1	112.00	114.00	0.1	4,484	0.00%
2022/10/27	0	0.00	1	117.00	117.00	-1	4,318	-0.02%
2022/10/25	4	116.13	2	115.50	115.00	2	4,258	0.05%
2022/10/24	1	124.50	2	125.75	125.00	-1	4,231	-0.02%
2022/10/21	3	121.33	2	123.00	121.50	1	4,304	0.02%
2022/10/20	1	124.50	1	123.00	123.00	0	4,460	0.00%
2022/10/19	0	0.00	1	129.00	127.00	-1	4,490	-0.02%
2022/10/18	1	127.00	1.1	127.57	128.00	-0.1	4,502	0.00%
2022/10/17	0	127.50	2	127.00	131.50	-2	4,413	-0.04%
2022/10/14	0	0.00	3	127.67	128.50	-3	4,445	-0.07%
2022/10/13	1	123.00	1.1	124.45	123.00	-0.1	4,393	0.00%
2022/10/12	0.1	123.31	0	0.00	122.00	0.1	4,339	0.00%
2022/10/11	3	120.83	0	0.00	119.00	3	4,282	0.07%
2022/10/07	4	127.00	0	0.00	127.00	4	4,233	0.09%
2022/10/06	40	132.70	40	132.84	131.50	0	4,182	0.00%
2022/10/05	1	138.00	2	139.75	140.00	-1	3,972	-0.03%
2022/10/04	0	0.00	1	128.00	127.50	-1	3,964	-0.03%
2022/09/30	3	123.17	0	0.00	123.50	3	3,964	0.08%
2022/09/29	2	122.00	3	122.50	123.00	-1	3,916	-0.03%
2022/09/28	1.2	131.25	1	126.00	126.00	0.2	3,929	0.01%
2022/09/27	0	0.00	10	133.90	136.00	-10	3,895	-0.26%
2022/09/26	1	137.00	1	139.00	135.50	0	3,919	0.00%
2022/09/23	3	142.34	1	144.00	144.00	2	3,936	0.05%
2022/09/22	1	146.00	2	151.50	146.00	-1	3,865	-0.03%
2022/09/21	2	154.50	0	0.00	155.00	2	3,778	0.05%
2022/09/20	0.1	159.50	1	156.50	156.50	-0.9	3,785	-0.02%
2022/09/19	1	160.00	1	158.50	158.50	0	3,792	0.00%
2022/09/15	2	165.00	2	164.75	163.50	0	3,800	0.00%
2022/09/12	1	166.50	0	0.00	166.00	1	3,850	0.03%
2022/09/05	14	162.18	1	162.50	161.00	13	3,918	0.33%
2022/09/02	2	164.00	6	166.50	165.00	-4	3,940	-0.10%
2022/09/01	3.4	174.18	5	170.90	167.00	-1.6	3,896	-0.04%
2022/08/31	3	174.16	7	174.14	178.50	-4	3,774	-0.11%
2022/08/29	8	161.63	0	0.00	160.50	8	3,759	0.21%
2022/08/26	0.1	170.50	0	0.00	169.50	0.1	3,908	0.00%
2022/08/25	2	168.50	0	0.00	167.50	2	3,921	0.05%
2022/08/24	3	169.33	0	0.00	166.00	3	4,011	0.07%
2022/08/23	1	171.00	1	168.50	170.50	0	4,178	0.00%
2022/08/22	1	172.00	0	0.00	170.00	1	4,325	0.02%
2022/08/19	2	175.00	0	0.00	174.00	2	4,424	0.05%
2022/08/16	2	175.00	3	176.50	174.00	-1	4,372	-0.02%
2022/08/15	2	175.50	0	0.00	176.50	2	4,347	0.05%
2022/08/12	2	173.00	1	173.50	173.50	1	4,307	0.02%
2022/08/11	0	0.00	2	168.50	167.50	-2	4,296	-0.05%
2022/08/08	0	0.00	1	164.00	167.00	-1	4,333	-0.02%
2022/08/05	0	0.00	2	163.00	165.00	-2	4,327	-0.05%
2022/08/02	1	155.00	0	0.00	158.00	1	4,251	0.02%
2022/07/29	0	0.00	10.1	156.02	159.00	-10.1	4,244	-0.24%
2022/07/28	1	157.50	1	157.00	157.00	0	4,189	0.00%
2022/07/27	3.1	152.18	1	152.00	153.00	2.1	4,114	0.05%
2022/07/26	1.1	167.64	0	0.00	168.50	1.1	3,994	0.03%
2022/07/22	1	187.50	1	185.00	185.00	0	4,026	0.00%
2022/07/21	2	183.00	2	185.76	188.50	0	4,019	0.00%
2022/07/20	1	180.50	1	181.50	181.00	0	3,960	0.00%
2022/07/19	0	0.00	1	179.00	179.00	-1	3,951	-0.03%
2022/07/18	2	176.00	0	0.00	178.00	2	3,977	0.05%
2022/07/15	11	176.18	3	176.83	176.00	8	3,980	0.20%
2022/07/14	10	167.00	13.1	173.16	174.50	-3.1	3,970	-0.08%
2022/07/12	1.1	157.18	14	163.07	165.00	-12.9	3,903	-0.33%
2022/07/11	3	170.83	0	0.00	169.50	3	3,813	0.08%
2022/07/08	4	172.63	2	171.00	171.50	2	3,795	0.05%
2022/07/07	10	158.00	6	162.17	162.00	4	3,757	0.11%
2022/07/06	2	169.00	4	170.25	161.50	-2	3,713	-0.05%
2022/07/05	1	175.50	1	177.00	178.00	0	3,657	0.00%
2022/07/04	2	178.50	1	173.50	173.50	1	3,675	0.03%
2022/07/01	1	188.50	0	0.00	185.50	1	3,694	0.03%
2022/06/30	1	192.50	0	0.00	192.50	1	3,690	0.03%
2022/06/28	3	203.17	0	0.00	201.00	3	3,750	0.08%
2022/06/24	0	0.00	1	205.50	204.00	-1	3,791	-0.03%
2022/06/23	0.1	199.00	1	199.00	200.50	-0.9	3,808	-0.02%
2022/06/22	3.1	201.57	2	201.75	199.50	1.1	3,864	0.03%
2022/06/21	0	0.00	1	211.50	211.00	-1	3,831	-0.03%
2022/06/20	1	201.00	2	203.75	203.00	-1	3,800	-0.03%
2022/06/17	1	203.50	1	210.50	203.00	0	3,753	0.00%
2022/06/15	2	216.75	1	218.50	218.50	1	3,710	0.03%
2022/06/14	0	0.00	1	214.50	218.00	-1	3,700	-0.03%
2022/06/13	4.1	215.90	2	216.00	215.00	2.1	3,654	0.06%
2022/06/09	1	226.00	0	0.00	225.00	1	3,603	0.03%
2022/06/08	2	223.50	0	0.00	223.00	2	3,583	0.06%
2022/06/07	3	229.17	5	228.90	228.00	-2	3,544	-0.06%
2022/06/06	6.2	234.18	5	234.40	234.00	1.2	3,492	0.03%
2022/05/31	8	224.88	9	225.78	225.00	-1	3,214	-0.03%
2022/05/30	13	216.23	0	0.00	218.00	13	3,035	0.43%
2022/05/27	3	213.17	5	212.00	217.00	-2	2,889	-0.07%
2022/05/23	0	0.00	1	200.50	200.50	-1	2,778	-0.04%
2022/05/20	0	0.00	1	197.50	200.00	-1	2,805	-0.04%
2022/05/19	1.1	199.41	0	0.00	198.50	1.1	2,822	0.04%
2022/05/18	22	207.45	0	0.00	205.50	22	2,792	0.79%
2022/05/16	0.2	197.00	0	0.00	196.50	0.2	2,736	0.01%
2022/05/13	0	0.00	1	195.00	198.00	-1	2,745	-0.04%
2022/05/12	1	189.00	1	190.50	189.00	0	2,816	0.00%
2022/05/10	1	190.50	1	192.00	193.50	0	2,910	0.00%
2022/05/06	0	0.00	1	198.00	198.50	-1	2,896	-0.03%
2022/05/05	2	199.00	2	197.00	198.50	0	2,864	0.00%
2022/05/04	0	0.00	10	192.00	193.50	-10	2,809	-0.36%
2022/05/03	3	193.50	1	192.50	195.00	2	2,752	0.07%
2022/04/29	3.1	200.98	0	198.50	195.50	3	2,666	0.11%
2022/04/28	1	211.00	1.1	210.55	211.00	-0.1	2,515	0.00%
2022/04/25	1	221.00	2	222.00	221.50	-1	2,546	-0.04%
2022/04/22	0	228.50	0	0.00	226.00	0	2,586	0.00%
2022/04/18	2	227.00	0	0.00	226.00	2	2,646	0.08%
2022/04/15	1	230.00	0	0.00	230.00	1	2,669	0.04%
2022/04/14	1.1	231.50	0	0.00	230.00	1.1	2,728	0.04%
2022/04/11	1.2	232.22	1	238.00	233.00	0.2	2,837	0.01%
2022/04/08	0	0.00	1	244.50	240.50	-1	2,810	-0.04%
2022/04/07	1.1	244.84	0	0.00	243.00	1.1	2,792	0.04%
2022/04/01	1	258.50	1	255.50	263.00	0	2,668	0.00%
2022/03/31	1	266.00	0	0.00	266.00	1	2,618	0.04%
2022/03/30	1.1	268.98	0.1	269.50	271.50	1.1	2,593	0.04%
2022/03/29	0.1	280.50	0	0.00	282.00	0.1	2,519	0.00%
2022/03/25	2	282.50	0	0.00	280.50	2	2,552	0.08%
2022/03/23	0	295.00	0	0.00	292.50	0	2,546	0.00%
2022/03/18	1	291.00	0	0.00	292.50	1	2,737	0.04%
2022/03/17	1	294.00	0	0.00	296.50	1	2,857	0.03%
2022/03/16	0.1	286.00	0	0.00	287.00	0.1	2,929	0.00%
2022/03/11	0.1	290.50	0	0.00	290.50	0.1	3,074	0.00%
2022/03/10	0	296.00	1	296.50	295.50	-1	3,066	-0.03%
2022/03/09	0.1	285.50	0	0.00	286.50	0.1	3,078	0.00%
2022/03/08	1	288.00	0	0.00	286.00	1	3,107	0.03%
2022/03/07	1.1	293.14	0	0.00	292.50	1.1	3,105	0.04%
2022/03/04	0.1	305.00	0	0.00	303.00	0.1	3,178	0.00%
2022/03/02	1	307.00	0	0.00	309.50	1	3,340	0.03%
2022/02/25	1	304.00	1	304.00	302.00	0	3,351	0.00%
2022/02/24	1	303.50	1	306.50	302.50	0	3,345	0.00%
2022/02/23	1	309.00	0	0.00	310.50	1	3,342	0.03%
2022/02/22	1.1	307.55	0	0.00	310.00	1.1	3,353	0.03%
2022/02/18	1	314.50	0.1	317.75	316.00	0.9	3,386	0.03%
2022/02/16	2	315.50	0	0.00	316.00	2	3,422	0.06%
2022/02/15	0.1	310.00	0	0.00	308.00	0.1	3,405	0.00%
2022/02/14	3.3	303.50	3	310.00	312.50	0.3	3,376	0.01%
2022/02/11	5.2	324.14	10	323.50	320.00	-4.8	3,274	-0.15%
2022/02/10	0	337.00	0	0.00	341.00	0	3,178	0.00%
2022/02/09	6.1	337.44	5	344.00	344.00	1.1	3,185	0.03%
2022/02/08	0.3	343.00	0	0.00	343.00	0.3	3,174	0.01%
2022/01/25	0	0.00	3	336.00	336.00	-3	3,345	-0.09%
2022/01/21	0	340.50	0	0.00	338.50	0	3,748	0.00%
2022/01/20	0	0.00	4	340.25	340.00	-4	3,771	-0.11%
2022/01/19	1.1	333.23	3	333.00	333.00	-1.9	3,853	-0.05%
2022/01/18	10	345.25	2	348.00	344.50	8	3,822	0.21%
2022/01/17	5	338.00	0	0.00	340.50	5	3,781	0.13%
2022/01/14	5	334.00	0.1	332.00	331.00	5	3,745	0.13%
2022/01/13	2	335.75	1	335.00	336.00	1	3,734	0.03%
2022/01/12	3.1	329.89	1.1	334.79	337.00	2	3,739	0.05%
2022/01/11	0	348.00	1	343.00	343.00	-1	3,665	-0.03%
2022/01/10	1	351.05	0	0.00	354.50	1	3,617	0.03%
2022/01/07	0	361.00	6	363.67	355.00	-6	3,593	-0.17%
2022/01/06	0	0.00	1	372.50	375.00	-1	3,528	-0.03%
2022/01/05	1	383.00	1	385.50	385.50	0	3,486	0.00%
2022/01/04	2	376.00	0	0.00	379.50	2	3,406	0.06%
2021/12/30	1	374.50	0	0.00	374.50	1	3,401	0.03%
2021/12/27	0.1	372.00	0	0.00	371.00	0.1	3,415	0.00%
2021/12/24	1	371.00	1.1	371.53	370.00	-0.1	3,423	0.00%
2021/12/23	0.1	374.57	0	0.00	372.50	0.1	3,422	0.00%
2021/12/20	0	0.00	1	368.00	367.00	-1	3,446	-0.03%
2021/12/17	1.1	374.97	0	0.00	376.00	1.1	3,419	0.03%
2021/12/16	2	383.50	0	0.00	383.00	2	3,391	0.06%
2021/12/15	4	387.13	4	382.63	380.50	0	3,368	0.00%
2021/12/14	1	381.96	3	382.17	385.00	-2	3,329	-0.06%
2021/12/13	5	385.00	13.1	382.57	382.50	-8.1	3,263	-0.25%
2021/12/10	2.2	372.27	1	372.50	374.00	1.2	3,130	0.04%
2021/12/09	7.1	365.75	4	367.00	377.00	3.1	3,055	0.10%
2021/12/08	0	0.00	2.1	363.38	362.00	-2.1	2,991	-0.07%
2021/12/07	1	360.00	0	0.00	362.00	1	2,961	0.03%
2021/12/06	0	0.00	1	356.50	355.00	-1	2,948	-0.03%
2021/12/02	1	353.00	1	352.00	352.00	0	3,000	0.00%
2021/12/01	0	358.50	3	356.00	358.00	-3	3,036	-0.10%
2021/11/30	5	368.10	2	365.00	362.50	3	3,072	0.10%
2021/11/29	2	366.50	8.1	362.51	364.50	-6.1	3,017	-0.20%
2021/11/26	1	340.00	0	0.00	340.50	1	2,913	0.03%
2021/11/25	0	0.00	2	353.25	351.00	-2	2,917	-0.07%
2021/11/23	1	360.00	1	358.50	353.50	0	2,883	0.00%
2021/11/22	1	357.00	1	358.00	356.00	0	2,874	0.00%
2021/11/18	0	0.00	1	353.00	352.50	-1	2,902	-0.03%
2021/11/17	0	359.00	0	0.00	361.00	0	2,905	0.00%
2021/11/16	7	360.36	3	360.00	357.50	4	2,909	0.14%
2021/11/11	0	0.00	3	350.00	348.00	-3	2,935	-0.10%
2021/11/10	2.1	350.40	0	0.00	350.50	2.1	2,968	0.07%
2021/11/09	0	0.00	2	353.50	349.00	-2	3,001	-0.07%
2021/11/08	2	348.75	3	344.00	347.00	-1	3,013	-0.03%
2021/11/05	1	352.00	0	0.00	356.00	1	2,990	0.03%
2021/11/04	5	351.10	0	0.00	354.00	5	2,994	0.17%
2021/11/03	1	358.00	3	356.33	358.00	-2	2,962	-0.07%
2021/11/02	2	343.53	2	362.25	346.50	0	2,937	0.00%
2021/11/01	0	357.50	2	357.51	358.50	-2	2,913	-0.07%
2021/10/29	2	356.00	16.3	355.29	357.50	-14.3	2,823	-0.51%
2021/10/28	1	331.00	0	0.00	325.00	1	2,515	0.04%
2021/10/27	6	321.01	4	319.13	329.00	2	2,537	0.08%
2021/10/26	0	0.00	0	312.00	305.00	0	2,596	0.00%
2021/10/21	1	301.07	1	301.00	300.50	0	2,778	0.00%
2021/10/15	1	305.00	0	0.00	304.00	1	2,889	0.03%
2021/10/13	1	297.50	0	0.00	295.50	1	2,955	0.03%
2021/10/08	1	308.00	0	0.00	305.50	1	3,053	0.03%
2021/10/04	1	297.00	0.1	299.00	297.00	0.9	3,320	0.03%
2021/10/01	5	303.00	0	0.00	303.50	5	3,343	0.15%
2021/09/30	0	0.00	5	310.00	310.00	-5	3,377	-0.15%
2021/09/29	15.1	302.67	0	0.00	301.50	15.1	3,393	0.44%
2021/09/28	0.1	316.00	5	315.50	314.50	-5	3,384	-0.15%
2021/09/27	1	327.00	2	325.25	323.50	-1	3,394	-0.03%
2021/09/23	1	320.00	0	0.00	319.50	1	3,487	0.03%
2021/09/17	2	323.52	2	318.75	323.50	0	3,712	0.00%
2021/09/16	2	317.03	2	318.25	317.00	0	3,697	0.00%
2021/09/15	2	316.25	2	320.75	316.00	0	3,745	0.00%
2021/09/14	1	320.50	1	320.00	320.50	0	3,785	0.00%
2021/09/13	5.1	321.32	5	321.00	319.00	0.1	3,835	0.00%
2021/09/10	5	332.50	6	332.75	334.00	-1	3,807	-0.03%
2021/09/09	2	327.25	2	329.00	327.50	0	3,861	0.00%
2021/09/08	10	329.40	1	340.50	326.50	9	3,895	0.23%
2021/09/07	2.1	340.53	1	348.00	339.00	1.1	3,929	0.03%
2021/09/06	4	355.52	4	355.88	355.00	0	3,984	0.00%
2021/09/03	0.1	349.50	4	348.88	351.00	-3.9	4,103	-0.10%
2021/09/02	1	343.92	1	340.50	340.00	0	4,294	0.00%
2021/09/01	2	344.48	6	338.00	344.00	-4	4,272	-0.09%
2021/08/31	2	333.00	0	0.00	330.50	2	4,243	0.05%
2021/08/30	1	327.50	1	328.00	327.50	0	4,231	0.00%
2021/08/27	2	325.00	2	326.25	325.00	0	4,231	0.00%
2021/08/26	3	328.17	0	0.00	326.00	3	4,241	0.07%
2021/08/25	2	328.00	7	321.43	328.00	-5	4,264	-0.12%
2021/08/23	1	323.00	5	318.00	321.00	-4	4,264	-0.09%
2021/08/20	5	312.60	0	0.00	310.00	5	4,262	0.12%
2021/08/18	1	326.50	3	320.17	328.00	-2	4,304	-0.05%
2021/08/17	2	319.75	3	325.00	319.50	-1	4,320	-0.02%
2021/08/16	1	322.50	1.1	333.67	321.00	-0.1	4,328	0.00%
2021/08/13	1	332.50	0.1	334.00	331.50	0.9	4,375	0.02%
2021/08/10	1	338.02	0	0.00	337.00	1	4,482	0.02%
2021/08/09	0	0.00	1	339.00	338.00	-1	4,528	-0.02%
2021/08/06	6.1	349.70	0	0.00	348.50	6.1	4,603	0.13%
2021/08/05	8	340.75	0	0.00	350.00	8	4,629	0.17%
2021/08/04	0.1	339.50	0	0.00	337.00	0.1	4,707	0.00%
2021/08/02	1	347.00	1	342.50	338.50	0	4,717	0.00%
2021/07/30	2.2	347.64	3	353.50	346.00	-0.8	4,676	-0.02%
2021/07/28	2	352.00	3	335.50	344.50	-1	4,562	-0.02%
2021/07/27	5	363.00	0	0.00	356.00	5	4,648	0.11%
2021/07/26	12	362.67	0	0.00	363.00	12	4,752	0.25%
2021/07/23	10	378.00	3	371.17	370.00	7	4,753	0.15%
2021/07/22	3	377.67	0	0.00	372.50	3	4,756	0.06%
2021/07/21	4	378.50	10.1	378.95	376.00	-6.1	4,725	-0.13%
2021/07/20	1.1	378.91	1	376.50	375.00	0.1	4,741	0.00%
2021/07/19	1	381.53	5	381.50	381.50	-4	4,715	-0.08%
2021/07/16	0	0.00	0.1	391.00	390.00	-0.1	4,728	0.00%
2021/07/15	13.1	397.80	3	397.00	392.50	10.1	4,731	0.21%
2021/07/14	1.1	386.23	9	390.28	395.00	-7.9	4,677	-0.17%
2021/07/13	0	0.00	3	388.80	381.00	-3	4,599	-0.07%
2021/07/12	13	380.62	6	380.16	381.00	7	4,558	0.15%
2021/07/09	1	365.03	2	370.00	370.00	-1	4,501	-0.02%
2021/07/08	0	0.00	0.1	371.00	370.00	-0.1	4,514	0.00%
2021/07/07	2	371.01	2	370.75	371.00	0	4,520	0.00%
2021/07/06	3	380.82	3	381.00	376.00	0	4,489	0.00%
2021/07/05	4	379.25	6	382.41	382.00	-2	4,512	-0.04%
2021/07/02	0	0.00	3	367.17	374.50	-3	4,491	-0.07%
2021/07/01	2.1	368.31	0.1	373.50	366.00	2	4,530	0.04%
2021/06/30	3	383.17	2	380.50	375.00	1	4,535	0.02%
2021/06/29	1	385.00	1	377.00	375.00	0	4,487	0.00%
2021/06/28	2	377.75	4	377.00	380.00	-2	4,418	-0.05%
2021/06/25	0	369.00	1	369.00	364.00	-1	4,310	-0.02%
2021/06/24	1	371.50	0	0.00	366.00	1	4,362	0.02%
2021/06/23	1	374.50	1	374.00	373.50	0	4,387	0.00%
2021/06/21	1	366.50	2	367.00	363.00	-1	4,326	-0.02%
2021/06/18	1	368.50	1	367.00	364.00	0	4,329	0.00%
2021/06/17	1	367.00	1	369.00	369.00	0	4,306	0.00%
2021/06/16	0	367.50	0	0.00	364.50	0	4,289	0.00%
2021/06/11	6	367.84	10	371.04	373.50	-4	4,181	-0.10%
2021/06/10	15	339.67	20	355.93	358.00	-5	4,006	-0.12%
2021/06/09	0	334.00	5	332.60	332.00	-5	3,776	-0.13%
2021/06/08	1	329.00	1	329.00	330.00	0	3,876	0.00%
2021/06/07	1	322.00	1	323.50	325.00	0	3,889	0.00%
2021/06/03	1	326.50	0	0.00	327.00	1	3,992	0.03%
2021/05/28	1	326.50	0	0.00	326.00	1	4,201	0.02%
2021/05/26	5	330.00	4	328.38	323.00	1	4,298	0.02%
2021/05/25	0	0.00	1	329.50	328.00	-1	4,318	-0.02%
2021/05/24	5	313.60	3	310.50	312.50	2	4,372	0.05%
2021/05/21	1	310.00	4.1	307.88	307.50	-3.1	4,449	-0.07%
2021/05/20	8	304.38	0	0.00	299.00	8	4,524	0.18%
2021/05/19	2	313.50	7	312.93	314.00	-5	4,618	-0.11%
2021/05/18	5	300.30	4	314.25	314.00	1	4,656	0.02%
2021/05/14	7	306.29	6	302.92	302.50	1	4,979	0.02%
2021/05/13	1	318.50	0	0.00	322.50	1	5,298	0.02%
2021/05/12	1.1	328.18	2	324.25	328.50	-0.9	5,329	-0.02%
2021/05/11	0	0.00	8	323.38	322.50	-8	5,286	-0.15%
2021/05/10	1	338.50	2	339.25	338.50	-1	5,285	-0.02%
2021/05/07	2	337.50	2	330.00	337.50	0	5,327	0.00%
2021/05/06	1	326.00	1	326.00	326.00	0	5,365	0.00%
2021/05/05	5.1	329.06	3	324.67	326.00	2.1	5,423	0.04%
2021/05/04	3	330.17	2	319.54	322.00	1	5,473	0.02%
2021/05/03	1	348.00	1	346.07	350.00	0	5,365	0.00%
2021/04/29	6	368.67	2	369.00	366.50	4	5,312	0.08%
2021/04/28	1	365.50	0	0.00	365.00	1	5,387	0.02%
2021/04/26	1	370.50	0	0.00	372.00	1	5,676	0.02%
2021/04/23	1	372.00	1	369.50	372.00	0	5,735	0.00%
2021/04/22	2	368.00	1	375.50	367.50	1	5,873	0.02%
2021/04/21	8	373.69	0	0.00	371.50	8	6,144	0.13%
2021/04/20	4	381.00	2	380.50	381.00	2	6,408	0.03%
2021/04/19	1	380.00	0	0.00	379.50	1	6,503	0.02%
2021/04/16	2	382.50	4	381.88	383.00	-2	6,764	-0.03%
2021/04/15	1	369.50	8	374.63	376.50	-7	6,849	-0.10%
2021/04/14	4	367.88	1.2	366.35	369.50	2.8	7,039	0.04%
2021/04/13	4	378.00	0.1	379.50	375.50	4	7,131	0.06%
2021/04/12	0	0.00	3	379.83	381.50	-3	7,168	-0.04%
2021/04/09	5	380.01	7	381.14	379.00	-2	7,375	-0.03%
2021/04/08	2	385.75	1	385.00	385.50	1	7,377	0.01%
2021/04/07	1	387.50	0	0.00	384.50	1	7,368	0.01%
2021/04/06	3	392.17	3.2	390.39	390.00	-0.2	7,314	0.00%
2021/04/01	1	389.00	0	0.00	389.50	1	7,298	0.01%
2021/03/31	0	392.00	0	0.00	391.00	0	7,273	0.00%
2021/03/30	1	391.50	2	393.50	395.00	-1	7,251	-0.01%
2021/03/29	8	394.44	0	0.00	390.50	8	7,230	0.11%
2021/03/26	2	396.99	2.4	396.85	397.00	-0.4	7,177	0.00%
2021/03/25	4	386.50	1	387.50	386.00	3	7,131	0.04%
2021/03/24	2	384.00	2	385.75	384.00	0	7,141	0.00%
2021/03/23	1.1	385.00	2	385.75	385.00	-0.9	7,115	-0.01%
2021/03/22	9	385.78	5	379.00	384.00	4	7,134	0.06%
2021/03/19	3	380.00	10	381.05	380.00	-7	7,152	-0.10%
2021/03/18	5	387.40	5	387.72	384.50	0	7,251	0.00%
2021/03/17	2	389.50	3	390.17	389.50	-1	7,331	-0.01%
2021/03/16	2	389.00	2	393.00	389.50	0	7,354	0.00%
2021/03/15	1	392.00	8	394.94	392.00	-7	7,417	-0.09%
2021/03/12	7	395.07	5.4	397.19	393.50	1.7	7,427	0.02%
2021/03/11	2	385.73	1	385.50	386.50	1	7,369	0.01%
2021/03/10	1	380.00	0	381.00	381.00	1	7,382	0.01%
2021/03/09	0	0.00	10	380.00	375.50	-10	7,422	-0.13%
2021/03/08	3.4	379.70	3	380.00	380.00	0.4	7,506	0.00%
2021/03/05	0	0.00	0	363.00	371.00	0	7,430	0.00%
2021/03/04	5.1	367.35	0	0.00	369.00	5.1	7,423	0.07%
2021/03/03	14	374.54	8.1	374.57	380.50	5.9	7,351	0.08%
2021/03/02	2.2	378.64	1	375.52	371.50	1.2	7,307	0.02%
2021/02/26	4.3	381.02	0.2	383.00	380.50	4.1	7,252	0.06%
2021/02/25	9.3	394.36	5	397.00	393.00	4.3	7,230	0.06%
2021/02/24	0.1	407.50	10	402.05	400.50	-10	7,278	-0.14%
2021/02/23	4	406.75	0	410.00	406.50	4	7,217	0.06%
2021/02/22	3	413.50	5	414.70	413.50	-2	7,196	-0.03%
2021/02/19	4	392.78	4.3	393.09	398.00	-0.2	7,124	0.00%
2021/02/18	1	381.00	2	380.50	381.00	-1	7,100	-0.01%
2021/02/17	12.3	380.34	3.3	380.96	379.50	8.9	7,226	0.12%
2021/02/05	14.5	376.10	5	371.30	370.50	9.5	7,066	0.13%
2021/02/04	9	388.17	2	388.50	388.00	7	6,827	0.10%
2021/02/03	2.2	433.27	0	0.00	425.50	2.2	6,458	0.03%
2021/02/02	0.1	435.00	4	430.25	434.50	-3.9	6,391	-0.06%
2021/02/01	2	418.25	1	418.00	420.50	1	6,381	0.02%
2021/01/29	0.2	422.00	1	426.00	414.00	-0.8	6,363	-0.01%
2021/01/28	1	421.02	2	423.00	418.00	-1	6,359	-0.02%
2021/01/27	5	433.59	3	435.00	435.00	2	6,321	0.03%
2021/01/26	50.1	456.07	4	430.50	435.00	46.1	6,263	0.74%
2021/01/25	1	462.98	6	458.33	451.00	-5	6,183	-0.08%
2021/01/22	5.1	459.42	4	459.88	457.50	1.1	6,156	0.02%
2021/01/21	2	457.75	4.1	459.26	458.00	-2.1	6,176	-0.03%
2021/01/20	3.1	452.62	2	445.27	446.00	1	6,149	0.02%
2021/01/19	4.1	432.57	6	435.75	445.00	-1.9	5,938	-0.03%
2021/01/18	3	423.17	1	424.50	424.50	2	5,865	0.03%
2021/01/15	2	434.70	3.3	421.94	419.50	-1.3	5,817	-0.02%
2021/01/14	13	434.73	32	435.95	424.00	-19	5,717	-0.33%
2021/01/13	9	409.39	9.1	415.71	423.50	-0.1	5,467	0.00%
2021/01/12	3.1	388.33	1	385.00	385.00	2.1	5,281	0.04%
2021/01/11	5	385.20	11.1	392.07	394.00	-6.1	5,196	-0.12%
2021/01/08	2	354.50	2	362.25	363.00	0	4,960	0.00%
2021/01/07	26	353.27	2	358.00	355.00	24	4,890	0.49%
2021/01/06	4	376.38	10	377.30	371.00	-6	4,831	-0.12%
2021/01/05	1	367.00	1	373.00	369.00	0	4,874	0.00%
2021/01/04	5	361.60	8	360.81	364.50	-3	5,050	-0.06%
2020/12/31	3	346.00	3	348.00	346.00	0	4,850	0.00%
2020/12/30	2.1	343.10	3	346.83	344.00	-0.9	4,814	-0.02%
2020/12/29	2	345.50	3	348.17	345.50	-1	4,815	-0.02%
2020/12/28	3	346.00	3	346.83	344.50	0	4,809	0.00%
2020/12/25	3	344.83	1	349.50	344.00	2	4,793	0.04%
2020/12/24	6	348.50	5	348.10	347.00	1	4,805	0.02%
2020/12/23	2	346.50	3	345.67	348.50	-1	4,814	-0.02%
2020/12/22	3	344.50	1	347.50	342.50	2	4,845	0.04%
2020/12/21	3	342.50	4	345.63	348.00	-1	4,870	-0.02%
2020/12/18	1	343.00	2	343.25	343.00	-1	4,866	-0.02%
2020/12/17	2	342.00	2	343.25	341.50	0	4,892	0.00%
2020/12/16	4.1	345.49	24	344.56	346.00	-19.9	4,918	-0.40%
2020/12/15	2	336.00	4	339.38	340.50	-2	4,891	-0.04%
2020/12/14	6.1	343.83	4	349.75	337.50	2.1	4,897	0.04%
2020/12/11	2.1	337.20	0	0.00	339.00	2.1	4,832	0.04%
2020/12/10	4	349.63	0	0.00	350.00	4	4,778	0.08%
2020/12/09	4	352.25	11	354.68	358.00	-7	4,798	-0.15%
2020/12/08	3	343.67	10	343.50	345.00	-7	4,774	-0.15%
2020/12/07	7	339.86	1	346.00	340.00	6	4,827	0.12%
2020/12/04	1	347.50	43	347.34	347.50	-42	4,786	-0.88%
2020/12/03	19.2	349.54	3	348.00	350.00	16.2	4,756	0.34%
2020/12/02	35	348.06	16	347.97	347.00	19	4,735	0.40%
2020/12/01	2	336.50	1	333.50	336.50	1	4,650	0.02%
2020/11/30	2	335.00	5	336.80	335.00	-3	4,699	-0.06%
2020/11/27	4	332.13	2	332.00	333.00	2	4,671	0.04%
2020/11/26	3	332.83	2	333.25	331.50	1	4,699	0.02%
2020/11/25	3	334.33	1	330.50	329.00	2	4,728	0.04%
2020/11/24	2	334.00	2	335.75	337.00	0	4,750	0.00%
2020/11/23	8	340.94	3	346.17	334.50	5	4,819	0.10%
2020/11/20	9	337.56	39	335.46	338.00	-30	4,863	-0.62%
2020/11/19	3	336.50	6	338.33	336.00	-3	4,921	-0.06%
2020/11/18	2	330.75	5	329.70	334.50	-3	4,929	-0.06%
2020/11/17	4	332.13	3	337.33	327.00	1	4,936	0.02%
2020/11/16	5	332.80	20	331.35	332.00	-15	5,054	-0.30%
2020/11/13	3	317.00	2	314.50	318.50	1	4,944	0.02%
2020/11/12	2	318.00	2	317.50	314.00	0	5,113	0.00%
2020/11/11	1	318.50	13	319.42	318.50	-12	5,115	-0.23%
2020/11/10	2	317.50	2	317.25	315.00	0	5,088	0.00%
2020/11/09	27	320.24	4	322.13	321.00	23	5,127	0.45%
2020/11/06	6	317.67	2	316.25	314.00	4	5,152	0.08%
2020/11/05	5	315.30	5	312.00	316.00	0	5,164	0.00%
2020/11/04	3	309.17	2	305.75	310.00	1	5,164	0.02%
2020/11/03	4	305.25	2	304.75	306.00	2	5,201	0.04%
2020/11/02	2	303.75	2	311.25	302.50	0	5,250	0.00%
2020/10/30	6	309.58	4	309.25	311.00	2	5,242	0.04%
2020/10/29	8	309.31	0	0.00	309.50	8	5,309	0.15%
2020/10/28	0	0.00	4.1	317.78	319.50	-4.1	5,415	-0.08%
2020/10/27	2	314.50	2	310.00	314.50	0	5,412	0.00%
2020/10/26	1	311.00	1	316.00	310.50	0	5,480	0.00%
2020/10/23	2	313.00	1	311.50	312.00	1	5,715	0.02%
2020/10/22	8	312.06	2	314.75	310.00	6	5,896	0.10%
2020/10/21	18	317.72	2	317.25	314.50	16	5,982	0.27%
2020/10/20	3	315.00	5	315.80	315.50	-2	6,028	-0.03%
2020/10/19	1	310.00	1	310.50	310.00	0	5,975	0.00%
2020/10/16	1	309.50	1	315.50	309.00	0	5,999	0.00%
2020/10/15	1	313.50	1	315.50	313.50	0	6,078	0.00%
2020/10/14	4	318.25	3	319.17	314.50	1	6,227	0.02%
2020/10/13	3	314.83	5.1	314.35	317.50	-2.1	6,344	-0.03%
2020/10/12	1	309.50	9	303.89	310.00	-8	6,226	-0.13%
2020/10/08	2	289.50	4	289.88	289.50	-2	6,091	-0.03%
2020/10/07	2	286.75	1	289.00	285.00	1	6,154	0.02%
2020/10/06	0	0.00	1	292.00	288.50	-1	6,195	-0.02%
2020/10/05	1	290.00	2	289.00	288.50	-1	6,318	-0.02%
2020/09/30	1	288.00	1	288.50	286.50	0	6,498	0.00%
2020/09/29	1	288.50	2	288.25	288.50	-1	6,728	-0.01%
2020/09/28	1	284.00	1	281.00	284.00	0	6,934	0.00%
2020/09/25	4	282.50	2	283.50	278.00	2	7,068	0.03%
2020/09/24	6	288.50	1	287.00	287.00	5	7,096	0.07%
2020/09/23	0	0.00	1	295.50	297.50	-1	7,090	-0.01%
2020/09/22	3	297.50	2	296.00	292.50	1	7,152	0.01%
2020/09/21	3	301.67	2	304.50	299.00	1	7,186	0.01%
2020/09/18	2	300.00	3	301.17	302.50	-1	7,237	-0.01%
2020/09/17	1	299.50	2	302.00	299.50	-1	7,280	-0.01%
2020/09/16	4	302.63	7	303.43	303.00	-3	7,335	-0.04%
2020/09/15	2	298.50	2	301.00	298.50	0	7,428	0.00%
2020/09/14	5	298.30	7	299.14	297.00	-2	7,570	-0.03%
2020/09/11	3	292.67	3	291.17	295.00	0	7,641	0.00%
2020/09/10	5	289.50	4	291.88	289.50	1	7,673	0.01%
2020/09/08	3	285.83	2	287.25	287.00	1	7,911	0.01%
2020/09/07	4	288.25	3	287.50	285.50	1	8,049	0.01%
2020/09/04	2	291.50	7	290.71	292.00	-5	8,172	-0.06%
2020/09/03	4	289.25	1	295.00	287.50	3	8,358	0.04%
2020/09/02	1	288.00	1	291.50	291.00	0	8,352	0.00%
2020/09/01	5	288.80	2	289.75	288.50	3	8,549	0.04%
2020/08/31	5	288.10	4	292.50	286.00	1	8,586	0.01%
2020/08/28	4	290.00	0	0.00	291.00	4	8,624	0.05%
2020/08/27	22	295.50	7	294.43	296.00	15	8,689	0.17%
2020/08/26	4	283.50	4	286.50	290.50	0	8,739	0.00%
2020/08/25	0	0.00	1	275.00	280.00	-1	8,704	-0.01%
2020/08/24	1	270.00	2	273.25	275.00	-1	8,806	-0.01%
2020/08/21	2	262.25	5	267.10	266.00	-3	8,783	-0.03%
2020/08/20	5	259.80	6	260.50	260.00	-1	8,803	-0.01%
2020/08/19	3	285.83	16	285.69	281.50	-13	8,640	-0.15%
2020/08/18	11	287.50	0	0.00	284.50	11	8,670	0.13%
2020/08/17	3	299.00	1	303.50	300.50	2	8,682	0.02%
2020/08/14	0	0.00	2	298.75	303.00	-2	8,791	-0.02%
2020/08/13	3	301.50	2	299.75	299.50	1	8,922	0.01%
2020/08/12	1	289.00	4	297.54	303.00	-3	9,009	-0.03%
2020/08/11	1	295.50	1	299.00	294.00	0	9,200	0.00%
2020/08/10	2	296.75	1	303.50	298.00	1	9,239	0.01%
2020/08/07	6.1	303.83	1	304.00	303.50	5.1	9,257	0.06%
2020/08/06	5.1	304.18	5	306.20	302.50	0.1	9,324	0.00%
2020/08/05	5	303.90	2	305.75	304.50	3	9,388	0.03%
2020/08/04	5	303.70	9	303.67	302.00	-4	9,594	-0.04%
2020/08/03	13	304.69	0	0.00	299.00	13	9,723	0.13%
2020/07/31	6	317.00	3	318.67	317.00	3	9,641	0.03%
2020/07/30	2	320.75	1	324.50	322.00	1	9,631	0.01%
2020/07/29	18.1	322.13	1	315.00	318.50	17.1	9,633	0.18%
2020/07/28	11	344.50	16	336.28	334.00	-5	9,465	-0.05%
2020/07/27	1	327.50	15.1	331.91	339.00	-14.1	9,463	-0.15%
2020/07/24	4.1	323.56	4	328.88	321.00	0.1	9,566	0.00%
2020/07/23	2	320.75	1	326.00	326.00	1	9,641	0.01%
2020/07/22	4	325.75	3	326.67	327.00	1	9,728	0.01%
2020/07/21	12	326.54	7.1	327.74	330.50	4.9	9,809	0.05%
2020/07/20	7.1	324.93	1	319.00	317.50	6.1	9,774	0.06%
2020/07/17	5	326.90	9.1	328.35	331.00	-4.1	9,753	-0.04%
2020/07/16	3	316.17	3	317.67	315.00	0	9,581	0.00%
2020/07/15	4	318.63	3	324.83	311.50	1	9,571	0.01%
2020/07/14	0	0.00	3	319.17	321.50	-3	9,645	-0.03%
2020/07/13	4	318.38	7	318.57	319.00	-3	9,632	-0.03%
2020/07/10	7.1	313.62	4	315.00	311.50	3.1	9,654	0.03%
2020/07/09	8	329.67	16	329.41	326.00	-8	9,583	-0.08%
2020/07/08	16	322.03	18	318.28	326.00	-2	9,438	-0.02%
2020/07/07	14	310.43	22	311.25	306.00	-8	9,258	-0.09%
2020/07/06	11	306.00	10	303.50	306.00	1	9,098	0.01%
2020/07/03	3	294.17	3	295.00	293.00	0	9,016	0.00%
2020/07/02	0	0.00	1	293.50	292.00	-1	9,058	-0.01%
2020/07/01	7	293.29	2	292.50	292.50	5	9,165	0.05%
2020/06/30	5	298.00	6	298.67	299.00	-1	9,209	-0.01%
2020/06/29	1	295.00	0	0.00	291.00	1	9,242	0.01%
2020/06/24	6	298.00	1	298.00	295.00	5	9,271	0.05%
2020/06/23	16	300.31	1	302.50	299.00	15	9,363	0.16%
2020/06/22	11	305.36	3	305.17	305.00	8	9,378	0.09%
2020/06/19	5	297.20	7	296.14	297.00	-2	9,436	-0.02%
2020/06/18	2	294.25	0	0.00	291.50	2	9,362	0.02%
2020/06/17	1	290.50	7.1	292.74	293.50	-6.1	9,370	-0.07%
2020/06/16	10	295.45	13	292.96	296.50	-3	9,445	-0.03%
2020/06/15	11	293.68	11	286.86	283.00	0	9,512	0.00%
2020/06/12	5.1	288.34	8	287.75	289.00	-2.9	9,518	-0.03%
2020/06/11	5	288.40	6	291.50	288.50	-1	9,579	-0.01%
2020/06/10	6	292.84	13	290.38	294.50	-7	9,617	-0.07%
2020/06/09	8	282.75	6	283.58	282.00	2	9,584	0.02%
2020/06/08	3	282.33	6	285.92	282.00	-3	9,739	-0.03%
2020/06/05	1	278.50	0	0.00	278.00	1	9,588	0.01%
2020/06/04	2	278.50	2	276.75	278.00	0	9,615	0.00%
2020/06/03	6	277.83	7	277.14	277.00	-1	9,657	-0.01%
2020/06/02	8	269.75	14	271.04	272.50	-6	9,590	-0.06%
2020/06/01	5	262.50	4	263.00	264.00	1	9,515	0.01%
2020/05/29	5	249.50	23	249.85	257.00	-18	9,450	-0.19%
2020/05/27	3	247.83	3	248.33	247.00	0	9,339	0.00%
2020/05/26	4	248.88	3	247.33	244.00	1	9,312	0.01%
2020/05/25	4	245.25	5	243.30	250.00	-1	9,277	-0.01%
2020/05/22	17	244.74	16	236.13	239.50	1	9,252	0.01%
2020/05/21	3	251.17	4	251.50	251.00	-1	9,151	-0.01%
2020/05/20	4	246.50	2	244.00	246.00	2	9,136	0.02%
2020/05/19	7	249.07	8	249.94	252.00	-1	9,144	-0.01%
2020/05/18	16	252.84	4	249.50	248.00	12	9,138	0.13%
2020/05/15	3	268.50	3	271.33	268.50	0	9,067	0.00%
2020/05/14	4	269.00	1	267.00	267.00	3	9,246	0.03%
2020/05/13	10	271.45	5	271.20	272.50	5	9,401	0.05%
2020/05/12	7	277.57	2	278.00	274.50	5	9,597	0.05%
2020/05/11	17	288.06	12	287.25	282.50	5	9,749	0.05%
2020/05/08	2	277.25	15	279.43	281.50	-13	9,658	-0.13%
2020/05/07	5	268.30	15	269.63	272.50	-10	9,485	-0.11%
2020/05/06	1	263.00	4	262.63	262.50	-3	9,424	-0.03%
2020/05/05	9	265.17	3	262.17	262.50	6	9,461	0.06%
2020/05/04	2	262.00	2	264.00	264.00	0	9,599	0.00%
2020/04/30	14	268.36	4	269.25	269.00	10	9,591	0.10%
2020/04/29	18	257.44	19	258.29	261.50	-1	9,507	-0.01%
2020/04/28	8	245.44	7	245.36	247.00	1	9,371	0.01%
2020/04/27	6	250.75	5	250.80	251.50	1	9,332	0.01%
2020/04/24	8	254.25	4	252.13	251.00	4	9,223	0.04%
2020/04/23	4	258.13	6.1	260.68	260.00	-2.1	9,121	-0.02%
2020/04/22	9.1	257.98	2	258.00	259.00	7.1	9,150	0.08%
2020/04/21	11	265.91	3	265.17	265.50	8	9,047	0.09%
2020/04/20	0	0.00	1	273.00	274.00	-1	9,040	-0.01%
2020/04/17	7	276.43	10	277.40	274.00	-3	9,030	-0.03%
2020/04/16	4	270.25	1	272.00	270.00	3	8,957	0.03%
2020/04/15	1	274.50	1	274.00	272.00	0	8,998	0.00%
2020/04/14	0	0.00	3	268.50	273.00	-3	9,145	-0.03%
2020/04/13	2	263.25	1	266.00	263.00	1	9,200	0.01%
2020/04/10	1	268.00	4	269.75	268.50	-3	9,301	-0.03%
2020/04/09	0	0.00	2	277.00	269.00	-2	9,423	-0.02%
2020/04/08	5	278.30	2	281.50	275.00	3	9,461	0.03%
2020/04/07	4	283.75	3	282.50	278.00	1	9,453	0.01%
2020/04/06	0	0.00	6	270.25	278.00	-6	9,400	-0.06%
2020/04/01	9	264.39	4	263.38	262.00	5	9,386	0.05%
2020/03/31	2	263.25	6	263.33	263.50	-4	9,358	-0.04%
2020/03/30	4	253.75	7	256.50	260.50	-3	9,283	-0.03%
2020/03/27	8	259.81	9	256.00	254.50	-1	9,259	-0.01%
2020/03/26	6	254.00	15	252.27	256.00	-9	9,139	-0.10%
2020/03/25	4	256.25	6	255.75	256.50	-2	9,217	-0.02%
2020/03/24	0	0.00	4.1	238.80	242.50	-4.1	9,130	-0.04%
2020/03/23	2	212.25	6	220.17	222.50	-4	9,079	-0.04%
2020/03/20	0	0.00	3	214.17	215.00	-3	9,071	-0.03%
2020/03/19	17.1	201.78	16	197.56	195.50	1.1	8,953	0.01%
2020/03/18	10	220.45	11	221.73	217.00	-1	8,882	-0.01%
2020/03/17	9	232.44	6	226.75	219.00	3	8,936	0.03%
2020/03/16	13	244.81	11	244.05	236.00	2	8,824	0.02%
2020/03/13	10	218.05	4	228.00	249.50	6	8,770	0.07%
2020/03/12	12	248.00	12	240.54	238.00	0	8,578	0.00%
2020/03/11	8	272.50	7	266.00	264.00	1	8,451	0.01%
2020/03/10	5	270.30	4	272.25	273.50	1	8,562	0.01%
2020/03/09	9	279.44	6	277.83	274.50	3	8,710	0.03%
2020/03/06	2	287.50	3	287.17	288.50	-1	8,735	-0.01%
2020/03/05	2	285.50	8.2	288.11	290.00	-6.2	8,898	-0.07%
2020/03/04	1	278.00	1.1	279.77	279.50	-0.1	8,940	0.00%
2020/03/03	2	281.50	3	278.00	277.50	-1	8,979	-0.01%
2020/03/02	10	272.25	10	270.05	272.50	0	8,958	0.00%
2020/02/27	1.2	275.17	2	278.50	273.50	-0.8	8,954	-0.01%
2020/02/26	6.1	283.34	3	284.33	284.00	3.1	8,910	0.03%
2020/02/25	5	282.60	7	285.79	286.50	-2	8,915	-0.02%
2020/02/24	6	280.75	8.2	280.69	285.50	-2.2	8,919	-0.02%
2020/02/21	7	284.86	3	284.67	283.00	4	8,925	0.04%
2020/02/20	6	287.08	6	288.25	289.50	0	8,875	0.00%
2020/02/19	7	283.36	7	282.57	280.50	0	8,745	0.00%
2020/02/18	6	283.75	5	284.30	280.00	1	8,692	0.01%
2020/02/17	15	295.63	9	293.06	291.00	6	8,523	0.07%
2020/02/14	34	309.18	21	308.64	307.00	13	8,304	0.16%
2020/02/13	18	321.86	16	318.50	315.50	2	8,115	0.02%
2020/02/12	9	308.72	12	309.38	316.00	-3	7,839	-0.04%
2020/02/11	2	296.25	3	299.67	302.00	-1	7,658	-0.01%
2020/02/10	5	291.00	2	290.50	290.50	3	7,652	0.04%
2020/02/07	1.2	291.28	1	297.50	293.50	0.2	7,716	0.00%
2020/02/06	6	293.58	8	293.31	295.00	-2	7,813	-0.03%
2020/02/05	4	286.75	11	290.09	292.50	-7	7,736	-0.09%
2020/02/04	3	274.17	3	276.33	275.00	0	7,620	0.00%
2020/02/03	9	270.72	9	269.94	270.50	0	7,671	0.00%
2020/01/31	3	278.33	4	280.88	282.00	-1	7,660	-0.01%
2020/01/30	2	273.00	7	271.79	275.50	-5	7,732	-0.06%
2020/01/17	1	287.00	2	285.50	285.50	-1	8,044	-0.01%
2020/01/16	7	281.36	2	283.00	284.50	5	8,130	0.06%
2020/01/15	5	290.90	3	289.00	288.00	2	8,123	0.02%
2020/01/14	0	0.00	2	289.25	288.00	-2	8,121	-0.02%
2020/01/13	1	284.50	0	286.50	285.00	1	8,103	0.01%
2020/01/10	1	279.50	2	284.75	286.50	-1	8,123	-0.01%
2020/01/09	3	281.33	2.1	283.64	284.50	0.9	8,179	0.01%
2020/01/08	3.1	278.03	3	275.50	275.00	0.1	8,426	0.00%
2020/01/07	4	287.38	5	287.90	288.00	-1	8,359	-0.01%
2020/01/06	8	288.63	5.1	285.62	285.00	3	8,408	0.04%
2020/01/03	7	302.50	5	296.60	295.00	2	8,387	0.02%
2020/01/02	2.1	301.32	4	303.13	305.00	-2	8,316	-0.02%
2019/12/31	2	296.75	1	299.00	294.00	1	8,276	0.01%
2019/12/27	16	304.53	14.2	303.47	298.50	1.9	8,317	0.02%
2019/12/26	16.1	297.93	14	297.11	300.00	2.1	8,232	0.03%
2019/12/25	1	295.00	1	295.00	295.00	0	8,188	0.00%
2019/12/24	7.1	291.68	6	293.08	293.50	1.1	8,252	0.01%
2019/12/23	2	284.75	4	287.63	288.00	-2	8,281	-0.02%
2019/12/20	11	286.68	6	285.25	283.00	5	8,319	0.06%
2019/12/19	1	292.50	0	0.00	291.50	1	8,349	0.01%
2019/12/18	6	299.43	4	301.00	301.00	2	8,266	0.02%
2019/12/17	8	302.38	10	301.85	300.50	-2	8,325	-0.02%
2019/12/16	1	298.00	0	0.00	295.50	1	8,315	0.01%
2019/12/13	6	301.92	5	300.40	296.00	1	8,740	0.01%
2019/12/12	6	297.17	5	296.00	298.00	1	8,808	0.01%
2019/12/11	6	285.67	6	286.83	286.00	0	8,621	0.00%
2019/12/10	8	285.44	3	284.67	285.00	5	8,648	0.06%
2019/12/09	2	293.50	8	294.69	294.50	-6	8,555	-0.07%
2019/12/06	6	291.00	1	290.00	290.00	5	8,608	0.06%
2019/12/05	5	288.30	6	290.58	292.00	-1	8,593	-0.01%
2019/12/04	7	285.64	6	283.08	282.00	1	8,496	0.01%
2019/12/03	6	293.67	6	293.17	291.00	0	8,496	0.00%
2019/12/02	5	297.10	5	297.90	298.00	0	8,433	0.00%
2019/11/29	11	300.68	10	300.75	302.50	1	8,333	0.01%
2019/11/28	11	309.32	5	305.60	306.00	6	8,233	0.07%
2019/11/27	1	315.00	1	315.00	315.00	0	8,196	0.00%
2019/11/26	3	314.00	3	311.50	311.50	0	8,258	0.00%
2019/11/22	5	309.40	5	305.50	305.50	0	8,450	0.00%
2019/11/21	2	306.50	2	314.00	314.50	0	8,476	0.00%
2019/11/20	2	319.25	2	311.00	308.50	0	8,492	0.00%
2019/11/19	3	318.17	2	319.00	325.00	1	8,573	0.01%
2019/11/18	1	325.00	2	322.50	324.00	-1	8,600	-0.01%
2019/11/15	8	323.25	9	322.28	321.00	-1	8,751	-0.01%
2019/11/14	6	315.75	7	316.79	318.00	-1	8,767	-0.01%
2019/11/13	7	313.14	9	314.72	316.00	-2	8,857	-0.02%
2019/11/12	9	307.94	9	308.44	310.00	0	8,971	0.00%
2019/11/11	7	306.21	6	304.42	305.00	1	9,139	0.01%
2019/11/08	3	306.50	3	308.67	312.50	0	9,242	0.00%
2019/11/07	7	314.14	8	315.06	307.00	-1	9,307	-0.01%
2019/11/06	4	326.50	2	324.00	323.00	2	9,373	0.02%
2019/11/05	8	334.13	11	334.77	335.50	-3	9,407	-0.03%
2019/11/04	1	324.00	0	0.00	323.50	1	9,536	0.01%
2019/11/01	9	319.50	9	323.00	324.50	0	9,647	0.00%
2019/10/31	7	322.64	6.3	321.67	318.00	0.7	9,814	0.01%
2019/10/30	7	328.07	5.1	328.45	333.00	2	9,822	0.02%
2019/10/29	9	331.50	16	334.22	330.00	-7	9,969	-0.07%
2019/10/28	9.1	335.15	7	337.79	343.50	2.1	10,054	0.02%
2019/10/25	9	318.39	6	314.00	315.00	3	9,834	0.03%
2019/10/24	0	0.00	5	316.00	320.00	-5	9,891	-0.05%
2019/10/23	4	310.63	7	310.71	313.00	-3	9,982	-0.03%
2019/10/22	7	306.43	7.1	306.21	305.50	-0.1	10,155	0.00%
2019/10/21	7	305.07	4.1	303.49	302.50	3	10,384	0.03%
2019/10/18	7	310.50	4	307.75	307.00	3	10,715	0.03%
2019/10/17	3.2	308.12	3	313.00	314.50	0.2	10,907	0.00%
2019/10/16	7.1	305.78	34	305.72	306.00	-27	10,850	-0.25%
2019/10/15	21.1	297.07	18	297.69	299.00	3.1	10,647	0.03%
2019/10/14	4	294.88	19	293.32	294.00	-15	10,584	-0.14%
2019/10/09	4	288.38	3.3	288.96	284.50	0.8	10,522	0.01%
2019/10/08	5	289.70	4.1	285.86	285.00	1	10,511	0.01%
2019/10/07	12.2	287.61	5	289.10	290.50	7.2	10,610	0.07%
2019/10/04	3	286.17	2	286.00	284.00	1	10,666	0.01%
2019/10/03	4	282.00	3	283.67	287.00	1	10,718	0.01%
2019/10/02	4	280.38	5	282.30	282.00	-1	10,728	-0.01%
2019/10/01	3	279.83	2	279.00	279.00	1	10,883	0.01%
2019/09/27	4	277.88	4	277.13	278.50	0	11,085	0.00%
2019/09/26	11	290.36	5	287.00	284.00	6	11,160	0.05%
2019/09/25	5.1	284.87	3	287.83	289.00	2.1	11,294	0.02%
2019/09/24	7	297.79	6	287.17	285.00	1	11,350	0.01%
2019/09/23	4	292.13	4	291.88	292.50	0	11,256	0.00%
2019/09/20	1.1	290.02	2	287.50	291.50	-1	11,284	-0.01%
2019/09/19	6.1	290.24	3	289.83	289.50	3.1	11,245	0.03%
2019/09/18	25	288.22	27	289.24	290.50	-2	11,228	-0.02%
2019/09/17	18	271.39	27	271.33	274.00	-9	10,850	-0.08%
2019/09/16	4	262.25	3.2	263.38	264.00	0.8	10,820	0.01%
2019/09/12	3	268.17	4	265.38	265.50	-1	10,913	-0.01%
2019/09/11	3	263.83	2	263.25	265.00	1	11,178	0.01%
2019/09/10	5	259.30	4	263.13	257.50	1	11,418	0.01%
2019/09/06	7.1	268.98	7	266.86	266.00	0.1	11,785	0.00%
2019/09/05	18	274.69	11	272.82	269.00	7	11,818	0.06%
2019/09/04	2	266.50	5	268.70	269.50	-3	11,793	-0.03%
2019/09/03	9	266.00	9	266.33	262.00	0	11,966	0.00%
2019/09/02	1	257.00	3	260.17	262.00	-2	12,073	-0.02%
2019/08/30	2	262.75	0	0.00	260.50	2	12,209	0.02%
2019/08/29	2	257.00	2	256.25	259.00	0	12,400	0.00%
2019/08/28	23	257.85	11	255.23	253.00	12	12,711	0.09%
2019/08/27	2	267.00	3	261.67	259.00	-1	12,796	-0.01%
2019/08/26	1	262.50	1	264.50	264.50	0	12,990	0.00%
2019/08/23	5	263.40	5	266.10	269.00	0	13,110	0.00%
2019/08/22	10	271.55	6	270.33	266.00	4	13,276	0.03%
2019/08/21	1	271.00	3	270.17	274.50	-2	13,266	-0.02%
2019/08/20	14.2	274.68	12	270.75	268.50	2.2	13,378	0.02%
2019/08/19	3	269.17	3	269.83	270.00	0	13,476	0.00%
2019/08/16	7	263.00	7	262.79	262.50	0	13,655	0.00%
2019/08/15	8	258.50	5	259.70	259.50	3	14,022	0.02%
2019/08/14	9	268.44	13	269.65	265.50	-4	14,290	-0.03%
2019/08/13	9.9	267.01	7	263.64	260.50	2.9	14,414	0.02%
2019/08/12	9	273.00	6	268.33	265.50	3	14,829	0.02%
2019/08/08	8	269.38	17	272.62	274.00	-9	14,978	-0.06%
2019/08/07	8	265.88	8	265.38	262.00	0	14,928	0.00%
2019/08/06	11	253.64	12	260.38	263.50	-1	14,924	-0.01%
2019/08/05	5	254.50	5	251.00	250.00	0	14,769	0.00%
2019/08/02	24.1	255.19	18	253.53	251.00	6.1	14,735	0.04%
2019/08/01	1	265.50	6	266.83	268.00	-5	14,604	-0.03%
2019/07/31	21	267.24	20	266.20	268.00	1	14,598	0.01%
2019/07/30	5	268.00	4	266.75	272.00	1	14,394	0.01%
2019/07/29	16	273.09	8.2	269.49	266.00	7.8	14,304	0.05%
2019/07/26	4	270.50	3	272.83	275.00	1	14,248	0.01%
2019/07/25	3	273.17	4	271.50	272.50	-1	14,173	-0.01%
2019/07/24	7.1	270.26	13	272.15	276.00	-5.9	14,131	-0.04%
2019/07/23	15	265.73	15	263.07	262.50	0	14,172	0.00%
2019/07/22	8	243.06	12	252.08	260.00	-4	14,277	-0.03%
2019/07/19	8	236.44	5	235.30	236.50	3	13,962	0.02%
2019/07/18	5.1	225.60	4	225.63	227.00	1.1	13,819	0.01%
2019/07/17	5.1	226.30	6	227.08	227.00	-1	13,893	-0.01%
2019/07/16	2	224.50	2	222.75	224.00	0	13,923	0.00%
2019/07/15	3	221.33	2	221.50	221.50	1	14,157	0.01%
2019/07/12	5	221.60	6	220.50	220.00	-1	14,556	-0.01%
2019/07/11	13.1	227.05	13	225.15	223.50	0.1	14,620	0.00%
2019/07/10	5	222.10	8	222.13	222.00	-3	14,533	-0.02%
2019/07/09	5	218.20	4	220.50	222.00	1	14,529	0.01%
2019/07/08	6	216.00	4	215.88	218.00	2	14,503	0.01%
2019/07/05	5	215.70	6	218.92	216.50	-1	14,567	-0.01%
2019/07/04	13	222.54	14	221.25	221.00	-1	14,438	-0.01%
2019/07/03	11	213.64	20	214.58	217.00	-9	14,300	-0.06%
2019/07/02	7	215.14	10	216.10	218.00	-3	14,320	-0.02%
2019/07/01	2	211.50	5	211.80	213.00	-3	14,185	-0.02%
2019/06/28	5	200.90	6	201.08	199.00	-1	14,232	-0.01%
2019/06/27	6	200.58	4	199.13	197.00	2	14,323	0.01%
2019/06/26	2	198.25	7	199.00	195.50	-5	14,513	-0.03%
2019/06/25	5	199.50	5	198.90	198.50	0	14,654	0.00%
2019/06/24	13	197.46	5	196.40	198.50	8	14,845	0.05%
2019/06/21	16	199.81	38.1	198.77	197.00	-22.1	14,913	-0.15%
2019/06/20	3.1	200.00	8	199.94	200.50	-5	14,858	-0.03%
2019/06/19	18	196.72	18	196.92	200.00	0	14,992	0.00%
2019/06/18	25	185.18	17	185.65	187.50	8	14,709	0.05%
2019/06/17	21	181.14	4	180.88	183.50	17	14,636	0.12%
2019/06/14	15	180.10	8	177.56	176.50	7	14,765	0.05%
2019/06/13	6	188.00	6	186.67	188.50	0	14,969	0.00%
2019/06/12	9	185.50	14	184.86	187.00	-5	15,425	-0.03%
2019/06/11	8	185.31	5	185.00	187.00	3	15,519	0.02%
2019/06/10	7	178.07	19	178.34	180.50	-12	15,322	-0.08%
2019/06/06	7	172.43	2	170.25	169.50	5	15,190	0.03%
2019/06/05	14	178.75	19	179.61	175.50	-5	15,103	-0.03%
2019/06/04	24	180.31	13	181.27	178.00	11	15,102	0.07%
2019/06/03	20	175.88	33	174.35	176.00	-13	14,898	-0.09%
2019/05/31	17	171.76	26	171.06	174.50	-9	14,748	-0.06%
2019/05/30	8	166.19	1	167.50	164.50	7	14,567	0.05%
2019/05/29	7	158.29	9	158.22	163.50	-2	14,555	-0.01%
2019/05/28	2	159.00	3	160.33	159.00	-1	14,412	-0.01%
2019/05/27	13	157.92	12	157.83	157.50	1	14,533	0.01%
2019/05/24	10	164.40	7	164.29	160.50	3	14,667	0.02%
2019/05/23	9	161.00	7	163.00	167.00	2	14,503	0.01%
2019/05/22	12	167.13	12	169.79	163.50	0	14,386	0.00%
2019/05/21	40	158.69	38	158.95	160.00	2	14,157	0.01%
2019/05/20	26	163.27	30.1	165.66	168.50	-4.1	14,024	-0.03%
2019/05/17	34	171.47	31	169.52	165.00	3	13,853	0.02%
2019/05/16	23	185.89	5	189.60	181.00	18	13,720	0.13%
2019/05/15	5	195.20	10	199.45	200.50	-5	13,730	-0.04%
2019/05/14	7	188.79	7	191.57	194.00	0	13,889	0.00%
2019/05/13	9	197.27	8	198.19	193.00	1	14,082	0.01%
2019/05/10	5	200.50	6	202.83	204.50	-1	14,213	-0.01%
2019/05/09	12	202.71	8	201.94	200.00	4	14,204	0.03%
2019/05/08	4	203.25	4	203.63	206.00	0	14,171	0.00%
2019/05/07	2	204.50	3	204.50	203.50	-1	14,258	-0.01%
2019/05/06	9	202.61	12	201.46	201.00	-3	14,669	-0.02%
2019/05/03	5	212.40	6	211.08	213.00	-1	14,718	-0.01%
2019/05/02	5	206.90	3	206.67	208.00	2	14,752	0.01%
2019/04/30	11	202.41	20	201.25	207.00	-9	14,893	-0.06%
2019/04/29	23	198.50	15	198.40	204.00	8	15,028	0.05%
2019/04/26	22	212.77	14.6	213.05	207.00	7.4	14,775	0.05%
2019/04/25	2	226.00	2	227.75	229.50	0	14,433	0.00%
2019/04/24	11	228.36	6	228.00	227.00	5	14,532	0.03%
2019/04/23	8	222.50	16	225.75	229.50	-8	14,473	-0.06%
2019/04/22	5	221.10	6	222.33	225.50	-1	14,383	-0.01%
2019/04/19	22	223.13	8	224.13	220.00	14	14,337	0.10%
2019/04/18	24	234.15	30	236.50	229.00	-6	14,102	-0.04%
2019/04/17	0	0.00	9	218.83	219.00	-9	13,675	-0.07%
2019/04/16	0	0.00	5	215.40	213.00	-5	13,623	-0.04%
2019/04/15	4	212.00	17	211.41	213.00	-13	13,594	-0.10%
2019/04/12	7	206.50	2	205.75	205.00	5	13,628	0.04%
2019/04/11	6	215.58	8	219.38	211.00	-2	13,675	-0.01%
2019/04/10	4	215.38	3	213.17	212.00	1	13,565	0.01%
2019/04/09	10	212.15	5.3	212.92	211.00	4.7	13,622	0.03%
2019/04/08	4	212.50	10	215.85	219.50	-6	13,591	-0.04%
2019/04/03	6	206.17	1	204.50	205.00	5	13,535	0.04%
2019/04/02	7	209.36	11	212.14	207.50	-4	13,598	-0.03%
2019/04/01	12	214.42	3	214.50	211.00	9	13,493	0.07%
2019/03/29	13	216.00	9	216.11	217.50	4	13,295	0.03%
2019/03/28	5	210.70	7	208.21	211.50	-2	13,237	-0.02%
2019/03/27	19	209.63	23	208.02	204.00	-4	13,144	-0.03%
2019/03/26	7	198.50	6	202.00	205.00	1	12,973	0.01%
2019/03/25	5	194.00	2	194.75	194.00	3	13,026	0.02%
2019/03/22	15	206.13	34	204.66	200.50	-19	13,000	-0.15%
2019/03/21	6	200.00	14	198.32	199.50	-8	12,818	-0.06%
2019/03/20	11	200.09	5	200.40	199.50	6	12,832	0.05%
2019/03/19	13	201.46	20	202.15	204.50	-7	12,748	-0.05%
2019/03/18	51	200.65	48	200.80	197.50	3	12,509	0.02%
2019/03/15	9	187.11	32	188.56	192.50	-23	12,094	-0.19%
2019/03/14	3	169.83	10	170.45	175.00	-7	11,692	-0.06%
2019/03/13	3	163.33	2	165.00	164.50	1	11,596	0.01%
2019/03/12	2	163.25	5	165.00	162.00	-3	11,693	-0.03%
2019/03/11	6	161.67	4	163.25	161.00	2	11,801	0.02%
2019/03/08	6	158.25	7	157.36	162.50	-1	12,010	-0.01%
2019/03/07	17	163.82	8	165.56	160.00	9	12,103	0.07%
2019/03/06	2	172.00	3	172.50	172.00	-1	12,101	-0.01%
2019/03/05	8	174.44	6	176.00	173.00	2	12,181	0.02%
2019/03/04	7	178.21	18	179.58	180.00	-11	12,413	-0.09%
2019/02/27	9	173.11	10	172.20	175.00	-1	12,395	-0.01%
2019/02/26	21	181.38	11	180.64	175.00	10	12,504	0.08%
2019/02/25	7	176.71	26	176.29	177.50	-19	12,357	-0.15%
2019/02/22	14	167.89	12	167.83	168.00	2	12,141	0.02%
2019/02/21	7	167.21	9	170.17	171.00	-2	12,142	-0.02%
2019/02/20	14	171.54	6	172.50	168.00	8	12,042	0.07%
2019/02/19	6	169.33	12	169.88	171.00	-6	11,894	-0.05%
2019/02/18	4	162.88	4	163.25	163.00	0	11,787	0.00%
2019/02/15	71	164.28	67	163.37	160.50	4	11,927	0.03%
2019/02/14	13	161.96	9	160.06	158.00	4	11,517	0.03%
2019/02/13	23	173.74	11	175.45	166.50	12	11,357	0.11%
2019/02/12	46	170.35	39	172.15	174.00	7	11,184	0.06%
2019/02/11	5	158.30	12	157.75	161.50	-7	11,073	-0.06%
2019/01/30	5	150.40	6	150.17	149.50	-1	11,009	-0.01%
2019/01/29	2	145.25	2	145.75	148.00	0	11,194	0.00%
2019/01/28	11	151.55	10	152.09	150.00	1	11,379	0.01%
2019/01/25	19	151.68	22	150.61	152.00	-3	11,487	-0.03%
2019/01/24	7	140.36	14	140.61	142.00	-7	11,255	-0.06%
2019/01/23	12	136.38	10	136.15	138.50	2	11,247	0.02%
2019/01/22	6	136.58	10	137.30	136.50	-4	11,231	-0.04%
2019/01/21	8	132.25	23	132.74	135.00	-15	11,220	-0.13%
2019/01/18	0	0.00	5	125.70	126.00	-5	11,252	-0.04%
2019/01/17	2	121.50	8	121.88	123.50	-6	11,384	-0.05%
2019/01/16	24	123.46	38	123.39	122.00	-14	11,694	-0.12%
2019/01/15	1	125.00	2	125.75	126.00	-1	11,801	-0.01%
2019/01/14	3	124.00	9	126.06	124.00	-6	11,890	-0.05%
2019/01/11	14	123.46	11	123.14	123.00	3	12,077	0.02%
2019/01/10	4	121.75	4	122.75	120.00	0	12,032	0.00%
2019/01/09	4	119.13	7	119.93	120.00	-3	12,092	-0.02%
2019/01/08	13	118.96	16	117.28	116.50	-3	12,231	-0.02%
2019/01/07	3	117.50	1	116.00	115.50	2	12,366	0.02%
2019/01/04	14	112.11	11	112.82	114.00	3	12,554	0.02%
2019/01/03	14	116.93	7	117.50	114.00	7	12,783	0.05%
2019/01/02	9	119.33	7	119.93	121.00	2	12,917	0.02%
2018/12/28	6	121.25	6	120.92	118.00	0	12,977	0.00%
2018/12/27	12	119.58	14	119.36	119.00	-2	13,015	-0.02%
2018/12/26	13	119.77	8	121.25	115.00	5	12,998	0.04%
2018/12/25	14	119.46	16	120.72	121.50	-2	12,931	-0.02%
2018/12/24	25	118.26	4	118.38	118.00	21	12,826	0.16%
2018/12/22	3	116.50	0	0.00	117.00	3	12,832	0.02%
2018/12/21	9	113.67	10	114.95	119.50	-1	12,907	-0.01%
2018/12/20	12	121.17	10	120.35	116.50	2	12,820	0.02%
2018/12/19	4	125.38	4	128.50	124.00	0	12,767	0.00%
2018/12/18	9	125.22	13	126.27	126.00	-4	12,794	-0.03%
2018/12/17	3	122.00	8	122.69	123.50	-5	12,817	-0.04%
2018/12/14	6	116.58	2	117.50	118.00	4	12,938	0.03%
2018/12/13	6	121.92	5	121.50	121.50	1	13,086	0.01%
2018/12/12	15	122.50	14	122.68	122.50	1	13,197	0.01%
2018/12/11	1	117.50	2	118.25	118.00	-1	13,201	-0.01%
2018/12/07	15	117.17	15	117.67	116.50	0	13,730	0.00%
2018/12/06	12	114.54	8	114.25	114.00	4	13,749	0.03%
2018/12/05	11	123.23	15	124.37	122.50	-4	13,691	-0.03%
2018/12/04	8	134.81	3	135.83	131.00	5	13,700	0.04%
2018/12/03	16	135.00	18	135.67	137.00	-2	13,658	-0.01%
2018/11/30	6	125.67	8	126.31	126.50	-2	13,512	-0.01%
2018/11/29	6	122.00	5	122.40	120.00	1	13,689	0.01%
2018/11/28	7	119.71	7	119.93	120.50	0	13,647	0.00%
2018/11/27	15	114.13	21	117.29	119.00	-6	13,506	-0.04%
2018/11/26	1	108.00	2	108.00	109.00	-1	13,183	-0.01%
2018/11/23	3	107.17	8	107.94	104.00	-5	13,101	-0.04%
2018/11/22	4	104.88	6	107.17	103.00	-2	12,887	-0.02%
2018/11/21	2	102.25	3	103.83	105.50	-1	12,829	-0.01%
2018/11/20	2	102.50	5	101.00	102.50	-3	12,779	-0.02%
2018/11/19	0	0.00	2	100.25	102.00	-2	12,766	-0.02%
2018/11/16	5	99.60	9	99.77	97.00	-4	12,801	-0.03%
2018/11/15	8	95.53	4	95.30	97.50	4	12,877	0.03%
2018/11/14	18	97.97	16	96.83	95.80	2	12,790	0.02%
2018/11/13	5	97.70	0	0.00	97.70	5	12,579	0.04%
2018/11/12	19	108.61	14	108.46	108.50	5	12,658	0.04%
2018/11/09	6	111.08	3	113.00	113.50	3	12,623	0.02%
2018/11/08	24	114.92	6	118.50	113.50	18	12,628	0.14%
2018/11/07	2	117.25	12	117.71	117.00	-10	12,431	-0.08%
2018/11/06	13	116.08	8	118.00	109.50	5	12,296	0.04%
2018/11/05	16	116.63	21	116.50	121.50	-5	12,065	-0.04%
2018/11/02	12	108.83	10	110.10	110.50	2	11,790	0.02%
2018/11/01	10	100.45	14	102.15	104.50	-4	11,553	-0.03%
2018/10/31	3	95.17	4	95.78	95.00	-1	11,393	-0.01%
2018/10/30	2	91.70	4	92.45	90.00	-2	11,235	-0.02%
2018/10/29	2	89.50	2	89.80	91.60	0	11,178	0.00%
2018/10/26	14	91.49	7	88.71	88.00	7	11,006	0.06%
2018/10/25	20	93.14	23	93.49	95.20	-3	10,771	-0.03%
2018/10/24	32	100.19	45	99.12	97.20	-13	10,657	-0.12%
2018/10/23	20	111.68	8	109.81	108.00	12	10,437	0.11%
2018/10/22	9	120.50	1	122.00	120.00	8	10,230	0.08%
2018/10/19	5	116.30	10	117.05	120.50	-5	10,509	-0.05%
2018/10/18	21	117.95	21.3	117.71	116.00	-0.3	11,083	0.00%
2018/10/17	1	121.50	1	118.50	118.00	0	10,978	0.00%
2018/10/16	13	119.50	1.1	117.55	116.50	11.9	10,808	0.11%
2018/10/15	4.3	121.35	4	121.25	125.00	0.3	10,732	0.00%
2018/10/12	10.1	115.29	13	113.46	119.00	-2.9	10,562	-0.03%
2018/10/11	11.1	102.58	14	102.56	109.00	-3	10,393	-0.03%
2018/10/09	19	109.13	12	110.21	107.00	7	10,149	0.07%
2018/10/08	7	118.71	9	118.17	118.50	-2	10,009	-0.02%
2018/10/05	8	121.25	1	127.00	119.00	7	10,126	0.07%
2018/10/03	5	139.00	1	135.50	134.50	4	10,065	0.04%
2018/10/02	2	137.25	0	0.00	138.00	2	10,057	0.02%
2018/10/01	9	138.61	8	139.00	140.00	1	10,039	0.01%
2018/09/28	5	134.20	4	134.13	134.50	1	10,031	0.01%
2018/09/27	7	132.29	3	133.50	133.00	4	9,983	0.04%
2018/09/26	8	131.00	7	131.93	131.00	1	9,934	0.01%
2018/09/25	8	132.38	6	134.17	133.50	2	9,985	0.02%
2018/09/21	6	128.25	3	127.33	131.00	3	9,863	0.03%
2018/09/20	23	128.24	90	126.36	124.00	-67	9,651	-0.69%
2018/09/19	10	137.75	6	138.42	133.50	4	9,449	0.04%
2018/09/18	5	138.10	7	140.29	142.00	-2	9,250	-0.02%
2018/09/17	2	136.75	9	140.72	143.00	-7	9,089	-0.08%
2018/09/14	33	133.79	30	134.58	138.50	3	9,021	0.03%
2018/09/13	12	136.71	8	136.88	136.00	4	8,593	0.05%
2018/09/12	23	143.89	4	143.63	143.50	19	8,338	0.23%
2018/09/11	13	158.92	2	160.25	159.00	11	8,200	0.13%
2018/09/10	4	166.75	7	157.57	155.50	-3	8,100	-0.04%
2018/09/07	51	177.24	4	171.38	172.50	47	7,982	0.59%
2018/09/06	8	185.50	7	185.71	183.00	1	7,840	0.01%
2018/09/05	46	186.61	39.2	185.40	187.00	6.8	7,694	0.09%
2018/09/04	2	176.00	4	175.88	177.00	-2	7,238	-0.03%
2018/09/03	0	0.00	1	162.00	161.00	-1	7,171	-0.01%
2018/08/31	0	0.00	1	166.00	166.50	-1	7,261	-0.01%
2018/08/30	0	0.00	5	164.80	166.00	-5	7,253	-0.07%
2018/08/29	1	161.00	1	164.00	161.00	0	7,211	0.00%
2018/08/28	4	163.75	5	164.50	161.00	-1	7,219	-0.01%
2018/08/27	5	161.70	3	162.00	162.50	2	7,197	0.03%
2018/08/24	11	160.05	7	158.36	162.00	4	7,176	0.06%
2018/08/23	2	161.00	0	0.00	160.00	2	7,222	0.03%
2018/08/22	10	164.80	10	166.30	162.50	0	7,268	0.00%
2018/08/21	10	155.50	12	157.38	158.50	-2	7,117	-0.03%
2018/08/20	3	151.83	4	148.50	151.00	-1	7,064	-0.01%
2018/08/17	4	146.88	4	148.88	146.50	0	6,996	0.00%
2018/08/16	5	140.30	9	140.28	144.00	-4	6,930	-0.06%
2018/08/15	13	146.23	6	148.00	145.50	7	6,820	0.10%
2018/08/14	2	155.50	0	0.00	156.00	2	6,756	0.03%
2018/08/13	1	151.50	2	151.00	153.50	-1	6,797	-0.01%
2018/08/10	1	166.00	1	168.50	165.00	0	6,750	0.00%
2018/08/09	2	163.75	4	164.75	165.00	-2	6,737	-0.03%
2018/08/08	2	172.50	35	172.30	169.00	-33	6,766	-0.49%
2018/08/07	1	168.00	0	0.00	170.50	1	6,795	0.01%
2018/08/06	0	0.00	1	164.50	165.00	-1	6,891	-0.01%
2018/08/03	2	161.50	9	160.56	162.00	-7	6,882	-0.10%
2018/08/02	5	154.80	1	153.50	156.00	4	6,867	0.06%
2018/08/01	31	157.85	3	156.67	156.00	28	6,847	0.41%
2018/07/31	1	148.00	12	145.96	148.00	-11	6,786	-0.16%
2018/07/30	11.2	148.65	5	151.80	146.00	6.2	6,718	0.09%
2018/07/27	4	161.50	5	162.20	161.00	-1	6,580	-0.02%
2018/07/26	22	167.25	12	168.25	166.00	10	6,546	0.15%
2018/07/25	73	169.48	55	169.06	165.00	18	6,133	0.29%
2018/07/24	0.1	182.50	0	0.00	182.50	0.1	5,292	0.00%
2018/07/20	4	225.13	3	228.33	225.00	1	5,591	0.02%
2018/07/19	10	229.25	15	229.80	229.50	-5	5,767	-0.09%
2018/07/18	7	223.79	2	224.75	222.00	5	5,691	0.09%
2018/07/17	7	235.43	5.1	238.24	228.50	2	5,695	0.03%
2018/07/16	3.1	239.67	5	242.80	239.00	-2	5,621	-0.03%
2018/07/13	14	236.93	23	235.50	241.00	-9	5,534	-0.16%
2018/07/11	5	211.10	8	215.25	215.00	-3	5,479	-0.05%
2018/07/10	0	0.00	12	199.75	207.50	-12	5,510	-0.22%
2018/07/09	12	198.08	11	197.36	196.50	1	5,570	0.02%
2018/07/06	9	200.56	0	0.00	202.50	9	5,543	0.16%
2018/07/05	9	203.67	5	204.80	200.50	4	5,499	0.07%
2018/07/04	6	197.25	1	198.00	199.50	5	5,465	0.09%
2018/07/03	14.1	204.95	15	200.90	194.50	-0.9	5,445	-0.02%
2018/07/02	3	217.50	1	217.00	217.00	2	5,376	0.04%
2018/06/29	1	219.50	1	219.00	219.50	0	5,384	0.00%
2018/06/28	2	218.00	0	0.00	216.00	2	5,355	0.04%
2018/06/27	4	226.47	0	0.00	219.50	4	5,370	0.08%
2018/06/26	2	224.75	1	224.50	228.00	1	5,397	0.02%
2018/06/25	5	220.10	8	221.25	220.00	-3	5,449	-0.06%
2018/06/22	6	233.58	2	236.00	233.00	4	5,465	0.07%
2018/06/21	3	242.33	0	0.00	238.50	3	5,495	0.05%
2018/06/20	3	231.83	4	234.50	238.00	-1	5,581	-0.02%
2018/06/19	5	238.30	0	0.00	236.00	5	5,585	0.09%
2018/06/15	2	247.50	2	251.75	245.50	0	5,595	0.00%
2018/06/14	3	240.83	1	242.00	241.50	2	5,617	0.04%
2018/06/13	4	246.75	2	245.00	244.50	2	5,659	0.04%
2018/06/12	0	0.00	1	251.00	247.00	-1	5,734	-0.02%
2018/06/11	5	243.20	2	242.50	242.50	3	5,828	0.05%
2018/06/08	2	255.00	1	251.00	251.00	1	5,864	0.02%
2018/06/07	5	273.20	5	271.30	269.50	0	6,026	0.00%
2018/06/06	0	0.00	5	270.40	273.00	-5	6,164	-0.08%
2018/06/05	3	261.50	6	261.92	264.00	-3	6,168	-0.05%
2018/06/04	2	261.50	2	261.25	263.50	0	6,255	0.00%
2018/05/31	4	248.13	1	247.00	243.50	3	6,277	0.05%
2018/05/30	5	254.80	3	248.83	248.00	2	6,181	0.03%
2018/05/29	2	271.25	1	270.00	268.50	1	6,082	0.02%
2018/05/28	2	279.75	3	281.00	279.00	-1	6,078	-0.02%
2018/05/25	1	273.97	2	272.00	274.00	-1	6,135	-0.02%
2018/05/24	1	275.50	1	277.50	273.50	0	6,193	0.00%
2018/05/23	1	272.00	1	271.50	271.50	0	6,232	0.00%
2018/05/22	6	273.17	8	275.63	274.00	-2	6,319	-0.03%
2018/05/21	1	269.00	4	271.38	268.50	-3	6,363	-0.05%
2018/05/18	4	262.00	0	0.00	257.00	4	6,358	0.06%
2018/05/17	4	263.88	3	266.00	265.00	1	6,502	0.02%
2018/05/16	3	271.83	1	265.50	265.00	2	6,546	0.03%
2018/05/15	9	276.00	5	271.10	269.00	4	6,644	0.06%
2018/05/14	3	280.33	3	283.17	286.50	0	6,681	0.00%
2018/05/11	0	0.00	9	260.90	263.00	-9	6,557	-0.14%
2018/05/10	3	254.33	2	255.50	257.00	1	6,655	0.02%
2018/05/09	3	240.33	0	0.00	243.00	3	6,712	0.04%
2018/05/08	2	236.50	2	240.50	240.00	0	6,785	0.00%
2018/05/07	2	230.75	0	0.00	230.00	2	6,956	0.03%
2018/05/03	1	232.00	0	0.00	232.00	1	7,172	0.01%
2018/05/02	0	0.00	2	234.50	232.00	-2	7,288	-0.03%
2018/04/27	1	222.00	0	0.00	222.50	1	7,569	0.01%
2018/04/26	4	234.13	7	225.21	218.00	-3	7,697	-0.04%
2018/04/25	14	230.32	7	230.64	231.00	7	7,572	0.09%
2018/04/23	10	283.45	10	285.80	282.50	0	7,457	0.00%
2018/04/20	2	302.75	3	300.67	297.50	-1	7,500	-0.01%
2018/04/19	3	308.83	1	312.00	312.00	2	7,684	0.03%
2018/04/18	2	299.75	1	302.00	306.00	1	7,953	0.01%
2018/04/17	4	317.00	1	312.00	311.50	3	7,957	0.04%
2018/04/16	2	330.25	4	329.50	331.00	-2	8,085	-0.02%
2018/04/13	4	318.38	7	319.71	318.50	-3	8,134	-0.04%
2018/04/11	0	0.00	19	306.50	306.50	-19	8,184	-0.23%
2018/04/10	1	309.00	1	307.50	306.00	0	8,247	0.00%
2018/04/09	0	0.00	2	312.00	305.50	-2	8,381	-0.02%
2018/04/03	24	310.10	2	310.00	308.00	22	8,408	0.26%
2018/03/30	2	318.75	3	319.17	314.00	-1	8,593	-0.01%
2018/03/29	1	316.00	1	312.00	313.00	0	8,684	0.00%
2018/03/28	1	314.00	1	320.00	308.00	0	8,665	0.00%
2018/03/27	2	316.00	2.2	312.91	313.00	-0.2	8,632	0.00%
2018/03/26	0	0.00	0.1	302.00	302.00	-0.1	8,615	0.00%
2018/03/23	5	298.40	5	294.90	295.00	0	8,722	0.00%
2018/03/22	1	308.00	0	0.00	305.00	1	8,841	0.01%
2018/03/21	3	314.83	2	316.00	315.00	1	8,986	0.01%
2018/03/20	1	315.00	1	312.00	315.00	0	9,121	0.00%
2018/03/19	1	317.50	0	0.00	311.00	1	9,411	0.01%
2018/03/16	2	318.25	2	316.50	315.00	0	9,524	0.00%
2018/03/15	6	315.92	8	319.13	321.50	-2	9,732	-0.02%
2018/03/14	12	313.71	9	312.89	309.50	3	9,709	0.03%
2018/03/13	15	312.67	15	312.10	315.50	0	9,762	0.00%
2018/03/12	5	289.90	5	294.80	297.00	0	9,644	0.00%
2018/03/09	1	277.00	5	275.20	270.00	-4	9,732	-0.04%
2018/03/08	3	273.83	8	272.75	272.50	-5	9,865	-0.05%
2018/03/07	2	265.00	2	263.00	265.00	0	9,809	0.00%
2018/03/06	3	259.67	3	259.83	264.50	0	9,941	0.00%
2018/03/05	2	253.25	1	253.50	250.50	1	10,400	0.01%
2018/03/02	4	264.38	1	260.50	260.50	3	10,514	0.03%
2018/03/01	3	269.50	3	269.17	270.00	0	10,555	0.00%
2018/02/27	5	270.80	14	272.54	268.50	-9	10,655	-0.08%
2018/02/26	1	265.50	2	267.75	268.00	-1	10,686	-0.01%
2018/02/23	2	260.00	7	260.93	262.50	-5	10,717	-0.05%
2018/02/22	2	257.75	2	257.25	256.50	0	10,835	0.00%
2018/02/21	4	253.75	4	257.00	256.00	0	10,886	0.00%
2018/02/12	2	249.50	3	246.50	243.00	-1	10,927	-0.01%
2018/02/09	10	240.55	6	241.17	249.50	4	11,078	0.04%
2018/02/08	10	237.00	0	0.00	238.00	10	11,004	0.09%
2018/02/07	9	250.50	9	249.39	242.50	0	10,967	0.00%
2018/02/06	9	236.33	8	241.44	235.00	1	10,913	0.01%
2018/02/05	1	256.50	2	255.75	256.50	-1	10,879	-0.01%
2018/02/02	0	0.00	4	263.88	263.00	-4	10,909	-0.04%
2018/02/01	1.1	261.73	1	260.00	258.50	0.1	10,886	0.00%
2018/01/31	2	255.25	12	252.00	261.00	-10	10,866	-0.09%
2018/01/30	37	256.11	38	253.59	252.00	-1	10,866	-0.01%
2018/01/29	20	244.50	27	245.65	252.00	-7	10,798	-0.06%
2018/01/26	18	239.50	20	240.95	239.50	-2	10,843	-0.02%
2018/01/25	24	244.81	17	247.12	240.00	7	10,798	0.06%
2018/01/24	14	249.04	14	247.93	249.50	0	10,780	0.00%
2018/01/23	16	261.88	10	264.50	255.00	6	10,753	0.06%
2018/01/22	5	265.20	4	267.88	269.50	1	10,826	0.01%
2018/01/19	9	263.28	2	262.75	259.50	7	10,818	0.06%
2018/01/18	1	276.00	3	274.50	272.50	-2	10,773	-0.02%
2018/01/17	2	270.00	3	270.33	269.00	-1	10,754	-0.01%
2018/01/16	3	267.83	5	269.20	269.00	-2	10,768	-0.02%
2018/01/15	14	253.54	17	258.76	265.00	-3	10,666	-0.03%
2018/01/12	19	258.47	11	260.55	252.50	8	10,467	0.08%
2018/01/11	28	271.02	27	269.33	269.00	1	10,245	0.01%
2018/01/10	16	275.69	17	271.79	270.00	-1	10,133	-0.01%
2018/01/09	18	287.47	13	292.46	280.00	5	10,013	0.05%
2018/01/08	7	304.29	7	303.57	299.00	0	9,879	0.00%
2018/01/05	13	315.23	13	304.08	303.00	0	9,898	0.00%
2018/01/04	11	304.86	5	304.30	303.50	6	9,955	0.06%
2018/01/03	4	289.50	4	297.63	304.00	0	9,950	0.00%
2018/01/02	3	279.17	2	279.50	283.00	1	9,872	0.01%