穩懋 (3105)-元大-雙和券商分點個股進出

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

穩懋

(3105)

可現股當沖

股價
142.5
漲跌
▼0.5
漲幅
-0.35%
成交量
1,555張
產業
上櫃半導體類股
1766人加入追蹤

立即追蹤
本地時間:14:30

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

穩懋 (3105)籌碼相關－元大-雙和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-雙和券商分點個股進出
元大-雙和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	29.1	142.00	143.00	-29.1	3,331	-0.87%
2024/04/24	0	0.00	1	143.00	145.00	-1	3,330	-0.03%
2024/04/23	4	138.38	0	139.00	140.00	4	3,352	0.12%
2024/04/22	2.1	138.33	1	138.00	137.00	1.1	3,364	0.03%
2024/04/19	8.6	139.19	1.2	140.84	140.00	7.4	3,365	0.22%
2024/04/18	0	145.73	0	0.00	145.50	0	3,305	0.00%
2024/04/17	2.1	144.00	0	0.00	143.50	2.1	3,315	0.06%
2024/04/16	4	142.88	7	143.71	143.00	-3	3,304	-0.09%
2024/04/15	0.2	148.50	0	0.00	147.00	0.2	3,283	0.00%
2024/04/12	3.3	152.06	4	152.00	150.50	-0.7	3,307	-0.02%
2024/04/11	2.2	152.84	6.1	153.34	154.50	-3.9	3,291	-0.12%
2024/04/10	3.4	153.94	6.2	152.05	153.50	-2.8	3,328	-0.08%
2024/04/09	18	147.67	3	147.50	148.50	15	3,360	0.45%
2024/04/08	0	0.00	0.1	145.50	143.50	-0.1	3,327	0.00%
2024/04/02	0.1	148.50	3	147.67	149.00	-2.9	3,290	-0.09%
2024/04/01	30	149.03	7	148.36	148.00	23	3,291	0.70%
2024/03/29	1	146.00	2	146.50	146.00	-1	3,290	-0.03%
2024/03/28	1	148.00	0	0.00	145.50	1	3,312	0.03%
2024/03/27	2.1	147.52	3	147.00	147.00	-1	3,315	-0.03%
2024/03/26	3.2	151.13	0	0.00	149.00	3.2	3,324	0.10%
2024/03/25	0	154.00	6	154.42	153.50	-6	3,337	-0.18%
2024/03/22	0	0.00	1	153.00	153.50	-1	3,451	-0.03%
2024/03/21	1	154.50	0	0.00	154.50	1	3,496	0.03%
2024/03/20	1.2	154.50	3	154.83	153.00	-1.9	3,576	-0.05%
2024/03/19	1	151.00	27.6	154.99	157.00	-26.6	3,580	-0.74%
2024/03/18	4	147.00	0.1	147.50	149.00	3.9	3,510	0.11%
2024/03/15	12.2	145.34	2	143.75	145.50	10.2	3,527	0.29%
2024/03/14	1	145.50	1	147.00	145.50	0	3,504	0.00%
2024/03/13	5.8	149.89	3	148.50	147.50	2.8	3,524	0.08%
2024/03/12	4.1	151.91	0.2	152.00	153.00	3.9	3,528	0.11%
2024/03/11	4	153.50	4	155.88	153.00	0	3,532	0.00%
2024/03/08	2	157.25	2.2	157.82	153.00	-0.2	3,645	-0.01%
2024/03/07	17.2	155.96	11	157.95	156.50	6.2	3,738	0.17%
2024/03/06	1	152.50	0	0.00	152.50	1	3,665	0.03%
2024/03/05	10	156.15	7	159.14	155.00	3	3,851	0.08%
2024/03/04	1	156.00	1.5	156.83	156.00	-0.5	3,876	-0.01%
2024/03/01	1	154.50	0	0.00	155.50	1	3,952	0.03%
2024/02/29	3.1	153.00	1.6	152.36	152.00	1.5	4,142	0.04%
2024/02/27	2	152.75	1	153.50	152.00	1	4,486	0.02%
2024/02/26	1	156.50	5	157.70	157.00	-4	4,737	-0.08%
2024/02/23	12.1	159.63	0	0.00	158.00	12.1	4,751	0.25%
2024/02/22	12.1	161.62	7	162.28	162.50	5.1	4,741	0.11%
2024/02/21	7	161.36	3	161.68	161.00	4	4,732	0.08%
2024/02/20	2.2	160.95	2	161.00	161.00	0.2	4,712	0.00%
2024/02/19	12	162.87	14.1	162.50	160.50	-2.1	4,675	-0.04%
2024/02/16	1.4	156.77	0	0.00	157.50	1.4	4,620	0.03%
2024/02/15	2.1	158.69	23	157.33	156.00	-20.9	4,683	-0.45%
2024/02/05	8	159.13	12	161.25	159.50	-4	4,758	-0.08%
2024/02/02	14.2	156.47	1	156.50	158.50	13.2	4,806	0.27%
2024/02/01	0	0.00	1	155.50	152.50	-1	4,827	-0.02%
2024/01/31	2	156.50	21	155.57	155.00	-19	4,873	-0.39%
2024/01/30	7.2	152.86	2	154.50	156.00	5.2	4,966	0.10%
2024/01/29	17	155.24	20.1	156.74	155.50	-3.1	5,030	-0.06%
2024/01/26	5	151.50	26	154.85	154.50	-21	5,231	-0.40%
2024/01/25	5	152.50	0	0.00	151.00	5	5,359	0.09%
2024/01/24	0	0.00	16	155.00	154.50	-16	5,627	-0.28%
2024/01/23	7	150.50	16	151.47	151.00	-9	6,409	-0.14%
2024/01/22	17.1	150.59	1.1	149.56	151.00	16	6,477	0.25%
2024/01/19	1	150.00	12	150.46	150.50	-11	6,583	-0.17%
2024/01/17	2	148.50	0	0.00	146.00	2	6,639	0.03%
2024/01/15	1	150.50	1.2	150.08	151.00	-0.2	6,614	0.00%
2024/01/12	2	150.00	1	151.50	151.00	1	6,674	0.01%
2024/01/11	2	147.75	5	150.30	150.50	-3	6,724	-0.04%
2024/01/10	2.2	148.50	56.2	148.02	148.00	-54	6,775	-0.80%
2024/01/09	10.2	149.41	4	149.88	149.00	6.2	6,851	0.09%
2024/01/08	1.1	151.55	1.3	150.01	149.50	-0.2	6,929	0.00%
2024/01/05	0	0.00	2	147.75	148.00	-2	6,927	-0.03%
2024/01/04	15.2	146.17	1.1	145.16	146.00	14.1	6,933	0.20%
2024/01/03	4.2	148.88	1	151.00	148.00	3.2	6,875	0.05%
2024/01/02	2	157.25	0	0.00	156.00	2	6,836	0.03%
2023/12/29	0	0.00	6	158.92	159.00	-6	6,862	-0.09%
2023/12/28	2	157.50	0	0.00	157.50	2	6,899	0.03%
2023/12/27	0	0.00	1.3	159.08	159.50	-1.3	6,930	-0.02%
2023/12/26	1.2	158.00	3	158.17	158.50	-1.8	6,974	-0.03%
2023/12/25	2	158.25	3	157.50	157.50	-1	7,028	-0.01%
2023/12/22	6	154.08	0.2	154.00	154.50	5.9	7,032	0.08%
2023/12/21	4	151.88	0	0.00	152.00	4	7,027	0.06%
2023/12/20	1	155.50	0	0.00	153.50	1	6,999	0.01%
2023/12/19	8	154.44	0.1	154.50	153.50	7.9	6,969	0.11%
2023/12/18	2	162.25	1	163.00	161.50	1	6,880	0.01%
2023/12/14	0.1	168.00	0	0.00	169.00	0.1	6,756	0.00%
2023/12/13	2	167.00	7	166.50	167.00	-5	6,777	-0.07%
2023/12/11	0	0.00	2	167.25	166.00	-2	6,823	-0.03%
2023/12/08	1	168.50	0	0.00	167.50	1	6,802	0.01%
2023/12/07	11.1	168.95	6	168.33	166.00	5.1	6,782	0.07%
2023/12/06	0.2	170.03	12	170.04	170.00	-11.9	6,750	-0.18%
2023/12/05	1.1	170.39	13	167.96	171.50	-12	6,759	-0.18%
2023/12/04	6	170.58	11.6	174.80	169.50	-5.6	6,704	-0.08%
2023/12/01	12.1	168.83	1	169.00	167.50	11.1	6,587	0.17%
2023/11/30	12.1	170.91	33	170.79	172.00	-20.9	6,610	-0.32%
2023/11/29	8	166.87	11	167.32	168.00	-3	6,503	-0.05%
2023/11/28	9	161.61	11	162.18	163.50	-2	6,526	-0.03%
2023/11/27	18.1	158.78	17	160.50	157.00	1.1	6,965	0.02%
2023/11/24	17.2	166.22	13	166.23	167.00	4.2	6,829	0.06%
2023/11/22	5	151.60	1	151.00	151.50	4	6,247	0.06%
2023/11/21	2	152.50	1	152.00	153.00	1	6,253	0.02%
2023/11/20	1	153.00	6	154.33	152.00	-5	6,277	-0.08%
2023/11/17	24	153.73	5	153.00	152.50	19	6,286	0.30%
2023/11/16	3	155.50	1	154.50	153.50	2	6,303	0.03%
2023/11/15	4.1	154.87	1.2	154.50	154.50	2.9	6,332	0.05%
2023/11/14	3	153.67	1.1	151.44	154.00	1.9	6,304	0.03%
2023/11/13	15	153.67	18.2	152.99	152.00	-3.2	6,369	-0.05%
2023/11/10	0	0.00	1	153.50	156.50	-1	6,263	-0.02%
2023/11/09	3	154.17	3	153.33	154.50	0	6,241	0.00%
2023/11/08	8	153.00	6.3	152.76	152.00	1.7	6,221	0.03%
2023/11/07	16.3	154.37	8.2	153.23	153.00	8.1	6,276	0.13%
2023/11/06	8	154.38	2	154.50	155.00	6	6,175	0.10%
2023/11/03	9	152.00	13	152.27	150.50	-4	6,090	-0.07%
2023/11/02	1	146.50	3	147.50	149.50	-2	5,899	-0.03%
2023/11/01	22.1	148.50	33	147.61	147.00	-11	5,764	-0.19%
2023/10/31	9.4	146.03	53.3	146.82	145.00	-43.9	5,542	-0.79%
2023/10/30	0	0.00	19.1	140.00	140.00	-19.1	4,808	-0.40%
2023/10/27	1	126.00	6	127.50	127.50	-5	4,977	-0.10%
2023/10/26	3.1	122.86	0	0.00	121.00	3.1	4,942	0.06%
2023/10/25	2	128.01	0	0.00	127.50	2	4,950	0.04%
2023/10/24	0	126.00	0	0.00	127.00	0	4,970	0.00%
2023/10/23	0	126.00	0	0.00	125.50	0	5,039	0.00%
2023/10/20	11.2	126.52	0	0.00	126.50	11.2	5,102	0.22%
2023/10/19	11.1	130.60	0	0.00	130.50	11.1	5,160	0.21%
2023/10/18	1	137.48	0	0.00	134.00	1	5,171	0.02%
2023/10/17	0	0.00	15	140.47	139.00	-15	5,267	-0.28%
2023/10/16	15	139.47	2.1	138.07	138.00	12.9	5,362	0.24%
2023/10/13	0	134.00	1	137.00	137.00	-1	5,319	-0.02%
2023/10/12	0.1	133.93	0	0.00	134.50	0.1	5,329	0.00%
2023/10/11	0	135.00	2	134.25	133.00	-2	5,376	-0.04%
2023/10/06	5	135.30	2	136.00	134.50	3	5,465	0.06%
2023/10/05	0	135.00	0	0.00	135.00	0	5,470	0.00%
2023/10/04	2	132.25	3	134.00	134.50	-1	5,497	-0.02%
2023/10/03	1	133.51	1	132.50	132.50	0	5,507	0.00%
2023/10/02	0	0.00	17	133.82	134.50	-17	5,573	-0.31%
2023/09/28	7.2	129.36	0	0.00	129.00	7.2	5,718	0.13%
2023/09/27	8	132.06	0	0.00	130.50	8	5,746	0.14%
2023/09/26	7.1	134.64	0	0.00	132.00	7.1	5,774	0.12%
2023/09/25	10.1	135.01	0	0.00	135.50	10.1	5,790	0.17%
2023/09/22	3	134.01	0	0.00	136.00	3	5,810	0.05%
2023/09/21	36.1	136.42	0	0.00	135.00	36.1	5,844	0.62%
2023/09/20	0	141.00	6	140.75	139.50	-6	5,817	-0.10%
2023/09/19	28.1	140.24	0	0.00	140.00	28.1	5,830	0.48%
2023/09/18	36.1	146.07	10	144.50	144.00	26.1	5,842	0.45%
2023/09/15	16	142.22	20	146.35	145.50	-4	5,838	-0.07%
2023/09/14	0	141.00	10	141.50	142.50	-10	5,779	-0.17%
2023/09/13	13	138.04	3	139.67	139.00	10	5,784	0.17%
2023/09/12	1	138.01	8	139.75	139.50	-7	5,816	-0.12%
2023/09/11	3	138.33	3	142.33	137.50	0	5,875	0.00%
2023/09/08	13.1	138.47	1	139.00	138.00	12.1	5,914	0.20%
2023/09/07	5	144.40	3	144.00	143.00	2	5,929	0.03%
2023/09/06	0.2	144.00	0	0.00	143.50	0.2	5,936	0.00%
2023/09/05	1.1	145.17	0	0.00	143.00	1.1	5,980	0.02%
2023/09/04	2.1	143.78	52	144.02	144.00	-49.9	6,023	-0.83%
2023/09/01	58	140.30	20	141.83	140.50	38	6,125	0.62%
2023/08/31	1	135.50	1	135.00	136.00	0	6,007	0.00%
2023/08/30	1	134.00	8	135.00	134.00	-7	5,511	-0.13%
2023/08/29	7	130.36	1	131.00	131.00	6	5,456	0.11%
2023/08/28	2	130.25	6	130.00	129.50	-4	5,422	-0.07%
2023/08/25	2	127.51	1	129.00	128.00	1	5,428	0.02%
2023/08/24	3.1	130.14	0	0.00	129.50	3.1	5,412	0.06%
2023/08/23	11	128.50	1	129.00	128.50	10	5,392	0.19%
2023/08/22	3	130.00	1	129.50	128.50	2	5,365	0.04%
2023/08/21	5.1	130.52	0	0.00	129.00	5.1	5,350	0.09%
2023/08/18	1	132.49	0	0.00	132.00	1	5,331	0.02%
2023/08/17	6	130.17	0	0.00	130.00	6	5,344	0.11%
2023/08/16	3	134.97	1.1	136.82	135.50	2	5,261	0.04%
2023/08/15	2.1	135.55	2.1	136.48	135.00	0	5,227	0.00%
2023/08/14	2.1	138.79	1.1	139.05	138.50	1	5,183	0.02%
2023/08/11	6.1	143.51	61	143.77	143.50	-54.9	5,165	-1.06%
2023/08/10	1	149.00	0	0.00	150.50	1	5,128	0.02%
2023/08/08	1	149.06	0	0.00	151.00	1	5,248	0.02%
2023/08/07	0	155.00	0	0.00	152.00	0	5,226	0.00%
2023/08/04	0.1	155.50	0	0.00	154.50	0.1	5,214	0.00%
2023/08/02	1	151.00	16	151.59	153.00	-15	5,157	-0.29%
2023/08/01	11.1	152.28	4	150.25	150.00	7.1	5,078	0.14%
2023/07/31	1	164.07	0.1	167.00	164.00	1	4,837	0.02%
2023/07/28	3.2	168.57	2	167.50	166.50	1.2	4,759	0.03%
2023/07/27	2	167.50	3	166.33	166.00	-1	4,707	-0.02%
2023/07/26	2.2	164.14	0	0.00	162.50	2.2	4,712	0.05%
2023/07/25	3.2	169.42	1	169.50	168.00	2.2	4,801	0.05%
2023/07/24	2.2	174.99	0	0.00	172.50	2.2	4,784	0.04%
2023/07/21	3	177.83	3	179.00	178.00	0	4,743	0.00%
2023/07/20	7	178.29	13.4	178.70	177.50	-6.4	4,731	-0.14%
2023/07/19	4.2	178.06	17.5	176.74	171.50	-13.3	4,573	-0.29%
2023/07/18	0.2	174.27	0	0.00	174.50	0.2	4,427	0.00%
2023/07/17	0.1	173.10	2	173.25	173.50	-1.9	4,414	-0.04%
2023/07/14	4	176.98	0	0.00	176.50	4	4,411	0.09%
2023/07/13	7	173.93	6.2	174.84	173.50	0.9	4,409	0.02%
2023/07/12	10	172.25	1.1	170.54	170.50	9	4,324	0.21%
2023/07/11	1	167.07	1	169.50	170.50	0	4,289	0.00%
2023/07/10	0.1	170.88	0.1	170.00	167.00	0	4,272	0.00%
2023/07/07	2.3	167.39	1	169.50	167.50	1.3	4,255	0.03%
2023/07/06	6.1	174.08	16	172.56	171.50	-9.9	4,203	-0.24%
2023/07/05	5.1	169.49	72	170.31	167.00	-66.9	4,044	-1.65%
2023/07/04	83	168.59	3	167.00	168.00	80	3,990	2.01%
2023/07/03	2.1	164.04	1	165.00	164.00	1.1	4,004	0.03%
2023/06/30	1.1	165.50	0	0.00	164.00	1.1	4,017	0.03%
2023/06/29	0.1	165.83	2.1	166.01	165.00	-2	4,089	-0.05%
2023/06/28	0.1	167.83	0	0.00	167.00	0.1	4,294	0.00%
2023/06/27	4	166.14	2.1	168.26	166.00	1.9	4,471	0.04%
2023/06/26	3.2	166.91	1	166.00	165.50	2.2	4,585	0.05%
2023/06/21	2.1	171.08	0	0.00	170.00	2.1	4,663	0.05%
2023/06/20	0.1	176.30	16.1	175.02	173.50	-16	4,626	-0.34%
2023/06/19	2.1	178.98	0.3	178.50	178.00	1.8	4,615	0.04%
2023/06/16	0	180.50	0	0.00	179.50	0	4,641	0.00%
2023/06/15	2	182.00	0.5	183.50	181.50	1.5	4,649	0.03%
2023/06/14	5	180.00	12	180.00	180.00	-7	4,613	-0.15%
2023/06/13	4	177.00	6	180.58	176.00	-2	4,556	-0.04%
2023/06/12	6.1	178.97	10.1	180.43	177.00	-4	4,501	-0.09%
2023/06/09	2	175.50	2.6	174.71	175.50	-0.6	4,419	-0.01%
2023/06/08	12	176.42	7.5	175.43	175.00	4.6	4,386	0.10%
2023/06/07	10.2	176.63	24	170.17	177.00	-13.8	4,363	-0.32%
2023/06/06	15	161.90	0	0.00	161.00	15	4,185	0.36%
2023/06/05	10	163.80	10.2	164.49	164.00	-0.2	4,202	0.00%
2023/06/02	0	160.50	1	159.00	160.00	-1	4,214	-0.02%
2023/06/01	6	157.76	5	158.00	158.00	1	4,268	0.02%
2023/05/31	0.1	159.14	0.2	161.50	159.50	-0.1	4,308	0.00%
2023/05/30	5.1	159.97	0	0.00	159.00	5.1	4,288	0.12%
2023/05/29	0	0.00	100	158.00	159.00	-100	4,334	-2.31%
2023/05/24	5.1	153.99	7	153.50	153.00	-1.9	4,359	-0.04%
2023/05/23	103	156.00	3	154.51	156.50	100	4,415	2.26%	大買/
2023/05/22	2.2	148.14	1	150.00	150.00	1.2	4,418	0.03%
2023/05/19	1.1	149.49	1	150.50	151.50	0.1	4,421	0.00%
2023/05/18	1.3	151.91	1	151.00	150.50	0.3	4,460	0.01%
2023/05/17	1	147.05	2	149.25	151.50	-1	4,560	-0.02%
2023/05/16	0.1	146.44	3	147.00	148.00	-2.9	4,586	-0.06%
2023/05/15	54.8	149.57	23	144.20	144.00	31.8	4,618	0.69%
2023/05/12	0.1	159.50	0	0.00	159.00	0.1	4,752	0.00%
2023/05/11	10.2	162.47	1	159.50	157.00	9.2	4,784	0.19%
2023/05/10	2.1	164.25	1	163.00	163.00	1.1	4,864	0.02%
2023/05/09	0	166.23	1	165.50	166.00	-1	4,957	-0.02%
2023/05/08	0.1	168.00	0	0.00	166.50	0.1	5,034	0.00%
2023/05/05	1.1	165.54	1	164.50	165.00	0.1	5,110	0.00%
2023/05/04	1.2	164.16	2	164.75	165.00	-0.8	5,181	-0.02%
2023/05/03	1.1	165.44	1	166.50	163.50	0.1	5,295	0.00%
2023/05/02	4	166.00	2	166.00	167.50	2	5,342	0.04%
2023/04/28	16	158.84	14	160.68	163.50	2	5,481	0.04%
2023/04/27	30.1	156.18	18	157.14	160.00	12.1	5,404	0.22%
2023/04/26	23.1	161.17	16	160.00	160.00	7.1	5,480	0.13%
2023/04/25	34.7	167.33	11.1	164.50	165.00	23.6	5,583	0.42%
2023/04/21	21	171.69	8	171.50	169.00	13	5,933	0.22%
2023/04/20	22.2	174.87	19	175.76	173.00	3.2	6,205	0.05%
2023/04/19	36.4	179.55	4.2	177.05	176.00	32.2	6,377	0.50%
2023/04/18	26.2	184.12	3	186.17	182.00	23.2	6,430	0.36%
2023/04/17	6	183.50	10	185.50	185.50	-4	6,424	-0.06%
2023/04/14	18.4	181.69	12	182.54	183.00	6.4	6,413	0.10%
2023/04/13	18	183.53	19.5	184.56	182.00	-1.5	6,426	-0.02%
2023/04/12	16.1	183.88	1	183.50	183.50	15.1	6,422	0.23%
2023/04/11	39.8	184.78	2.1	186.24	184.50	37.7	6,426	0.59%
2023/04/10	3.2	181.63	5.1	184.00	185.00	-1.9	6,388	-0.03%
2023/04/07	5.3	183.47	0	184.00	182.00	5.3	6,379	0.08%
2023/04/06	0	0.00	0.2	184.11	184.50	-0.2	6,335	0.00%
2023/03/31	9.5	182.26	12	181.42	182.50	-2.5	6,287	-0.04%
2023/03/30	9.1	179.72	9	180.61	181.50	0.1	6,254	0.00%
2023/03/29	13.2	184.38	14.2	183.96	178.50	-1	6,181	-0.02%
2023/03/28	8	184.60	51	183.36	186.00	-43	5,953	-0.72%
2023/03/27	11	179.60	53	182.14	181.00	-42	5,780	-0.73%
2023/03/24	59	179.34	19.1	176.74	179.50	39.9	5,711	0.70%
2023/03/23	6	173.42	7	173.79	173.50	-1	5,597	-0.02%
2023/03/22	12	172.09	1	172.50	171.50	11	5,604	0.20%
2023/03/21	1	171.00	3	173.00	172.00	-2	5,625	-0.03%
2023/03/20	12	171.38	2.2	171.98	171.00	9.8	5,601	0.17%
2023/03/17	1.1	166.36	4	168.13	168.00	-2.9	5,550	-0.05%
2023/03/16	0	165.00	40	165.00	165.50	-40	5,513	-0.72%
2023/03/14	7	162.79	8	163.75	162.50	-1	5,550	-0.02%
2023/03/13	18.1	162.59	18	163.50	165.00	0.1	5,584	0.00%
2023/03/10	19.2	169.20	8	165.63	164.50	11.2	5,589	0.20%
2023/03/09	2	175.49	1	174.00	174.00	1	5,537	0.02%
2023/03/08	0	0.00	29	176.47	176.50	-29	5,521	-0.53%
2023/03/07	4.2	175.07	1	174.00	173.00	3.2	5,514	0.06%
2023/03/06	33	174.06	13	173.50	175.50	20	5,485	0.36%
2023/03/03	4.4	168.14	0	0.00	167.00	4.4	5,445	0.08%
2023/03/02	1	166.06	1	167.00	167.00	0	5,562	0.00%
2023/03/01	16	165.28	36	165.81	166.50	-20	5,585	-0.36%
2023/02/24	19.1	172.40	18	171.00	170.00	1.1	5,534	0.02%
2023/02/23	1	173.50	5	174.30	174.50	-4	5,504	-0.07%
2023/02/22	63	173.44	13	173.69	172.00	50	5,511	0.91%
2023/02/21	7	177.80	1	180.00	177.00	6	5,501	0.11%
2023/02/20	3	178.00	5	177.60	178.00	-2	5,513	-0.04%
2023/02/17	0	0.00	3.1	172.02	173.00	-3.1	5,504	-0.06%
2023/02/16	7.2	171.82	1	172.50	171.00	6.2	5,525	0.11%
2023/02/15	9	174.28	7	174.86	173.00	2	5,596	0.04%
2023/02/14	5	170.10	4	171.00	170.50	1	5,514	0.02%
2023/02/13	11	168.50	5	170.00	169.00	6	5,559	0.11%
2023/02/10	53.1	162.81	52	165.18	171.00	1.1	5,535	0.02%
2023/02/09	6	173.09	8.1	173.19	172.50	-2	5,319	-0.04%
2023/02/08	9	175.00	7	176.07	175.50	2	5,338	0.04%
2023/02/07	32	171.80	28	173.52	173.00	4	5,296	0.08%
2023/02/06	12	179.54	6	177.50	176.00	6	5,253	0.11%
2023/02/03	9	184.06	0	0.00	183.00	9	5,302	0.17%
2023/02/02	7	188.43	0.1	190.86	187.50	6.9	5,419	0.13%
2023/02/01	6	187.50	7.2	192.46	191.50	-1.2	5,543	-0.02%
2023/01/31	4	190.50	1	192.00	192.00	3	5,462	0.06%
2023/01/30	23	191.91	16.1	192.97	194.00	6.9	5,495	0.13%
2023/01/17	10.1	176.01	11	177.95	180.00	-0.9	5,448	-0.02%
2023/01/16	4	175.50	7	176.50	179.00	-3	5,451	-0.06%
2023/01/13	22.1	175.79	5	172.30	170.50	17.1	5,386	0.32%
2023/01/12	14.1	179.97	18	180.81	183.50	-3.9	5,283	-0.07%
2023/01/11	9	178.89	24.2	177.97	183.00	-15.1	5,164	-0.29%
2023/01/10	7	173.64	55.1	172.66	176.00	-48.1	5,045	-0.95%
2023/01/09	2	166.50	31.1	165.13	170.50	-29.1	4,797	-0.61%
2023/01/06	10	152.50	3	151.17	155.00	7	4,662	0.15%
2023/01/05	18.1	146.62	14	147.00	146.00	4.1	4,635	0.09%
2023/01/04	4	143.50	2	143.25	143.00	2	4,643	0.04%
2023/01/03	0	0.00	6	142.42	143.00	-6	4,716	-0.13%
2022/12/30	14	139.64	5.1	138.04	136.50	8.9	4,778	0.19%
2022/12/29	3	138.67	9	140.78	141.50	-6	4,994	-0.12%
2022/12/28	5	140.50	1	140.50	140.00	4	5,058	0.08%
2022/12/27	10	139.50	17	139.85	140.00	-7	5,073	-0.14%
2022/12/26	12	136.25	4	136.13	135.50	8	5,085	0.16%
2022/12/23	1	134.00	3	136.33	138.00	-2	5,193	-0.04%
2022/12/22	3	137.50	2	138.75	137.50	1	5,241	0.02%
2022/12/21	3	138.50	2	138.00	136.00	1	5,285	0.02%
2022/12/20	14	144.18	12	140.00	137.00	2	5,293	0.04%
2022/12/19	2	147.25	9	148.50	146.50	-7	5,304	-0.13%
2022/12/16	22	146.39	14	146.32	146.00	8	5,386	0.15%
2022/12/15	16	153.69	7	154.50	152.00	9	5,411	0.17%
2022/12/14	10	153.50	2	152.75	154.00	8	5,419	0.15%
2022/12/13	10	152.20	9	153.78	148.50	1	5,411	0.02%
2022/12/09	1	151.51	0	0.00	149.50	1	5,376	0.02%
2022/12/08	17.1	150.89	10	151.70	150.50	7.1	5,383	0.13%
2022/12/07	6	155.75	6	157.25	151.50	0	5,378	0.00%
2022/12/06	17	159.35	16	158.09	157.50	1	5,334	0.02%
2022/12/05	46	166.73	22	165.80	163.00	24	5,329	0.45%
2022/12/02	31	162.77	30	165.47	164.50	1	5,278	0.02%
2022/12/01	11	160.45	8	162.06	162.50	3	5,249	0.06%
2022/11/29	24	155.08	24	155.56	155.00	0	5,224	0.00%
2022/11/28	4.1	157.05	3	158.50	159.50	1.1	5,255	0.02%
2022/11/25	16.1	160.55	3	159.17	158.50	13.1	5,388	0.24%
2022/11/24	6	161.50	5	162.60	162.50	1	5,463	0.02%
2022/11/23	4.1	155.02	3	156.50	157.00	1.1	5,314	0.02%
2022/11/22	8	150.94	11	152.14	153.50	-3	5,319	-0.06%
2022/11/21	0.2	153.00	4	154.00	152.50	-3.8	5,329	-0.07%
2022/11/18	3	158.00	0	0.00	156.00	3	5,325	0.06%
2022/11/17	2	155.50	1.1	155.07	158.00	1	5,309	0.02%
2022/11/16	1	151.00	3	152.00	156.00	-2	5,273	-0.04%
2022/11/15	2	152.00	12	150.38	154.50	-10	5,199	-0.19%
2022/11/14	6	148.50	3	149.00	152.00	3	5,180	0.06%
2022/11/11	9	144.83	14	152.04	146.50	-5	5,134	-0.10%
2022/11/10	4	140.00	0	0.00	142.00	4	5,007	0.08%
2022/11/09	1	135.50	3.1	139.21	141.00	-2.1	4,990	-0.04%
2022/11/08	7	134.29	12.1	133.25	134.00	-5.1	4,925	-0.10%
2022/11/07	7	129.57	3	131.17	133.00	4	4,884	0.08%
2022/11/04	11.2	126.63	8	128.50	128.50	3.2	4,849	0.06%
2022/11/03	12	125.00	11	126.05	129.50	1	4,785	0.02%
2022/11/02	2	125.26	19	125.61	126.50	-17	4,750	-0.36%
2022/11/01	26	123.00	6	122.92	124.00	20	4,722	0.42%
2022/10/31	17	113.71	31	116.06	122.00	-14	4,630	-0.30%
2022/10/28	36	111.37	29	111.71	114.00	7	4,484	0.16%
2022/10/27	5	114.51	5	116.00	117.00	0	4,318	0.00%
2022/10/26	14.1	114.10	18	114.67	115.00	-3.9	4,321	-0.09%
2022/10/25	15.1	118.42	10	115.20	115.00	5.1	4,258	0.12%
2022/10/24	7	125.07	5	126.40	125.00	2	4,231	0.05%
2022/10/21	3	121.66	3	122.00	121.50	0	4,304	0.00%
2022/10/20	0.1	124.24	0	0.00	123.00	0.1	4,460	0.00%
2022/10/19	5	128.30	6	127.83	127.00	-1	4,490	-0.02%
2022/10/18	32	127.30	29	127.74	128.00	3	4,502	0.07%
2022/10/17	6	125.17	8	127.31	131.50	-2	4,413	-0.05%
2022/10/14	5	127.50	2	128.50	128.50	3	4,445	0.07%
2022/10/13	15	122.50	15	123.23	123.00	0	4,393	0.00%
2022/10/12	16	120.72	16	121.56	122.00	0	4,339	0.00%
2022/10/11	0.5	123.36	3	120.00	119.00	-2.5	4,282	-0.06%
2022/10/07	12	128.99	17	128.03	127.00	-5	4,233	-0.12%
2022/10/06	11	132.08	4	131.25	131.50	7	4,182	0.17%
2022/10/05	2	136.25	7	138.07	140.00	-5	3,972	-0.13%
2022/10/04	2	127.25	22	128.00	127.50	-20	3,964	-0.50%
2022/10/03	6.2	123.84	3	124.83	123.50	3.2	3,958	0.08%
2022/09/30	8	118.06	9	119.39	123.50	-1	3,964	-0.03%
2022/09/29	93	126.28	91	123.66	123.00	2	3,916	0.05%
2022/09/28	61.3	131.82	57	126.96	126.00	4.3	3,929	0.11%
2022/09/27	21	134.60	22	135.45	136.00	-1	3,895	-0.03%
2022/09/26	36.2	139.20	62	135.69	135.50	-25.8	3,919	-0.66%
2022/09/23	10.1	140.32	21	142.81	144.00	-10.9	3,936	-0.28%
2022/09/22	13.7	146.41	1.1	146.00	146.00	12.6	3,865	0.32%
2022/09/21	23	153.96	11	155.00	155.00	12	3,778	0.32%
2022/09/20	13	156.31	0	0.00	156.50	13	3,785	0.34%
2022/09/19	1.1	158.96	10	158.50	158.50	-8.9	3,792	-0.23%
2022/09/16	13	160.43	2	161.00	159.50	11	3,808	0.29%
2022/09/15	1	163.50	10	163.00	163.50	-9	3,800	-0.24%
2022/09/14	2	160.77	2	161.50	162.50	0	3,815	0.00%
2022/09/13	1	165.52	0	0.00	165.50	1	3,825	0.03%
2022/09/12	23	167.46	20	166.00	166.00	3	3,850	0.08%
2022/09/08	3	160.51	18	162.50	163.00	-15	3,871	-0.39%
2022/09/07	2.1	156.38	1	157.00	159.00	1.1	3,887	0.03%
2022/09/06	0	164.00	15	160.50	160.50	-15	3,885	-0.39%
2022/09/05	0.1	162.64	0	0.00	161.00	0.1	3,918	0.00%
2022/09/02	20	163.00	0	0.00	165.00	20	3,940	0.51%
2022/09/01	34.1	173.65	38	167.78	167.00	-3.9	3,896	-0.10%
2022/08/31	7	168.23	21	176.52	178.50	-14	3,774	-0.37%
2022/08/30	1	160.53	1	162.50	162.50	0	3,705	0.00%
2022/08/29	3.1	161.38	0	0.00	160.50	3.1	3,759	0.08%
2022/08/26	8	168.51	10	172.25	169.50	-2	3,908	-0.05%
2022/08/25	20.1	168.50	20	167.50	167.50	0.1	3,921	0.00%
2022/08/24	9	167.28	0	0.00	166.00	9	4,011	0.23%
2022/08/23	0	170.00	19	170.95	170.50	-19	4,178	-0.45%
2022/08/22	4	171.39	0	0.00	170.00	4	4,325	0.09%
2022/08/19	1	172.53	2	173.75	174.00	-1	4,424	-0.02%
2022/08/18	32.1	170.74	21	170.14	170.00	11.1	4,416	0.25%
2022/08/17	2	174.52	9	176.39	176.50	-7	4,374	-0.16%
2022/08/16	27.1	175.36	20	174.00	174.00	7.1	4,372	0.16%
2022/08/15	0	176.00	2	174.50	176.50	-2	4,347	-0.05%
2022/08/12	2	172.21	25	172.26	173.50	-23	4,307	-0.53%
2022/08/11	10.1	164.54	15	167.77	167.50	-4.9	4,296	-0.11%
2022/08/10	22	161.95	0	0.00	162.00	22	4,311	0.51%
2022/08/09	30	164.07	21	164.05	164.00	9	4,338	0.21%
2022/08/08	15	162.83	17	166.29	167.00	-2	4,333	-0.05%
2022/08/05	2	162.25	3	164.00	165.00	-1	4,327	-0.02%
2022/08/04	0	0.00	2.1	158.27	161.00	-2.1	4,311	-0.05%
2022/08/03	1	155.50	1	157.00	157.00	0	4,263	0.00%
2022/08/02	3	154.52	3	157.00	158.00	0	4,251	0.00%
2022/08/01	3	155.50	3	157.50	158.50	0	4,240	0.00%
2022/07/29	3.1	154.21	3	157.50	159.00	0.1	4,244	0.00%
2022/07/28	3	154.00	5	155.90	157.00	-2	4,189	-0.05%
2022/07/27	16.2	152.96	45	152.81	153.00	-28.8	4,114	-0.70%
2022/07/26	43	171.72	44	168.67	168.50	-1	3,994	-0.03%
2022/07/25	82.1	180.45	69	178.13	179.50	13.1	4,059	0.32%
2022/07/22	34	186.09	33	185.06	185.00	1	4,026	0.02%
2022/07/21	11	184.23	4	186.13	188.50	7	4,019	0.17%
2022/07/20	4	181.75	0	0.00	181.00	4	3,960	0.10%
2022/07/19	0	0.00	1	180.00	179.00	-1	3,951	-0.03%
2022/07/18	2	176.75	2	177.50	178.00	0	3,977	0.00%
2022/07/15	1	176.50	0	0.00	176.00	1	3,980	0.03%
2022/07/14	0	167.00	2	172.25	174.50	-2	3,970	-0.05%
2022/07/13	21	168.52	20	166.50	166.50	1	3,941	0.03%
2022/07/12	42.1	158.94	47	164.99	165.00	-4.9	3,903	-0.13%
2022/07/11	47	169.95	7	171.43	169.50	40	3,813	1.05%
2022/07/08	7.1	171.02	16	171.59	171.50	-8.9	3,795	-0.23%
2022/07/07	0	0.00	1.1	156.67	162.00	-1.1	3,757	-0.03%
2022/07/06	25.1	167.23	20	163.00	161.50	5.1	3,713	0.14%
2022/07/05	1	173.50	3	176.83	178.00	-2	3,657	-0.05%
2022/07/04	24	177.75	21	173.90	173.50	3	3,675	0.08%
2022/07/01	3	189.83	5	192.20	185.50	-2	3,694	-0.05%
2022/06/30	24.1	194.56	26	192.50	192.50	-1.9	3,690	-0.05%
2022/06/29	0	0.00	7	200.50	201.00	-7	3,717	-0.19%
2022/06/28	42	202.44	37	201.03	201.00	5	3,750	0.13%
2022/06/27	7	209.43	3	212.17	209.00	4	3,814	0.10%
2022/06/24	4	204.38	5	205.90	204.00	-1	3,791	-0.03%
2022/06/23	25	200.08	24	199.92	200.50	1	3,808	0.03%
2022/06/22	36.2	203.70	31	199.53	199.50	5.2	3,864	0.13%
2022/06/21	0	0.00	2	209.00	211.00	-2	3,831	-0.05%
2022/06/20	3	203.33	34	204.22	203.00	-31	3,800	-0.82%
2022/06/17	10.2	207.07	9	204.28	203.00	1.2	3,753	0.03%
2022/06/16	31	219.39	43	213.49	212.00	-12	3,709	-0.32%
2022/06/15	2	216.25	4	218.13	218.50	-2	3,710	-0.05%
2022/06/14	3	215.17	6.1	215.99	218.00	-3.1	3,700	-0.08%
2022/06/13	34	216.56	31	215.06	215.00	3	3,654	0.08%
2022/06/10	6	228.00	8	224.88	228.00	-2	3,624	-0.06%
2022/06/09	3	224.83	2	226.00	225.00	1	3,603	0.03%
2022/06/08	28	224.38	34	223.13	223.00	-6	3,583	-0.17%
2022/06/07	11	229.00	0	0.00	228.00	11	3,544	0.31%
2022/06/06	14	233.32	35	232.13	234.00	-21	3,492	-0.60%
2022/06/02	27	222.44	10	221.00	221.00	17	3,334	0.51%
2022/06/01	23	226.76	19	228.13	227.00	4	3,312	0.12%
2022/05/31	19	224.34	30	225.12	225.00	-11	3,214	-0.34%
2022/05/30	58	214.65	36	217.83	218.00	22	3,035	0.72%
2022/05/27	8	214.63	27	207.82	217.00	-19	2,889	-0.66%
2022/05/26	3	198.67	23	200.35	199.00	-20	2,781	-0.72%
2022/05/25	0	0.00	5	195.50	195.50	-5	2,785	-0.18%
2022/05/24	23	197.39	16	193.88	192.00	7	2,796	0.25%
2022/05/23	6	198.75	0	0.00	200.50	6	2,778	0.22%
2022/05/20	1	197.00	11	199.91	200.00	-10	2,805	-0.36%
2022/05/19	31	197.82	11	198.55	198.50	20	2,822	0.71%
2022/05/18	31	204.10	20	205.50	205.50	11	2,792	0.39%
2022/05/17	1	201.00	2	201.50	205.00	-1	2,753	-0.04%
2022/05/16	32	196.88	32	196.50	196.50	0	2,736	0.00%
2022/05/13	0	195.50	1	195.98	198.00	-1	2,745	-0.04%
2022/05/12	0.1	191.12	3	190.50	189.00	-2.9	2,816	-0.10%
2022/05/11	8	194.50	7	194.21	194.00	1	2,891	0.04%
2022/05/10	3.1	192.98	0	0.00	193.50	3.1	2,910	0.10%
2022/05/09	0	195.00	3	196.00	193.50	-3	2,914	-0.10%
2022/05/06	7	195.70	8	193.63	198.50	-1	2,896	-0.03%
2022/05/05	3.6	198.01	3	197.67	198.50	0.6	2,864	0.02%
2022/05/04	25.1	192.31	24	193.56	193.50	1.1	2,809	0.04%
2022/05/03	4	194.40	4	195.38	195.00	0	2,752	0.00%
2022/04/29	64.1	200.30	54	200.01	195.50	10.1	2,666	0.38%
2022/04/28	2	210.78	1	216.00	211.00	1	2,515	0.04%
2022/04/27	1	209.16	33	208.03	214.00	-32	2,511	-1.27%
2022/04/26	3	218.99	10	217.50	217.00	-7	2,525	-0.28%
2022/04/25	2	221.51	3	221.67	221.50	-1	2,546	-0.04%
2022/04/22	3.1	228.37	3	229.17	226.00	0.1	2,586	0.00%
2022/04/21	0	0.00	2	230.75	233.00	-2	2,559	-0.08%
2022/04/20	21	227.64	21	228.00	228.00	0	2,561	0.00%
2022/04/19	24	230.10	3	230.83	228.50	21	2,616	0.80%
2022/04/18	3	226.51	1	228.50	226.00	2	2,646	0.08%
2022/04/15	0	230.50	0	0.00	230.00	0	2,669	0.00%
2022/04/14	11.1	231.59	0	0.00	230.00	11.1	2,728	0.41%
2022/04/12	1	233.99	1	231.00	231.00	0	2,835	0.00%
2022/04/11	20.1	234.00	10	233.00	233.00	10.1	2,837	0.35%
2022/04/08	1.3	245.07	1	241.50	240.50	0.3	2,810	0.01%
2022/04/07	22.2	249.96	32	243.09	243.00	-9.8	2,792	-0.35%
2022/04/06	12	257.59	30	258.00	258.00	-18	2,719	-0.66%
2022/04/01	2.2	259.84	1	256.50	263.00	1.2	2,668	0.05%
2022/03/31	26.1	265.97	11	266.95	266.00	15.1	2,618	0.58%
2022/03/30	29.1	266.56	15.1	271.52	271.50	14	2,593	0.54%
2022/03/29	0	0.00	1	280.50	282.00	-1	2,519	-0.04%
2022/03/28	0	275.33	10	274.50	276.50	-10	2,536	-0.39%
2022/03/25	8.5	282.71	1	284.00	280.50	7.5	2,552	0.29%
2022/03/24	2	288.76	1	292.50	293.00	1	2,506	0.04%
2022/03/23	0	295.00	0	0.00	292.50	0	2,546	0.00%
2022/03/22	1	292.00	1	294.50	292.50	0	2,582	0.00%
2022/03/21	2	293.02	11	291.77	291.50	-9	2,668	-0.34%
2022/03/18	22	291.55	0	0.00	292.50	22	2,737	0.80%
2022/03/17	1	293.50	12	295.58	296.50	-11	2,857	-0.38%
2022/03/15	21	285.76	1	284.50	285.50	20	3,040	0.66%
2022/03/14	1	291.99	0	0.00	289.00	1	3,050	0.03%
2022/03/11	19	288.50	0	0.00	290.50	19	3,074	0.62%
2022/03/10	0	296.50	0	0.00	295.50	0	3,066	0.00%
2022/03/09	20	288.50	20	286.50	286.50	0	3,078	0.00%
2022/03/08	11.2	286.44	0	0.00	286.00	11.2	3,107	0.36%
2022/03/07	19	291.76	0.1	293.00	292.50	18.9	3,105	0.61%
2022/03/04	11	305.82	20	303.00	303.00	-9	3,178	-0.28%
2022/03/03	5.1	314.47	5	311.50	310.50	0.1	3,325	0.00%
2022/03/02	2	309.75	1	308.00	309.50	1	3,340	0.03%
2022/03/01	0	308.50	0	0.00	308.00	0	3,340	0.00%
2022/02/25	22	304.32	1	306.00	302.00	21	3,351	0.63%
2022/02/24	11	306.50	1	302.50	302.50	10	3,345	0.30%
2022/02/23	0	310.25	1	310.50	310.50	-1	3,342	-0.03%
2022/02/22	1	315.93	0	0.00	310.00	1	3,353	0.03%
2022/02/21	1	313.00	12	320.38	321.00	-11	3,347	-0.33%
2022/02/17	2	316.75	2	319.75	318.00	0	3,428	0.00%
2022/02/16	1.1	314.10	10	316.00	316.00	-8.9	3,422	-0.26%
2022/02/15	11	310.64	1	310.00	308.00	10	3,405	0.29%
2022/02/14	11	311.09	1	315.00	312.50	10	3,376	0.30%
2022/02/11	36.1	328.37	4	330.75	320.00	32.1	3,274	0.98%
2022/02/10	1	341.00	0	0.00	341.00	1	3,178	0.03%
2022/02/09	1	337.50	31	343.94	344.00	-30	3,185	-0.94%
2022/02/08	0.1	342.50	1	342.00	343.00	-0.9	3,174	-0.03%
2022/02/07	1	334.50	1	334.50	335.50	0	3,219	0.00%
2022/01/26	0	337.00	0	0.00	335.50	0	3,278	0.00%
2022/01/25	0	0.00	3	339.33	336.00	-3	3,345	-0.09%
2022/01/24	0	331.00	20	343.25	343.50	-20	3,423	-0.58%
2022/01/21	0	0.00	2	338.50	338.50	-2	3,748	-0.05%
2022/01/20	0	0.00	1	334.50	340.00	-1	3,771	-0.03%
2022/01/19	4	337.63	3	337.67	333.00	1	3,853	0.03%
2022/01/18	2	345.25	59	347.80	344.50	-57	3,822	-1.49%
2022/01/17	2	338.00	1	341.00	340.50	1	3,781	0.03%
2022/01/14	0	330.50	0	0.00	331.00	0	3,745	0.00%
2022/01/13	2	338.00	2	335.50	336.00	0	3,734	0.00%
2022/01/12	3	331.33	4	332.50	337.00	-1	3,739	-0.03%
2022/01/11	2	347.25	0	0.00	343.00	2	3,665	0.05%
2022/01/10	1	345.58	2	351.00	354.50	-1	3,617	-0.03%
2022/01/07	11.1	362.67	5	356.70	355.00	6	3,593	0.17%
2022/01/06	5	376.40	1	377.00	375.00	4	3,528	0.11%
2022/01/05	2	379.51	5.1	384.22	385.50	-3.1	3,486	-0.09%
2022/01/04	1	377.00	3	375.34	379.50	-2	3,406	-0.06%
2022/01/03	1	374.00	0	0.00	372.00	1	3,396	0.03%
2021/12/30	2	372.25	1	374.00	374.50	1	3,401	0.03%
2021/12/29	2	371.25	1	371.50	371.00	1	3,393	0.03%
2021/12/28	1	372.00	0	0.00	371.50	1	3,407	0.03%
2021/12/27	1	370.50	1	371.50	371.00	0	3,415	0.00%
2021/12/24	0	372.50	1	370.08	370.00	-1	3,423	-0.03%
2021/12/23	0	378.00	0	375.13	372.50	0	3,422	0.00%
2021/12/22	2	377.75	0	0.00	376.00	2	3,471	0.06%
2021/12/21	0	372.50	1	371.50	380.00	-1	3,471	-0.03%
2021/12/20	0	370.00	2.1	368.70	367.00	-2.1	3,446	-0.06%
2021/12/17	2	375.25	1.1	373.85	376.00	0.9	3,419	0.03%
2021/12/16	3	383.16	3.2	386.33	383.00	-0.2	3,391	-0.01%
2021/12/15	6.1	383.64	5	386.00	380.50	1	3,368	0.03%
2021/12/14	6	382.50	4	384.25	385.00	2	3,329	0.06%
2021/12/13	9.3	384.44	13	385.62	382.50	-3.7	3,263	-0.11%
2021/12/10	4	372.98	1.2	372.94	374.00	2.8	3,130	0.09%
2021/12/09	1	370.35	7	369.29	377.00	-6	3,055	-0.20%
2021/12/08	1	361.50	3	362.83	362.00	-2	2,991	-0.07%
2021/12/07	1	360.00	5	359.50	362.00	-4	2,961	-0.14%
2021/12/06	5	353.80	1	355.50	355.00	4	2,948	0.14%
2021/12/03	1	352.00	1	353.50	355.50	0	2,979	0.00%
2021/12/02	4	350.75	4	352.25	352.00	0	3,000	0.00%
2021/12/01	1	355.00	1	357.50	358.00	0	3,036	0.00%
2021/11/30	7	365.64	4	368.50	362.50	3	3,072	0.10%
2021/11/29	2.1	358.15	15	361.23	364.50	-12.9	3,017	-0.43%
2021/11/26	3	341.50	1	342.50	340.50	2	2,913	0.07%
2021/11/25	2	354.00	0.1	356.00	351.00	2	2,917	0.07%
2021/11/24	1	356.02	2.1	360.61	356.00	-1	2,905	-0.04%
2021/11/23	1	353.50	1	359.50	353.50	0	2,883	0.00%
2021/11/22	4	358.50	0	0.00	356.00	4	2,874	0.14%
2021/11/19	0	356.00	1	356.00	351.50	-1	2,886	-0.03%
2021/11/18	2	354.25	2.3	351.79	352.50	-0.3	2,902	-0.01%
2021/11/17	3.1	366.60	1	360.50	361.00	2	2,905	0.07%
2021/11/16	0	359.00	3	358.67	357.50	-3	2,909	-0.10%
2021/11/15	2	352.75	6	355.42	352.00	-4	2,900	-0.14%
2021/11/12	0	0.00	1	351.00	349.50	-1	2,922	-0.03%
2021/11/11	0	0.00	1	351.00	348.00	-1	2,935	-0.03%
2021/11/10	0	0.00	1	350.50	350.50	-1	2,968	-0.03%
2021/11/09	0.1	348.50	0	0.00	349.00	0.1	3,001	0.00%
2021/11/08	1	347.50	0	353.00	347.00	1	3,013	0.03%
2021/11/05	0	0.00	0.2	352.75	356.00	-0.2	2,990	-0.01%
2021/11/04	7	350.36	2	351.00	354.00	5	2,994	0.17%
2021/11/03	1	358.00	4.1	357.70	358.00	-3.1	2,962	-0.10%
2021/11/02	1	345.50	1	346.00	346.50	0	2,937	0.00%
2021/11/01	1.1	356.55	79.1	357.32	358.50	-78	2,913	-2.68%
2021/10/29	28	351.71	13.2	355.52	357.50	14.8	2,823	0.53%
2021/10/28	0.1	324.97	0	0.00	325.00	0.1	2,515	0.00%
2021/10/27	52.1	321.58	2.1	326.76	329.00	50	2,537	1.97%
2021/10/26	0	0.00	0	307.00	305.00	0	2,596	0.00%
2021/10/22	0	0.00	3	304.83	305.00	-3	2,734	-0.11%
2021/10/21	1	303.50	0	0.00	300.50	1	2,778	0.04%
2021/10/20	0	304.00	0	0.00	302.00	0	2,827	0.00%
2021/10/19	1	301.50	0	0.00	300.00	1	2,846	0.04%
2021/10/18	1	300.50	0	0.00	300.00	1	2,874	0.03%
2021/10/15	1	304.00	0	0.00	304.00	1	2,889	0.03%
2021/10/13	1.1	307.25	7	298.86	295.50	-5.9	2,955	-0.20%
2021/10/08	5	309.10	0	0.00	305.50	5	3,053	0.16%
2021/10/07	0	0.00	1	309.50	311.50	-1	3,154	-0.03%
2021/10/06	0	0.00	1	300.50	301.00	-1	3,220	-0.03%
2021/10/05	5	293.00	0	0.00	299.50	5	3,278	0.15%
2021/10/04	0	0.00	6	298.00	297.00	-6	3,320	-0.18%
2021/10/01	3	304.00	0	0.00	303.50	3	3,343	0.09%
2021/09/30	1	304.00	0	0.00	310.00	1	3,377	0.03%
2021/09/29	4.1	300.07	3	301.67	301.50	1.1	3,393	0.03%
2021/09/27	0.1	326.50	0	0.00	323.50	0.1	3,394	0.00%
2021/09/24	1	320.00	0	0.00	319.50	1	3,409	0.03%
2021/09/23	1	321.50	0	0.00	319.50	1	3,487	0.03%
2021/09/22	0	0.00	0.2	318.00	319.50	-0.2	3,575	-0.01%
2021/09/17	0	0.00	1	324.50	323.50	-1	3,712	-0.03%
2021/09/16	0	317.50	0	0.00	317.00	0	3,697	0.00%
2021/09/15	1	317.00	3	316.33	316.00	-2	3,745	-0.05%
2021/09/14	3	322.50	7	320.29	320.50	-4	3,785	-0.11%
2021/09/13	3.3	323.73	0	0.00	319.00	3.3	3,835	0.08%
2021/09/10	0	0.00	1	333.50	334.00	-1	3,807	-0.03%
2021/09/09	2	327.25	1	328.00	327.50	1	3,861	0.03%
2021/09/08	1	336.00	2	331.25	326.50	-1	3,895	-0.03%
2021/09/07	5.2	343.62	1	345.52	339.00	4.2	3,929	0.11%
2021/09/06	4	355.12	0	0.00	355.00	4	3,984	0.10%
2021/09/03	1	351.97	42	349.23	351.00	-41	4,103	-1.00%
2021/09/02	0	344.00	1	344.00	340.00	-1	4,294	-0.02%
2021/09/01	2	335.75	15	340.77	344.00	-13	4,272	-0.30%
2021/08/31	3	332.00	1	328.00	330.50	2	4,243	0.05%
2021/08/27	6	326.00	0	0.00	325.00	6	4,231	0.14%
2021/08/26	2.1	327.50	1	330.00	326.00	1.1	4,241	0.02%
2021/08/25	10	321.50	1	327.00	328.00	9	4,264	0.21%
2021/08/24	3.1	322.89	1	322.00	319.50	2.1	4,280	0.05%
2021/08/20	3	310.67	0	0.00	310.00	3	4,262	0.07%
2021/08/19	1	330.00	3	325.83	324.50	-2	4,276	-0.05%
2021/08/18	1	326.50	0	0.00	328.00	1	4,304	0.02%
2021/08/17	0	0.00	2	323.25	319.50	-2	4,320	-0.05%
2021/08/16	0	323.00	1	327.00	321.00	-1	4,328	-0.02%
2021/08/13	7	334.36	0	0.00	331.50	7	4,375	0.16%
2021/08/12	1	344.00	1	343.96	343.50	0	4,419	0.00%
2021/08/11	1	336.00	2	337.75	335.50	-1	4,443	-0.02%
2021/08/10	1	337.56	4	338.88	337.00	-3	4,482	-0.07%
2021/08/09	3.3	339.66	2	339.00	338.00	1.3	4,528	0.03%
2021/08/06	2	348.50	0	0.00	348.50	2	4,603	0.04%
2021/08/05	32.1	349.76	11	348.79	350.00	21.1	4,629	0.46%
2021/08/04	0	340.00	1	340.00	337.00	-1	4,707	-0.02%
2021/08/03	4	335.54	2	342.00	336.50	2	4,743	0.04%
2021/08/02	2	338.53	1	341.00	338.50	1	4,717	0.02%
2021/07/30	8.1	342.38	3	353.00	346.00	5.1	4,676	0.11%
2021/07/29	1	346.51	0	0.00	347.50	1	4,532	0.02%
2021/07/28	2	332.81	2	341.75	344.50	0	4,562	0.00%
2021/07/27	6	360.25	4	360.13	356.00	2	4,648	0.04%
2021/07/26	7	363.79	0	0.00	363.00	7	4,752	0.15%
2021/07/23	2	373.50	0	0.00	370.00	2	4,753	0.04%
2021/07/22	4	372.88	0	377.50	372.50	4	4,756	0.08%
2021/07/21	0	377.00	0	0.00	376.00	0	4,725	0.00%
2021/07/20	2	373.55	2	384.25	375.00	0	4,741	0.00%
2021/07/19	1	379.00	0	0.00	381.50	1	4,715	0.02%
2021/07/16	3	391.17	3	388.17	390.00	0	4,728	0.00%
2021/07/15	1	399.50	2	394.50	392.50	-1	4,731	-0.02%
2021/07/14	1	394.00	10	392.69	395.00	-9	4,677	-0.19%
2021/07/13	4.2	388.19	6	385.67	381.00	-1.8	4,599	-0.04%
2021/07/12	2.1	376.43	7	378.36	381.00	-4.9	4,558	-0.11%
2021/07/09	3	363.18	3	361.33	370.00	0	4,501	0.00%
2021/07/08	0	0.00	1	373.90	370.00	-1	4,514	-0.02%
2021/07/07	0	0.00	1	370.50	371.00	-1	4,520	-0.02%
2021/07/06	5	380.00	1	379.50	376.00	4	4,489	0.09%
2021/07/05	1	382.00	4.1	382.22	382.00	-3.1	4,512	-0.07%
2021/07/02	4	371.88	2	375.00	374.50	2	4,491	0.04%
2021/07/01	3	366.87	5	373.50	366.00	-2	4,530	-0.04%
2021/06/30	5	380.49	1	375.00	375.00	4	4,535	0.09%
2021/06/29	2	385.25	2	375.50	375.00	0	4,487	0.00%
2021/06/28	1	373.50	4.1	374.56	380.00	-3.1	4,418	-0.07%
2021/06/25	3	368.50	2	370.50	364.00	1	4,310	0.02%
2021/06/24	1.1	368.36	1	368.00	366.00	0.1	4,362	0.00%
2021/06/23	4	373.38	1.1	373.50	373.50	2.9	4,387	0.07%
2021/06/22	0	0.00	2.1	370.24	368.00	-2.1	4,348	-0.05%
2021/06/21	0.1	362.42	2.5	363.90	363.00	-2.4	4,326	-0.06%
2021/06/18	1	370.50	0	371.00	364.00	1	4,329	0.02%
2021/06/17	2	363.50	1	365.00	369.00	1	4,306	0.02%
2021/06/16	8	370.06	1	364.50	364.50	7	4,289	0.16%
2021/06/15	15.1	374.16	12	374.29	376.00	3.1	4,251	0.07%
2021/06/11	12.1	370.88	12.1	370.56	373.50	0	4,181	0.00%
2021/06/10	4.5	354.34	2.2	356.91	358.00	2.3	4,006	0.06%
2021/06/09	0.1	335.00	1	330.00	332.00	-1	3,776	-0.03%
2021/06/08	1	330.50	1	328.99	330.00	0	3,876	0.00%
2021/06/07	2	324.00	1	326.00	325.00	1	3,889	0.03%
2021/06/03	0	0.00	3	326.33	327.00	-3	3,992	-0.08%
2021/06/02	1	325.90	6	321.00	320.00	-5	4,071	-0.12%
2021/06/01	2	331.00	4	331.50	329.00	-2	4,099	-0.05%
2021/05/31	2	325.01	1	326.00	326.00	1	4,147	0.02%
2021/05/28	2	326.01	1	328.04	326.00	1	4,201	0.02%
2021/05/27	1	316.00	1	322.00	321.00	0	4,277	0.00%
2021/05/26	3	325.33	0	0.00	323.00	3	4,298	0.07%
2021/05/25	1	325.50	2	324.50	328.00	-1	4,318	-0.02%
2021/05/21	1.1	302.32	2.1	306.30	307.50	-1	4,449	-0.02%
2021/05/20	9	302.83	1	306.50	299.00	8	4,524	0.18%
2021/05/19	0	0.00	1.2	315.87	314.00	-1.2	4,618	-0.02%
2021/05/18	0	0.00	5	312.30	314.00	-5	4,656	-0.11%
2021/05/17	4	290.25	3.1	299.10	300.00	0.9	4,788	0.02%
2021/05/14	3.1	307.09	0.2	300.50	302.50	2.9	4,979	0.06%
2021/05/13	0	0.00	6	332.67	322.50	-6	5,298	-0.11%
2021/05/12	1	325.35	5.1	320.76	328.50	-4.1	5,329	-0.08%
2021/05/11	6.1	322.01	6.2	325.18	322.50	-0.1	5,286	0.00%
2021/05/10	0	0.00	3.1	338.14	338.50	-3.1	5,285	-0.06%
2021/05/07	1	335.00	5	335.00	337.50	-4	5,327	-0.08%
2021/05/06	2.2	323.36	1	325.98	326.00	1.1	5,365	0.02%
2021/05/05	3.3	327.33	2	329.00	326.00	1.3	5,423	0.02%
2021/05/04	34.1	332.93	17	322.47	322.00	17.1	5,473	0.31%
2021/05/03	5	342.66	4	346.38	350.00	1	5,365	0.02%
2021/04/29	2	368.76	7	369.57	366.50	-5	5,312	-0.09%
2021/04/28	4	365.90	4	365.38	365.00	0	5,387	0.00%
2021/04/27	1	369.52	1	372.00	370.50	0	5,591	0.00%
2021/04/26	3.1	369.18	2	370.00	372.00	1.1	5,676	0.02%
2021/04/23	0	0.00	10	367.25	372.00	-10	5,735	-0.17%
2021/04/22	2	370.52	1	376.00	367.50	1	5,873	0.02%
2021/04/21	2	371.81	4	375.25	371.50	-2	6,144	-0.03%
2021/04/20	10	381.00	1.2	381.07	381.00	8.9	6,408	0.14%
2021/04/19	0	380.00	2	380.75	379.50	-2	6,503	-0.03%
2021/04/16	1	379.50	3	381.51	383.00	-2	6,764	-0.03%
2021/04/15	1.1	375.64	1	373.00	376.50	0.1	6,849	0.00%
2021/04/14	1	367.01	3	370.17	369.50	-2	7,039	-0.03%
2021/04/13	2	379.00	3	376.83	375.50	-1	7,131	-0.01%
2021/04/12	2	379.26	6	379.83	381.50	-4	7,168	-0.06%
2021/04/09	5	380.01	4	381.64	379.00	1	7,375	0.01%
2021/04/08	1.1	387.00	1	383.50	385.50	0.1	7,377	0.00%
2021/04/07	9	386.00	1	393.88	384.50	8	7,368	0.11%
2021/04/06	3	390.18	2	394.98	390.00	1	7,314	0.01%
2021/04/01	0	391.00	2	389.51	389.50	-2	7,298	-0.03%
2021/03/31	4.1	395.43	3	394.50	391.00	1.1	7,273	0.01%
2021/03/30	0	392.33	2.2	394.75	395.00	-2.1	7,251	-0.03%
2021/03/29	5.1	396.17	3	394.34	390.50	2.1	7,230	0.03%
2021/03/26	4.5	389.76	7	393.85	397.00	-2.5	7,177	-0.03%
2021/03/25	3.1	385.12	1	384.50	386.00	2.1	7,131	0.03%
2021/03/24	5	388.40	7	385.29	384.00	-2	7,141	-0.03%
2021/03/23	1	384.50	0.2	385.50	385.00	0.8	7,115	0.01%
2021/03/22	1	384.50	0.3	385.67	384.00	0.7	7,134	0.01%
2021/03/19	2	380.25	6	381.00	380.00	-4	7,152	-0.06%
2021/03/18	7	390.57	6	387.00	384.50	1	7,251	0.01%
2021/03/17	3	391.50	3.1	390.50	389.50	-0.1	7,331	0.00%
2021/03/16	3	393.00	3	392.67	389.50	0	7,354	0.00%
2021/03/15	6.2	391.62	0	0.00	392.00	6.2	7,417	0.08%
2021/03/12	8.3	395.53	9.1	397.43	393.50	-0.8	7,427	-0.01%
2021/03/11	4	385.63	5	386.20	386.50	-1	7,369	-0.01%
2021/03/10	6	380.33	5.2	381.57	381.00	0.8	7,382	0.01%
2021/03/09	2.1	377.01	1	375.50	375.50	1.1	7,422	0.01%
2021/03/08	5	379.10	6.1	381.25	380.00	-1.1	7,506	-0.01%
2021/03/05	20.1	363.93	35	370.31	371.00	-14.9	7,430	-0.20%
2021/03/04	21	368.41	23	370.78	369.00	-2	7,423	-0.03%
2021/03/03	5.2	370.56	7	373.07	380.50	-1.8	7,351	-0.02%
2021/03/02	8.1	376.24	4	378.63	371.50	4.1	7,307	0.06%
2021/02/26	8.2	381.58	4	382.63	380.50	4.2	7,252	0.06%
2021/02/25	6.1	398.05	3	396.00	393.00	3.1	7,230	0.04%
2021/02/24	3.1	402.81	2	404.74	400.50	1.1	7,278	0.02%
2021/02/23	9.1	410.16	8	408.19	406.50	1.1	7,217	0.01%
2021/02/22	14	412.22	11.1	413.00	413.50	2.9	7,196	0.04%
2021/02/19	17.1	390.69	13	394.11	398.00	4.1	7,124	0.06%
2021/02/18	1.2	380.27	3	379.83	381.00	-1.8	7,100	-0.03%
2021/02/17	7	380.85	3.1	379.42	379.50	4	7,226	0.05%
2021/02/05	33.1	374.73	17	377.46	370.50	16.1	7,066	0.23%
2021/02/04	27.3	388.89	13	388.31	388.00	14.3	6,827	0.21%
2021/02/03	6	433.75	7	431.57	425.50	-1	6,458	-0.02%
2021/02/02	4	432.38	4.2	434.26	434.50	-0.2	6,391	0.00%
2021/02/01	2.2	418.52	4.3	415.99	420.50	-2.1	6,381	-0.03%
2021/01/29	13	423.77	6.2	425.46	414.00	6.8	6,363	0.11%
2021/01/28	9.1	418.99	2	419.00	418.00	7.1	6,359	0.11%
2021/01/27	4	436.37	0.2	438.80	435.00	3.8	6,321	0.06%
2021/01/26	10.3	450.41	11	440.41	435.00	-0.7	6,263	-0.01%
2021/01/25	2.2	462.53	1	451.00	451.00	1.2	6,183	0.02%
2021/01/22	23.2	463.67	19.1	460.28	457.50	4.1	6,156	0.07%
2021/01/21	26.1	457.79	22	457.82	458.00	4.1	6,176	0.07%
2021/01/20	17.1	451.59	40	458.34	446.00	-22.9	6,149	-0.37%
2021/01/19	7.1	430.57	9	435.39	445.00	-1.9	5,938	-0.03%
2021/01/18	7.1	422.40	3.1	423.76	424.50	4.1	5,865	0.07%
2021/01/15	19.2	426.16	26.1	426.40	419.50	-6.9	5,817	-0.12%
2021/01/14	46	432.45	48.1	438.47	424.00	-2	5,717	-0.04%
2021/01/13	28.1	408.78	47	416.12	423.50	-18.9	5,467	-0.35%
2021/01/12	15.3	389.24	12.1	388.84	385.00	3.2	5,281	0.06%
2021/01/11	47	386.45	39	390.41	394.00	8	5,196	0.15%
2021/01/08	4	355.52	9	357.28	363.00	-5	4,960	-0.10%
2021/01/07	40	353.86	12.9	357.65	355.00	27.1	4,890	0.56%
2021/01/06	26	374.29	18.7	375.10	371.00	7.3	4,831	0.15%
2021/01/05	7	367.07	7	369.64	369.00	0	4,874	0.00%
2021/01/04	6.1	361.31	15	360.99	364.50	-8.9	5,050	-0.18%
2020/12/31	6	348.42	6	347.75	346.00	0	4,850	0.00%
2020/12/30	1	343.51	1	344.00	344.00	0	4,814	0.00%
2020/12/29	5	348.50	0	0.00	345.50	5	4,815	0.10%
2020/12/28	3	348.50	3	348.17	344.50	0	4,809	0.00%
2020/12/25	2	345.75	4	343.50	344.00	-2	4,793	-0.04%
2020/12/24	0	0.00	3	350.50	347.00	-3	4,805	-0.06%
2020/12/23	1	344.01	1	349.00	348.50	0	4,814	0.00%
2020/12/22	3.1	346.39	2	345.00	342.50	1.1	4,845	0.02%
2020/12/21	2	341.75	4	346.38	348.00	-2	4,870	-0.04%
2020/12/18	1	343.00	1	343.00	343.00	0	4,866	0.00%
2020/12/17	2	346.50	1	341.50	341.50	1	4,892	0.02%
2020/12/16	3	345.17	3.1	345.45	346.00	-0.1	4,918	0.00%
2020/12/15	9	334.78	4.2	338.29	340.50	4.8	4,891	0.10%
2020/12/14	11.2	342.41	5	341.90	337.50	6.2	4,897	0.13%
2020/12/11	9	340.67	5.2	341.53	339.00	3.9	4,832	0.08%
2020/12/10	6.1	349.68	3	350.67	350.00	3.1	4,778	0.06%
2020/12/09	7.5	351.37	5	353.50	358.00	2.5	4,798	0.05%
2020/12/08	5	340.60	3.1	343.15	345.00	1.9	4,774	0.04%
2020/12/07	6.2	340.46	6	340.17	340.00	0.2	4,827	0.00%
2020/12/04	2	349.25	3	349.00	347.50	-1	4,786	-0.02%
2020/12/03	6	347.75	7	347.57	350.00	-1	4,756	-0.02%
2020/12/02	7	347.71	16	344.25	347.00	-9	4,735	-0.19%
2020/12/01	8	335.44	4.1	333.88	336.50	4	4,650	0.08%
2020/11/30	2	334.50	2	337.25	335.00	0	4,699	0.00%
2020/11/27	4	331.50	0	0.00	333.00	4	4,671	0.09%
2020/11/26	2.1	333.45	2	333.50	331.50	0.1	4,699	0.00%
2020/11/25	68	331.81	0	0.00	329.00	68	4,728	1.44%
2020/11/24	10	330.53	3.1	336.23	337.00	6.9	4,750	0.15%
2020/11/23	6	342.50	5	342.40	334.50	1	4,819	0.02%
2020/11/20	1	336.50	3	336.00	338.00	-2	4,863	-0.04%
2020/11/19	2	338.00	2	337.52	336.00	0	4,921	0.00%
2020/11/18	3	329.87	4	332.13	334.50	-1	4,929	-0.02%
2020/11/17	5.1	335.02	15	334.00	327.00	-10	4,936	-0.20%
2020/11/16	4.1	332.05	35	331.86	332.00	-30.9	5,054	-0.61%
2020/11/13	0	0.00	12.1	315.86	318.50	-12.1	4,944	-0.25%
2020/11/12	2	318.25	2	315.25	314.00	0	5,113	0.00%
2020/11/11	7	319.43	17	318.00	318.50	-10	5,115	-0.20%
2020/11/10	1.1	316.64	0	0.00	315.00	1.1	5,088	0.02%
2020/11/09	6	320.67	5	321.60	321.00	1	5,127	0.02%
2020/11/06	4	318.25	8	315.31	314.00	-4	5,152	-0.08%
2020/11/05	3	311.67	4	315.50	316.00	-1	5,164	-0.02%
2020/11/04	3.1	304.25	5	307.80	310.00	-1.9	5,164	-0.04%
2020/11/02	3	306.50	1	302.50	302.50	2	5,250	0.04%
2020/10/30	8	310.44	35	307.86	311.00	-27	5,242	-0.51%
2020/10/29	40	311.90	3	309.67	309.50	37	5,309	0.70%
2020/10/28	4	316.50	13.1	318.61	319.50	-9.1	5,415	-0.17%
2020/10/27	1	311.50	7	309.93	314.50	-6	5,412	-0.11%
2020/10/23	2	312.50	6	313.92	312.00	-4	5,715	-0.07%
2020/10/22	8	312.63	0	0.00	310.00	8	5,896	0.14%
2020/10/21	3	315.33	10	317.20	314.50	-7	5,982	-0.12%
2020/10/20	7	317.21	27	317.85	315.50	-20	6,028	-0.33%
2020/10/19	3	309.83	5	310.70	310.00	-2	5,975	-0.03%
2020/10/16	6	312.75	9	310.56	309.00	-3	5,999	-0.05%
2020/10/15	6	314.33	5	313.50	313.50	1	6,078	0.02%
2020/10/14	14	317.68	9	318.33	314.50	5	6,227	0.08%
2020/10/13	27	313.72	22.1	314.80	317.50	4.9	6,344	0.08%
2020/10/12	29	308.57	16	307.88	310.00	13	6,226	0.21%
2020/10/08	5	288.90	3	289.83	289.50	2	6,091	0.03%
2020/10/07	7	286.50	3	286.33	285.00	4	6,154	0.06%
2020/10/06	1.1	292.33	1	288.50	288.50	0.1	6,195	0.00%
2020/10/05	2	288.50	1	290.00	288.50	1	6,318	0.02%
2020/09/30	4	287.88	2	286.50	286.50	2	6,498	0.03%
2020/09/29	2	288.00	2	286.25	288.50	0	6,728	0.00%
2020/09/28	1	280.50	3	285.67	284.00	-2	6,934	-0.03%
2020/09/25	2	286.00	4	284.13	278.00	-2	7,068	-0.03%
2020/09/24	9	288.28	6	287.42	287.00	3	7,096	0.04%
2020/09/23	3	294.33	2	296.25	297.50	1	7,090	0.01%
2020/09/22	9	293.83	3	292.50	292.50	6	7,152	0.08%
2020/09/21	24	303.54	2	299.00	299.00	22	7,186	0.31%
2020/09/18	1	300.00	7	299.64	302.50	-6	7,237	-0.08%
2020/09/17	2	302.75	2	299.50	299.50	0	7,280	0.00%
2020/09/16	4	302.38	7	303.21	303.00	-3	7,335	-0.04%
2020/09/15	9	300.06	3	299.83	298.50	6	7,428	0.08%
2020/09/14	2	299.00	8	298.13	297.00	-6	7,570	-0.08%
2020/09/11	5	293.50	4	294.25	295.00	1	7,641	0.01%
2020/09/10	6	291.42	11	292.36	289.50	-5	7,673	-0.07%
2020/09/09	1	284.00	2	288.00	287.50	-1	7,761	-0.01%
2020/09/08	0	0.00	1	287.00	287.00	-1	7,911	-0.01%
2020/09/07	9	288.17	14	288.96	285.50	-5	8,049	-0.06%
2020/09/04	3	286.83	9	287.17	292.00	-6	8,172	-0.07%
2020/09/03	5	291.40	3	287.50	287.50	2	8,358	0.02%
2020/09/02	1	291.01	2	291.00	291.00	-1	8,352	-0.01%
2020/09/01	6	289.33	5	287.90	288.50	1	8,549	0.01%
2020/08/31	4	291.88	2	291.00	286.00	2	8,586	0.02%
2020/08/28	4	293.63	7	291.21	291.00	-3	8,624	-0.03%
2020/08/27	9	292.94	14	295.54	296.00	-5	8,689	-0.06%
2020/08/26	9	285.00	6	288.58	290.50	3	8,739	0.03%
2020/08/25	3	274.33	9	276.06	280.00	-6	8,704	-0.07%
2020/08/24	16	270.59	17	271.09	275.00	-1	8,806	-0.01%
2020/08/21	5	265.00	4	266.75	266.00	1	8,783	0.01%
2020/08/20	1	267.00	13	260.19	260.00	-12	8,803	-0.14%
2020/08/19	6	286.33	5	285.10	281.50	1	8,640	0.01%
2020/08/18	9	287.61	15	285.57	284.50	-6	8,670	-0.07%
2020/08/17	4	301.13	1	300.50	300.50	3	8,682	0.03%
2020/08/14	3	300.00	6	302.67	303.00	-3	8,791	-0.03%
2020/08/13	4	302.00	7	301.29	299.50	-3	8,922	-0.03%
2020/08/12	3	299.00	4	298.88	303.00	-1	9,009	-0.01%
2020/08/11	14	297.14	9	298.00	294.00	5	9,200	0.05%
2020/08/10	9	300.67	8	297.63	298.00	1	9,239	0.01%
2020/08/07	20	303.60	3	304.17	303.50	17	9,257	0.18%
2020/08/06	14	306.29	2	303.50	302.50	12	9,324	0.13%
2020/08/05	13	303.85	1	304.50	304.50	12	9,388	0.13%
2020/08/04	5	304.10	3	303.50	302.00	2	9,594	0.02%
2020/08/03	6	303.92	13	308.62	299.00	-7	9,723	-0.07%
2020/07/31	4	317.00	0	0.00	317.00	4	9,641	0.04%
2020/07/30	10	323.90	13	321.96	322.00	-3	9,631	-0.03%
2020/07/29	44	324.49	13	318.42	318.50	31	9,633	0.32%
2020/07/28	11	344.27	14	342.18	334.00	-3	9,465	-0.03%
2020/07/27	6	333.50	11	330.82	339.00	-5	9,463	-0.05%
2020/07/24	10.1	325.58	11	322.45	321.00	-1	9,566	-0.01%
2020/07/23	21	321.83	3	321.00	326.00	18	9,641	0.19%
2020/07/22	5	326.50	2	327.50	327.00	3	9,728	0.03%
2020/07/21	5	324.30	15	326.37	330.50	-10	9,809	-0.10%
2020/07/20	20	324.10	10	322.70	317.50	10	9,774	0.10%
2020/07/17	8	329.00	10	328.25	331.00	-2	9,753	-0.02%
2020/07/16	3	318.50	2	318.75	315.00	1	9,581	0.01%
2020/07/15	3	315.83	7	319.79	311.50	-4	9,571	-0.04%
2020/07/14	3	319.00	4	319.75	321.50	-1	9,645	-0.01%
2020/07/13	7	319.29	8	317.50	319.00	-1	9,632	-0.01%
2020/07/10	9	315.94	11	313.36	311.50	-2	9,654	-0.02%
2020/07/09	14	330.82	27	329.09	326.00	-13	9,583	-0.14%
2020/07/08	9	316.22	20	315.48	326.00	-11	9,438	-0.12%
2020/07/07	8	310.25	33	305.70	306.00	-25	9,258	-0.27%
2020/07/06	18	299.31	31	302.82	306.00	-13	9,098	-0.14%
2020/07/03	9	292.67	2	293.00	293.00	7	9,016	0.08%
2020/07/02	2	293.00	1	292.00	292.00	1	9,058	0.01%
2020/07/01	3	295.67	3	292.00	292.50	0	9,165	0.00%
2020/06/30	5	297.50	2	298.25	299.00	3	9,209	0.03%
2020/06/29	15	294.77	3	293.00	291.00	12	9,242	0.13%
2020/06/24	10	299.60	2	298.50	295.00	8	9,271	0.09%
2020/06/23	9.5	302.00	7	300.71	299.00	2.5	9,363	0.03%
2020/06/22	23	306.07	20	303.55	305.00	3	9,378	0.03%
2020/06/19	7	296.93	8	298.56	297.00	-1	9,436	-0.01%
2020/06/18	9	294.17	7	292.50	291.50	2	9,362	0.02%
2020/06/17	6	294.17	10	293.35	293.50	-4	9,370	-0.04%
2020/06/16	4	291.63	15	293.70	296.50	-11	9,445	-0.12%
2020/06/15	21.1	291.22	16	286.69	283.00	5.1	9,512	0.05%
2020/06/12	24	287.94	26	289.21	289.00	-2	9,518	-0.02%
2020/06/11	12	289.88	9	290.67	288.50	3	9,579	0.03%
2020/06/10	8	290.88	30	290.95	294.50	-22	9,617	-0.23%
2020/06/09	10	282.75	10	283.80	282.00	0	9,584	0.00%
2020/06/08	47	285.18	10	286.00	282.00	37	9,739	0.38%
2020/06/05	12	278.00	15.3	276.79	278.00	-3.3	9,588	-0.03%
2020/06/04	3	277.50	6	277.42	278.00	-3	9,615	-0.03%
2020/06/03	5	277.30	23	276.93	277.00	-18	9,657	-0.19%
2020/06/02	25	270.92	35	271.60	272.50	-10	9,590	-0.10%
2020/06/01	3	262.83	3	263.83	264.00	0	9,515	0.00%
2020/05/29	4	253.75	11	253.09	257.00	-7	9,450	-0.07%
2020/05/28	4	247.63	4	247.00	247.00	0	9,314	0.00%
2020/05/27	2	249.00	13	249.96	247.00	-11	9,339	-0.12%
2020/05/26	7	249.29	12	244.67	244.00	-5	9,312	-0.05%
2020/05/25	14.2	241.17	20	244.83	250.00	-5.8	9,277	-0.06%
2020/05/22	38	242.75	11	240.41	239.50	27	9,252	0.29%
2020/05/21	7	250.00	15	249.93	251.00	-8	9,151	-0.09%
2020/05/20	7.2	245.72	4	246.00	246.00	3.2	9,136	0.04%
2020/05/19	11	249.42	9	250.11	252.00	2	9,144	0.02%
2020/05/18	29	251.57	7	249.64	248.00	22	9,138	0.24%
2020/05/15	6	270.67	3	268.67	268.50	3	9,067	0.03%
2020/05/14	8	268.94	8	268.63	267.00	0	9,246	0.00%
2020/05/13	15	271.00	6	272.50	272.50	9	9,401	0.10%
2020/05/12	11	276.09	14	277.68	274.50	-3	9,597	-0.03%
2020/05/11	19	286.76	34	287.25	282.50	-15	9,749	-0.15%
2020/05/08	22	280.02	18	280.06	281.50	4	9,658	0.04%
2020/05/07	14	267.54	22	269.73	272.50	-8	9,485	-0.08%
2020/05/06	5	264.30	2	263.25	262.50	3	9,424	0.03%
2020/05/05	32	266.44	21	266.55	262.50	11	9,461	0.12%
2020/05/04	5	263.50	15	263.00	264.00	-10	9,599	-0.10%
2020/04/30	23	268.11	20	267.40	269.00	3	9,591	0.03%
2020/04/29	27	256.56	38	259.51	261.50	-11	9,507	-0.12%
2020/04/28	25	243.50	8.2	245.77	247.00	16.9	9,371	0.18%
2020/04/27	8	251.06	8	251.75	251.50	0	9,332	0.00%
2020/04/24	6	252.67	0	0.00	251.00	6	9,223	0.07%
2020/04/23	1	263.50	2	260.50	260.00	-1	9,121	-0.01%
2020/04/22	11	257.91	7	258.50	259.00	4	9,150	0.04%
2020/04/21	13	269.31	6	266.67	265.50	7	9,047	0.08%
2020/04/20	2	272.25	2	273.50	274.00	0	9,040	0.00%
2020/04/17	14	276.82	21	278.67	274.00	-7	9,030	-0.08%
2020/04/16	8	268.75	3	269.67	270.00	5	8,957	0.06%
2020/04/15	3	275.17	3	272.83	272.00	0	8,998	0.00%
2020/04/14	6	270.33	7	271.29	273.00	-1	9,145	-0.01%
2020/04/13	7	264.57	6	263.92	263.00	1	9,200	0.01%
2020/04/10	6	271.00	7	270.50	268.50	-1	9,301	-0.01%
2020/04/09	10	274.65	9	273.06	269.00	1	9,423	0.01%
2020/04/08	12	277.13	6	277.67	275.00	6	9,461	0.06%
2020/04/07	9	280.94	6	282.00	278.00	3	9,453	0.03%
2020/04/06	3	267.17	15	270.53	278.00	-12	9,400	-0.13%
2020/04/01	4	263.63	6	264.42	262.00	-2	9,386	-0.02%
2020/03/31	10	263.50	8	263.75	263.50	2	9,358	0.02%
2020/03/30	11	257.18	11	257.91	260.50	0	9,283	0.00%
2020/03/27	28	259.84	33	259.32	254.50	-5	9,259	-0.05%
2020/03/26	7	252.36	16	251.56	256.00	-9	9,139	-0.10%
2020/03/25	11	256.36	10	255.95	256.50	1	9,217	0.01%
2020/03/24	4	239.13	8	240.94	242.50	-4	9,130	-0.04%
2020/03/23	11	216.05	11	217.86	222.50	0	9,079	0.00%
2020/03/20	10	212.30	9	210.67	215.00	1	9,071	0.01%
2020/03/19	13	201.50	8	204.31	195.50	5	8,953	0.06%
2020/03/18	8	222.25	10	223.10	217.00	-2	8,882	-0.02%
2020/03/17	7	237.14	5	231.50	219.00	2	8,936	0.02%
2020/03/16	16	247.31	11	247.27	236.00	5	8,824	0.06%
2020/03/13	13	221.08	16	232.09	249.50	-3	8,770	-0.03%
2020/03/12	9	239.78	3	240.67	238.00	6	8,578	0.07%
2020/03/11	4.1	275.10	4	269.25	264.00	0.1	8,451	0.00%
2020/03/10	5	270.00	4	271.25	273.50	1	8,562	0.01%
2020/03/09	7	278.93	3	280.50	274.50	4	8,710	0.05%
2020/03/06	3	287.67	6	287.17	288.50	-3	8,735	-0.03%
2020/03/05	5	287.20	13	287.54	290.00	-8	8,898	-0.09%
2020/03/04	16	279.56	15	278.60	279.50	1	8,940	0.01%
2020/03/03	5	279.30	3	277.83	277.50	2	8,979	0.02%
2020/03/02	7.1	271.19	20	272.90	272.50	-12.9	8,958	-0.14%
2020/02/27	17	278.94	11	279.68	273.50	6	8,954	0.07%
2020/02/26	3	283.67	3	284.50	284.00	0	8,910	0.00%
2020/02/25	20.2	285.30	25	286.48	286.50	-4.8	8,915	-0.05%
2020/02/24	9	280.78	9	282.78	285.50	0	8,919	0.00%
2020/02/21	24	285.79	17	283.32	283.00	7	8,925	0.08%
2020/02/20	13	285.88	21	288.12	289.50	-8	8,875	-0.09%
2020/02/19	21	282.74	19	281.50	280.50	2	8,745	0.02%
2020/02/18	37	283.34	7	283.93	280.00	30	8,692	0.35%
2020/02/17	26	295.38	29	291.34	291.00	-3	8,523	-0.04%
2020/02/14	41	309.37	14	309.61	307.00	27	8,304	0.33%
2020/02/13	25	319.90	30	320.48	315.50	-5	8,115	-0.06%
2020/02/12	25	313.70	41	312.52	316.00	-16	7,839	-0.20%
2020/02/11	4	297.50	12	299.38	302.00	-8	7,658	-0.10%
2020/02/10	1	290.00	1	291.50	290.50	0	7,652	0.00%
2020/02/07	5	295.50	4	293.88	293.50	1	7,716	0.01%
2020/02/06	4	295.50	9	294.89	295.00	-5	7,813	-0.06%
2020/02/05	6	291.42	21	288.64	292.50	-15	7,736	-0.19%
2020/02/04	1	274.50	2	275.50	275.00	-1	7,620	-0.01%
2020/02/03	19	269.92	16	272.09	270.50	3	7,671	0.04%
2020/01/31	5	278.10	11	280.82	282.00	-6	7,660	-0.08%
2020/01/30	11	273.64	11	273.77	275.50	0	7,732	0.00%
2020/01/20	7	286.36	1	286.00	286.00	6	7,977	0.08%
2020/01/17	4	285.75	2	285.50	285.50	2	8,044	0.02%
2020/01/16	8	282.13	7	283.71	284.50	1	8,130	0.01%
2020/01/15	7	290.57	9	289.83	288.00	-2	8,123	-0.02%
2020/01/14	5	288.00	8	289.50	288.00	-3	8,121	-0.04%
2020/01/13	4	284.88	3	285.67	285.00	1	8,103	0.01%
2020/01/10	5	282.40	3	284.00	286.50	2	8,123	0.02%
2020/01/09	3	282.00	10	282.65	284.50	-7	8,179	-0.09%
2020/01/08	22	277.52	19	279.42	275.00	3	8,426	0.04%
2020/01/07	9	286.39	7	287.57	288.00	2	8,359	0.02%
2020/01/06	7	287.79	1	285.00	285.00	6	8,408	0.07%
2020/01/03	10	299.70	6	297.92	295.00	4	8,387	0.05%
2020/01/02	7	303.07	13	303.27	305.00	-6	8,316	-0.07%
2019/12/31	4	296.00	1	298.00	294.00	3	8,276	0.04%
2019/12/30	3	299.00	2	299.50	297.50	1	8,278	0.01%
2019/12/27	13	303.88	33	305.56	298.50	-20	8,317	-0.24%
2019/12/26	2	297.50	9	299.44	300.00	-7	8,232	-0.09%
2019/12/25	6	294.17	6	294.92	295.00	0	8,188	0.00%
2019/12/24	4	290.88	15	293.37	293.50	-11	8,252	-0.13%
2019/12/23	7	286.07	4	286.75	288.00	3	8,281	0.04%
2019/12/20	23	287.07	9	284.83	283.00	14	8,319	0.17%
2019/12/19	6	296.67	18	294.17	291.50	-12	8,349	-0.14%
2019/12/18	8	298.75	6	300.08	301.00	2	8,266	0.02%
2019/12/17	7	302.07	8	301.75	300.50	-1	8,325	-0.01%
2019/12/16	7	296.93	3	296.17	295.50	4	8,315	0.05%
2019/12/13	14	302.54	15	299.17	296.00	-1	8,740	-0.01%
2019/12/12	6	294.25	13	296.08	298.00	-7	8,808	-0.08%
2019/12/11	7	286.00	7	286.71	286.00	0	8,621	0.00%
2019/12/10	40	286.34	11	285.73	285.00	29	8,648	0.34%
2019/12/09	4	294.38	4	294.50	294.50	0	8,555	0.00%
2019/12/06	28	290.77	4	291.38	290.00	24	8,608	0.28%
2019/12/05	6	289.83	7	290.79	292.00	-1	8,593	-0.01%
2019/12/04	7	284.93	5	283.40	282.00	2	8,496	0.02%
2019/12/03	9	295.06	5	292.30	291.00	4	8,496	0.05%
2019/12/02	17	287.76	17	290.29	298.00	0	8,433	0.00%
2019/11/29	21	303.29	18	300.92	302.50	3	8,333	0.04%
2019/11/28	12	307.88	2	308.00	306.00	10	8,233	0.12%
2019/11/27	3	314.67	8	314.63	315.00	-5	8,196	-0.06%
2019/11/26	12	313.04	7	313.21	311.50	5	8,258	0.06%
2019/11/25	5	307.30	4	307.25	306.50	1	8,364	0.01%
2019/11/22	7	309.43	7	305.43	305.50	0	8,450	0.00%
2019/11/21	6	306.75	10	308.50	314.50	-4	8,476	-0.05%
2019/11/20	13	315.85	4	311.50	308.50	9	8,492	0.11%
2019/11/19	18	317.03	22	319.14	325.00	-4	8,573	-0.05%
2019/11/18	6	324.50	5	324.30	324.00	1	8,600	0.01%
2019/11/15	11	322.27	8	322.94	321.00	3	8,751	0.03%
2019/11/14	1	314.50	3	316.50	318.00	-2	8,767	-0.02%
2019/11/13	2	313.00	4	313.25	316.00	-2	8,857	-0.02%
2019/11/12	6	308.17	5	309.50	310.00	1	8,971	0.01%
2019/11/11	2	306.50	3	304.33	305.00	-1	9,139	-0.01%
2019/11/08	3	308.17	3	312.17	312.50	0	9,242	0.00%
2019/11/07	8	313.50	3	309.83	307.00	5	9,307	0.05%
2019/11/06	7	328.29	5	323.40	323.00	2	9,373	0.02%
2019/11/05	12	332.58	12	332.63	335.50	0	9,407	0.00%
2019/11/04	2	324.50	2	324.75	323.50	0	9,536	0.00%
2019/11/01	28	318.98	30	323.12	324.50	-2	9,647	-0.02%
2019/10/31	30	323.65	26	318.46	318.00	4	9,814	0.04%
2019/10/30	7	328.43	7.1	329.20	333.00	-0.1	9,822	0.00%
2019/10/29	14	333.68	14.5	331.62	330.00	-0.5	9,969	-0.01%
2019/10/28	33	337.05	37	337.92	343.50	-4	10,054	-0.04%
2019/10/25	6.1	317.38	6.5	318.00	315.00	-0.4	9,834	0.00%
2019/10/24	28	314.25	29	315.95	320.00	-1	9,891	-0.01%
2019/10/23	15	310.63	9	311.39	313.00	6	9,982	0.06%
2019/10/22	7.2	307.16	5	307.80	305.50	2.2	10,155	0.02%
2019/10/21	2.1	306.37	1	302.50	302.50	1.1	10,384	0.01%
2019/10/18	4.5	310.03	3	308.00	307.00	1.5	10,715	0.01%
2019/10/17	9.3	308.24	10	309.65	314.50	-0.7	10,907	-0.01%
2019/10/16	19	307.92	27	308.80	306.00	-8	10,850	-0.07%
2019/10/15	18	299.97	23	299.26	299.00	-5	10,647	-0.05%
2019/10/14	18	295.92	19	295.79	294.00	-1	10,584	-0.01%
2019/10/09	12	287.33	14	289.32	284.50	-2	10,522	-0.02%
2019/10/08	38	290.26	34	289.07	285.00	4	10,511	0.04%
2019/10/07	2	286.00	4	287.75	290.50	-2	10,610	-0.02%
2019/10/04	4	288.63	4	285.00	284.00	0	10,666	0.00%
2019/10/03	16	282.94	17.1	285.57	287.00	-1.1	10,718	-0.01%
2019/10/02	3	280.50	4	281.63	282.00	-1	10,728	-0.01%
2019/10/01	2	280.25	5	280.60	279.00	-3	10,883	-0.03%
2019/09/27	8	280.13	11	279.27	278.50	-3	11,085	-0.03%
2019/09/26	26	289.71	20	285.78	284.00	6	11,160	0.05%
2019/09/25	4	285.38	6	286.17	289.00	-2	11,294	-0.02%
2019/09/24	18	293.44	23	289.30	285.00	-5	11,350	-0.04%
2019/09/23	9	291.44	8	291.69	292.50	1	11,256	0.01%
2019/09/20	9	289.06	21	290.24	291.50	-12	11,284	-0.11%
2019/09/19	22	289.59	17	290.21	289.50	5	11,245	0.04%
2019/09/18	29	289.21	33	288.79	290.50	-4	11,228	-0.04%
2019/09/17	28	270.63	37	272.42	274.00	-9	10,850	-0.08%
2019/09/16	3	261.67	1	263.50	264.00	2	10,820	0.02%
2019/09/12	15	265.77	12	265.88	265.50	3	10,913	0.03%
2019/09/11	9	262.33	11	263.50	265.00	-2	11,178	-0.02%
2019/09/10	8	258.94	4	258.00	257.50	4	11,418	0.04%
2019/09/09	18	267.97	17	267.18	264.50	1	11,531	0.01%
2019/09/06	18	270.33	25	267.74	266.00	-7	11,785	-0.06%
2019/09/05	53	274.27	46	272.88	269.00	7	11,818	0.06%
2019/09/04	14	266.82	17	267.82	269.50	-3	11,793	-0.03%
2019/09/03	7	266.79	8	264.44	262.00	-1	11,966	-0.01%
2019/09/02	11	258.09	17	258.29	262.00	-6	12,073	-0.05%
2019/08/30	17	262.91	14	261.07	260.50	3	12,209	0.02%
2019/08/29	2	257.25	3	256.67	259.00	-1	12,400	-0.01%
2019/08/28	20	253.68	16	256.78	253.00	4	12,711	0.03%
2019/08/27	27	263.13	19	262.29	259.00	8	12,796	0.06%
2019/08/26	14	264.07	13	263.27	264.50	1	12,990	0.01%
2019/08/23	9	264.67	6	266.33	269.00	3	13,110	0.02%
2019/08/22	25	272.18	25	271.54	266.00	0	13,276	0.00%
2019/08/21	7	271.07	8	269.94	274.50	-1	13,266	-0.01%
2019/08/20	7	272.14	19	272.97	268.50	-12	13,378	-0.09%
2019/08/19	20	269.35	20	269.58	270.00	0	13,476	0.00%
2019/08/16	16	262.34	18	265.08	262.50	-2	13,655	-0.01%
2019/08/15	12	259.08	12	258.83	259.50	0	14,022	0.00%
2019/08/14	18	269.94	18	268.19	265.50	0	14,290	0.00%
2019/08/13	12	264.67	9	263.00	260.50	3	14,414	0.02%
2019/08/12	54	271.67	44	269.17	265.50	10	14,829	0.07%
2019/08/08	18	270.92	24	271.40	274.00	-6	14,978	-0.04%
2019/08/07	25	265.44	25	266.76	262.00	0	14,928	0.00%
2019/08/06	33	253.12	37	253.35	263.50	-4	14,924	-0.03%
2019/08/05	45	254.22	45	254.30	250.00	0	14,769	0.00%
2019/08/02	22	257.50	16	253.63	251.00	6	14,735	0.04%
2019/08/01	16	267.84	16	268.47	268.00	0	14,604	0.00%
2019/07/31	37	267.51	33	267.53	268.00	4	14,598	0.03%
2019/07/30	22	266.91	24	267.38	272.00	-2	14,394	-0.01%
2019/07/29	13	272.23	8	270.31	266.00	5	14,304	0.03%
2019/07/26	25	271.12	25	272.58	275.00	0	14,248	0.00%
2019/07/25	31	273.61	26	272.00	272.50	5	14,173	0.04%
2019/07/24	36	270.15	44	272.33	276.00	-8	14,131	-0.06%
2019/07/23	26.1	267.23	26	262.13	262.50	0.1	14,172	0.00%
2019/07/22	20	249.95	24	252.96	260.00	-4	14,277	-0.03%
2019/07/19	22	235.50	34	234.90	236.50	-12	13,962	-0.09%
2019/07/18	5	227.70	5	225.90	227.00	0	13,819	0.00%
2019/07/17	4	225.88	13	226.81	227.00	-9	13,893	-0.06%
2019/07/16	32	223.33	27	223.85	224.00	5	13,923	0.04%
2019/07/15	6	221.83	4.1	222.72	221.50	1.9	14,157	0.01%
2019/07/12	10	222.35	6	220.67	220.00	4	14,556	0.03%
2019/07/11	48	226.40	49	225.72	223.50	-1	14,620	-0.01%
2019/07/10	24	220.92	28	220.95	222.00	-4	14,533	-0.03%
2019/07/09	6	218.50	8	220.06	222.00	-2	14,529	-0.01%
2019/07/08	15	216.77	13	215.81	218.00	2	14,503	0.01%
2019/07/05	42	216.89	40	218.66	216.50	2	14,567	0.01%
2019/07/04	40	221.06	38	222.64	221.00	2	14,438	0.01%
2019/07/03	45	214.28	44	213.99	217.00	1	14,300	0.01%
2019/07/02	21	216.60	26	216.00	218.00	-5	14,320	-0.03%
2019/07/01	2	210.75	24	212.96	213.00	-22	14,185	-0.16%
2019/06/28	27	201.59	15	200.77	199.00	12	14,232	0.08%
2019/06/27	18	200.94	16	197.78	197.00	2	14,323	0.01%
2019/06/26	6	199.75	10	199.40	195.50	-4	14,513	-0.03%
2019/06/25	5	199.30	10	199.45	198.50	-5	14,654	-0.03%
2019/06/24	19	196.74	16	197.59	198.50	3	14,845	0.02%
2019/06/21	54.1	200.58	56	199.94	197.00	-1.9	14,913	-0.01%
2019/06/20	15	200.07	9	200.50	200.50	6	14,858	0.04%
2019/06/19	38	196.29	44.2	197.55	200.00	-6.2	14,992	-0.04%
2019/06/18	44	185.35	55	185.86	187.50	-11	14,709	-0.07%
2019/06/17	30	177.65	33	178.15	183.50	-3	14,636	-0.02%
2019/06/14	45	184.21	42	183.80	176.50	3	14,765	0.02%
2019/06/13	25	187.26	25	186.72	188.50	0	14,969	0.00%
2019/06/12	36	186.60	23	186.33	187.00	13	15,425	0.08%
2019/06/11	34	184.69	45	185.37	187.00	-11	15,519	-0.07%
2019/06/10	13	176.58	18	178.19	180.50	-5	15,322	-0.03%
2019/06/06	40	171.25	35	170.01	169.50	5	15,190	0.03%
2019/06/05	50	179.39	49	177.98	175.50	1	15,103	0.01%
2019/06/04	44	179.39	44	179.93	178.00	0	15,102	0.00%
2019/06/03	46	175.59	89	172.79	176.00	-43	14,898	-0.29%
2019/05/31	20	171.20	27	171.76	174.50	-7	14,748	-0.05%
2019/05/30	22	163.77	24	165.31	164.50	-2	14,567	-0.01%
2019/05/29	27	157.52	26	159.42	163.50	1	14,555	0.01%
2019/05/28	31	159.63	32	158.80	159.00	-1	14,412	-0.01%
2019/05/27	36	160.07	28	158.16	157.50	8	14,533	0.06%
2019/05/24	127	163.72	122	164.20	160.50	5	14,667	0.03%	大買/大賣/
2019/05/23	47	162.39	46	162.90	167.00	1	14,503	0.01%
2019/05/22	103	168.00	79	167.41	163.50	24	14,386	0.17%	大買/
2019/05/21	62	159.21	48	159.71	160.00	14	14,157	0.10%
2019/05/20	76	163.13	81	164.47	168.50	-5	14,024	-0.04%
2019/05/17	67	170.60	63	169.52	165.00	4	13,853	0.03%
2019/05/16	36.1	191.34	19	189.34	181.00	17.1	13,720	0.12%
2019/05/15	10	197.85	12	199.29	200.50	-2	13,730	-0.01%
2019/05/14	10	186.95	8	191.63	194.00	2	13,889	0.01%
2019/05/13	9.1	199.31	7	195.57	193.00	2	14,082	0.01%
2019/05/10	3	200.69	4	204.13	204.50	-1	14,213	-0.01%
2019/05/09	16	200.81	23	202.57	200.00	-7	14,204	-0.05%
2019/05/08	21	204.98	8	205.38	206.00	13	14,171	0.09%
2019/05/07	2	204.75	5	204.90	203.50	-3	14,258	-0.02%
2019/05/06	6.1	201.26	4	201.75	201.00	2.1	14,669	0.01%
2019/05/03	2	208.50	6	211.00	213.00	-4	14,718	-0.03%
2019/05/02	12	206.75	13	207.50	208.00	-1	14,752	-0.01%
2019/04/30	12	203.67	12	204.88	207.00	0	14,893	0.00%
2019/04/29	49	195.66	49	196.20	204.00	0	15,028	0.00%
2019/04/26	26	212.44	13	210.62	207.00	13	14,775	0.09%
2019/04/25	8	225.63	12	226.92	229.50	-4	14,433	-0.03%
2019/04/24	5	228.00	9	227.94	227.00	-4	14,532	-0.03%
2019/04/23	18	225.06	15	226.07	229.50	3	14,473	0.02%
2019/04/22	15	222.17	17	223.00	225.50	-2	14,383	-0.01%
2019/04/19	43	225.59	15	222.17	220.00	28	14,337	0.20%
2019/04/18	24	233.92	49	234.58	229.00	-25	14,102	-0.18%
2019/04/17	3	217.50	15.2	218.60	219.00	-12.2	13,675	-0.09%
2019/04/16	8	215.06	8	215.13	213.00	0	13,623	0.00%
2019/04/15	9	212.06	14	212.43	213.00	-5	13,594	-0.04%
2019/04/12	6	208.58	4	208.13	205.00	2	13,628	0.01%
2019/04/11	14	217.64	10	214.95	211.00	4	13,675	0.03%
2019/04/10	2	215.75	4	215.13	212.00	-2	13,565	-0.01%
2019/04/09	8	217.94	5	217.10	211.00	3	13,622	0.02%
2019/04/08	11	215.95	24	217.35	219.50	-13	13,591	-0.10%
2019/04/03	17	205.59	16	206.69	205.00	1	13,535	0.01%
2019/04/02	12	211.17	9	211.39	207.50	3	13,598	0.02%
2019/04/01	34	215.03	20	212.78	211.00	14	13,493	0.10%
2019/03/29	25	215.64	26	215.88	217.50	-1	13,295	-0.01%
2019/03/28	17	209.76	22	209.70	211.50	-5	13,237	-0.04%
2019/03/27	38	208.13	33	206.71	204.00	5	13,144	0.04%
2019/03/26	4	196.38	10	200.90	205.00	-6	12,973	-0.05%
2019/03/25	9	194.06	7	194.64	194.00	2	13,026	0.02%
2019/03/22	17	206.09	14	205.57	200.50	3	13,000	0.02%
2019/03/21	5	200.30	4	200.25	199.50	1	12,818	0.01%
2019/03/20	20	200.00	27	200.65	199.50	-7	12,832	-0.05%
2019/03/19	12	199.71	15	200.73	204.50	-3	12,748	-0.02%
2019/03/18	49	201.55	42	202.80	197.50	7	12,509	0.06%
2019/03/15	7	183.43	49	190.10	192.50	-42	12,094	-0.35%
2019/03/14	33	169.98	26	171.92	175.00	7	11,692	0.06%
2019/03/13	4	163.75	4	164.75	164.50	0	11,596	0.00%
2019/03/12	8	164.69	13	163.65	162.00	-5	11,693	-0.04%
2019/03/11	10	162.55	5	161.70	161.00	5	11,801	0.04%
2019/03/08	14	158.64	10	159.65	162.50	4	12,010	0.03%
2019/03/07	23	164.20	7	162.29	160.00	16	12,103	0.13%
2019/03/06	11	171.82	5	172.70	172.00	6	12,101	0.05%
2019/03/05	11	175.18	13	174.81	173.00	-2	12,181	-0.02%
2019/03/04	25	178.32	9	178.78	180.00	16	12,413	0.13%
2019/02/27	10	173.55	8	172.50	175.00	2	12,395	0.02%
2019/02/26	26	179.54	21	177.81	175.00	5	12,504	0.04%
2019/02/25	18	175.50	22	176.59	177.50	-4	12,357	-0.03%
2019/02/22	11	168.36	7	168.07	168.00	4	12,141	0.03%
2019/02/21	5	168.30	17	170.68	171.00	-12	12,142	-0.10%
2019/02/20	14	173.00	19	171.39	168.00	-5	12,042	-0.04%
2019/02/19	22	169.02	26	169.98	171.00	-4	11,894	-0.03%
2019/02/18	11	163.14	13	162.35	163.00	-2	11,787	-0.02%
2019/02/15	35	162.70	26	162.17	160.50	9	11,927	0.08%
2019/02/14	26	162.31	18	164.19	158.00	8	11,517	0.07%
2019/02/13	48	174.94	34.2	171.92	166.50	13.9	11,357	0.12%
2019/02/12	14	168.54	29	170.26	174.00	-15	11,184	-0.13%
2019/02/11	21	154.48	33	158.09	161.50	-12	11,073	-0.11%
2019/01/30	9	150.39	16	150.09	149.50	-7	11,009	-0.06%
2019/01/29	20	145.30	9	146.11	148.00	11	11,194	0.10%
2019/01/28	26	152.15	19	151.21	150.00	7	11,379	0.06%
2019/01/25	15	149.53	56	151.04	152.00	-41	11,487	-0.36%
2019/01/24	6	140.08	11	141.14	142.00	-5	11,255	-0.04%
2019/01/23	17	136.44	12	136.88	138.50	5	11,247	0.04%
2019/01/22	11	136.64	14	137.00	136.50	-3	11,231	-0.03%
2019/01/21	48	130.06	71	131.27	135.00	-23	11,220	-0.20%
2019/01/18	15	125.63	12	124.88	126.00	3	11,252	0.03%
2019/01/17	6	121.75	49	122.06	123.50	-43	11,384	-0.38%
2019/01/16	10	125.70	13	122.62	122.00	-3	11,694	-0.03%
2019/01/15	27	125.69	22	125.32	126.00	5	11,801	0.04%
2019/01/14	11	124.95	24	124.69	124.00	-13	11,890	-0.11%
2019/01/11	46	122.83	56	123.01	123.00	-10	12,077	-0.08%
2019/01/10	13	121.31	22	122.09	120.00	-9	12,032	-0.07%
2019/01/09	18	119.69	10	119.90	120.00	8	12,092	0.07%
2019/01/08	14	118.64	22	118.20	116.50	-8	12,231	-0.07%
2019/01/07	14	117.61	4	116.75	115.50	10	12,366	0.08%
2019/01/04	20	113.05	12	113.29	114.00	8	12,554	0.06%
2019/01/03	22	116.20	10	115.00	114.00	12	12,783	0.09%
2019/01/02	2	120.25	5	120.20	121.00	-3	12,917	-0.02%
2018/12/28	4	119.00	4	120.75	118.00	0	12,977	0.00%
2018/12/27	18	119.72	20	119.98	119.00	-2	13,015	-0.02%
2018/12/26	19	119.61	17	118.12	115.00	2	12,998	0.02%
2018/12/25	14	118.75	19	119.95	121.50	-5	12,931	-0.04%
2018/12/24	6	118.75	5	119.00	118.00	1	12,826	0.01%
2018/12/22	3	116.50	23	116.54	117.00	-20	12,832	-0.16%
2018/12/21	20	115.60	12	115.96	119.50	8	12,907	0.06%
2018/12/20	22	118.84	8	118.19	116.50	14	12,820	0.11%
2018/12/19	33	127.18	18	127.14	124.00	15	12,767	0.12%
2018/12/18	11	125.23	7	125.64	126.00	4	12,794	0.03%
2018/12/17	24	121.29	23	122.80	123.50	1	12,817	0.01%
2018/12/14	8	118.31	12	117.25	118.00	-4	12,938	-0.03%
2018/12/13	8	121.63	19	123.89	121.50	-11	13,086	-0.08%
2018/12/12	16	122.06	14	122.29	122.50	2	13,197	0.02%
2018/12/11	39	116.81	8	117.94	118.00	31	13,201	0.23%
2018/12/10	17	112.15	16	113.31	115.00	1	13,562	0.01%
2018/12/07	22	118.02	12	117.58	116.50	10	13,730	0.07%
2018/12/06	10	116.60	2	113.25	114.00	8	13,749	0.06%
2018/12/05	21	123.57	12	123.46	122.50	9	13,691	0.07%
2018/12/04	9	136.00	12	134.29	131.00	-3	13,700	-0.02%
2018/12/03	10	133.95	27	135.17	137.00	-17	13,658	-0.12%
2018/11/30	23	127.26	27	125.85	126.50	-4	13,512	-0.03%
2018/11/29	16	122.94	11	121.95	120.00	5	13,689	0.04%
2018/11/28	18	119.86	13	120.23	120.50	5	13,647	0.04%
2018/11/27	23	114.41	29	115.10	119.00	-6	13,506	-0.04%
2018/11/26	15	107.20	17	107.44	109.00	-2	13,183	-0.02%
2018/11/23	16	106.28	21	106.50	104.00	-5	13,101	-0.04%
2018/11/22	13	106.15	23	105.46	103.00	-10	12,887	-0.08%
2018/11/21	7	102.14	12	103.04	105.50	-5	12,829	-0.04%
2018/11/20	14	102.64	17	102.88	102.50	-3	12,779	-0.02%
2018/11/19	6	100.45	6.3	100.77	102.00	-0.3	12,766	0.00%
2018/11/16	11	99.90	20	98.94	97.00	-9	12,801	-0.07%
2018/11/15	14	95.77	7	96.16	97.50	7	12,877	0.05%
2018/11/14	34	98.41	26	99.42	95.80	8	12,790	0.06%
2018/11/13	7	97.70	0	0.00	97.70	7	12,579	0.06%
2018/11/12	14	108.32	9	108.78	108.50	5	12,658	0.04%
2018/11/09	15	110.13	6	112.75	113.50	9	12,623	0.07%
2018/11/08	22	117.16	33	115.59	113.50	-11	12,628	-0.09%
2018/11/07	23	116.41	16	115.56	117.00	7	12,431	0.06%
2018/11/06	15	117.77	31.2	112.33	109.50	-16.2	12,296	-0.13%
2018/11/05	19	114.34	27	116.30	121.50	-8	12,065	-0.07%
2018/11/02	38	108.87	40	110.18	110.50	-2	11,790	-0.02%
2018/11/01	16	100.92	22	102.35	104.50	-6	11,553	-0.05%
2018/10/31	10	94.40	13	95.75	95.00	-3	11,393	-0.03%
2018/10/30	20	91.23	19	90.41	90.00	1	11,235	0.01%
2018/10/29	21	91.53	32	91.21	91.60	-11	11,178	-0.10%
2018/10/26	34	91.30	25	88.70	88.00	9	11,006	0.08%
2018/10/25	8	92.25	17	93.28	95.20	-9	10,771	-0.08%
2018/10/24	30	98.90	10	98.86	97.20	20	10,657	0.19%
2018/10/23	16	112.56	11	109.73	108.00	5	10,437	0.05%
2018/10/22	10	120.60	5	120.90	120.00	5	10,230	0.05%
2018/10/19	15	118.23	10	119.50	120.50	5	10,509	0.05%
2018/10/18	8	118.13	7	116.86	116.00	1	11,083	0.01%
2018/10/17	5	120.60	10	119.55	118.00	-5	10,978	-0.05%
2018/10/16	33	120.15	20	121.15	116.50	13	10,808	0.12%
2018/10/15	26	121.04	25	121.60	125.00	1	10,732	0.01%
2018/10/12	32	113.58	37	113.54	119.00	-5	10,562	-0.05%
2018/10/11	29	101.28	41	101.89	109.00	-12	10,393	-0.12%
2018/10/09	15	113.33	26.7	109.02	107.00	-11.7	10,149	-0.12%
2018/10/08	7	117.29	6.1	117.92	118.50	0.9	10,009	0.01%
2018/10/05	14	123.61	3	122.00	119.00	11	10,126	0.11%
2018/10/04	2	133.75	9	132.50	132.00	-7	10,030	-0.07%
2018/10/03	5	137.90	7	135.50	134.50	-2	10,065	-0.02%
2018/10/02	9	138.56	6	138.50	138.00	3	10,057	0.03%
2018/10/01	8	138.38	16	138.31	140.00	-8	10,039	-0.08%
2018/09/28	19	134.97	7	134.93	134.50	12	10,031	0.12%
2018/09/27	11	132.77	8	133.31	133.00	3	9,983	0.03%
2018/09/26	14	132.07	19	131.03	131.00	-5	9,934	-0.05%
2018/09/25	18	132.17	10	133.35	133.50	8	9,985	0.08%
2018/09/21	5	127.40	16	129.03	131.00	-11	9,863	-0.11%
2018/09/20	24	128.60	13	128.62	124.00	11	9,651	0.11%
2018/09/19	33	140.06	23	136.28	133.50	10	9,449	0.11%
2018/09/18	10	138.25	18	138.56	142.00	-8	9,250	-0.09%
2018/09/17	8	139.75	9	141.44	143.00	-1	9,089	-0.01%
2018/09/14	39	134.08	30	135.55	138.50	9	9,021	0.10%
2018/09/13	16	137.38	7	137.43	136.00	9	8,593	0.10%
2018/09/12	13	143.96	7	143.57	143.50	6	8,338	0.07%
2018/09/11	9	158.39	10	159.75	159.00	-1	8,200	-0.01%
2018/09/10	9	160.56	13	169.08	155.50	-4	8,100	-0.05%
2018/09/07	20	172.98	7	174.50	172.50	13	7,982	0.16%
2018/09/06	26	183.96	20	185.13	183.00	6	7,840	0.08%
2018/09/05	47	182.57	52	186.75	187.00	-5	7,694	-0.06%
2018/09/04	0	0.00	7	176.36	177.00	-7	7,238	-0.10%
2018/09/03	3	163.17	3	163.00	161.00	0	7,171	0.00%
2018/08/31	2	164.25	1	165.50	166.50	1	7,261	0.01%
2018/08/30	2	165.50	3	165.67	166.00	-1	7,253	-0.01%
2018/08/29	1	163.50	8	160.38	161.00	-7	7,211	-0.10%
2018/08/28	5	165.30	6	164.83	161.00	-1	7,219	-0.01%
2018/08/27	5	162.20	16	161.59	162.50	-11	7,197	-0.15%
2018/08/24	15	157.20	5	160.30	162.00	10	7,176	0.14%
2018/08/23	8	160.94	7	160.57	160.00	1	7,222	0.01%
2018/08/22	11	164.36	16	165.03	162.50	-5	7,268	-0.07%
2018/08/21	21	154.29	37	157.65	158.50	-16	7,117	-0.22%
2018/08/20	6	149.42	8	150.56	151.00	-2	7,064	-0.03%
2018/08/17	2	149.00	2	150.25	146.50	0	6,996	0.00%
2018/08/16	4	138.38	4	140.63	144.00	0	6,930	0.00%
2018/08/15	7	147.79	5.2	151.45	145.50	1.9	6,820	0.03%
2018/08/14	6	156.00	2	156.00	156.00	4	6,756	0.06%
2018/08/13	28	156.16	12	157.79	153.50	16	6,797	0.24%
2018/08/10	6	164.92	6	163.58	165.00	0	6,750	0.00%
2018/08/09	2	164.50	34	168.15	165.00	-32	6,737	-0.47%
2018/08/08	6	172.67	11	172.09	169.00	-5	6,766	-0.07%
2018/08/07	5.2	167.68	11	169.73	170.50	-5.8	6,795	-0.09%
2018/08/06	3	165.67	11	164.27	165.00	-8	6,891	-0.12%
2018/08/03	2.1	158.76	5	161.00	162.00	-2.9	6,882	-0.04%
2018/08/02	5	154.50	3	156.67	156.00	2	6,867	0.03%
2018/08/01	9	155.17	1	153.00	156.00	8	6,847	0.12%
2018/07/31	4.2	146.92	5	149.10	148.00	-0.9	6,786	-0.01%
2018/07/30	50	158.77	10	152.00	146.00	40	6,718	0.60%
2018/07/27	16	162.44	16	161.38	161.00	0	6,580	0.00%
2018/07/26	38	165.46	27	165.63	166.00	11	6,546	0.17%
2018/07/25	32	168.34	12	168.38	165.00	20	6,133	0.33%
2018/07/24	2.1	182.50	0	0.00	182.50	2.1	5,292	0.04%
2018/07/23	4.1	202.50	0	0.00	202.50	4.1	5,335	0.08%
2018/07/20	12	229.58	13	230.38	225.00	-1	5,591	-0.02%
2018/07/19	7	228.79	12	228.00	229.50	-5	5,767	-0.09%
2018/07/18	9	225.78	3	224.00	222.00	6	5,691	0.11%
2018/07/17	21	236.67	16	229.75	228.50	5	5,695	0.09%
2018/07/16	19	240.79	16	241.09	239.00	3	5,621	0.05%
2018/07/13	13.1	233.76	17	239.62	241.00	-4	5,534	-0.07%
2018/07/12	7	218.79	7	220.14	221.00	0	5,439	0.00%
2018/07/11	3	215.00	6	213.92	215.00	-3	5,479	-0.05%
2018/07/10	1	204.00	2	203.00	207.50	-1	5,510	-0.02%
2018/07/09	7	197.14	5	198.40	196.50	2	5,570	0.04%
2018/07/06	6	204.25	7	199.07	202.50	-1	5,543	-0.02%
2018/07/05	8	203.88	9	203.22	200.50	-1	5,499	-0.02%
2018/07/04	3	197.83	3	196.00	199.50	0	5,465	0.00%
2018/07/03	15	205.20	12	196.79	194.50	3	5,445	0.06%
2018/07/02	2	219.75	3	222.83	217.00	-1	5,376	-0.02%
2018/06/29	1	219.50	4	218.63	219.50	-3	5,384	-0.06%
2018/06/28	17	218.26	4	217.38	216.00	13	5,355	0.24%
2018/06/27	6	224.58	2	221.25	219.50	4	5,370	0.07%
2018/06/26	12	220.17	11	222.05	228.00	1	5,397	0.02%
2018/06/25	5	226.70	6	222.33	220.00	-1	5,449	-0.02%
2018/06/22	4	234.00	1	236.50	233.00	3	5,465	0.05%
2018/06/21	2	240.00	9	242.72	238.50	-7	5,495	-0.13%
2018/06/20	3	231.00	2	233.75	238.00	1	5,581	0.02%
2018/06/19	8	238.75	0	0.00	236.00	8	5,585	0.14%
2018/06/15	12	247.67	8	250.50	245.50	4	5,595	0.07%
2018/06/14	5	240.40	1	239.00	241.50	4	5,617	0.07%
2018/06/13	3	247.50	2	248.00	244.50	1	5,659	0.02%
2018/06/12	3	249.50	4	248.75	247.00	-1	5,734	-0.02%
2018/06/11	4	242.38	2	243.00	242.50	2	5,828	0.03%
2018/06/08	11	252.36	5	252.00	251.00	6	5,864	0.10%
2018/06/07	4	273.50	4	272.25	269.50	0	6,026	0.00%
2018/06/06	8	271.06	8	271.56	273.00	0	6,164	0.00%
2018/06/05	5	261.80	6	262.33	264.00	-1	6,168	-0.02%
2018/06/04	6	261.75	8.1	261.45	263.50	-2.1	6,255	-0.03%
2018/06/01	0	0.00	4	249.63	251.50	-4	6,236	-0.06%
2018/05/31	10	248.95	7	244.21	243.50	3	6,277	0.05%
2018/05/30	11.1	256.52	2	250.25	248.00	9.1	6,181	0.15%
2018/05/29	6	274.33	2	269.50	268.50	4	6,082	0.07%
2018/05/28	8	280.00	14	279.43	279.00	-6	6,078	-0.10%
2018/05/25	8	273.94	1	274.00	274.00	7	6,135	0.11%
2018/05/24	7	276.43	5	275.80	273.50	2	6,193	0.03%
2018/05/23	3	269.67	4	271.13	271.50	-1	6,232	-0.02%
2018/05/22	6	276.25	7	275.29	274.00	-1	6,319	-0.02%
2018/05/21	11	271.27	10	271.25	268.50	1	6,363	0.02%
2018/05/18	3	260.67	4	260.00	257.00	-1	6,358	-0.02%
2018/05/17	9	265.83	9	267.17	265.00	0	6,502	0.00%
2018/05/16	4	269.38	6	271.58	265.00	-2	6,546	-0.03%
2018/05/15	10	272.75	6	271.58	269.00	4	6,644	0.06%
2018/05/14	10	273.75	9	276.72	286.50	1	6,681	0.01%
2018/05/11	2	267.00	12	263.00	263.00	-10	6,557	-0.15%
2018/05/10	4	258.00	3	255.50	257.00	1	6,655	0.02%
2018/05/09	1	237.00	2	241.00	243.00	-1	6,712	-0.01%
2018/05/08	2	240.50	1	239.00	240.00	1	6,785	0.01%
2018/05/04	1	241.00	0	0.00	236.50	1	7,036	0.01%
2018/05/03	5	236.00	2	232.00	232.00	3	7,172	0.04%
2018/05/02	2	234.00	1	235.00	232.00	1	7,288	0.01%
2018/04/30	1	229.00	0	0.00	224.50	1	7,445	0.01%
2018/04/27	1	219.00	4	219.75	222.50	-3	7,569	-0.04%
2018/04/26	10	230.00	8	217.95	218.00	2	7,697	0.03%
2018/04/25	7	233.00	8	231.94	231.00	-1	7,572	-0.01%
2018/04/24	2	254.50	0	0.00	254.50	2	7,352	0.03%
2018/04/23	5	286.10	2	287.75	282.50	3	7,457	0.04%
2018/04/20	3	303.00	1	302.00	297.50	2	7,500	0.03%
2018/04/19	5	310.41	4	310.63	312.00	1	7,684	0.01%
2018/04/18	11	301.00	34	311.93	306.00	-23	7,953	-0.29%
2018/04/17	8	320.63	7	320.00	311.50	1	7,957	0.01%
2018/04/16	36	329.92	4	330.00	331.00	32	8,085	0.40%
2018/04/13	2	320.75	13	320.08	318.50	-11	8,134	-0.14%
2018/04/12	8	311.06	2	312.00	309.50	6	8,079	0.07%
2018/04/11	3	310.67	4	309.13	306.50	-1	8,184	-0.01%
2018/04/10	1	312.00	4	307.88	306.00	-3	8,247	-0.04%
2018/04/09	2	307.25	3	309.17	305.50	-1	8,381	-0.01%
2018/04/03	5	308.60	2	307.00	308.00	3	8,408	0.04%
2018/04/02	2	314.75	2	315.75	310.50	0	8,435	0.00%
2018/03/31	2	315.50	2	314.00	314.50	0	8,487	0.00%
2018/03/30	2	317.75	5	318.90	314.00	-3	8,593	-0.03%
2018/03/29	1	312.00	2	312.74	313.00	-1	8,684	-0.01%
2018/03/28	12	313.63	13	314.15	308.00	-1	8,665	-0.01%
2018/03/27	3	310.83	31.1	314.10	313.00	-28.1	8,632	-0.33%
2018/03/26	8	301.50	5	302.10	302.00	3	8,615	0.04%
2018/03/23	12	297.00	7	297.07	295.00	5	8,722	0.06%
2018/03/22	4	315.00	3	308.67	305.00	1	8,841	0.01%
2018/03/21	3	316.00	3	316.67	315.00	0	8,986	0.00%
2018/03/20	6	308.75	7	308.14	315.00	-1	9,121	-0.01%
2018/03/19	7	317.07	9	314.17	311.00	-2	9,411	-0.02%
2018/03/16	9.5	315.32	7	316.93	315.00	2.5	9,524	0.03%
2018/03/15	11	315.65	10	317.61	321.50	1	9,732	0.01%
2018/03/14	4	315.75	5	311.50	309.50	-1	9,709	-0.01%
2018/03/13	35	309.19	16.6	313.00	315.50	18.5	9,762	0.19%
2018/03/12	11	286.68	20.4	293.67	297.00	-9.4	9,644	-0.10%
2018/03/09	4	274.13	8.1	275.15	270.00	-4.1	9,732	-0.04%
2018/03/08	8	271.25	13.1	272.88	272.50	-5.1	9,865	-0.05%
2018/03/07	3	264.67	4	265.50	265.00	-1	9,809	-0.01%
2018/03/06	2	258.75	2	259.25	264.50	0	9,941	0.00%
2018/03/05	4	258.25	1	255.50	250.50	3	10,400	0.03%
2018/03/02	2	264.50	1	260.50	260.50	1	10,514	0.01%
2018/02/27	1	270.00	2	272.50	268.50	-1	10,655	-0.01%
2018/02/26	2	266.50	3	265.83	268.00	-1	10,686	-0.01%
2018/02/23	3	259.50	10	261.00	262.50	-7	10,717	-0.07%
2018/02/22	3	258.50	3	259.67	256.50	0	10,835	0.00%
2018/02/21	1	253.00	2	255.50	256.00	-1	10,886	-0.01%
2018/02/12	6	245.00	2	248.50	243.00	4	10,927	0.04%
2018/02/09	1	228.00	3	238.83	249.50	-2	11,078	-0.02%
2018/02/08	4	238.25	4	238.00	238.00	0	11,004	0.00%
2018/02/07	1	253.50	1	252.50	242.50	0	10,967	0.00%
2018/02/06	9	237.11	6	240.67	235.00	3	10,913	0.03%
2018/02/05	3	255.00	1	257.00	256.50	2	10,879	0.02%
2018/02/02	11	263.18	11	263.09	263.00	0	10,909	0.00%
2018/02/01	7.1	259.92	4	258.63	258.50	3.1	10,886	0.03%
2018/01/31	2.1	254.40	7	257.14	261.00	-4.9	10,866	-0.05%
2018/01/30	15	257.63	23	257.28	252.00	-8	10,866	-0.07%
2018/01/29	6	245.42	7	246.29	252.00	-1	10,798	-0.01%
2018/01/26	9	240.50	8	242.06	239.50	1	10,843	0.01%
2018/01/25	16.1	249.79	6.1	245.94	240.00	10	10,798	0.09%
2018/01/24	11	248.32	3	250.00	249.50	8	10,780	0.07%
2018/01/23	10	263.45	7	263.36	255.00	3	10,753	0.03%
2018/01/22	14.1	266.41	10	258.50	269.50	4.1	10,826	0.04%
2018/01/19	6.1	264.14	5	267.10	259.50	1.1	10,818	0.01%
2018/01/18	1.1	272.50	4	274.38	272.50	-3	10,773	-0.03%
2018/01/17	5	269.60	2	270.00	269.00	3	10,754	0.03%
2018/01/16	9	266.83	9	269.17	269.00	0	10,768	0.00%
2018/01/15	9.1	259.37	17	257.47	265.00	-8	10,666	-0.07%
2018/01/12	24	260.44	23	256.65	252.50	1	10,467	0.01%
2018/01/11	17	269.35	5	270.70	269.00	12	10,245	0.12%
2018/01/10	23.1	272.78	22	274.55	270.00	1.1	10,133	0.01%
2018/01/09	9.2	286.87	1	283.00	280.00	8.2	10,013	0.08%
2018/01/08	11	302.18	5	301.30	299.00	6	9,879	0.06%
2018/01/05	12	308.83	13	309.31	303.00	-1	9,898	-0.01%
2018/01/04	9	304.56	8	303.94	303.50	1	9,955	0.01%
2018/01/03	12	298.63	25	298.82	304.00	-13	9,950	-0.13%
2018/01/02	4	279.38	2	280.25	283.00	2	9,872	0.02%