穩懋 (3105)-元大-新莊券商分點個股進出

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
145.0
漲跌
▲2.5
漲幅
+1.75%
成交量
4,089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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/04/29	1.1	144.55	2.1	146.93	145.00	-1	3,355	-0.03%
2024/04/26	1	143.00	0	0.00	142.50	1	3,319	0.03%
2024/04/25	2	141.75	1	143.00	143.00	1	3,331	0.03%
2024/04/24	0	0.00	2	144.75	145.00	-2	3,330	-0.06%
2024/04/23	0	0.00	0.1	139.00	140.00	-0.1	3,352	0.00%
2024/04/22	2.1	138.08	1	142.00	137.00	1.1	3,364	0.03%
2024/04/19	8.2	139.55	1	139.00	140.00	7.2	3,365	0.21%
2024/04/18	2	144.50	2	145.25	145.50	0	3,305	0.00%
2024/04/17	3.2	143.69	1	143.50	143.50	2.2	3,315	0.07%
2024/04/16	5	143.30	4	143.50	143.00	1	3,304	0.03%
2024/04/15	9	147.94	3	148.83	147.00	6	3,283	0.18%
2024/04/12	2.1	152.92	7	153.07	150.50	-4.9	3,307	-0.15%
2024/04/11	0	0.00	7	152.21	154.50	-7	3,291	-0.21%
2024/04/10	1.1	153.90	12.2	152.27	153.50	-11.1	3,328	-0.33%
2024/04/09	1.2	148.00	6	147.67	148.50	-4.8	3,360	-0.14%
2024/04/08	8.1	144.02	11	146.23	143.50	-2.9	3,327	-0.09%
2024/04/03	6	148.42	2	148.50	147.50	4	3,286	0.12%
2024/04/02	3	148.50	1	149.00	149.00	2	3,290	0.06%
2024/04/01	0.2	148.50	2	148.50	148.00	-1.8	3,291	-0.06%
2024/03/29	2.1	145.55	22	145.18	146.00	-19.9	3,290	-0.60%
2024/03/28	2.1	146.27	26	147.00	145.50	-23.9	3,312	-0.72%
2024/03/27	25.1	148.08	20	148.00	147.00	5.1	3,315	0.15%
2024/03/26	26.2	149.70	0	0.00	149.00	26.2	3,324	0.79%
2024/03/25	2	153.50	1	154.50	153.50	1	3,337	0.03%
2024/03/22	1	152.50	2	153.00	153.50	-1	3,451	-0.03%
2024/03/21	1.1	154.05	1	153.50	154.50	0.1	3,496	0.00%
2024/03/20	24	156.00	1.6	155.39	153.00	22.4	3,576	0.63%
2024/03/19	2.1	150.52	11	156.27	157.00	-8.9	3,580	-0.25%
2024/03/18	14.5	146.22	1	147.50	149.00	13.5	3,510	0.38%
2024/03/15	2.1	145.93	3	145.83	145.50	-0.9	3,527	-0.02%
2024/03/14	1	145.50	0	0.00	145.50	1	3,504	0.03%
2024/03/13	8.5	149.49	1.2	152.58	147.50	7.3	3,524	0.21%
2024/03/12	5.1	150.94	3	152.83	153.00	2.1	3,528	0.06%
2024/03/11	2.4	153.14	3.3	155.10	153.00	-0.9	3,532	-0.03%
2024/03/08	6.4	155.73	3	158.00	153.00	3.4	3,645	0.09%
2024/03/07	17	157.62	15	156.17	156.50	2	3,738	0.05%
2024/03/06	5.4	152.76	4	152.75	152.50	1.4	3,665	0.04%
2024/03/05	18.2	157.99	4	156.50	155.00	14.2	3,851	0.37%
2024/03/04	4	156.38	1	157.50	156.00	3	3,876	0.08%
2024/03/01	11	154.41	9.2	155.83	155.50	1.8	3,952	0.05%
2024/02/29	6	151.83	0	0.00	152.00	6	4,142	0.15%
2024/02/27	7.4	154.48	45.3	153.41	152.00	-37.9	4,486	-0.84%
2024/02/26	3.1	156.35	1.1	156.55	157.00	2	4,737	0.04%
2024/02/23	3.2	159.77	2.4	159.12	158.00	0.9	4,751	0.02%
2024/02/22	5.3	162.30	6.5	161.65	162.50	-1.2	4,741	-0.03%
2024/02/21	13	162.04	8	163.31	161.00	5	4,732	0.11%
2024/02/20	8	161.44	2.1	162.00	161.00	5.9	4,712	0.13%
2024/02/19	9.5	162.11	4.1	161.63	160.50	5.4	4,675	0.11%
2024/02/16	13.4	157.50	2	157.50	157.50	11.4	4,620	0.25%
2024/02/15	10.3	157.57	2	157.50	156.00	8.3	4,683	0.18%
2024/02/05	9.2	159.39	13	159.58	159.50	-3.8	4,758	-0.08%
2024/02/02	11	156.18	16.1	158.16	158.50	-5.1	4,806	-0.11%
2024/02/01	0	154.25	0.7	155.50	152.50	-0.7	4,827	-0.01%
2024/01/31	2	155.00	0.2	157.25	155.00	1.8	4,873	0.04%
2024/01/30	4.1	153.50	38.4	156.04	156.00	-34.3	4,966	-0.69%
2024/01/29	0.2	155.90	2.4	156.27	155.50	-2.2	5,030	-0.04%
2024/01/26	0	154.00	2.3	154.76	154.50	-2.3	5,231	-0.04%
2024/01/25	1.4	152.50	0	0.00	151.00	1.4	5,359	0.03%
2024/01/24	1	155.00	3.5	153.36	154.50	-2.5	5,627	-0.04%
2024/01/23	2	150.00	0	0.00	151.00	2	6,409	0.03%
2024/01/22	1.1	151.05	5	150.80	151.00	-3.9	6,477	-0.06%
2024/01/19	1	150.00	2.1	149.31	150.50	-1.1	6,583	-0.02%
2024/01/18	3.1	146.16	1	146.00	145.50	2.1	6,627	0.03%
2024/01/17	4.5	148.81	0	0.00	146.00	4.5	6,639	0.07%
2024/01/16	0.1	152.50	1.1	152.00	152.50	-1	6,607	-0.02%
2024/01/15	1.1	150.59	0.1	150.50	151.00	1	6,614	0.02%
2024/01/12	1	150.50	1	149.50	151.00	0	6,674	0.00%
2024/01/11	3	150.50	0	0.00	150.50	3	6,724	0.04%
2024/01/10	0.2	148.69	1	148.50	148.00	-0.8	6,775	-0.01%
2024/01/09	7	149.86	1	149.00	149.00	6	6,851	0.09%
2024/01/08	1.3	150.48	1.2	149.67	149.50	0.1	6,929	0.00%
2024/01/05	8	147.94	1.1	148.05	148.00	6.9	6,927	0.10%
2024/01/04	8.3	146.74	5.2	146.01	146.00	3.1	6,933	0.05%
2024/01/03	25.4	150.61	11.1	149.81	148.00	14.4	6,875	0.21%
2024/01/02	3.5	156.53	1	158.00	156.00	2.5	6,836	0.04%
2023/12/29	0	0.00	2.2	158.80	159.00	-2.2	6,862	-0.03%
2023/12/28	2.1	157.02	1	158.50	157.50	1.1	6,899	0.02%
2023/12/27	5	159.00	0.2	159.50	159.50	4.8	6,930	0.07%
2023/12/26	2.1	157.04	3.5	157.86	158.50	-1.5	6,974	-0.02%
2023/12/25	0	0.00	6.4	157.63	157.50	-6.4	7,028	-0.09%
2023/12/22	0	155.00	0.2	155.50	154.50	-0.2	7,032	0.00%
2023/12/21	6.1	152.11	0.3	153.00	152.00	5.8	7,027	0.08%
2023/12/20	1.2	154.08	1.1	154.98	153.50	0.2	6,999	0.00%
2023/12/19	15.3	155.47	3	157.00	153.50	12.3	6,969	0.18%
2023/12/18	7	164.21	14	163.43	161.50	-7	6,880	-0.10%
2023/12/15	10.3	170.47	2	169.75	170.00	8.3	6,817	0.12%
2023/12/14	11.2	169.98	1	168.50	169.00	10.2	6,756	0.15%
2023/12/13	0	0.00	1.6	165.81	167.00	-1.6	6,777	-0.02%
2023/12/12	2	167.75	12	168.00	167.00	-10	6,836	-0.15%
2023/12/11	1	166.50	3	166.83	166.00	-2	6,823	-0.03%
2023/12/07	2	169.21	5	169.00	166.00	-3	6,782	-0.04%
2023/12/06	0	169.88	4	170.38	170.00	-4	6,750	-0.06%
2023/12/05	1	170.99	2.1	170.41	171.50	-1.1	6,759	-0.02%
2023/12/04	22.1	171.45	24.4	173.62	169.50	-2.3	6,704	-0.03%
2023/12/01	5.1	168.22	1.3	169.08	167.50	3.8	6,587	0.06%
2023/11/30	34.3	170.77	49.5	169.45	172.00	-15.2	6,610	-0.23%
2023/11/29	1	165.00	15.3	167.25	168.00	-14.3	6,503	-0.22%
2023/11/28	3.1	158.96	7	162.14	163.50	-3.9	6,526	-0.06%
2023/11/27	22.4	161.75	24	157.52	157.00	-1.6	6,965	-0.02%
2023/11/24	21.8	166.14	18.2	166.67	167.00	3.6	6,829	0.05%
2023/11/22	2	151.50	53	151.23	151.50	-51	6,247	-0.82%
2023/11/21	2	152.00	1	152.00	153.00	1	6,253	0.02%
2023/11/20	38	154.68	5	152.41	152.00	33	6,277	0.53%
2023/11/17	12	152.50	0	0.00	152.50	12	6,286	0.19%
2023/11/16	1	155.00	1	155.50	153.50	0	6,303	0.00%
2023/11/15	21.3	154.99	19	154.24	154.50	2.3	6,332	0.04%
2023/11/14	0	0.00	3	151.33	154.00	-3	6,304	-0.05%
2023/11/13	1	154.50	52	154.88	152.00	-51	6,369	-0.80%
2023/11/10	30	156.50	5.4	153.89	156.50	24.6	6,263	0.39%
2023/11/09	31	154.50	34.3	153.08	154.50	-3.3	6,241	-0.05%
2023/11/08	0	0.00	30	152.50	152.00	-30	6,221	-0.48%
2023/11/07	15.1	154.73	11	154.00	153.00	4.1	6,276	0.07%
2023/11/06	13	154.42	25	154.12	155.00	-12	6,175	-0.19%
2023/11/03	74	152.74	20.1	153.18	150.50	53.9	6,090	0.88%
2023/11/02	6.1	146.73	14.2	147.49	149.50	-8.1	5,899	-0.14%
2023/11/01	30.2	147.77	26	147.40	147.00	4.2	5,764	0.07%
2023/10/31	84	147.01	98	146.53	145.00	-14	5,542	-0.25%
2023/10/30	0	0.00	11.4	140.00	140.00	-11.4	4,808	-0.24%
2023/10/27	3	126.33	4	126.25	127.50	-1	4,977	-0.02%
2023/10/26	4	122.38	0	0.00	121.00	4	4,942	0.08%
2023/10/25	1.2	127.17	1	128.00	127.50	0.2	4,950	0.00%
2023/10/24	0.1	125.45	1	127.00	127.00	-0.9	4,970	-0.02%
2023/10/23	5	125.90	2	127.00	125.50	3	5,039	0.06%
2023/10/20	6.1	127.08	3	127.17	126.50	3.1	5,102	0.06%
2023/10/19	5	130.70	0	0.00	130.50	5	5,160	0.10%
2023/10/18	2	135.75	1	138.00	134.00	1	5,171	0.02%
2023/10/17	3	139.17	4	139.25	139.00	-1	5,267	-0.02%
2023/10/16	7	139.00	11	139.45	138.00	-4	5,362	-0.07%
2023/10/13	2	133.75	2	133.25	137.00	0	5,319	0.00%
2023/10/12	0	0.00	10	134.45	134.50	-10	5,329	-0.19%
2023/10/11	1	135.00	0.1	136.00	133.00	0.9	5,376	0.02%
2023/10/06	10	135.75	2	136.00	134.50	8	5,465	0.15%
2023/10/05	2	134.75	4	134.88	135.00	-2	5,470	-0.04%
2023/10/04	7	133.93	7	133.79	134.50	0	5,497	0.00%
2023/10/03	16	133.44	0	0.00	132.50	16	5,507	0.29%
2023/10/02	2.1	132.34	2	133.50	134.50	0.1	5,573	0.00%
2023/09/28	7.1	128.93	0	0.00	129.00	7.1	5,718	0.12%
2023/09/27	5	130.90	1	132.00	130.50	4	5,746	0.07%
2023/09/26	1.7	134.13	1	134.00	132.00	0.7	5,774	0.01%
2023/09/25	3	135.67	0	0.00	135.50	3	5,790	0.05%
2023/09/22	3	134.50	3	135.33	136.00	0	5,810	0.00%
2023/09/21	5	136.50	0	0.00	135.00	5	5,844	0.09%
2023/09/20	1.2	140.50	1	143.00	139.50	0.2	5,817	0.00%
2023/09/19	4.1	142.24	18	142.72	140.00	-13.9	5,830	-0.24%
2023/09/18	34	145.43	13	144.15	144.00	21	5,842	0.36%
2023/09/15	8.2	145.11	4.1	145.57	145.50	4.1	5,838	0.07%
2023/09/14	2	141.25	3.1	141.34	142.50	-1.1	5,779	-0.02%
2023/09/13	0	0.00	2	139.50	139.00	-2	5,784	-0.03%
2023/09/12	3	139.17	1	140.00	139.50	2	5,816	0.03%
2023/09/11	7	138.36	7	140.50	137.50	0	5,875	0.00%
2023/09/08	7.2	138.65	4	138.63	138.00	3.2	5,914	0.05%
2023/09/07	19	144.89	15	143.43	143.00	4	5,929	0.07%
2023/09/06	1	142.50	5	143.80	143.50	-4	5,936	-0.07%
2023/09/05	7.6	142.56	2	144.25	143.00	5.6	5,980	0.09%
2023/09/04	4	140.75	5	142.10	144.00	-1	6,023	-0.02%
2023/09/01	30	141.75	24	142.75	140.50	6	6,125	0.10%
2023/08/31	7.1	135.99	12	135.50	136.00	-5	6,007	-0.08%
2023/08/30	2.4	135.20	11	134.95	134.00	-8.6	5,511	-0.16%
2023/08/29	11.2	130.83	1.1	130.58	131.00	10.1	5,456	0.19%
2023/08/28	12.2	131.28	10	129.50	129.50	2.2	5,422	0.04%
2023/08/25	1.1	126.55	1.2	127.50	128.00	-0.1	5,428	0.00%
2023/08/24	1	131.00	0.1	131.00	129.50	0.9	5,412	0.02%
2023/08/23	3	127.17	0	0.00	128.50	3	5,392	0.06%
2023/08/22	2.3	129.26	2	129.50	128.50	0.3	5,365	0.01%
2023/08/21	8	129.81	4	129.38	129.00	4	5,350	0.08%
2023/08/18	15.1	132.10	1	132.00	132.00	14.1	5,331	0.26%
2023/08/17	6.1	130.17	3	131.00	130.00	3.1	5,344	0.06%
2023/08/16	3.1	132.55	2	134.25	135.50	1.1	5,261	0.02%
2023/08/15	4.2	135.63	1	135.00	135.00	3.2	5,227	0.06%
2023/08/14	1	138.02	2	140.00	138.50	-1	5,183	-0.02%
2023/08/11	11.7	144.19	2	144.00	143.50	9.7	5,165	0.19%
2023/08/10	1.1	149.49	0.2	149.00	150.50	0.9	5,128	0.02%
2023/08/09	1	150.50	5	150.80	151.50	-4	5,250	-0.08%
2023/08/08	4	150.14	4	150.38	151.00	0	5,248	0.00%
2023/08/07	2	152.55	1	155.50	152.00	1	5,226	0.02%
2023/08/04	5	153.70	4	155.00	154.50	1	5,214	0.02%
2023/08/02	2.2	150.95	6	153.33	153.00	-3.8	5,157	-0.07%
2023/08/01	24.7	152.37	2	152.25	150.00	22.7	5,078	0.45%
2023/07/31	6	164.50	3.3	165.08	164.00	2.7	4,837	0.06%
2023/07/28	12	166.96	2	166.50	166.50	10	4,759	0.21%
2023/07/27	0	0.00	3	166.53	166.00	-3	4,707	-0.06%
2023/07/26	9.7	163.99	2.6	164.27	162.50	7.1	4,712	0.15%
2023/07/25	4.5	169.80	1.1	169.58	168.00	3.4	4,801	0.07%
2023/07/24	29.7	176.34	14	177.68	172.50	15.7	4,784	0.33%
2023/07/21	18	177.78	12.1	177.17	178.00	5.9	4,743	0.12%
2023/07/20	11	178.68	12	178.88	177.50	-1	4,731	-0.02%
2023/07/19	12	177.04	14	177.46	171.50	-2	4,573	-0.04%
2023/07/18	0	0.00	6	175.00	174.50	-6	4,427	-0.14%
2023/07/17	3.3	172.71	14.2	172.77	173.50	-10.9	4,414	-0.25%
2023/07/14	20.1	176.17	16	177.28	176.50	4.1	4,411	0.09%
2023/07/13	7.3	174.78	23	173.74	173.50	-15.7	4,409	-0.36%
2023/07/12	22.5	172.18	17	170.76	170.50	5.5	4,324	0.13%
2023/07/11	6.3	168.69	6	169.67	170.50	0.3	4,289	0.01%
2023/07/10	9	168.78	6	167.25	167.00	3	4,272	0.07%
2023/07/07	4.4	166.18	5.4	167.86	167.50	-1	4,255	-0.02%
2023/07/06	21	174.76	23.2	173.00	171.50	-2.1	4,203	-0.05%
2023/07/05	31.3	170.05	10	168.95	167.00	21.3	4,044	0.53%
2023/07/04	8.1	168.69	3	168.84	168.00	5	3,990	0.13%
2023/07/03	3.1	164.19	0	0.00	164.00	3.1	4,004	0.08%
2023/06/30	4	164.88	1	164.50	164.00	3	4,017	0.07%
2023/06/29	1.1	167.45	0	0.00	165.00	1.1	4,089	0.03%
2023/06/28	1	167.50	2	167.00	167.00	-1	4,294	-0.02%
2023/06/27	12	169.29	0	0.00	166.00	12	4,471	0.27%
2023/06/26	4.3	167.95	0	0.00	165.50	4.3	4,585	0.09%
2023/06/21	6.3	170.07	0.2	171.00	170.00	6.1	4,663	0.13%
2023/06/20	1.6	174.82	13	176.00	173.50	-11.4	4,626	-0.25%
2023/06/16	3	180.00	1.2	179.63	179.50	1.8	4,641	0.04%
2023/06/15	1	180.50	2	181.50	181.50	-1	4,649	-0.02%
2023/06/14	8	178.38	9	180.06	180.00	-1	4,613	-0.02%
2023/06/13	10	178.50	11	176.73	176.00	-1	4,556	-0.02%
2023/06/12	4	177.88	6	179.17	177.00	-2	4,501	-0.04%
2023/06/09	23	174.39	18	175.53	175.50	5	4,419	0.11%
2023/06/08	14	176.18	15.1	176.06	175.00	-1.1	4,386	-0.02%
2023/06/07	6	173.43	23.6	173.69	177.00	-17.6	4,363	-0.40%
2023/06/06	19.2	162.45	11	161.91	161.00	8.2	4,185	0.20%
2023/06/05	1	164.00	3.1	164.16	164.00	-2.1	4,202	-0.05%
2023/06/02	5	159.00	1	159.00	160.00	4	4,214	0.09%
2023/06/01	2	158.25	2	157.75	158.00	0	4,268	0.00%
2023/05/31	4.4	159.84	1	160.50	159.50	3.4	4,308	0.08%
2023/05/30	3.4	159.09	1	158.00	159.00	2.4	4,288	0.06%
2023/05/29	5.2	158.50	3	158.67	159.00	2.2	4,334	0.05%
2023/05/26	1	154.50	5	155.60	155.00	-4	4,342	-0.09%
2023/05/25	14.1	153.86	8	153.88	152.50	6.1	4,347	0.14%
2023/05/24	3.2	153.19	1.2	153.00	153.00	2	4,359	0.05%
2023/05/23	4.2	154.93	9.3	154.96	156.50	-5.1	4,415	-0.12%
2023/05/22	11.3	149.38	6	149.33	150.00	5.3	4,418	0.12%
2023/05/19	2	148.00	1.4	150.13	151.50	0.7	4,421	0.01%
2023/05/18	3	151.00	6	151.00	150.50	-3	4,460	-0.07%
2023/05/17	4.1	150.51	4.3	148.09	151.50	-0.2	4,560	0.00%
2023/05/16	8	145.00	7	147.57	148.00	1	4,586	0.02%
2023/05/15	12.3	146.78	0	0.00	144.00	12.3	4,618	0.27%
2023/05/12	1.1	158.59	0	0.00	159.00	1.1	4,752	0.02%
2023/05/11	2	158.25	1.1	160.23	157.00	0.9	4,784	0.02%
2023/05/10	2.1	163.76	0	0.00	163.00	2.1	4,864	0.04%
2023/05/09	1.1	166.94	1	166.00	166.00	0.1	4,957	0.00%
2023/05/08	0.2	168.00	2	167.50	166.50	-1.8	5,034	-0.04%
2023/05/05	5	165.00	6	164.75	165.00	-1	5,110	-0.02%
2023/05/04	1	164.00	0	0.00	165.00	1	5,181	0.02%
2023/05/03	7.1	164.87	7	164.79	163.50	0.1	5,295	0.00%
2023/05/02	2	166.26	2	166.25	167.50	0	5,342	0.00%
2023/04/28	23	162.00	19	161.74	163.50	4	5,481	0.07%
2023/04/27	6.1	157.21	6	160.83	160.00	0.1	5,404	0.00%
2023/04/26	7	160.71	1	160.00	160.00	6	5,480	0.11%
2023/04/25	10.2	166.74	9	165.06	165.00	1.2	5,583	0.02%
2023/04/24	1	170.51	3	170.83	170.50	-2	5,698	-0.03%
2023/04/21	0	0.00	0.4	171.25	169.00	-0.4	5,933	-0.01%
2023/04/20	3.1	175.48	33	175.71	173.00	-29.9	6,205	-0.48%
2023/04/19	27	178.20	9.1	176.73	176.00	18	6,377	0.28%
2023/04/18	19.1	184.81	8	182.69	182.00	11.1	6,430	0.17%
2023/04/17	6.2	184.05	10	184.80	185.50	-3.8	6,424	-0.06%
2023/04/14	21	182.40	6	183.00	183.00	15	6,413	0.23%
2023/04/13	2	185.00	16.4	184.98	182.00	-14.4	6,426	-0.22%
2023/04/12	7	183.93	25.6	183.82	183.50	-18.6	6,422	-0.29%
2023/04/11	6.1	185.97	16.2	185.75	184.50	-10.1	6,426	-0.16%
2023/04/10	5.1	181.75	0	0.00	185.00	5.1	6,388	0.08%
2023/04/07	18.6	183.65	8	182.44	182.00	10.6	6,379	0.17%
2023/04/06	34.3	182.99	25	184.40	184.50	9.3	6,335	0.15%
2023/03/31	11	181.05	5	181.50	182.50	6	6,287	0.10%
2023/03/30	13.1	179.86	6	180.58	181.50	7.1	6,254	0.11%
2023/03/29	40.3	183.21	28	181.34	178.50	12.3	6,181	0.20%
2023/03/28	9	180.67	14	184.25	186.00	-5	5,953	-0.08%
2023/03/27	8	182.00	4	182.63	181.00	4	5,780	0.07%
2023/03/24	1.1	178.45	11.7	178.39	179.50	-10.6	5,711	-0.19%
2023/03/23	3	173.00	4.2	173.60	173.50	-1.2	5,597	-0.02%
2023/03/22	2	172.75	3	172.50	171.50	-1	5,604	-0.02%
2023/03/21	6.1	170.84	6	172.00	172.00	0.1	5,625	0.00%
2023/03/20	0	0.00	8	172.69	171.00	-8	5,601	-0.14%
2023/03/17	0	0.00	1.1	168.52	168.00	-1.1	5,550	-0.02%
2023/03/16	0	165.00	0	0.00	165.50	0	5,513	0.00%
2023/03/15	0	0.00	2	167.50	165.50	-2	5,549	-0.04%
2023/03/14	4.6	162.85	0	0.00	162.50	4.6	5,550	0.08%
2023/03/13	8	164.44	58	163.04	165.00	-50	5,584	-0.90%
2023/03/10	41.1	166.81	47.2	168.06	164.50	-6.1	5,589	-0.11%
2023/03/09	10.1	174.95	20.1	174.85	174.00	-10	5,537	-0.18%
2023/03/08	7.1	172.56	5	176.10	176.50	2.1	5,521	0.04%
2023/03/07	16	175.16	4	175.25	173.00	12	5,514	0.22%
2023/03/06	16.2	173.52	11	174.00	175.50	5.2	5,485	0.09%
2023/03/03	13	167.88	4	167.38	167.00	9	5,445	0.17%
2023/03/02	8.1	167.13	0	0.00	167.00	8.1	5,562	0.15%
2023/03/01	1.1	166.05	2	165.50	166.50	-0.9	5,585	-0.02%
2023/02/24	4.2	170.83	2.1	173.83	170.00	2.1	5,534	0.04%
2023/02/23	8	172.75	6.1	175.00	174.50	1.9	5,504	0.03%
2023/02/22	15	174.50	12	172.09	172.00	3	5,511	0.05%
2023/02/21	24	179.12	17	179.94	177.00	7	5,501	0.13%
2023/02/20	2	175.75	5	177.00	178.00	-3	5,513	-0.05%
2023/02/17	3	173.67	4	173.75	173.00	-1	5,504	-0.02%
2023/02/16	27	172.17	8	171.81	171.00	19	5,525	0.34%
2023/02/15	18	174.03	9	174.67	173.00	9	5,596	0.16%
2023/02/14	8	169.31	3	171.50	170.50	5	5,514	0.09%
2023/02/13	20.1	168.51	19	170.05	169.00	1.1	5,559	0.02%
2023/02/10	14.3	164.04	13	168.62	171.00	1.3	5,535	0.02%
2023/02/09	9	173.06	6	173.00	172.50	3	5,319	0.06%
2023/02/08	8	175.44	8	174.88	175.50	0	5,338	0.00%
2023/02/07	20.2	172.80	19	172.92	173.00	1.2	5,296	0.02%
2023/02/06	3.2	178.77	1	176.00	176.00	2.2	5,253	0.04%
2023/02/03	9.2	184.84	8	185.69	183.00	1.2	5,302	0.02%
2023/02/02	10	191.25	8	188.13	187.50	2	5,419	0.04%
2023/02/01	14.1	191.50	12.5	188.30	191.50	1.6	5,543	0.03%
2023/01/31	10	190.80	8	190.75	192.00	2	5,462	0.04%
2023/01/30	6	191.33	9	193.32	194.00	-3	5,495	-0.06%
2023/01/17	7	176.79	8	178.06	180.00	-1	5,448	-0.02%
2023/01/16	9	174.67	9	176.12	179.00	0	5,451	0.00%
2023/01/13	20.2	176.52	17	173.71	170.50	3.2	5,386	0.06%
2023/01/12	8	180.50	13.1	182.23	183.50	-5.1	5,283	-0.10%
2023/01/11	21	179.88	23.1	179.86	183.00	-2.1	5,164	-0.04%
2023/01/10	22	172.86	22.1	174.54	176.00	-0.1	5,045	0.00%
2023/01/09	4	165.25	9.4	167.63	170.50	-5.4	4,797	-0.11%
2023/01/06	3	150.67	20.2	150.82	155.00	-17.2	4,662	-0.37%
2023/01/05	7	148.50	7	149.71	146.00	0	4,635	0.00%
2023/01/04	14	144.00	15	143.33	143.00	-1	4,643	-0.02%
2023/01/03	10	141.00	12	141.83	143.00	-2	4,716	-0.04%
2022/12/30	8	138.06	4	140.13	136.50	4	4,778	0.08%
2022/12/29	0	0.00	1	134.50	141.50	-1	4,994	-0.02%
2022/12/28	0	0.00	0.1	142.00	140.00	-0.1	5,058	0.00%
2022/12/27	2.1	141.50	5.2	140.85	140.00	-3.1	5,073	-0.06%
2022/12/26	0	0.00	1	137.50	135.50	-1	5,085	-0.02%
2022/12/23	0.8	141.50	0	0.00	138.00	0.8	5,193	0.02%
2022/12/22	2	138.25	0	0.00	137.50	2	5,241	0.04%
2022/12/21	6.1	138.00	5	136.70	136.00	1.1	5,285	0.02%
2022/12/20	3.1	140.09	1	146.00	137.00	2.1	5,293	0.04%
2022/12/19	1.1	146.50	1.1	148.50	146.50	0	5,304	0.00%
2022/12/16	7.1	146.92	6.6	146.38	146.00	0.5	5,386	0.01%
2022/12/15	3	152.67	1.1	153.57	152.00	1.9	5,411	0.04%
2022/12/14	0.1	153.00	1	154.00	154.00	-0.9	5,419	-0.02%
2022/12/13	11	152.55	9	149.17	148.50	2	5,411	0.04%
2022/12/12	0.1	149.50	1	151.00	150.50	-1	5,371	-0.02%
2022/12/09	1	151.00	1	149.50	149.50	0	5,376	0.00%
2022/12/08	1.6	151.71	0	0.00	150.50	1.6	5,383	0.03%
2022/12/07	10.1	155.68	7	153.14	151.50	3.1	5,378	0.06%
2022/12/06	6	160.67	1	157.00	157.50	5	5,334	0.09%
2022/12/05	2	167.25	0	0.00	163.00	2	5,329	0.04%
2022/12/02	3	163.50	6	166.50	164.50	-3	5,278	-0.06%
2022/12/01	12	161.71	10	162.25	162.50	2	5,249	0.04%
2022/11/30	3	156.00	0	0.00	156.00	3	5,218	0.06%
2022/11/29	4	155.88	2	155.00	155.00	2	5,224	0.04%
2022/11/28	4	158.00	3	159.00	159.50	1	5,255	0.02%
2022/11/25	8	161.38	8	159.13	158.50	0	5,388	0.00%
2022/11/24	9	162.17	17	161.41	162.50	-8	5,463	-0.15%
2022/11/23	0	0.00	1.1	156.09	157.00	-1.1	5,314	-0.02%
2022/11/22	1.1	150.68	6	151.92	153.50	-4.9	5,319	-0.09%
2022/11/21	6	155.00	6	152.67	152.50	0	5,329	0.00%
2022/11/18	5	158.20	3	155.50	156.00	2	5,325	0.04%
2022/11/17	10	155.05	14	157.61	158.00	-4	5,309	-0.08%
2022/11/16	16	152.91	8.1	154.83	156.00	7.9	5,273	0.15%
2022/11/15	8	152.25	10.1	153.01	154.50	-2.1	5,199	-0.04%
2022/11/14	2	150.25	7.1	150.85	152.00	-5.1	5,180	-0.10%
2022/11/11	14	150.82	11	148.64	146.50	3	5,134	0.06%
2022/11/10	6	140.58	6.5	141.08	142.00	-0.5	5,007	-0.01%
2022/11/09	7	135.21	11.3	139.00	141.00	-4.3	4,990	-0.09%
2022/11/08	16	136.44	14	134.21	134.00	2	4,925	0.04%
2022/11/07	4	129.75	4	133.13	133.00	0	4,884	0.00%
2022/11/04	9	125.56	10	127.70	128.50	-1	4,849	-0.02%
2022/11/03	1	123.00	7	126.57	129.50	-6	4,785	-0.13%
2022/11/02	5.2	123.50	7	125.43	126.50	-1.8	4,750	-0.04%
2022/11/01	8	123.38	5	125.50	124.00	3	4,722	0.06%
2022/10/31	15	115.83	24	119.75	122.00	-9	4,630	-0.19%
2022/10/28	14.2	109.63	14.1	113.86	114.00	0.1	4,484	0.00%
2022/10/27	2	116.75	1	117.00	117.00	1	4,318	0.02%
2022/10/26	11.3	114.29	12	114.25	115.00	-0.7	4,321	-0.02%
2022/10/25	11	120.18	9	118.67	115.00	2	4,258	0.05%
2022/10/24	8	124.38	10	126.45	125.00	-2	4,231	-0.05%
2022/10/21	4	124.00	4	123.88	121.50	0	4,304	0.00%
2022/10/20	15	123.43	10	123.15	123.00	5	4,460	0.11%
2022/10/19	1	127.50	4	128.88	127.00	-3	4,490	-0.07%
2022/10/18	13.1	127.65	1	129.00	128.00	12.1	4,502	0.27%
2022/10/17	1	129.00	2	127.00	131.50	-1	4,413	-0.02%
2022/10/14	3	127.50	3	128.33	128.50	0	4,445	0.00%
2022/10/13	0	0.00	4	123.37	123.00	-4	4,393	-0.09%
2022/10/12	3	120.67	9	120.17	122.00	-6	4,339	-0.14%
2022/10/11	3.2	120.81	1	125.00	119.00	2.2	4,282	0.05%
2022/10/07	8	129.19	7.1	128.15	127.00	1	4,233	0.02%
2022/10/06	11.2	132.14	6	131.75	131.50	5.2	4,182	0.12%
2022/10/05	2	131.00	8	137.32	140.00	-6	3,972	-0.15%
2022/10/04	2	126.75	4	128.13	127.50	-2	3,964	-0.05%
2022/10/03	1	123.50	1	123.50	123.50	0	3,958	0.00%
2022/09/30	10.1	121.32	4	121.75	123.50	6.1	3,964	0.15%
2022/09/29	14	125.75	12	123.79	123.00	2	3,916	0.05%
2022/09/28	4.3	130.75	10	126.65	126.00	-5.7	3,929	-0.14%
2022/09/27	2	135.00	1	133.50	136.00	1	3,895	0.03%
2022/09/26	5.2	137.18	13	138.62	135.50	-7.8	3,919	-0.20%
2022/09/23	6	141.67	9	143.06	144.00	-3	3,936	-0.08%
2022/09/22	11.3	147.81	4	146.13	146.00	7.3	3,865	0.19%
2022/09/21	3	154.34	2	154.00	155.00	1	3,778	0.03%
2022/09/20	3	157.00	3	156.00	156.50	0	3,785	0.00%
2022/09/19	3	158.33	2	158.50	158.50	1	3,792	0.03%
2022/09/16	4	160.75	3	159.83	159.50	1	3,808	0.03%
2022/09/15	5.1	164.38	5	165.40	163.50	0.1	3,800	0.00%
2022/09/14	2	161.00	2	162.50	162.50	0	3,815	0.00%
2022/09/13	2	164.50	2	166.50	165.50	0	3,825	0.00%
2022/09/12	2	167.00	3	166.00	166.00	-1	3,850	-0.03%
2022/09/08	6	160.83	3	162.33	163.00	3	3,871	0.08%
2022/09/07	1.1	158.95	2	159.00	159.00	-0.9	3,887	-0.02%
2022/09/06	2.1	162.57	2	160.50	160.50	0.1	3,885	0.00%
2022/09/05	0	162.00	0	0.00	161.00	0	3,918	0.00%
2022/09/02	15.1	164.89	9	165.11	165.00	6.1	3,940	0.15%
2022/09/01	27.2	171.28	9	169.00	167.00	18.2	3,896	0.47%
2022/08/31	6	175.42	26.6	173.95	178.50	-20.6	3,774	-0.55%
2022/08/30	1.1	163.43	0	0.00	162.50	1.1	3,705	0.03%
2022/08/29	19	161.87	0	0.00	160.50	19	3,759	0.51%
2022/08/26	8	170.93	3	172.17	169.50	5	3,908	0.13%
2022/08/25	0	0.00	1	168.00	167.50	-1	3,921	-0.03%
2022/08/24	6	167.58	1	170.50	166.00	5	4,011	0.12%
2022/08/23	0	0.00	2	171.00	170.50	-2	4,178	-0.05%
2022/08/22	5	170.10	3	172.17	170.00	2	4,325	0.05%
2022/08/19	0	0.00	8.1	173.88	174.00	-8.1	4,424	-0.18%
2022/08/18	11.3	171.60	3	171.17	170.00	8.3	4,416	0.19%
2022/08/17	4	174.63	4	175.88	176.50	0	4,374	0.00%
2022/08/16	12.2	176.52	5	178.20	174.00	7.2	4,372	0.16%
2022/08/15	4	174.13	8	175.44	176.50	-4	4,347	-0.09%
2022/08/12	3.1	172.18	6.1	171.35	173.50	-3	4,307	-0.07%
2022/08/11	7	166.57	6	167.42	167.50	1	4,296	0.02%
2022/08/10	1.3	161.85	0	0.00	162.00	1.3	4,311	0.03%
2022/08/09	5	163.91	3	164.83	164.00	2	4,338	0.05%
2022/08/08	3	163.00	6.3	164.00	167.00	-3.3	4,333	-0.08%
2022/08/05	3	161.00	7	163.07	165.00	-4	4,327	-0.09%
2022/08/04	2	159.75	5	159.30	161.00	-3	4,311	-0.07%
2022/08/03	5	156.10	4	156.50	157.00	1	4,263	0.02%
2022/08/02	1.1	155.86	3	157.00	158.00	-1.9	4,251	-0.04%
2022/08/01	2	156.25	2	157.50	158.50	0	4,240	0.00%
2022/07/29	6	154.83	6	157.92	159.00	0	4,244	0.00%
2022/07/28	19.2	153.81	19	155.11	157.00	0.2	4,189	0.01%
2022/07/27	12.1	152.13	10	152.30	153.00	2.1	4,114	0.05%
2022/07/26	11	171.50	5	170.00	168.50	6	3,994	0.15%
2022/07/25	3	178.00	4	180.13	179.50	-1	4,059	-0.02%
2022/07/22	5	185.30	4	186.38	185.00	1	4,026	0.02%
2022/07/21	11	186.68	7	186.57	188.50	4	4,019	0.10%
2022/07/20	2	181.25	2	183.00	181.00	0	3,960	0.00%
2022/07/19	0	180.00	1.1	176.15	179.00	-1	3,951	-0.03%
2022/07/15	7	174.64	1	173.00	176.00	6	3,980	0.15%
2022/07/14	0	0.00	2	165.52	174.50	-2	3,970	-0.05%
2022/07/13	5	168.20	4	168.50	166.50	1	3,941	0.03%
2022/07/12	5	162.80	4.1	162.87	165.00	1	3,903	0.02%
2022/07/11	0	0.00	2	171.75	169.50	-2	3,813	-0.05%
2022/07/08	2.1	171.52	6	170.92	171.50	-3.9	3,795	-0.10%
2022/07/07	0.1	156.18	3	161.33	162.00	-2.9	3,757	-0.08%
2022/07/06	20.1	168.71	8.1	163.83	161.50	12	3,713	0.32%
2022/07/05	7	176.00	11	176.59	178.00	-4	3,657	-0.11%
2022/07/04	5.1	176.96	9	175.83	173.50	-3.9	3,675	-0.10%
2022/07/01	5	188.30	3.1	188.87	185.50	1.9	3,694	0.05%
2022/06/30	6	193.84	2	194.50	192.50	4	3,690	0.11%
2022/06/29	1.1	197.36	2.2	201.73	201.00	-1.1	3,717	-0.03%
2022/06/28	3.1	202.18	1	201.00	201.00	2.1	3,750	0.06%
2022/06/27	4	211.75	8	212.50	209.00	-4	3,814	-0.10%
2022/06/24	1	201.50	1	206.00	204.00	0	3,791	0.00%
2022/06/23	1	199.50	2	199.75	200.50	-1	3,808	-0.03%
2022/06/22	7	203.57	2	203.00	199.50	5	3,864	0.13%
2022/06/21	1	210.00	2	205.06	211.00	-1	3,831	-0.03%
2022/06/20	1	203.00	2.1	202.76	203.00	-1.1	3,800	-0.03%
2022/06/17	3	205.50	1	205.50	203.00	2	3,753	0.05%
2022/06/16	3	216.33	6.1	215.15	212.00	-3.1	3,709	-0.08%
2022/06/15	0	0.00	4	217.50	218.50	-4	3,710	-0.11%
2022/06/14	2	216.00	3	217.00	218.00	-1	3,700	-0.03%
2022/06/13	12.1	217.42	1	215.52	215.00	11	3,654	0.30%
2022/06/10	1	221.50	8	226.56	228.00	-7	3,624	-0.19%
2022/06/09	4	223.00	5.1	226.08	225.00	-1.1	3,603	-0.03%
2022/06/08	15	224.07	3	224.33	223.00	12	3,583	0.34%
2022/06/07	7.6	228.82	2	229.75	228.00	5.6	3,544	0.16%
2022/06/06	7	234.57	29	232.45	234.00	-22	3,492	-0.63%
2022/06/02	8	223.31	3	224.83	221.00	5	3,334	0.15%
2022/06/01	6	227.08	7.2	227.60	227.00	-1.2	3,312	-0.04%
2022/05/31	21	225.31	15	227.23	225.00	6	3,214	0.19%
2022/05/30	13	215.73	3	216.83	218.00	10	3,035	0.33%
2022/05/27	4	214.50	20	213.47	217.00	-16	2,889	-0.55%
2022/05/26	1	200.50	9	200.72	199.00	-8	2,781	-0.29%
2022/05/25	1	196.50	0	0.00	195.50	1	2,785	0.04%
2022/05/24	6.2	196.55	2	192.00	192.00	4.2	2,796	0.15%
2022/05/23	2.1	199.26	4	200.88	200.50	-1.9	2,778	-0.07%
2022/05/20	0	0.00	5	198.20	200.00	-5	2,805	-0.18%
2022/05/19	6	198.50	1	198.50	198.50	5	2,822	0.18%
2022/05/18	4	206.12	1	206.00	205.50	3	2,792	0.11%
2022/05/17	0.2	200.00	5	202.70	205.00	-4.8	2,753	-0.17%
2022/05/16	2	196.50	1	196.50	196.50	1	2,736	0.04%
2022/05/12	10	190.75	7	190.14	189.00	3	2,816	0.11%
2022/05/11	1.2	194.13	2	195.27	194.00	-0.9	2,891	-0.03%
2022/05/10	0.1	190.77	0	0.00	193.50	0.1	2,910	0.00%
2022/05/09	1	193.50	1	195.50	193.50	0	2,914	0.00%
2022/05/06	0	193.50	1	198.43	198.50	-1	2,896	-0.04%
2022/05/05	0	0.00	2	197.75	198.50	-2	2,864	-0.07%
2022/05/04	7.2	193.03	4	192.38	193.50	3.2	2,809	0.11%
2022/05/03	2.2	196.77	2	196.25	195.00	0.2	2,752	0.01%
2022/04/29	17.3	200.95	1	195.00	195.50	16.3	2,666	0.61%
2022/04/28	2	212.51	1	209.00	211.00	1	2,515	0.04%
2022/04/27	2	207.00	2	211.52	214.00	0	2,511	0.00%
2022/04/26	0	219.00	1	218.00	217.00	-1	2,525	-0.04%
2022/04/25	3	221.33	1	221.00	221.50	2	2,546	0.08%
2022/04/22	3.2	228.02	0	0.00	226.00	3.2	2,586	0.12%
2022/04/21	1	230.50	1	231.51	233.00	0	2,559	0.00%
2022/04/20	1	225.53	0	0.00	228.00	1	2,561	0.04%
2022/04/19	0	0.00	2	234.98	228.50	-2	2,616	-0.08%
2022/04/18	1	227.00	2	226.50	226.00	-1	2,646	-0.04%
2022/04/15	1	229.01	1	229.51	230.00	0	2,669	0.00%
2022/04/14	5	232.89	2	231.00	230.00	3	2,728	0.11%
2022/04/13	1	235.02	2	237.25	237.50	-1	2,765	-0.04%
2022/04/12	2.2	234.55	1	230.54	231.00	1.1	2,835	0.04%
2022/04/11	3.1	233.02	2	232.75	233.00	1.1	2,837	0.04%
2022/04/08	1.1	245.21	0.1	245.18	240.50	1.1	2,810	0.04%
2022/04/07	5.3	246.12	4	243.26	243.00	1.3	2,792	0.05%
2022/04/06	0	259.09	0	0.00	258.00	0	2,719	0.00%
2022/04/01	4.1	258.63	6	260.42	263.00	-1.9	2,668	-0.07%
2022/03/31	9.2	266.33	3	265.83	266.00	6.2	2,618	0.24%
2022/03/30	12.2	267.45	7	268.93	271.50	5.2	2,593	0.20%
2022/03/29	0	0.00	0.1	281.60	282.00	-0.1	2,519	0.00%
2022/03/28	0.1	275.61	0	0.00	276.50	0.1	2,536	0.00%
2022/03/25	7.1	282.08	2	282.25	280.50	5.1	2,552	0.20%
2022/03/24	0	290.00	0.4	290.07	293.00	-0.3	2,506	-0.01%
2022/03/23	0.2	294.50	1	294.00	292.50	-0.9	2,546	-0.03%
2022/03/22	0	0.00	1	292.53	292.50	-1	2,582	-0.04%
2022/03/18	1	292.49	0	0.00	292.50	1	2,737	0.04%
2022/03/17	0	0.00	0	294.69	296.50	0	2,857	0.00%
2022/03/16	2.1	286.49	3	285.67	287.00	-0.9	2,929	-0.03%
2022/03/15	0	0.00	2	285.25	285.50	-2	3,040	-0.07%
2022/03/14	0	289.00	0	0.00	289.00	0	3,050	0.00%
2022/03/11	1	289.50	1	291.00	290.50	0	3,074	0.00%
2022/03/10	1	293.00	0	296.00	295.50	1	3,066	0.03%
2022/03/09	1	289.99	1	289.50	286.50	0	3,078	0.00%
2022/03/08	5.1	287.41	3	288.17	286.00	2.1	3,107	0.07%
2022/03/07	4	292.91	0	0.00	292.50	4	3,105	0.13%
2022/03/04	5.3	304.20	0	0.00	303.00	5.3	3,178	0.17%
2022/03/03	1	312.00	1	315.98	310.50	0	3,325	0.00%
2022/03/02	0	0.00	2	308.25	309.50	-2	3,340	-0.06%
2022/03/01	0	0.00	0	308.50	308.00	0	3,340	0.00%
2022/02/25	1.6	305.64	0	0.00	302.00	1.6	3,351	0.05%
2022/02/24	6.2	304.71	4	304.25	302.50	2.2	3,345	0.07%
2022/02/23	0	310.50	0	0.00	310.50	0	3,342	0.00%
2022/02/22	7.4	309.85	2	308.00	310.00	5.4	3,353	0.16%
2022/02/21	0	313.00	0	0.00	321.00	0	3,347	0.00%
2022/02/18	2.1	315.26	0	0.00	316.00	2.1	3,386	0.06%
2022/02/17	2.1	320.37	0	319.67	318.00	2.1	3,428	0.06%
2022/02/16	1	316.49	4	315.62	316.00	-3	3,422	-0.09%
2022/02/15	5.4	308.17	10	310.00	308.00	-4.6	3,405	-0.13%
2022/02/14	1.2	311.87	1	313.50	312.50	0.2	3,376	0.01%
2022/02/11	7.6	327.26	2	320.75	320.00	5.6	3,274	0.17%
2022/02/10	1	335.55	2	338.25	341.00	-1	3,178	-0.03%
2022/02/09	1	339.50	1	344.00	344.00	0	3,185	0.00%
2022/02/08	2	343.49	1	343.02	343.00	1	3,174	0.03%
2022/01/26	1.1	331.73	8.3	333.57	335.50	-7.3	3,278	-0.22%
2022/01/25	1.1	335.61	0	344.50	336.00	1.1	3,345	0.03%
2022/01/24	2	331.50	5	342.10	343.50	-3	3,423	-0.09%
2022/01/21	2	339.25	2	338.00	338.50	0	3,748	0.00%
2022/01/20	10	336.50	13	341.15	340.00	-3	3,771	-0.08%
2022/01/19	3.2	333.11	1	339.00	333.00	2.2	3,853	0.06%
2022/01/18	2	344.50	2	346.26	344.50	0	3,822	0.00%
2022/01/17	0.2	334.00	1	340.50	340.50	-0.8	3,781	-0.02%
2022/01/14	1	331.49	0	0.00	331.00	1	3,745	0.03%
2022/01/13	1.3	337.82	1	334.54	336.00	0.3	3,734	0.01%
2022/01/12	7.5	335.00	7	336.43	337.00	0.5	3,739	0.01%
2022/01/11	5.1	344.51	2.1	343.74	343.00	3	3,665	0.08%
2022/01/10	4	349.50	4	353.00	354.50	0	3,617	0.00%
2022/01/07	10.4	360.68	4.1	356.54	355.00	6.4	3,593	0.18%
2022/01/06	2	376.75	0	0.00	375.00	2	3,528	0.06%
2022/01/05	5	382.40	4	382.63	385.50	1	3,486	0.03%
2022/01/04	0	0.00	1	375.94	379.50	-1	3,406	-0.03%
2021/12/30	0	0.00	1.1	375.05	374.50	-1.1	3,401	-0.03%
2021/12/29	0.1	371.65	0	0.00	371.00	0.1	3,393	0.00%
2021/12/27	1	371.00	0.1	371.71	371.00	0.9	3,415	0.03%
2021/12/24	10.1	372.50	0	0.00	370.00	10.1	3,423	0.30%
2021/12/23	2	375.00	2	372.53	372.50	0	3,422	0.00%
2021/12/22	2	377.25	1	376.00	376.00	1	3,471	0.03%
2021/12/21	0.1	380.00	3.1	376.45	380.00	-3.1	3,471	-0.09%
2021/12/20	4	368.50	4	367.75	367.00	0	3,446	0.00%
2021/12/17	1	375.50	1.1	375.93	376.00	-0.1	3,419	0.00%
2021/12/16	0	0.00	4	384.13	383.00	-4	3,391	-0.12%
2021/12/15	5.1	386.14	6	384.50	380.50	-0.9	3,368	-0.03%
2021/12/14	7	383.36	5.1	381.71	385.00	1.9	3,329	0.06%
2021/12/13	7.4	386.12	24	384.44	382.50	-16.6	3,263	-0.51%
2021/12/10	25.1	371.42	7.1	373.29	374.00	18	3,130	0.57%
2021/12/09	4.1	364.00	8.3	370.19	377.00	-4.2	3,055	-0.14%
2021/12/08	5	362.20	12	366.88	362.00	-7	2,991	-0.23%
2021/12/07	11	361.59	2	360.50	362.00	9	2,961	0.30%
2021/12/06	0	0.00	0.1	356.50	355.00	-0.1	2,948	0.00%
2021/12/03	0	0.00	2	355.50	355.50	-2	2,979	-0.07%
2021/12/02	4.2	349.55	4	351.25	352.00	0.2	3,000	0.01%
2021/12/01	2	355.75	0.1	357.43	358.00	1.9	3,036	0.06%
2021/11/30	6.1	367.76	3.3	365.02	362.50	2.8	3,072	0.09%
2021/11/29	3	359.17	17.3	362.58	364.50	-14.3	3,017	-0.47%
2021/11/26	2.2	342.71	1	343.50	340.50	1.2	2,913	0.04%
2021/11/25	1	354.00	2.3	354.22	351.00	-1.2	2,917	-0.04%
2021/11/24	4	356.75	7	358.00	356.00	-3	2,905	-0.10%
2021/11/23	4	356.25	0.3	355.50	353.50	3.7	2,883	0.13%
2021/11/22	1.1	352.95	0	358.00	356.00	1	2,874	0.04%
2021/11/19	0	355.50	0	0.00	351.50	0	2,886	0.00%
2021/11/18	0.3	353.20	4	352.50	352.50	-3.8	2,902	-0.13%
2021/11/17	3	362.67	3	361.17	361.00	0	2,905	0.00%
2021/11/16	1.1	359.36	1	359.03	357.50	0.1	2,909	0.00%
2021/11/15	1.4	356.22	0	356.00	352.00	1.3	2,900	0.05%
2021/11/12	3	351.33	0	0.00	349.50	3	2,922	0.10%
2021/11/10	1.5	350.67	1	351.50	350.50	0.5	2,968	0.02%
2021/11/09	0	0.00	2	350.99	349.00	-2	3,001	-0.07%
2021/11/08	4.6	350.34	1	360.00	347.00	3.6	3,013	0.12%
2021/11/05	2.1	350.99	2	354.50	356.00	0.1	2,990	0.00%
2021/11/04	18.1	358.84	28.1	350.93	354.00	-10	2,994	-0.33%
2021/11/03	11	356.82	1	354.52	358.00	10	2,962	0.34%
2021/11/02	3.1	359.39	6	346.51	346.50	-2.9	2,937	-0.10%
2021/11/01	8	358.81	4	357.00	358.50	4	2,913	0.14%
2021/10/29	5	353.21	36.4	355.90	357.50	-31.4	2,823	-1.11%
2021/10/28	5	331.49	4	327.63	325.00	1	2,515	0.04%
2021/10/27	2	322.25	14	319.51	329.00	-12	2,537	-0.47%
2021/10/26	6	305.42	9	308.72	305.00	-3	2,596	-0.12%
2021/10/25	3	299.67	1	302.00	300.00	2	2,643	0.08%
2021/10/22	0	0.00	4	305.13	305.00	-4	2,734	-0.15%
2021/10/21	4	301.88	1	304.50	300.50	3	2,778	0.11%
2021/10/20	0.1	304.50	2	304.25	302.00	-2	2,827	-0.07%
2021/10/19	2	300.01	0	0.00	300.00	2	2,846	0.07%
2021/10/18	3.2	302.39	2	303.25	300.00	1.2	2,874	0.04%
2021/10/15	0	0.00	1	304.50	304.00	-1	2,889	-0.04%
2021/10/14	2	300.75	3	301.83	298.50	-1	2,925	-0.03%
2021/10/13	5.2	299.46	0	0.00	295.50	5.2	2,955	0.17%
2021/10/12	1	302.01	2	304.01	305.50	-1	2,981	-0.03%
2021/10/08	0	0.00	0	309.50	305.50	0	3,053	0.00%
2021/10/07	3	312.00	2	310.01	311.50	1	3,154	0.03%
2021/10/06	0	302.50	0	0.00	301.00	0	3,220	0.00%
2021/10/05	2.1	291.81	5.1	296.33	299.50	-3	3,278	-0.09%
2021/10/04	2.2	298.73	0	298.00	297.00	2.2	3,320	0.07%
2021/10/01	1	304.50	2	306.00	303.50	-1	3,343	-0.03%
2021/09/30	0	306.50	1	309.50	310.00	-1	3,377	-0.03%
2021/09/29	11.2	302.07	2	301.50	301.50	9.2	3,393	0.27%
2021/09/28	4.1	317.35	0	0.00	314.50	4.1	3,384	0.12%
2021/09/27	1	325.57	3	324.83	323.50	-2	3,394	-0.06%
2021/09/24	4	320.75	0	0.00	319.50	4	3,409	0.12%
2021/09/23	0	320.70	0	0.00	319.50	0	3,487	0.00%
2021/09/22	0.1	320.50	1	319.00	319.50	-0.9	3,575	-0.02%
2021/09/17	2	325.75	4	322.63	323.50	-2	3,712	-0.05%
2021/09/16	2	317.25	1	317.00	317.00	1	3,697	0.03%
2021/09/15	7	316.71	3	316.00	316.00	4	3,745	0.11%
2021/09/14	1	321.00	5	321.40	320.50	-4	3,785	-0.11%
2021/09/13	12.1	322.45	5.8	320.07	319.00	6.3	3,835	0.16%
2021/09/10	1	329.00	1	333.00	334.00	0	3,807	0.00%
2021/09/09	3.1	325.77	3	328.00	327.50	0.1	3,861	0.00%
2021/09/08	5.1	329.77	4	329.88	326.50	1.1	3,895	0.03%
2021/09/07	5.4	343.20	1	339.00	339.00	4.4	3,929	0.11%
2021/09/06	0	0.00	6	357.50	355.00	-6	3,984	-0.15%
2021/09/03	2	350.50	8.4	350.86	351.00	-6.4	4,103	-0.16%
2021/09/02	3	344.00	3.2	342.97	340.00	-0.2	4,294	0.00%
2021/09/01	2	335.50	9	339.23	344.00	-7	4,272	-0.16%
2021/08/31	4.2	328.48	4.1	331.93	330.50	0.1	4,243	0.00%
2021/08/30	1.1	327.50	3	326.67	327.50	-1.9	4,231	-0.04%
2021/08/27	5.4	324.96	2	327.00	325.00	3.4	4,231	0.08%
2021/08/26	2	326.00	2	328.75	326.00	0	4,241	0.00%
2021/08/25	5.3	322.13	3	325.67	328.00	2.3	4,264	0.05%
2021/08/24	3	320.17	6	322.50	319.50	-3	4,280	-0.07%
2021/08/23	2	318.81	5	321.00	321.00	-3	4,264	-0.07%
2021/08/20	10.2	314.96	6	311.25	310.00	4.2	4,262	0.10%
2021/08/19	3	324.67	3	326.00	324.50	0	4,276	0.00%
2021/08/18	4	320.88	6	323.42	328.00	-2	4,304	-0.05%
2021/08/17	1	323.99	2.2	323.30	319.50	-1.2	4,320	-0.03%
2021/08/16	7	323.14	6	324.00	321.00	1	4,328	0.02%
2021/08/13	9	335.85	2.4	332.98	331.50	6.7	4,375	0.15%
2021/08/12	0	0.00	16	343.81	343.50	-16	4,419	-0.36%
2021/08/11	13	336.20	1	337.50	335.50	12	4,443	0.27%
2021/08/10	2	336.50	1	337.00	337.00	1	4,482	0.02%
2021/08/09	9.1	341.39	5	338.30	338.00	4.1	4,528	0.09%
2021/08/06	9	349.00	2	345.55	348.50	7	4,603	0.15%
2021/08/05	6	347.08	11	344.15	350.00	-5	4,629	-0.11%
2021/08/04	9	337.61	3	339.83	337.00	6	4,707	0.13%
2021/08/03	6.1	336.10	2	336.00	336.50	4.1	4,743	0.09%
2021/08/02	14.2	341.07	5.3	338.83	338.50	8.9	4,717	0.19%
2021/07/30	8.1	342.50	11	350.65	346.00	-2.9	4,676	-0.06%
2021/07/29	7	345.14	15	346.17	347.50	-8	4,532	-0.18%
2021/07/28	14.7	340.66	11	342.55	344.50	3.7	4,562	0.08%
2021/07/27	10.5	361.04	3	358.67	356.00	7.5	4,648	0.16%
2021/07/26	10	363.80	2.1	365.40	363.00	7.9	4,752	0.17%
2021/07/23	2	374.49	11.1	378.62	370.00	-9.1	4,753	-0.19%
2021/07/22	2	376.75	1	372.50	372.50	1	4,756	0.02%
2021/07/21	4	377.25	0	374.00	376.00	4	4,725	0.08%
2021/07/20	12	379.13	8	376.00	375.00	4	4,741	0.08%
2021/07/19	2	383.50	1.2	382.08	381.50	0.8	4,715	0.02%
2021/07/16	2	387.75	4	389.00	390.00	-2	4,728	-0.04%
2021/07/15	1.4	394.54	13.2	395.28	392.50	-11.8	4,731	-0.25%
2021/07/14	12.2	388.97	73.2	392.25	395.00	-61	4,677	-1.30%
2021/07/13	1.2	383.76	21	383.26	381.00	-19.9	4,599	-0.43%
2021/07/12	24.1	378.09	5.4	378.64	381.00	18.7	4,558	0.41%
2021/07/09	3	362.67	3	364.67	370.00	0	4,501	0.00%
2021/07/08	1	370.00	2.3	372.11	370.00	-1.3	4,514	-0.03%
2021/07/07	5	371.99	0.1	371.50	371.00	5	4,520	0.11%
2021/07/06	1	379.99	0	380.00	376.00	1	4,489	0.02%
2021/07/05	2	381.75	0.1	381.95	382.00	1.9	4,512	0.04%
2021/07/02	0	0.00	3.1	372.21	374.50	-3.1	4,491	-0.07%
2021/07/01	1	367.00	3	372.33	366.00	-2	4,530	-0.04%
2021/06/30	0	0.00	1.1	385.62	375.00	-1.1	4,535	-0.02%
2021/06/29	8	378.13	1	384.38	375.00	7	4,487	0.16%
2021/06/28	5.1	374.80	11.2	377.36	380.00	-6.1	4,418	-0.14%
2021/06/25	2.1	368.48	0	0.00	364.00	2.1	4,310	0.05%
2021/06/24	38	373.22	4.1	371.60	366.00	33.9	4,362	0.78%
2021/06/23	22	371.16	3.3	372.54	373.50	18.8	4,387	0.43%
2021/06/22	7	369.79	9	369.67	368.00	-2	4,348	-0.05%
2021/06/21	2	365.50	2	364.25	363.00	0	4,326	0.00%
2021/06/18	6	366.17	1	371.50	364.00	5	4,329	0.12%
2021/06/17	6	365.92	6	363.08	369.00	0	4,306	0.00%
2021/06/16	14.2	368.89	6	366.67	364.50	8.2	4,289	0.19%
2021/06/15	5	377.26	8.1	372.33	376.00	-3	4,251	-0.07%
2021/06/11	23.4	366.60	22	369.53	373.50	1.3	4,181	0.03%
2021/06/10	2	352.64	20.1	358.56	358.00	-18	4,006	-0.45%
2021/06/09	2	330.75	3	333.17	332.00	-1	3,776	-0.03%
2021/06/08	0	329.50	2	330.25	330.00	-2	3,876	-0.05%
2021/06/07	2	323.00	1	326.00	325.00	1	3,889	0.03%
2021/06/03	0	0.00	2	326.25	327.00	-2	3,992	-0.05%
2021/06/02	3.1	321.08	2.1	322.29	320.00	1	4,071	0.03%
2021/06/01	4	329.50	4	330.01	329.00	0	4,099	0.00%
2021/05/31	2	325.00	3	326.33	326.00	-1	4,147	-0.02%
2021/05/28	5	325.00	3	325.02	326.00	2	4,201	0.05%
2021/05/27	3	319.67	1	322.50	321.00	2	4,277	0.05%
2021/05/26	6.2	328.22	2	327.75	323.00	4.2	4,298	0.10%
2021/05/25	2	324.00	2	324.54	328.00	0	4,318	0.00%
2021/05/24	0.1	306.50	2	309.76	312.50	-2	4,372	-0.04%
2021/05/21	4	302.25	9	305.95	307.50	-5	4,449	-0.11%
2021/05/20	9	303.94	2	300.25	299.00	7	4,524	0.16%
2021/05/19	4	309.88	5	313.31	314.00	-1	4,618	-0.02%
2021/05/18	3	306.18	6	309.17	314.00	-3	4,656	-0.06%
2021/05/17	2	296.75	11.4	298.51	300.00	-9.4	4,788	-0.20%
2021/05/14	20.1	307.38	3.1	304.53	302.50	17	4,979	0.34%
2021/05/13	1.3	321.10	1.1	322.33	322.50	0.1	5,298	0.00%
2021/05/12	3.1	316.44	10.4	318.04	328.50	-7.2	5,329	-0.14%
2021/05/11	7.2	325.33	4	327.13	322.50	3.2	5,286	0.06%
2021/05/10	0.1	335.00	6.2	336.94	338.50	-6.2	5,285	-0.12%
2021/05/07	2	331.00	25	335.82	337.50	-23	5,327	-0.43%
2021/05/06	2.1	325.99	1	321.65	326.00	1	5,365	0.02%
2021/05/05	5.1	329.35	6.6	332.85	326.00	-1.5	5,423	-0.03%
2021/05/04	13.1	328.08	3.1	323.67	322.00	10	5,473	0.18%
2021/05/03	7.2	343.91	8.3	346.98	350.00	-1.1	5,365	-0.02%
2021/04/29	3.2	369.49	2	372.25	366.50	1.2	5,312	0.02%
2021/04/28	2.1	365.64	6	365.25	365.00	-3.9	5,387	-0.07%
2021/04/27	1	370.53	9.5	371.92	370.50	-8.5	5,591	-0.15%
2021/04/26	0.1	370.48	2	371.00	372.00	-1.9	5,676	-0.03%
2021/04/23	2.1	370.98	3	368.83	372.00	-0.9	5,735	-0.02%
2021/04/22	3.3	369.76	2	375.25	367.50	1.3	5,873	0.02%
2021/04/21	4.4	375.24	4.1	373.64	371.50	0.3	6,144	0.00%
2021/04/20	3	380.00	1	381.00	381.00	2	6,408	0.03%
2021/04/19	3.2	379.87	0.1	380.00	379.50	3.1	6,503	0.05%
2021/04/16	5.2	381.47	3.1	379.92	383.00	2.1	6,764	0.03%
2021/04/15	0.1	371.66	2	375.70	376.50	-1.9	6,849	-0.03%
2021/04/14	7.3	370.03	0.1	367.00	369.50	7.2	7,039	0.10%
2021/04/13	6.3	379.68	7	376.58	375.50	-0.7	7,131	-0.01%
2021/04/12	0.1	380.00	7	379.29	381.50	-6.9	7,168	-0.10%
2021/04/09	16.1	380.60	4	380.00	379.00	12.1	7,375	0.16%
2021/04/08	0	387.00	0	386.00	385.50	0	7,377	0.00%
2021/04/07	5.2	385.94	2.1	384.20	384.50	3.1	7,368	0.04%
2021/04/06	3.2	391.38	3.2	390.72	390.00	0	7,314	0.00%
2021/04/01	7	393.48	4	393.13	389.50	3	7,298	0.04%
2021/03/31	4	394.36	1	395.00	391.00	3	7,273	0.04%
2021/03/30	3	392.00	2	392.75	395.00	1	7,251	0.01%
2021/03/29	16	395.78	2.2	393.12	390.50	13.8	7,230	0.19%
2021/03/26	4	396.13	8	393.94	397.00	-4	7,177	-0.06%
2021/03/25	2	386.49	1.4	384.55	386.00	0.6	7,131	0.01%
2021/03/24	3	386.50	4	385.63	384.00	-1	7,141	-0.01%
2021/03/23	3.2	383.24	3	384.33	385.00	0.2	7,115	0.00%
2021/03/22	2	386.00	6	382.84	384.00	-4	7,134	-0.06%
2021/03/19	3.1	379.58	1.2	380.75	380.00	1.9	7,152	0.03%
2021/03/18	3.2	390.10	2	392.50	384.50	1.2	7,251	0.02%
2021/03/17	1	391.50	1	391.00	389.50	0	7,331	0.00%
2021/03/16	1.1	389.14	2.2	390.57	389.50	-1.2	7,354	-0.02%
2021/03/15	2.2	390.46	7	393.79	392.00	-4.8	7,417	-0.06%
2021/03/12	9.2	395.53	7	397.22	393.50	2.1	7,427	0.03%
2021/03/11	1	385.00	5.1	386.10	386.50	-4.1	7,369	-0.06%
2021/03/10	1	381.50	2	380.75	381.00	-1	7,382	-0.01%
2021/03/09	4.1	373.33	4.2	376.67	375.50	-0.1	7,422	0.00%
2021/03/08	2	380.00	4.4	381.03	380.00	-2.4	7,506	-0.03%
2021/03/05	4.1	369.73	6.1	367.89	371.00	-2	7,430	-0.03%
2021/03/04	8.3	369.93	3	370.67	369.00	5.3	7,423	0.07%
2021/03/03	2.2	372.60	2.5	375.12	380.50	-0.3	7,351	0.00%
2021/03/02	19.8	378.40	5	373.70	371.50	14.8	7,307	0.20%
2021/02/26	10.7	381.93	0	0.00	380.50	10.7	7,252	0.15%
2021/02/25	6.2	395.74	2.4	400.44	393.00	3.8	7,230	0.05%
2021/02/24	12.5	401.52	15	405.20	400.50	-2.5	7,278	-0.03%
2021/02/23	8.1	408.00	7	408.43	406.50	1.1	7,217	0.01%
2021/02/22	8.6	412.97	13.1	412.98	413.50	-4.5	7,196	-0.06%
2021/02/19	14	395.07	24.6	391.22	398.00	-10.6	7,124	-0.15%
2021/02/18	6.2	380.79	0	0.00	381.00	6.2	7,100	0.09%
2021/02/17	11.7	380.59	7	382.14	379.50	4.7	7,226	0.06%
2021/02/05	20.4	375.38	9.4	375.62	370.50	11	7,066	0.16%
2021/02/04	30.8	389.44	5	387.40	388.00	25.8	6,827	0.38%
2021/02/03	2.1	430.30	3	432.50	425.50	-0.9	6,458	-0.01%
2021/02/02	4.1	434.62	3	437.67	434.50	1.1	6,391	0.02%
2021/02/01	6	417.08	5	418.40	420.50	1	6,381	0.02%
2021/01/29	0	425.50	1	425.00	414.00	-1	6,363	-0.02%
2021/01/28	6.1	421.24	2	421.00	418.00	4.1	6,359	0.06%
2021/01/27	3.1	433.89	4.1	439.74	435.00	-1	6,321	-0.02%
2021/01/26	8.5	442.17	27.1	434.14	435.00	-18.6	6,263	-0.30%
2021/01/25	20.1	458.10	9.1	457.90	451.00	11.1	6,183	0.18%
2021/01/22	3	460.48	1	460.00	457.50	2	6,156	0.03%
2021/01/21	7.1	457.09	14.3	459.51	458.00	-7.2	6,176	-0.12%
2021/01/20	22.1	450.60	25	452.30	446.00	-2.9	6,149	-0.05%
2021/01/19	1	428.04	9	433.50	445.00	-8	5,938	-0.13%
2021/01/18	3	421.33	5	423.30	424.50	-2	5,865	-0.03%
2021/01/15	17	426.97	11	428.36	419.50	6	5,817	0.10%
2021/01/14	44	429.08	18.1	434.60	424.00	25.9	5,717	0.45%
2021/01/13	32.1	407.17	51	410.21	423.50	-18.9	5,467	-0.35%
2021/01/12	12.1	390.50	3	390.00	385.00	9.1	5,281	0.17%
2021/01/11	10.2	389.51	29.8	374.58	394.00	-19.6	5,196	-0.38%
2021/01/08	23	352.65	14	358.71	363.00	9	4,960	0.18%
2021/01/07	36.1	356.13	46	353.96	355.00	-9.9	4,890	-0.20%
2021/01/06	28.1	377.21	8	374.88	371.00	20.1	4,831	0.42%
2021/01/05	13	367.81	25	367.96	369.00	-12	4,874	-0.25%
2021/01/04	31	369.19	17	366.26	364.50	14	5,050	0.28%
2020/12/31	5	349.50	3	349.84	346.00	2	4,850	0.04%
2020/12/30	3	343.00	3	346.50	344.00	0	4,814	0.00%
2020/12/29	7	346.86	0	0.00	345.50	7	4,815	0.15%
2020/12/28	0	0.00	2	349.95	344.50	-2	4,809	-0.04%
2020/12/25	2	348.46	0.1	348.00	344.00	1.9	4,793	0.04%
2020/12/24	2.1	348.71	1	347.00	347.00	1.1	4,805	0.02%
2020/12/23	0	0.00	4	344.25	348.50	-4	4,814	-0.08%
2020/12/22	8	344.81	10	347.55	342.50	-2	4,845	-0.04%
2020/12/21	10	347.25	2	347.00	348.00	8	4,870	0.16%
2020/12/18	2	342.50	2	342.75	343.00	0	4,866	0.00%
2020/12/17	3	344.00	3.2	346.50	341.50	-0.2	4,892	0.00%
2020/12/16	9	344.33	8	345.19	346.00	1	4,918	0.02%
2020/12/15	1.1	337.18	0	0.00	340.50	1.1	4,891	0.02%
2020/12/14	12	345.92	12	348.83	337.50	0	4,897	0.00%
2020/12/11	8.3	340.76	4	339.13	339.00	4.3	4,832	0.09%
2020/12/10	1	348.00	2.2	350.50	350.00	-1.2	4,778	-0.03%
2020/12/09	2	358.00	22.2	355.15	358.00	-20.2	4,798	-0.42%
2020/12/08	1.2	340.92	3	345.00	345.00	-1.8	4,774	-0.04%
2020/12/07	6	341.17	2.1	339.55	340.00	4	4,827	0.08%
2020/12/04	6	349.42	6.1	350.33	347.50	-0.1	4,786	0.00%
2020/12/03	2	345.25	2	349.00	350.00	0	4,756	0.00%
2020/12/02	11	348.59	10	346.90	347.00	1	4,735	0.02%
2020/12/01	0	0.00	1	336.50	336.50	-1	4,650	-0.02%
2020/11/30	0	0.00	3	337.50	335.00	-3	4,699	-0.06%
2020/11/27	0	0.00	2	331.50	333.00	-2	4,671	-0.04%
2020/11/26	2	333.75	2.1	332.04	331.50	-0.1	4,699	0.00%
2020/11/25	4	333.50	6.1	330.92	329.00	-2.1	4,728	-0.04%
2020/11/24	2	336.50	5	334.90	337.00	-3	4,750	-0.06%
2020/11/23	8	343.00	13.3	341.55	334.50	-5.3	4,819	-0.11%
2020/11/20	1.3	336.25	2	337.00	338.00	-0.7	4,863	-0.02%
2020/11/19	2	336.25	1	339.00	336.00	1	4,921	0.02%
2020/11/18	5.1	332.17	4	330.25	334.50	1.1	4,929	0.02%
2020/11/17	7.1	333.96	13	335.08	327.00	-5.9	4,936	-0.12%
2020/11/16	9	331.11	17.5	330.37	332.00	-8.5	5,054	-0.17%
2020/11/13	2	316.25	0	0.00	318.50	2	4,944	0.04%
2020/11/12	5	316.30	4.2	315.55	314.00	0.8	5,113	0.02%
2020/11/11	3	318.17	3.3	318.21	318.50	-0.3	5,115	-0.01%
2020/11/10	4	319.25	4.2	316.37	315.00	-0.2	5,088	0.00%
2020/11/09	4.2	320.17	13	323.19	321.00	-8.8	5,127	-0.17%
2020/11/06	6	315.58	5	319.30	314.00	1	5,152	0.02%
2020/11/05	0	0.00	8	313.75	316.00	-8	5,164	-0.15%
2020/11/04	1	305.51	6	307.25	310.00	-5	5,164	-0.10%
2020/11/03	2.1	304.82	2.2	304.41	306.00	-0.1	5,201	0.00%
2020/11/02	8.1	304.15	0	0.00	302.50	8.1	5,250	0.15%
2020/10/30	3	309.67	5	310.60	311.00	-2	5,242	-0.04%
2020/10/29	12.1	309.26	5	309.70	309.50	7.1	5,309	0.13%
2020/10/28	4	318.87	2	317.00	319.50	2	5,415	0.04%
2020/10/27	3	313.01	4	312.88	314.50	-1	5,412	-0.02%
2020/10/26	4.2	312.14	0	0.00	310.50	4.2	5,480	0.08%
2020/10/23	0	0.00	1	312.00	312.00	-1	5,715	-0.02%
2020/10/22	1	310.50	3.1	309.71	310.00	-2.1	5,896	-0.04%
2020/10/21	1	314.50	0	0.00	314.50	1	5,982	0.02%
2020/10/20	9	315.56	17	316.38	315.50	-8	6,028	-0.13%
2020/10/19	4	308.26	4	310.50	310.00	0	5,975	0.00%
2020/10/16	7	311.49	11	311.81	309.00	-4	5,999	-0.07%
2020/10/15	10	314.00	6	315.25	313.50	4	6,078	0.07%
2020/10/14	12.1	317.07	9	317.39	314.50	3.1	6,227	0.05%
2020/10/13	9	313.67	31	314.40	317.50	-22	6,344	-0.35%
2020/10/12	5	307.70	24	304.81	310.00	-19	6,226	-0.31%
2020/10/08	2	289.00	5	289.20	289.50	-3	6,091	-0.05%
2020/10/07	6	286.58	2	286.75	285.00	4	6,154	0.06%
2020/10/06	2	292.75	1	293.50	288.50	1	6,195	0.02%
2020/10/05	0	0.00	5	289.70	288.50	-5	6,318	-0.08%
2020/09/30	2	286.50	1	287.50	286.50	1	6,498	0.02%
2020/09/29	0	0.00	1	290.00	288.50	-1	6,728	-0.01%
2020/09/28	2	280.25	2	284.75	284.00	0	6,934	0.00%
2020/09/25	6	283.25	4	285.38	278.00	2	7,068	0.03%
2020/09/24	7	289.00	4	288.38	287.00	3	7,096	0.04%
2020/09/23	1	294.00	6	295.17	297.50	-5	7,090	-0.07%
2020/09/22	5	295.10	3	296.17	292.50	2	7,152	0.03%
2020/09/21	13	304.12	11	301.36	299.00	2	7,186	0.03%
2020/09/18	2	300.00	5	302.10	302.50	-3	7,237	-0.04%
2020/09/17	2	299.75	1	301.00	299.50	1	7,280	0.01%
2020/09/16	5	303.10	9	303.39	303.00	-4	7,335	-0.05%
2020/09/15	4	300.88	2	301.75	298.50	2	7,428	0.03%
2020/09/14	2	297.00	10	299.25	297.00	-8	7,570	-0.11%
2020/09/11	4	293.00	6	292.67	295.00	-2	7,641	-0.03%
2020/09/10	4	289.75	8	292.50	289.50	-4	7,673	-0.05%
2020/09/09	0	288.00	0	0.00	287.50	0	7,761	0.00%
2020/09/08	1	286.50	3	286.00	287.00	-2	7,911	-0.03%
2020/09/07	6	287.00	2	285.25	285.50	4	8,049	0.05%
2020/09/04	8	289.81	20	285.23	292.00	-12	8,172	-0.15%
2020/09/03	13	290.04	9	289.33	287.50	4	8,358	0.05%
2020/09/02	6	289.83	4.5	291.28	291.00	1.5	8,352	0.02%
2020/09/01	3	288.33	5	291.10	288.50	-2	8,549	-0.02%
2020/08/31	10	289.75	3	289.00	286.00	7	8,586	0.08%
2020/08/28	7	291.86	5	290.30	291.00	2	8,624	0.02%
2020/08/27	11	293.73	16	294.13	296.00	-5	8,689	-0.06%
2020/08/26	14	286.36	17	287.53	290.50	-3	8,739	-0.03%
2020/08/25	7	274.57	6	276.75	280.00	1	8,704	0.01%
2020/08/24	4	272.63	9	272.39	275.00	-5	8,806	-0.06%
2020/08/21	6.5	263.54	7	266.57	266.00	-0.5	8,783	-0.01%
2020/08/20	33	263.76	25	267.92	260.00	8	8,803	0.09%
2020/08/19	20	283.85	9	287.28	281.50	11	8,640	0.13%
2020/08/18	27	285.65	34	289.49	284.50	-7	8,670	-0.08%
2020/08/17	7	301.00	3	301.67	300.50	4	8,682	0.05%
2020/08/14	3	302.50	6	302.33	303.00	-3	8,791	-0.03%
2020/08/13	8.3	300.79	9	299.78	299.50	-0.8	8,922	-0.01%
2020/08/12	6	295.67	17.1	297.64	303.00	-11.1	9,009	-0.12%
2020/08/11	18	295.47	6	297.42	294.00	12	9,200	0.13%
2020/08/10	8.3	297.80	1	295.00	298.00	7.3	9,239	0.08%
2020/08/07	14.2	303.99	6	303.75	303.50	8.2	9,257	0.09%
2020/08/06	3.3	303.46	6.8	305.41	302.50	-3.6	9,324	-0.04%
2020/08/05	2	305.75	1	304.50	304.50	1	9,388	0.01%
2020/08/04	3	305.67	18	304.08	302.00	-15	9,594	-0.16%
2020/08/03	68	306.21	67.1	306.73	299.00	0.9	9,723	0.01%
2020/07/31	14	316.93	7	318.43	317.00	7	9,641	0.07%
2020/07/30	3	322.67	2	321.00	322.00	1	9,631	0.01%
2020/07/29	56	323.47	24.2	325.03	318.50	31.8	9,633	0.33%
2020/07/28	48.2	345.17	22	341.02	334.00	26.2	9,465	0.28%
2020/07/27	10	330.90	32	332.33	339.00	-22	9,463	-0.23%
2020/07/24	19	325.05	8.1	326.99	321.00	10.9	9,566	0.11%
2020/07/23	6	321.17	5	323.10	326.00	1	9,641	0.01%
2020/07/22	5.6	326.02	17	326.15	327.00	-11.4	9,728	-0.12%
2020/07/21	2	325.00	14	326.57	330.50	-12	9,809	-0.12%
2020/07/20	43	324.74	25	320.14	317.50	18	9,774	0.18%
2020/07/17	19	328.45	36	326.94	331.00	-17	9,753	-0.17%
2020/07/16	6	315.25	9	315.94	315.00	-3	9,581	-0.03%
2020/07/15	20	317.43	6	324.75	311.50	14	9,571	0.15%
2020/07/14	19	319.84	3	320.33	321.50	16	9,645	0.17%
2020/07/13	14.1	319.21	14	317.46	319.00	0.1	9,632	0.00%
2020/07/10	12	316.42	29	319.53	311.50	-17	9,654	-0.18%
2020/07/09	16	327.91	9	330.39	326.00	7	9,583	0.07%
2020/07/08	6	316.08	29	318.72	326.00	-23	9,438	-0.24%
2020/07/07	31	307.74	51	310.87	306.00	-20	9,258	-0.22%
2020/07/06	22	298.48	13	303.50	306.00	9	9,098	0.10%
2020/07/03	40	293.55	4	295.50	293.00	36	9,016	0.40%
2020/07/02	3	292.67	2	292.75	292.00	1	9,058	0.01%
2020/07/01	11	293.86	7	294.21	292.50	4	9,165	0.04%
2020/06/30	6	297.08	10	298.75	299.00	-4	9,209	-0.04%
2020/06/29	12	293.67	5	294.50	291.00	7	9,242	0.08%
2020/06/24	11	300.50	1	300.00	295.00	10	9,271	0.11%
2020/06/23	28	300.41	29	299.26	299.00	-1	9,363	-0.01%
2020/06/22	9	304.44	18	305.03	305.00	-9	9,378	-0.10%
2020/06/19	12	297.71	10	297.70	297.00	2	9,436	0.02%
2020/06/18	8	293.00	9	296.22	291.50	-1	9,362	-0.01%
2020/06/17	9	293.17	7	293.71	293.50	2	9,370	0.02%
2020/06/16	10	293.65	28	292.57	296.50	-18	9,445	-0.19%
2020/06/15	23	289.41	11	287.36	283.00	12	9,512	0.13%
2020/06/12	12	286.63	11	287.91	289.00	1	9,518	0.01%
2020/06/11	26	289.19	27	291.37	288.50	-1	9,579	-0.01%
2020/06/10	39	289.94	58	290.85	294.50	-19	9,617	-0.20%
2020/06/09	6	282.83	12	284.38	282.00	-6	9,584	-0.06%
2020/06/08	13	284.54	24	285.63	282.00	-11	9,739	-0.11%
2020/06/05	13	277.58	4	279.38	278.00	9	9,588	0.09%
2020/06/04	4	275.88	20	275.83	278.00	-16	9,615	-0.17%
2020/06/03	29	278.09	18	277.67	277.00	11	9,657	0.11%
2020/06/02	12	270.92	24.2	271.71	272.50	-12.2	9,590	-0.13%
2020/06/01	8	262.63	30	262.63	264.00	-22	9,515	-0.23%
2020/05/29	9	253.56	12	254.63	257.00	-3	9,450	-0.03%
2020/05/28	4	247.63	3	247.67	247.00	1	9,314	0.01%
2020/05/27	8	249.00	6	248.00	247.00	2	9,339	0.02%
2020/05/26	11	248.09	4	246.13	244.00	7	9,312	0.08%
2020/05/25	6	243.67	7	245.93	250.00	-1	9,277	-0.01%
2020/05/22	28	241.18	17	241.03	239.50	11	9,252	0.12%
2020/05/21	7	250.00	8	250.75	251.00	-1	9,151	-0.01%
2020/05/20	12.2	245.67	7	245.93	246.00	5.2	9,136	0.06%
2020/05/19	6	249.50	9	249.83	252.00	-3	9,144	-0.03%
2020/05/18	54	253.54	24	250.13	248.00	30	9,138	0.33%
2020/05/15	5	269.70	10	269.10	268.50	-5	9,067	-0.06%
2020/05/14	10	269.65	3	268.17	267.00	7	9,246	0.08%
2020/05/13	5	272.10	4	273.00	272.50	1	9,401	0.01%
2020/05/12	25	277.62	5	278.60	274.50	20	9,597	0.21%
2020/05/11	24	284.33	23	287.41	282.50	1	9,749	0.01%
2020/05/08	19	278.79	40	279.43	281.50	-21	9,658	-0.22%
2020/05/07	25.1	269.87	33	267.44	272.50	-8	9,485	-0.08%
2020/05/06	19	262.74	7	264.86	262.50	12	9,424	0.13%
2020/05/05	20	265.53	14	266.29	262.50	6	9,461	0.06%
2020/05/04	15	263.43	2	263.75	264.00	13	9,599	0.14%
2020/04/30	25	268.10	37.3	269.10	269.00	-12.3	9,591	-0.13%
2020/04/29	19	259.18	37	257.64	261.50	-18	9,507	-0.19%
2020/04/28	25	245.30	16	244.88	247.00	9	9,371	0.10%
2020/04/27	22	250.48	9	251.50	251.50	13	9,332	0.14%
2020/04/24	23.1	254.41	14	253.54	251.00	9.1	9,223	0.10%
2020/04/23	22	258.27	9	259.06	260.00	13	9,121	0.14%
2020/04/22	21	258.33	20	259.33	259.00	1	9,150	0.01%
2020/04/21	24	267.67	12	269.08	265.50	12	9,047	0.13%
2020/04/20	7	271.29	7	273.07	274.00	0	9,040	0.00%
2020/04/17	18	276.47	24	277.94	274.00	-6	9,030	-0.07%
2020/04/16	12	268.96	6	270.17	270.00	6	8,957	0.07%
2020/04/15	9	273.67	7	273.43	272.00	2	8,998	0.02%
2020/04/14	7	268.00	11	270.05	273.00	-4	9,145	-0.04%
2020/04/13	7	264.43	7	264.00	263.00	0	9,200	0.00%
2020/04/10	4	270.00	4	269.25	268.50	0	9,301	0.00%
2020/04/09	14	273.43	7	272.57	269.00	7	9,423	0.07%
2020/04/08	8	276.81	6	279.42	275.00	2	9,461	0.02%
2020/04/07	4	282.13	5	284.20	278.00	-1	9,453	-0.01%
2020/04/06	12	274.71	25	269.84	278.00	-13	9,400	-0.14%
2020/04/01	23	261.15	15	264.60	262.00	8	9,386	0.09%
2020/03/31	8	264.31	9.2	262.54	263.50	-1.2	9,358	-0.01%
2020/03/30	7	257.14	5	256.10	260.50	2	9,283	0.02%
2020/03/27	7	258.79	11	256.86	254.50	-4	9,259	-0.04%
2020/03/26	7	252.36	11	254.91	256.00	-4	9,139	-0.04%
2020/03/25	14	255.75	21	255.83	256.50	-7	9,217	-0.08%
2020/03/24	8	240.31	20	240.93	242.50	-12	9,130	-0.13%
2020/03/23	14	211.68	15	215.37	222.50	-1	9,079	-0.01%
2020/03/20	12	212.54	31	211.74	215.00	-19	9,071	-0.21%
2020/03/19	46	202.33	39	205.78	195.50	7	8,953	0.08%
2020/03/18	32	220.98	31	221.63	217.00	1	8,882	0.01%
2020/03/17	20.1	230.45	19	232.97	219.00	1.1	8,936	0.01%
2020/03/16	27	246.20	22	249.59	236.00	5	8,824	0.06%
2020/03/13	18	226.03	74	221.98	249.50	-56	8,770	-0.64%
2020/03/12	29.1	245.46	30	240.98	238.00	-0.9	8,578	-0.01%
2020/03/11	18	271.36	0	0.00	264.00	18	8,451	0.21%
2020/03/10	4.1	270.00	6	270.83	273.50	-1.9	8,562	-0.02%
2020/03/09	17.1	277.73	6	278.67	274.50	11.1	8,710	0.13%
2020/03/06	7	287.50	3	287.67	288.50	4	8,735	0.05%
2020/03/05	3	289.00	15	286.77	290.00	-12	8,898	-0.13%
2020/03/04	6	279.17	8	280.38	279.50	-2	8,940	-0.02%
2020/03/03	15.1	279.17	7	279.57	277.50	8.1	8,979	0.09%
2020/03/02	24	269.56	20	273.38	272.50	4	8,958	0.04%
2020/02/27	12	275.67	4	281.00	273.50	8	8,954	0.09%
2020/02/26	13	283.77	16	282.88	284.00	-3	8,910	-0.03%
2020/02/25	11	286.14	11	285.73	286.50	0	8,915	0.00%
2020/02/24	32	283.59	31	282.31	285.50	1	8,919	0.01%
2020/02/21	11	286.95	6	287.25	283.00	5	8,925	0.06%
2020/02/20	14	286.29	18	286.83	289.50	-4	8,875	-0.05%
2020/02/19	20	282.70	8	282.56	280.50	12	8,745	0.14%
2020/02/18	33	284.06	2	281.75	280.00	31	8,692	0.36%
2020/02/17	21	294.83	4	293.50	291.00	17	8,523	0.20%
2020/02/14	14	308.64	10	308.90	307.00	4	8,304	0.05%
2020/02/13	23	321.63	21	319.74	315.50	2	8,115	0.02%
2020/02/12	15	310.40	39.5	312.03	316.00	-24.5	7,839	-0.31%
2020/02/11	32	299.31	48	300.05	302.00	-16	7,658	-0.21%
2020/02/10	12	288.00	9	290.83	290.50	3	7,652	0.04%
2020/02/07	14	294.39	13	293.35	293.50	1	7,716	0.01%
2020/02/06	23	293.70	28	294.09	295.00	-5	7,813	-0.06%
2020/02/05	37	288.24	55	288.98	292.50	-18	7,736	-0.23%
2020/02/04	9	275.72	8	274.94	275.00	1	7,620	0.01%
2020/02/03	18	271.19	7	270.29	270.50	11	7,671	0.14%
2020/01/31	15	278.23	37	279.78	282.00	-22	7,660	-0.29%
2020/01/30	16	274.22	26	271.94	275.50	-10	7,732	-0.13%
2020/01/20	14	286.82	4	286.50	286.00	10	7,977	0.13%
2020/01/17	3	285.83	5	285.80	285.50	-2	8,044	-0.02%
2020/01/16	14	281.71	13	281.42	284.50	1	8,130	0.01%
2020/01/15	12	290.71	9.1	291.05	288.00	2.9	8,123	0.04%
2020/01/14	6	287.83	22	288.95	288.00	-16	8,121	-0.20%
2020/01/13	5	285.10	5	285.20	285.00	0	8,103	0.00%
2020/01/10	16	284.44	10	284.20	286.50	6	8,123	0.07%
2020/01/09	11	280.36	14	281.82	284.50	-3	8,179	-0.04%
2020/01/08	63	277.16	58	280.28	275.00	5	8,426	0.06%
2020/01/07	10	286.25	3	287.17	288.00	7	8,359	0.08%
2020/01/06	22	287.23	5	287.50	285.00	17	8,408	0.20%
2020/01/03	25	297.94	11	304.23	295.00	14	8,387	0.17%
2020/01/02	15	303.47	17	302.53	305.00	-2	8,316	-0.02%
2019/12/31	6	296.58	4	297.25	294.00	2	8,276	0.02%
2019/12/30	9	299.11	9	299.44	297.50	0	8,278	0.00%
2019/12/27	15	303.87	30	304.75	298.50	-15	8,317	-0.18%
2019/12/26	40	297.63	46	298.89	300.00	-6	8,232	-0.07%
2019/12/25	3	294.00	6	294.50	295.00	-3	8,188	-0.04%
2019/12/24	5	292.70	18	293.44	293.50	-13	8,252	-0.16%
2019/12/23	6	286.00	3	286.83	288.00	3	8,281	0.04%
2019/12/20	15	285.80	3	289.50	283.00	12	8,319	0.14%
2019/12/19	15	295.50	15	295.97	291.50	0	8,349	0.00%
2019/12/18	20	300.25	3	300.00	301.00	17	8,266	0.21%
2019/12/17	11	301.55	14	302.39	300.50	-3	8,325	-0.04%
2019/12/16	5	295.10	3	297.00	295.50	2	8,315	0.02%
2019/12/13	22	300.14	13	300.54	296.00	9	8,740	0.10%
2019/12/12	11.5	294.39	42	294.58	298.00	-30.5	8,808	-0.35%
2019/12/11	2	286.00	7	287.21	286.00	-5	8,621	-0.06%
2019/12/10	25	285.58	6	284.33	285.00	19	8,648	0.22%
2019/12/09	4	294.75	11	294.18	294.50	-7	8,555	-0.08%
2019/12/06	16	292.19	12	291.54	290.00	4	8,608	0.05%
2019/12/05	16	289.53	16	289.06	292.00	0	8,593	0.00%
2019/12/04	60	284.06	52	282.16	282.00	8	8,496	0.09%
2019/12/03	14	294.32	4	294.63	291.00	10	8,496	0.12%
2019/12/02	35	293.61	47	296.33	298.00	-12	8,433	-0.14%
2019/11/29	13	301.00	3	302.50	302.50	10	8,333	0.12%
2019/11/28	27	309.56	6	310.92	306.00	21	8,233	0.26%
2019/11/27	4	313.25	7	314.93	315.00	-3	8,196	-0.04%
2019/11/26	3	311.50	19	312.18	311.50	-16	8,258	-0.19%
2019/11/25	2	306.50	1	306.50	306.50	1	8,364	0.01%
2019/11/22	8	307.75	0	0.00	305.50	8	8,450	0.09%
2019/11/21	5	303.20	7	308.50	314.50	-2	8,476	-0.02%
2019/11/20	29	313.28	2	308.50	308.50	27	8,492	0.32%
2019/11/19	12	318.58	30	321.92	325.00	-18	8,573	-0.21%
2019/11/18	1	323.00	5	324.20	324.00	-4	8,600	-0.05%
2019/11/15	13	322.35	21	323.88	321.00	-8	8,751	-0.09%
2019/11/14	0	0.00	2	317.00	318.00	-2	8,767	-0.02%
2019/11/13	2	315.00	5	313.60	316.00	-3	8,857	-0.03%
2019/11/12	3	308.67	2	310.00	310.00	1	8,971	0.01%
2019/11/11	12	304.63	0	0.00	305.00	12	9,139	0.13%
2019/11/08	5	309.30	8	311.50	312.50	-3	9,242	-0.03%
2019/11/07	36	311.43	8	316.63	307.00	28	9,307	0.30%
2019/11/06	20	326.15	0	0.00	323.00	20	9,373	0.21%
2019/11/05	8	330.06	25.6	334.85	335.50	-17.6	9,407	-0.19%
2019/11/04	2	325.75	2	324.75	323.50	0	9,536	0.00%
2019/11/01	5	319.60	9	322.56	324.50	-4	9,647	-0.04%
2019/10/31	22	321.64	4	317.75	318.00	18	9,814	0.18%
2019/10/30	1	325.00	3	327.33	333.00	-2	9,822	-0.02%
2019/10/29	65	333.73	56	324.03	330.00	9	9,969	0.09%
2019/10/28	14	337.50	22	335.52	343.50	-8	10,054	-0.08%
2019/10/25	3	317.50	8	317.63	315.00	-5	9,834	-0.05%
2019/10/24	2	316.00	7	317.21	320.00	-5	9,891	-0.05%
2019/10/23	7	311.50	27	310.89	313.00	-20	9,982	-0.20%
2019/10/22	2	306.50	4	307.00	305.50	-2	10,155	-0.02%
2019/10/21	18	304.97	2	307.50	302.50	16	10,384	0.15%
2019/10/18	9	311.17	8.2	309.13	307.00	0.8	10,715	0.01%
2019/10/17	13	307.04	11	308.64	314.50	2	10,907	0.02%
2019/10/16	26	307.73	33	308.45	306.00	-7	10,850	-0.06%
2019/10/15	7	299.00	18	297.53	299.00	-11	10,647	-0.10%
2019/10/14	17	295.82	37	295.91	294.00	-20	10,584	-0.19%
2019/10/09	14	286.36	15	288.47	284.50	-1	10,522	-0.01%
2019/10/08	5	290.30	17	292.44	285.00	-12	10,511	-0.11%
2019/10/07	15	289.40	19	287.21	290.50	-4	10,610	-0.04%
2019/10/04	6	287.92	2	286.50	284.00	4	10,666	0.04%
2019/10/03	6	284.50	6	285.83	287.00	0	10,718	0.00%
2019/10/02	0	0.00	1	282.50	282.00	-1	10,728	-0.01%
2019/10/01	2	281.50	0	0.00	279.00	2	10,883	0.02%
2019/09/27	41	276.49	35	278.36	278.50	6	11,085	0.05%
2019/09/26	20	286.93	15	285.30	284.00	5	11,160	0.04%
2019/09/25	10	285.65	8	286.81	289.00	2	11,294	0.02%
2019/09/24	13	291.19	6	294.25	285.00	7	11,350	0.06%
2019/09/23	5	292.10	7	292.00	292.50	-2	11,256	-0.02%
2019/09/20	11	291.45	17	292.09	291.50	-6	11,284	-0.05%
2019/09/19	14	289.79	8	290.38	289.50	6	11,245	0.05%
2019/09/18	33	285.26	51	285.36	290.50	-18	11,228	-0.16%
2019/09/17	12	270.75	21	271.81	274.00	-9	10,850	-0.08%
2019/09/16	6	262.75	2	262.00	264.00	4	10,820	0.04%
2019/09/12	4.1	267.17	9	267.56	265.50	-4.9	10,913	-0.04%
2019/09/11	9	263.50	7	263.64	265.00	2	11,178	0.02%
2019/09/10	4	258.38	5	259.80	257.50	-1	11,418	-0.01%
2019/09/09	3	266.17	0	0.00	264.50	3	11,531	0.03%
2019/09/06	8	270.44	5	268.10	266.00	3	11,785	0.03%
2019/09/05	24	274.79	54	273.21	269.00	-30	11,818	-0.25%
2019/09/04	25	268.42	11	268.32	269.50	14	11,793	0.12%
2019/09/03	8	263.69	43	266.16	262.00	-35	11,966	-0.29%
2019/09/02	32	261.84	6	258.17	262.00	26	12,073	0.22%
2019/08/30	53	262.00	66	261.71	260.50	-13	12,209	-0.11%
2019/08/29	4	254.50	5	256.00	259.00	-1	12,400	-0.01%
2019/08/28	19	255.45	12	254.50	253.00	7	12,711	0.06%
2019/08/27	9.2	262.74	3	265.33	259.00	6.2	12,796	0.05%
2019/08/26	10	262.35	8	263.06	264.50	2	12,990	0.02%
2019/08/23	37	261.55	41	265.00	269.00	-4	13,110	-0.03%
2019/08/22	21.4	269.57	25	276.38	266.00	-3.6	13,276	-0.03%
2019/08/21	21	274.29	9	271.28	274.50	12	13,266	0.09%
2019/08/20	19	273.00	14	271.68	268.50	5	13,378	0.04%
2019/08/19	3	268.50	16	269.06	270.00	-13	13,476	-0.10%
2019/08/16	17	262.53	12	263.58	262.50	5	13,655	0.04%
2019/08/15	4	259.25	3	258.00	259.50	1	14,022	0.01%
2019/08/14	14	270.82	15	269.43	265.50	-1	14,290	-0.01%
2019/08/13	20	266.85	17	262.74	260.50	3	14,414	0.02%
2019/08/12	12	270.92	5	269.90	265.50	7	14,829	0.05%
2019/08/08	14	271.68	46	269.86	274.00	-32	14,978	-0.21%
2019/08/07	10	265.10	11	266.95	262.00	-1	14,928	-0.01%
2019/08/06	29	258.40	46	260.21	263.50	-17	14,924	-0.11%
2019/08/05	18	250.19	16	253.22	250.00	2	14,769	0.01%
2019/08/02	19	255.92	4	256.75	251.00	15	14,735	0.10%
2019/08/01	38	267.74	10	267.05	268.00	28	14,604	0.19%
2019/07/31	15	266.67	12	267.83	268.00	3	14,598	0.02%
2019/07/30	20	265.08	12	268.38	272.00	8	14,394	0.06%
2019/07/29	11	271.68	10	269.95	266.00	1	14,304	0.01%
2019/07/26	9	271.78	9	270.06	275.00	0	14,248	0.00%
2019/07/25	9	271.61	4	274.75	272.50	5	14,173	0.04%
2019/07/24	8	270.19	19	272.00	276.00	-11	14,131	-0.08%
2019/07/23	15	263.70	11	260.36	262.50	4	14,172	0.03%
2019/07/22	13	247.85	36	255.67	260.00	-23	14,277	-0.16%
2019/07/19	15	235.03	29	235.71	236.50	-14	13,962	-0.10%
2019/07/18	10	225.65	7	227.50	227.00	3	13,819	0.02%
2019/07/17	6	226.42	70	222.75	227.00	-64	13,893	-0.46%
2019/07/16	59	223.89	7	224.00	224.00	52	13,923	0.37%
2019/07/15	7	220.57	10	221.80	221.50	-3	14,157	-0.02%
2019/07/12	5	221.80	3	222.50	220.00	2	14,556	0.01%
2019/07/11	10	225.95	16	227.16	223.50	-6	14,620	-0.04%
2019/07/10	9	221.33	14	221.18	222.00	-5	14,533	-0.03%
2019/07/09	8	220.00	5	220.50	222.00	3	14,529	0.02%
2019/07/08	8	214.25	9	214.17	218.00	-1	14,503	-0.01%
2019/07/05	20	217.40	13.1	217.99	216.50	6.9	14,567	0.05%
2019/07/04	22	223.23	26	223.63	221.00	-4	14,438	-0.03%
2019/07/03	23	216.02	4	213.88	217.00	19	14,300	0.13%
2019/07/02	6	215.58	28	216.41	218.00	-22	14,320	-0.15%
2019/07/01	0	0.00	18	212.78	213.00	-18	14,185	-0.13%
2019/06/28	10	200.45	6	199.92	199.00	4	14,232	0.03%
2019/06/27	8	200.75	12	198.75	197.00	-4	14,323	-0.03%
2019/06/26	4	200.25	2	196.25	195.50	2	14,513	0.01%
2019/06/25	7	199.36	12	198.29	198.50	-5	14,654	-0.03%
2019/06/24	3	195.83	1	197.00	198.50	2	14,845	0.01%
2019/06/21	16	202.00	3	200.50	197.00	13	14,913	0.09%
2019/06/20	9	200.28	15	200.33	200.50	-6	14,858	-0.04%
2019/06/19	24	196.92	42	197.48	200.00	-18	14,992	-0.12%
2019/06/18	43	186.36	40	186.03	187.50	3	14,709	0.02%
2019/06/17	10	181.95	13	177.15	183.50	-3	14,636	-0.02%
2019/06/14	47	181.34	24	180.46	176.50	23	14,765	0.16%
2019/06/13	7	186.86	12	186.21	188.50	-5	14,969	-0.03%
2019/06/12	10	185.55	10	186.25	187.00	0	15,425	0.00%
2019/06/11	14	184.32	38	185.38	187.00	-24	15,519	-0.15%
2019/06/10	18	178.03	25	177.24	180.50	-7	15,322	-0.05%
2019/06/06	19	171.87	10	171.90	169.50	9	15,190	0.06%
2019/06/05	23	180.65	18	181.03	175.50	5	15,103	0.03%
2019/06/04	26	180.02	28	181.18	178.00	-2	15,102	-0.01%
2019/06/03	14	175.25	21	175.31	176.00	-7	14,898	-0.05%
2019/05/31	26	170.94	42	170.93	174.50	-16	14,748	-0.11%
2019/05/30	32	165.16	30	164.63	164.50	2	14,567	0.01%
2019/05/29	22	157.45	27	158.74	163.50	-5	14,555	-0.03%
2019/05/28	20	159.68	8	159.94	159.00	12	14,412	0.08%
2019/05/27	15	158.93	8	159.31	157.50	7	14,533	0.05%
2019/05/24	31	163.71	56	164.59	160.50	-25	14,667	-0.17%
2019/05/23	55	163.88	83	159.49	167.00	-28	14,503	-0.19%
2019/05/22	63	166.28	68	170.76	163.50	-5	14,386	-0.03%
2019/05/21	54	159.67	88	158.84	160.00	-34	14,157	-0.24%
2019/05/20	21	165.74	26	165.08	168.50	-5	14,024	-0.04%
2019/05/17	58	172.77	62	170.65	165.00	-4	13,853	-0.03%
2019/05/16	80	189.14	20	187.50	181.00	60	13,720	0.44%
2019/05/15	16	196.47	48	196.59	200.50	-32	13,730	-0.23%
2019/05/14	24	186.00	29	188.81	194.00	-5	13,889	-0.04%
2019/05/13	37	198.64	43	195.13	193.00	-6	14,082	-0.04%
2019/05/10	7	200.43	30	201.95	204.50	-23	14,213	-0.16%
2019/05/09	54	201.32	18	201.81	200.00	36	14,204	0.25%
2019/05/08	38	202.93	42	204.94	206.00	-4	14,171	-0.03%
2019/05/07	20	204.38	24	204.54	203.50	-4	14,258	-0.03%
2019/05/06	18	201.94	10	202.75	201.00	8	14,669	0.05%
2019/05/03	8	209.19	36	213.28	213.00	-28	14,718	-0.19%
2019/05/02	14	206.54	34	207.12	208.00	-20	14,752	-0.14%
2019/04/30	29	203.34	10	203.65	207.00	19	14,893	0.13%
2019/04/29	108	196.50	78	196.06	204.00	30	15,028	0.20%	大買/
2019/04/26	122.1	213.37	72	209.57	207.00	50.1	14,775	0.34%	大買/
2019/04/25	14	225.68	30	227.53	229.50	-16	14,433	-0.11%
2019/04/24	15	227.37	17	228.47	227.00	-2	14,532	-0.01%
2019/04/23	41	223.24	58	225.88	229.50	-17	14,473	-0.12%
2019/04/22	9	220.89	17	224.44	225.50	-8	14,383	-0.06%
2019/04/19	85	224.69	7	225.71	220.00	78	14,337	0.54%
2019/04/18	30	230.87	77	235.90	229.00	-47	14,102	-0.33%
2019/04/17	7	218.50	14	219.04	219.00	-7	13,675	-0.05%
2019/04/16	17	215.71	8	215.56	213.00	9	13,623	0.07%
2019/04/15	1	210.50	50	212.78	213.00	-49	13,594	-0.36%
2019/04/12	46	205.71	48.1	206.27	205.00	-2.1	13,628	-0.02%
2019/04/11	27	215.56	21	216.90	211.00	6	13,675	0.04%
2019/04/10	14	214.43	28	214.27	212.00	-14	13,565	-0.10%
2019/04/09	43	212.30	2	211.00	211.00	41	13,622	0.30%
2019/04/08	21	215.74	70	213.68	219.50	-49	13,591	-0.36%
2019/04/03	48	206.42	7	205.29	205.00	41	13,535	0.30%
2019/04/02	23	209.54	7	213.29	207.50	16	13,598	0.12%
2019/04/01	41	213.63	16	212.28	211.00	25	13,493	0.19%
2019/03/29	70	216.42	71	216.35	217.50	-1	13,295	-0.01%
2019/03/28	7	211.14	46	209.86	211.50	-39	13,237	-0.29%
2019/03/27	44	208.05	34	207.82	204.00	10	13,144	0.08%
2019/03/26	29	199.22	55	201.35	205.00	-26	12,973	-0.20%
2019/03/25	53	193.99	50	194.18	194.00	3	13,026	0.02%
2019/03/22	44	206.01	54	205.71	200.50	-10	13,000	-0.08%
2019/03/21	15.1	198.47	26	198.52	199.50	-11	12,818	-0.09%
2019/03/20	16	199.53	11	200.77	199.50	5	12,832	0.04%
2019/03/19	29	202.22	24	201.52	204.50	5	12,748	0.04%
2019/03/18	44	200.78	58	200.75	197.50	-14	12,509	-0.11%
2019/03/15	149	181.87	42	188.48	192.50	107	12,094	0.88%	大買/鉅額交易
2019/03/14	97	174.26	102	172.57	175.00	-5	11,692	-0.04%	大賣/
2019/03/13	10	163.50	12	163.54	164.50	-2	11,596	-0.02%
2019/03/12	8	164.94	3	163.83	162.00	5	11,693	0.04%
2019/03/11	3	161.50	1	164.00	161.00	2	11,801	0.02%
2019/03/08	15	158.73	6	157.83	162.50	9	12,010	0.07%
2019/03/07	10	165.40	10	165.65	160.00	0	12,103	0.00%
2019/03/06	13	173.15	7	171.36	172.00	6	12,101	0.05%
2019/03/05	5	174.90	1	173.50	173.00	4	12,181	0.03%
2019/03/04	21	179.31	8	179.75	180.00	13	12,413	0.10%
2019/02/27	8	174.38	6	173.00	175.00	2	12,395	0.02%
2019/02/26	29	179.97	24	179.58	175.00	5	12,504	0.04%
2019/02/25	111	177.44	138	177.89	177.50	-27	12,357	-0.22%	大買/大賣/
2019/02/22	6	168.92	4	167.75	168.00	2	12,141	0.02%
2019/02/21	9	168.94	8	169.75	171.00	1	12,142	0.01%
2019/02/20	16	171.50	18	171.69	168.00	-2	12,042	-0.02%
2019/02/19	10	169.35	22	168.93	171.00	-12	11,894	-0.10%
2019/02/18	19	162.29	6	162.58	163.00	13	11,787	0.11%
2019/02/15	26	162.60	31	162.90	160.50	-5	11,927	-0.04%
2019/02/14	35	162.96	19	162.08	158.00	16	11,517	0.14%
2019/02/13	30	175.60	19	174.05	166.50	11	11,357	0.10%
2019/02/12	21	167.79	15	170.33	174.00	6	11,184	0.05%
2019/02/11	6	154.08	13	156.38	161.50	-7	11,073	-0.06%
2019/01/30	2	148.75	4	149.38	149.50	-2	11,009	-0.02%
2019/01/29	15	145.13	10	145.85	148.00	5	11,194	0.04%
2019/01/28	9	151.67	8	152.13	150.00	1	11,379	0.01%
2019/01/25	115	146.92	172	149.58	152.00	-57	11,487	-0.50%	大買/大賣/
2019/01/24	105	141.15	76	139.63	142.00	29	11,255	0.26%	大買/
2019/01/23	30	135.90	136	136.33	138.50	-106	11,247	-0.94%	大賣/鉅額交易
2019/01/22	24	134.92	26	137.04	136.50	-2	11,231	-0.02%
2019/01/21	90	129.47	22	131.48	135.00	68	11,220	0.61%
2019/01/18	18	124.42	20	125.28	126.00	-2	11,252	-0.02%
2019/01/17	8	122.63	15	121.67	123.50	-7	11,384	-0.06%
2019/01/16	35	123.23	71	125.68	122.00	-36	11,694	-0.31%
2019/01/15	19	125.50	14	125.57	126.00	5	11,801	0.04%
2019/01/14	12	124.96	8	124.75	124.00	4	11,890	0.03%
2019/01/11	46	123.26	18	122.61	123.00	28	12,077	0.23%
2019/01/10	37	121.50	18	121.39	120.00	19	12,032	0.16%
2019/01/09	10	119.10	13	120.31	120.00	-3	12,092	-0.02%
2019/01/08	12	119.13	18	118.11	116.50	-6	12,231	-0.05%
2019/01/07	15	117.80	19	117.66	115.50	-4	12,366	-0.03%
2019/01/04	23	111.83	14	111.93	114.00	9	12,554	0.07%
2019/01/03	14	115.93	10	115.95	114.00	4	12,783	0.03%
2018/12/28	7	120.57	8	120.50	118.00	-1	12,977	-0.01%
2018/12/27	12	120.08	13	119.42	119.00	-1	13,015	-0.01%
2018/12/26	89	121.84	83	121.14	115.00	6	12,998	0.05%
2018/12/25	13	118.96	22	119.98	121.50	-9	12,931	-0.07%
2018/12/24	9	118.33	9	118.17	118.00	0	12,826	0.00%
2018/12/22	2	117.00	11	116.32	117.00	-9	12,832	-0.07%
2018/12/21	35	114.13	29	113.71	119.50	6	12,907	0.05%
2018/12/20	25	121.20	24	121.58	116.50	1	12,820	0.01%
2018/12/19	78	128.60	78.1	126.64	124.00	-0.1	12,767	0.00%
2018/12/18	108	124.89	105	126.04	126.00	3	12,794	0.02%	大買/大賣/
2018/12/17	11	122.09	7	121.21	123.50	4	12,817	0.03%
2018/12/14	11	116.36	8	117.31	118.00	3	12,938	0.02%
2018/12/13	106	121.53	105	121.58	121.50	1	13,086	0.01%	大買/大賣/
2018/12/12	16	122.28	12	122.83	122.50	4	13,197	0.03%
2018/12/11	15	117.23	10	117.80	118.00	5	13,201	0.04%
2018/12/10	89	114.27	93	112.57	115.00	-4	13,562	-0.03%
2018/12/07	20.1	118.19	9	118.17	116.50	11.1	13,730	0.08%
2018/12/06	7	115.36	11	115.77	114.00	-4	13,749	-0.03%
2018/12/05	79	122.68	80	122.33	122.50	-1	13,691	-0.01%
2018/12/04	17	135.06	11	135.41	131.00	6	13,700	0.04%
2018/12/03	11	134.23	19	135.26	137.00	-8	13,658	-0.06%
2018/11/30	12	124.71	30	125.18	126.50	-18	13,512	-0.13%
2018/11/29	17	122.47	13	122.46	120.00	4	13,689	0.03%
2018/11/28	17	119.88	18	119.56	120.50	-1	13,647	-0.01%
2018/11/27	70	111.99	98	114.54	119.00	-28	13,506	-0.21%
2018/11/26	20	108.20	15	107.83	109.00	5	13,183	0.04%
2018/11/23	30	105.93	24	107.13	104.00	6	13,101	0.05%
2018/11/22	6	107.00	5	105.60	103.00	1	12,887	0.01%
2018/11/21	4	102.88	56	102.70	105.50	-52	12,829	-0.41%
2018/11/20	56	102.59	5	103.10	102.50	51	12,779	0.40%
2018/11/19	4	100.58	9	100.83	102.00	-5	12,766	-0.04%
2018/11/16	6	100.27	16	99.77	97.00	-10	12,801	-0.08%
2018/11/15	17	95.58	34	94.42	97.50	-17	12,877	-0.13%
2018/11/14	55	97.35	45	96.76	95.80	10	12,790	0.08%
2018/11/13	14	97.70	5	97.70	97.70	9	12,579	0.07%
2018/11/12	55	108.93	50	107.74	108.50	5	12,658	0.04%
2018/11/09	18	111.42	18	110.61	113.50	0	12,623	0.00%
2018/11/08	103	119.91	86	118.29	113.50	17	12,628	0.13%	大買/
2018/11/07	10	116.45	20	115.05	117.00	-10	12,431	-0.08%
2018/11/06	25	114.88	15	114.67	109.50	10	12,296	0.08%
2018/11/05	55	113.89	68	115.72	121.50	-13	12,065	-0.11%
2018/11/02	20	109.05	15	110.20	110.50	5	11,790	0.04%
2018/11/01	3	101.10	13	102.35	104.50	-10	11,553	-0.09%
2018/10/31	22	93.78	23	95.25	95.00	-1	11,393	-0.01%
2018/10/30	11	91.26	7	90.13	90.00	4	11,235	0.04%
2018/10/29	14	90.81	22	89.75	91.60	-8	11,178	-0.07%
2018/10/26	27	91.18	21	91.82	88.00	6	11,006	0.05%
2018/10/25	5	92.62	8	92.93	95.20	-3	10,771	-0.03%
2018/10/24	17	99.84	20	100.53	97.20	-3	10,657	-0.03%
2018/10/23	38	109.83	30	111.98	108.00	8	10,437	0.08%
2018/10/22	16	120.59	12	120.33	120.00	4	10,230	0.04%
2018/10/19	14	118.71	17	117.18	120.50	-3	10,509	-0.03%
2018/10/18	5	117.90	6	118.33	116.00	-1	11,083	-0.01%
2018/10/17	117	120.87	114	118.50	118.00	3	10,978	0.03%	大買/大賣/
2018/10/16	12	120.96	7	121.21	116.50	5	10,808	0.05%
2018/10/15	30	119.68	31	121.11	125.00	-1	10,732	-0.01%
2018/10/12	34	113.06	34	115.71	119.00	0	10,562	0.00%
2018/10/11	43	101.80	60	101.11	109.00	-17	10,393	-0.16%
2018/10/09	53	109.04	31	109.68	107.00	22	10,149	0.22%
2018/10/08	17	118.38	10	117.80	118.50	7	10,009	0.07%
2018/10/05	16	122.34	12	123.46	119.00	4	10,126	0.04%
2018/10/04	12	132.75	12	132.17	132.00	0	10,030	0.00%
2018/10/03	10	137.80	2	134.50	134.50	8	10,065	0.08%
2018/10/02	7	138.57	6	138.58	138.00	1	10,057	0.01%
2018/10/01	8	138.63	17	139.12	140.00	-9	10,039	-0.09%
2018/09/28	38	135.42	34	134.10	134.50	4	10,031	0.04%
2018/09/27	8	133.38	11	133.41	133.00	-3	9,983	-0.03%
2018/09/26	8	131.69	10	131.65	131.00	-2	9,934	-0.02%
2018/09/25	22	132.52	25.2	132.15	133.50	-3.2	9,985	-0.03%
2018/09/21	20	127.43	15	128.20	131.00	5	9,863	0.05%
2018/09/20	25	128.70	29	127.67	124.00	-4	9,651	-0.04%
2018/09/19	31	139.68	19	137.76	133.50	12	9,449	0.13%
2018/09/18	21	139.38	15	138.50	142.00	6	9,250	0.06%
2018/09/17	8	137.63	14	139.36	143.00	-6	9,089	-0.07%
2018/09/14	28	135.14	18	131.81	138.50	10	9,021	0.11%
2018/09/13	34	137.78	24	137.42	136.00	10	8,593	0.12%
2018/09/12	27	144.30	17	143.62	143.50	10	8,338	0.12%
2018/09/11	10	156.65	2.1	158.64	159.00	7.9	8,200	0.10%
2018/09/10	30	159.18	45	158.43	155.50	-15	8,100	-0.19%
2018/09/07	31	174.56	26	172.42	172.50	5	7,982	0.06%
2018/09/06	16	185.59	4	184.00	183.00	12	7,840	0.15%
2018/09/05	154	187.17	160.4	181.67	187.00	-6.4	7,694	-0.08%	大買/大賣/
2018/09/04	1	177.00	24	176.21	177.00	-23	7,238	-0.32%
2018/09/03	32	167.31	34	163.65	161.00	-2	7,171	-0.03%
2018/08/31	2	165.75	1.1	165.14	166.50	0.9	7,261	0.01%
2018/08/30	0	0.00	7	165.50	166.00	-7	7,253	-0.10%
2018/08/29	0	0.00	5	161.80	161.00	-5	7,211	-0.07%
2018/08/28	26	164.15	23	164.59	161.00	3	7,219	0.04%
2018/08/27	4	162.00	36.1	162.93	162.50	-32.1	7,197	-0.45%
2018/08/24	40	161.23	16	157.63	162.00	24	7,176	0.33%
2018/08/23	12	161.46	4	158.75	160.00	8	7,222	0.11%
2018/08/22	8	164.88	26	165.06	162.50	-18	7,268	-0.25%
2018/08/21	12	156.33	21	156.12	158.50	-9	7,117	-0.13%
2018/08/20	15	150.10	8	150.56	151.00	7	7,064	0.10%
2018/08/17	19	148.16	2	148.25	146.50	17	6,996	0.24%
2018/08/16	13	140.88	19	138.05	144.00	-6	6,930	-0.09%
2018/08/15	21	146.86	7	145.14	145.50	14	6,820	0.21%
2018/08/14	11.1	155.41	15.1	153.81	156.00	-4	6,756	-0.06%
2018/08/13	11	154.18	9	152.22	153.50	2	6,797	0.03%
2018/08/10	3	163.33	5	166.30	165.00	-2	6,750	-0.03%
2018/08/09	1	162.50	3	162.50	165.00	-2	6,737	-0.03%
2018/08/08	3	172.64	5	172.30	169.00	-2	6,766	-0.03%
2018/08/07	3	167.00	10	168.55	170.50	-7	6,795	-0.10%
2018/08/06	2.1	164.53	1	166.00	165.00	1.1	6,891	0.02%
2018/08/03	3	159.67	3	160.17	162.00	0	6,882	0.00%
2018/08/02	3	155.17	7	154.93	156.00	-4	6,867	-0.06%
2018/08/01	6	154.67	5	156.20	156.00	1	6,847	0.01%
2018/07/31	8	148.50	8	148.13	148.00	0	6,786	0.00%
2018/07/30	11	149.55	13	148.31	146.00	-2	6,718	-0.03%
2018/07/27	2	162.75	4	162.88	161.00	-2	6,580	-0.03%
2018/07/26	74	167.73	53	165.37	166.00	21	6,546	0.32%
2018/07/25	39.1	168.52	27.2	167.97	165.00	11.9	6,133	0.19%
2018/07/24	1	182.50	0	0.00	182.50	1	5,292	0.02%
2018/07/23	3	202.50	0	0.00	202.50	3	5,335	0.06%
2018/07/20	16	230.56	8	228.69	225.00	8	5,591	0.14%
2018/07/19	1	226.00	4	227.25	229.50	-3	5,767	-0.05%
2018/07/18	11	224.82	5	225.40	222.00	6	5,691	0.11%
2018/07/17	14	234.71	9	236.61	228.50	5	5,695	0.09%
2018/07/16	6	241.42	4	240.50	239.00	2	5,621	0.04%
2018/07/13	33	233.30	51	236.90	241.00	-18	5,534	-0.33%
2018/07/12	7	217.43	9	219.39	221.00	-2	5,439	-0.04%
2018/07/11	13	211.73	17	212.53	215.00	-4	5,479	-0.07%
2018/07/10	3	205.33	10	203.70	207.50	-7	5,510	-0.13%
2018/07/09	5	197.50	4	197.25	196.50	1	5,570	0.02%
2018/07/06	4	202.25	3	203.83	202.50	1	5,543	0.02%
2018/07/05	4	203.25	3	203.00	200.50	1	5,499	0.02%
2018/07/04	7	195.64	3	196.00	199.50	4	5,465	0.07%
2018/07/03	19	202.26	15	199.43	194.50	4	5,445	0.07%
2018/07/02	9	220.28	8	218.25	217.00	1	5,376	0.02%
2018/06/29	1	221.00	1	219.00	219.50	0	5,384	0.00%
2018/06/28	7	219.14	9	217.50	216.00	-2	5,355	-0.04%
2018/06/27	6	225.50	4	224.00	219.50	2	5,370	0.04%
2018/06/26	4	218.25	6	219.50	228.00	-2	5,397	-0.04%
2018/06/25	11	223.45	9	222.78	220.00	2	5,449	0.04%
2018/06/22	2	234.00	0	0.00	233.00	2	5,465	0.04%
2018/06/21	5	239.90	3	239.67	238.50	2	5,495	0.04%
2018/06/20	15	231.00	13	230.96	238.00	2	5,581	0.04%
2018/06/19	10	238.30	2	237.75	236.00	8	5,585	0.14%
2018/06/15	26	248.94	22	247.23	245.50	4	5,595	0.07%
2018/06/14	2	240.50	1	239.00	241.50	1	5,617	0.02%
2018/06/13	6	248.67	9	246.39	244.50	-3	5,659	-0.05%
2018/06/12	9	248.33	6	249.33	247.00	3	5,734	0.05%
2018/06/11	8	242.50	4.2	243.64	242.50	3.8	5,828	0.07%
2018/06/08	19	252.76	4	252.00	251.00	15	5,864	0.26%
2018/06/07	2	275.00	5	273.40	269.50	-3	6,026	-0.05%
2018/06/06	4	272.25	4	271.25	273.00	0	6,164	0.00%
2018/06/05	3	260.67	4	260.13	264.00	-1	6,168	-0.02%
2018/06/04	8	259.31	9	260.89	263.50	-1	6,255	-0.02%
2018/06/01	8	247.00	11	249.86	251.50	-3	6,236	-0.05%
2018/05/31	8	247.25	8	246.63	243.50	0	6,277	0.00%
2018/05/30	28	250.43	30	256.30	248.00	-2	6,181	-0.03%
2018/05/29	7	271.29	13	270.50	268.50	-6	6,082	-0.10%
2018/05/28	17	279.41	10	279.50	279.00	7	6,078	0.12%
2018/05/25	3.2	270.78	4	273.38	274.00	-0.8	6,135	-0.01%
2018/05/24	4	274.75	4	275.75	273.50	0	6,193	0.00%
2018/05/23	6	272.08	6	271.75	271.50	0	6,232	0.00%
2018/05/22	34	274.69	30	274.88	274.00	4	6,319	0.06%
2018/05/21	10	269.05	9	271.67	268.50	1	6,363	0.02%
2018/05/18	4	260.63	2	259.50	257.00	2	6,358	0.03%
2018/05/17	10	263.75	7.8	265.39	265.00	2.2	6,502	0.03%
2018/05/16	6	269.83	4	269.50	265.00	2	6,546	0.03%
2018/05/15	9	274.33	3	272.00	269.00	6	6,644	0.09%
2018/05/14	12	276.79	20	281.40	286.50	-8	6,681	-0.12%
2018/05/11	1	260.00	11	258.73	263.00	-10	6,557	-0.15%
2018/05/10	23	257.57	4	252.13	257.00	19	6,655	0.29%
2018/05/09	16	237.91	5	240.30	243.00	11	6,712	0.16%
2018/05/08	3	238.17	5	240.10	240.00	-2	6,785	-0.03%
2018/05/07	4	233.13	1	233.00	230.00	3	6,956	0.04%
2018/05/03	7	234.86	2	239.25	232.00	5	7,172	0.07%
2018/05/02	7	231.14	4	235.00	232.00	3	7,288	0.04%
2018/04/30	3	227.00	2	226.00	224.50	1	7,445	0.01%
2018/04/27	5	223.30	3	222.00	222.50	2	7,569	0.03%
2018/04/26	25	220.20	29	219.84	218.00	-4	7,697	-0.05%
2018/04/25	23	233.30	19	231.13	231.00	4	7,572	0.05%
2018/04/23	9	284.22	9	285.00	282.50	0	7,457	0.00%
2018/04/20	7	300.29	0	0.00	297.50	7	7,500	0.09%
2018/04/19	6	311.50	6	311.33	312.00	0	7,684	0.00%
2018/04/18	10	302.50	20	304.93	306.00	-10	7,953	-0.13%
2018/04/17	17	318.29	9	315.17	311.50	8	7,957	0.10%
2018/04/16	28	329.54	17.1	330.88	331.00	11	8,085	0.14%
2018/04/13	13	319.15	10	320.00	318.50	3	8,134	0.04%
2018/04/12	5	311.00	9	312.17	309.50	-4	8,079	-0.05%
2018/04/11	7	310.14	2	308.50	306.50	5	8,184	0.06%
2018/04/10	1	311.00	2	309.50	306.00	-1	8,247	-0.01%
2018/04/09	5	308.80	3	310.33	305.50	2	8,381	0.02%
2018/04/03	19	310.55	19	307.71	308.00	0	8,408	0.00%
2018/04/02	4	313.75	8	313.75	310.50	-4	8,435	-0.05%
2018/03/31	1	314.00	3	315.83	314.50	-2	8,487	-0.02%
2018/03/30	16	319.19	10	316.05	314.00	6	8,593	0.07%
2018/03/29	5	312.70	6	312.67	313.00	-1	8,684	-0.01%
2018/03/28	13	313.00	20	316.85	308.00	-7	8,665	-0.08%
2018/03/27	25	313.76	20	313.68	313.00	5	8,632	0.06%
2018/03/26	4	301.88	4	303.13	302.00	0	8,615	0.00%
2018/03/23	31	297.06	17	299.91	295.00	14	8,722	0.16%
2018/03/22	3	309.00	13	309.35	305.00	-10	8,841	-0.11%
2018/03/21	11	318.14	6	317.58	315.00	5	8,986	0.06%
2018/03/20	1	307.50	0	0.00	315.00	1	9,121	0.01%
2018/03/19	12	317.38	4	318.38	311.00	8	9,411	0.08%
2018/03/16	20	315.98	17	316.56	315.00	3	9,524	0.03%
2018/03/15	13	316.00	15	318.63	321.50	-2	9,732	-0.02%
2018/03/14	12	313.29	9	312.28	309.50	3	9,709	0.03%
2018/03/13	50	311.55	51	311.93	315.50	-1	9,762	-0.01%
2018/03/12	15	292.60	30	291.42	297.00	-15	9,644	-0.16%
2018/03/09	5	274.80	3	271.83	270.00	2	9,732	0.02%
2018/03/08	18	268.53	34	272.65	272.50	-16	9,865	-0.16%
2018/03/07	0	0.00	4	264.13	265.00	-4	9,809	-0.04%
2018/03/06	16	258.41	19.1	262.50	264.50	-3.1	9,941	-0.03%
2018/03/05	7	256.79	2	258.50	250.50	5	10,400	0.05%
2018/03/02	4	262.75	1	263.00	260.50	3	10,514	0.03%
2018/03/01	0	0.00	1	266.00	270.00	-1	10,555	-0.01%
2018/02/27	5	272.40	4	272.63	268.50	1	10,655	0.01%
2018/02/26	10	265.60	6	266.58	268.00	4	10,686	0.04%
2018/02/23	14	261.46	13	262.96	262.50	1	10,717	0.01%
2018/02/22	7	260.43	9	257.72	256.50	-2	10,835	-0.02%
2018/02/21	5	254.30	3	257.83	256.00	2	10,886	0.02%
2018/02/12	7	247.93	7	244.57	243.00	0	10,927	0.00%
2018/02/09	14	243.46	16	236.97	249.50	-2	11,078	-0.02%
2018/02/08	2.1	238.95	14	235.25	238.00	-11.9	11,004	-0.11%
2018/02/07	15	249.70	9	248.94	242.50	6	10,967	0.05%
2018/02/06	18	235.75	22	236.95	235.00	-4	10,913	-0.04%
2018/02/05	10.1	256.16	15	254.70	256.50	-4.9	10,879	-0.05%
2018/02/02	31	263.84	28	263.18	263.00	3	10,909	0.03%
2018/02/01	5.2	260.54	11	259.14	258.50	-5.8	10,886	-0.05%
2018/01/31	4	258.38	7	255.64	261.00	-3	10,866	-0.03%
2018/01/30	23	259.24	19	257.84	252.00	4	10,866	0.04%
2018/01/29	6	244.33	4	245.63	252.00	2	10,798	0.02%
2018/01/26	8	240.88	4	239.88	239.50	4	10,843	0.04%
2018/01/25	18	250.08	7	245.57	240.00	11	10,798	0.10%
2018/01/24	23	248.43	13	250.27	249.50	10	10,780	0.09%
2018/01/23	18	262.25	10	261.95	255.00	8	10,753	0.07%
2018/01/22	7	261.07	6	262.50	269.50	1	10,826	0.01%
2018/01/19	13	264.12	13	262.08	259.50	0	10,818	0.00%
2018/01/18	8	274.69	13	275.27	272.50	-5	10,773	-0.05%
2018/01/17	9	269.94	9	270.61	269.00	0	10,754	0.00%
2018/01/16	34	269.37	34	269.68	269.00	0	10,768	0.00%
2018/01/15	21	259.90	19	260.63	265.00	2	10,666	0.02%
2018/01/12	42	257.31	44	257.05	252.50	-2	10,467	-0.02%
2018/01/11	20	270.45	20	270.73	269.00	0	10,245	0.00%
2018/01/10	16	273.59	14	274.86	270.00	2	10,133	0.02%
2018/01/09	15	287.47	7	290.64	280.00	8	10,013	0.08%
2018/01/08	10	302.70	11	301.45	299.00	-1	9,879	-0.01%
2018/01/05	5	310.20	3	307.67	303.00	2	9,898	0.02%
2018/01/04	9	305.33	8	305.81	303.50	1	9,955	0.01%
2018/01/03	13	298.62	21	299.67	304.00	-8	9,950	-0.08%
2018/01/02	10	276.95	10	278.80	283.00	0	9,872	0.00%