穩懋 (3105)-元大-大甲券商分點個股進出

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
141.5
漲跌
▲0.5
漲幅
+0.35%
成交量
1,842張
產業
上櫃半導體類股
1766人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-大甲券商分點個股進出

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-大甲券商分點個股進出
元大-大甲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	0	142.00	1	141.00	141.50	-1	3,283	-0.03%
2024/05/06	1	144.50	1	143.50	142.50	0	3,337	0.00%
2024/05/03	1	143.50	1	144.00	143.50	0	3,349	0.00%
2024/05/02	2	143.50	1	144.00	143.50	1	3,355	0.03%
2024/04/30	0	0.00	1	149.00	146.00	-1	3,387	-0.03%
2024/04/29	0	145.00	0	146.50	145.00	0	3,355	0.00%
2024/04/26	1	142.50	1	142.50	142.50	0	3,319	0.00%
2024/04/24	0	0.00	10	144.00	145.00	-10	3,330	-0.30%
2024/04/22	0	140.50	0	0.00	137.00	0	3,364	0.00%
2024/04/19	1	141.47	0	0.00	140.00	1	3,365	0.03%
2024/04/16	5	143.80	0	0.00	143.00	5	3,304	0.15%
2024/04/15	4	149.38	3	147.50	147.00	1	3,283	0.03%
2024/04/12	6	152.25	2	151.50	150.50	4	3,307	0.12%
2024/04/10	5	152.00	6	148.58	153.50	-1	3,328	-0.03%
2024/04/09	8	148.50	11	145.73	148.50	-3	3,360	-0.09%
2024/04/08	0	0.00	0	145.50	143.50	0	3,327	0.00%
2024/04/03	0	0.00	1	147.50	147.50	-1	3,286	-0.03%
2024/04/01	0.1	149.00	1	149.00	148.00	-0.9	3,291	-0.03%
2024/03/29	0	0.00	1	146.00	146.00	-1	3,290	-0.03%
2024/03/27	1	147.00	0	0.00	147.00	1	3,315	0.03%
2024/03/25	0.1	153.50	0	0.00	153.50	0.1	3,337	0.00%
2024/03/22	2	152.00	1	153.50	153.50	1	3,451	0.03%
2024/03/21	0.3	154.50	0	0.00	154.50	0.3	3,496	0.01%
2024/03/20	11	154.77	1	154.00	153.00	10	3,576	0.28%
2024/03/19	1	155.50	0	0.00	157.00	1	3,580	0.03%
2024/03/18	4	145.88	0	0.00	149.00	4	3,510	0.11%
2024/03/15	1	145.94	0.1	144.00	145.50	0.9	3,527	0.03%
2024/03/14	0.1	146.53	0.1	148.00	145.50	0	3,504	0.00%
2024/03/13	1.4	148.90	2	148.25	147.50	-0.6	3,524	-0.02%
2024/03/12	0	152.00	0	0.00	153.00	0	3,528	0.00%
2024/03/08	0	156.00	0	0.00	153.00	0	3,645	0.00%
2024/03/07	2.1	155.71	1	155.00	156.50	1.1	3,738	0.03%
2024/03/05	1.1	154.91	0	0.00	155.00	1.1	3,851	0.03%
2024/03/04	0.1	156.50	0.4	156.50	156.00	-0.2	3,876	-0.01%
2024/03/01	0.1	156.50	1.4	155.00	155.50	-1.3	3,952	-0.03%
2024/02/29	1	153.00	0	0.00	152.00	1	4,142	0.02%
2024/02/27	2.1	157.39	2	154.00	152.00	0.1	4,486	0.00%
2024/02/26	0.1	156.55	0	0.00	157.00	0.1	4,737	0.00%
2024/02/23	0.5	161.88	0.4	161.50	158.00	0.1	4,751	0.00%
2024/02/22	0.7	163.50	5	161.50	162.50	-4.3	4,741	-0.09%
2024/02/20	1.1	161.02	10	162.00	161.00	-9	4,712	-0.19%
2024/02/19	11	162.46	13	163.38	160.50	-2	4,675	-0.04%
2024/02/16	0.1	157.50	0	0.00	157.50	0.1	4,620	0.00%
2024/02/15	7	158.00	0	0.00	156.00	7	4,683	0.15%
2024/02/05	0.3	158.69	0	0.00	159.50	0.3	4,758	0.01%
2024/02/02	0	158.00	0	0.00	158.50	0	4,806	0.00%
2024/02/01	0	154.50	0	0.00	152.50	0	4,827	0.00%
2024/01/31	0	0.00	3	156.33	155.00	-3	4,873	-0.06%
2024/01/30	2.5	152.10	2.1	155.88	156.00	0.4	4,966	0.01%
2024/01/29	0	155.00	4	157.24	155.50	-4	5,030	-0.08%
2024/01/26	0	0.00	3	154.50	154.50	-3	5,231	-0.06%
2024/01/25	1	151.50	0	0.00	151.00	1	5,359	0.02%
2024/01/24	1	155.00	2	155.00	154.50	-1	5,627	-0.02%
2024/01/23	0	151.00	0	0.00	151.00	0	6,409	0.00%
2024/01/19	1	151.00	2	151.00	150.50	-1	6,583	-0.02%
2024/01/18	1	145.50	0	0.00	145.50	1	6,627	0.02%
2024/01/17	2	147.25	0	0.00	146.00	2	6,639	0.03%
2024/01/16	1	152.00	1	152.50	152.50	0	6,607	0.00%
2024/01/15	1	149.50	0	0.00	151.00	1	6,614	0.02%
2024/01/10	1	148.50	0	0.00	148.00	1	6,775	0.02%
2024/01/09	0	149.00	0	0.00	149.00	0	6,851	0.00%
2024/01/08	1	150.00	1	153.00	149.50	0	6,929	0.00%
2024/01/05	1	148.00	0	0.00	148.00	1	6,927	0.01%
2024/01/04	1	146.00	0	0.00	146.00	1	6,933	0.01%
2024/01/03	6	149.75	3	148.50	148.00	3	6,875	0.04%
2024/01/02	1	156.01	4	159.00	156.00	-3	6,836	-0.04%
2023/12/28	0	0.00	8	158.75	157.50	-8	6,899	-0.12%
2023/12/27	0	0.00	3	158.50	159.50	-3	6,930	-0.04%
2023/12/25	20	158.00	1.1	157.91	157.50	18.9	7,028	0.27%
2023/12/22	1.1	155.00	1	153.50	154.50	0.1	7,032	0.00%
2023/12/21	0	152.64	0	0.00	152.00	0	7,027	0.00%
2023/12/19	5	154.00	0	0.00	153.50	5	6,969	0.07%
2023/12/18	1	163.00	20	163.00	161.50	-19	6,880	-0.28%
2023/12/15	1	169.00	1	169.00	170.00	0	6,817	0.00%
2023/12/14	2	168.50	1.1	169.03	169.00	0.9	6,756	0.01%
2023/12/13	0	166.00	1	165.52	167.00	-1	6,777	-0.02%
2023/12/11	2	167.00	3	166.34	166.00	-1	6,823	-0.02%
2023/12/08	0.1	168.00	0	0.00	167.50	0.1	6,802	0.00%
2023/12/07	1	166.00	1	170.00	166.00	0	6,782	0.00%
2023/12/06	5	170.50	3.2	169.69	170.00	1.8	6,750	0.03%
2023/12/05	3.1	168.48	16	171.16	171.50	-12.9	6,759	-0.19%
2023/12/04	8.1	170.80	12.2	172.27	169.50	-4.1	6,704	-0.06%
2023/12/01	1.2	171.00	5	169.00	167.50	-3.8	6,587	-0.06%
2023/11/30	5	170.00	9.1	171.59	172.00	-4.1	6,610	-0.06%
2023/11/29	8	165.31	10	167.65	168.00	-2	6,503	-0.03%
2023/11/28	0	0.00	1	162.50	163.50	-1	6,526	-0.02%
2023/11/27	6	162.03	0	0.00	157.00	6	6,965	0.09%
2023/11/24	19	167.21	13.4	166.46	167.00	5.6	6,829	0.08%
2023/11/22	1	151.50	0	0.00	151.50	1	6,247	0.02%
2023/11/20	0	152.00	0	0.00	152.00	0	6,277	0.00%
2023/11/17	0.3	153.42	0	0.00	152.50	0.3	6,286	0.00%
2023/11/16	0.1	155.00	0	0.00	153.50	0.1	6,303	0.00%
2023/11/15	0	0.00	2	155.50	154.50	-2	6,332	-0.03%
2023/11/14	23	151.87	2	152.50	154.00	21	6,304	0.33%
2023/11/13	4.1	154.53	0.1	154.00	152.00	4	6,369	0.06%
2023/11/10	7	154.64	3	155.50	156.50	4	6,263	0.06%
2023/11/09	12	154.46	0	0.00	154.50	12	6,241	0.19%
2023/11/08	7	152.64	2.3	152.93	152.00	4.7	6,221	0.08%
2023/11/07	1	154.50	0	0.00	153.00	1	6,276	0.02%
2023/11/06	7	154.21	2	154.75	155.00	5	6,175	0.08%
2023/11/03	4	153.75	4.7	152.24	150.50	-0.7	6,090	-0.01%
2023/11/02	3	148.00	5	147.50	149.50	-2	5,899	-0.03%
2023/11/01	8	147.75	5	148.10	147.00	3	5,764	0.05%
2023/10/31	17.4	147.71	23.6	145.51	145.00	-6.2	5,542	-0.11%
2023/10/30	0	0.00	1	140.00	140.00	-1	4,808	-0.02%
2023/10/27	1	128.00	6	125.42	127.50	-5	4,977	-0.10%
2023/10/26	1.4	123.36	0	0.00	121.00	1.4	4,942	0.03%
2023/10/23	3	128.00	0	0.00	125.50	3	5,039	0.06%
2023/10/20	2	126.50	0	0.00	126.50	2	5,102	0.04%
2023/10/19	0	131.00	22	130.73	130.50	-22	5,160	-0.43%
2023/10/18	2.1	135.79	8	135.50	134.00	-5.9	5,171	-0.11%
2023/10/17	5	140.50	21	140.74	139.00	-16	5,267	-0.30%
2023/10/16	6.1	136.44	6	139.42	138.00	0.1	5,362	0.00%
2023/10/13	0	134.50	1	136.00	137.00	-1	5,319	-0.02%
2023/10/06	1	136.50	1	135.00	134.50	0	5,465	0.00%
2023/10/05	16	135.16	1	135.50	135.00	15	5,470	0.27%
2023/10/04	1	134.00	0	0.00	134.50	1	5,497	0.02%
2023/10/03	13.5	135.37	0	0.00	132.50	13.5	5,507	0.25%
2023/09/28	1	129.00	0	0.00	129.00	1	5,718	0.02%
2023/09/27	1.2	131.58	30	131.00	130.50	-28.8	5,746	-0.50%
2023/09/26	2	134.99	0	0.00	132.00	2	5,774	0.03%
2023/09/21	0	0.00	15	135.50	135.00	-15	5,844	-0.26%
2023/09/19	15	145.00	1	142.50	140.00	14	5,830	0.24%
2023/09/18	3	145.00	2	144.50	144.00	1	5,842	0.02%
2023/09/15	2	145.75	19	146.37	145.50	-17	5,838	-0.29%
2023/09/14	11	141.50	0	0.00	142.50	11	5,779	0.19%
2023/09/08	3.1	139.18	1	138.50	138.00	2.1	5,914	0.04%
2023/09/07	12.1	146.90	1	145.00	143.00	11.1	5,929	0.19%
2023/09/06	22	143.86	12	143.42	143.50	10	5,936	0.17%
2023/09/04	8.2	144.09	6	143.75	144.00	2.2	6,023	0.04%
2023/09/01	17	143.09	11.3	141.61	140.50	5.7	6,125	0.09%
2023/08/31	1.3	136.00	0	136.50	136.00	1.3	6,007	0.02%
2023/08/30	1.1	134.65	0	0.00	134.00	1.1	5,511	0.02%
2023/08/29	1	131.50	0	0.00	131.00	1	5,456	0.02%
2023/08/28	1	130.00	0	0.00	129.50	1	5,422	0.02%
2023/08/25	0	0.00	5	128.50	128.00	-5	5,428	-0.09%
2023/08/24	0	130.00	0	0.00	129.50	0	5,412	0.00%
2023/08/21	0	130.00	0	0.00	129.00	0	5,350	0.00%
2023/08/18	0	0.00	1	132.50	132.00	-1	5,331	-0.02%
2023/08/17	1	130.01	0	0.00	130.00	1	5,344	0.02%
2023/08/16	0	136.31	0	0.00	135.50	0	5,261	0.00%
2023/08/15	1.2	135.73	0	0.00	135.00	1.2	5,227	0.02%
2023/08/14	0	140.00	1	138.00	138.50	-1	5,183	-0.02%
2023/08/11	5.2	144.08	5.8	143.39	143.50	-0.5	5,165	-0.01%
2023/08/08	1	151.50	0.3	150.00	151.00	0.7	5,248	0.01%
2023/08/07	0.2	153.50	0.4	155.50	152.00	-0.3	5,226	0.00%
2023/08/04	1.2	154.55	3	155.33	154.50	-1.8	5,214	-0.03%
2023/08/02	1.6	151.96	0	0.00	153.00	1.6	5,157	0.03%
2023/08/01	18.3	154.26	2	151.25	150.00	16.3	5,078	0.32%
2023/07/31	1	165.50	0	0.00	164.00	1	4,837	0.02%
2023/07/28	0	168.50	3	168.17	166.50	-3	4,759	-0.06%
2023/07/27	0.1	166.50	0	0.00	166.00	0.1	4,707	0.00%
2023/07/26	2.1	164.93	0	0.00	162.50	2.1	4,712	0.04%
2023/07/25	1.1	168.64	0	0.00	168.00	1.1	4,801	0.02%
2023/07/24	5.4	176.53	3	177.50	172.50	2.4	4,784	0.05%
2023/07/21	1	179.00	6	176.42	178.00	-5	4,743	-0.11%
2023/07/20	0.6	177.50	3.1	179.19	177.50	-2.5	4,731	-0.05%
2023/07/19	2	176.50	0	0.00	171.50	2	4,573	0.04%
2023/07/18	1	172.00	0	0.00	174.50	1	4,427	0.02%
2023/07/14	1	177.50	0	0.00	176.50	1	4,411	0.02%
2023/07/13	0	0.00	10	173.35	173.50	-10	4,409	-0.23%
2023/07/11	0	0.00	0.2	170.00	170.50	-0.2	4,289	0.00%
2023/07/10	1.2	167.67	0	0.00	167.00	1.2	4,272	0.03%
2023/07/07	4	167.13	1	168.50	167.50	3	4,255	0.07%
2023/07/06	9	172.00	0.1	176.50	171.50	8.9	4,203	0.21%
2023/07/05	3.1	169.06	3	170.17	167.00	0.1	4,044	0.00%
2023/07/04	2	167.00	2	168.50	168.00	0	3,990	0.00%
2023/07/03	1	164.00	0	0.00	164.00	1	4,004	0.02%
2023/06/30	1	164.00	0	0.00	164.00	1	4,017	0.02%
2023/06/29	0	0.00	3.2	166.47	165.00	-3.2	4,089	-0.08%
2023/06/28	2	167.26	0.4	168.50	167.00	1.6	4,294	0.04%
2023/06/27	0.2	167.62	0	0.00	166.00	0.2	4,471	0.00%
2023/06/26	0.1	168.00	0	0.00	165.50	0.1	4,585	0.00%
2023/06/21	0	0.00	0.1	172.00	170.00	-0.1	4,663	0.00%
2023/06/20	0	174.50	0	0.00	173.50	0	4,626	0.00%
2023/06/16	0	0.00	2	180.75	179.50	-2	4,641	-0.04%
2023/06/15	0.5	183.02	2.1	183.74	181.50	-1.5	4,649	-0.03%
2023/06/14	1	176.50	3	179.84	180.00	-2	4,613	-0.04%
2023/06/13	4	178.50	2	178.75	176.00	2	4,556	0.04%
2023/06/12	1	177.06	6	176.00	177.00	-5	4,501	-0.11%
2023/06/09	1	175.01	1	175.00	175.50	0	4,419	0.00%
2023/06/08	2	176.50	0.6	178.50	175.00	1.4	4,386	0.03%
2023/06/07	6	172.33	26.2	171.39	177.00	-20.2	4,363	-0.46%
2023/06/06	2	161.25	1	162.00	161.00	1	4,185	0.02%
2023/06/05	0.1	163.50	1	163.00	164.00	-0.9	4,202	-0.02%
2023/06/02	0	160.50	0.1	160.50	160.00	-0.1	4,214	0.00%
2023/05/31	1	158.50	0	0.00	159.50	1	4,308	0.02%
2023/05/30	0.1	159.50	0	0.00	159.00	0.1	4,288	0.00%
2023/05/29	0	0.00	1.3	160.15	159.00	-1.3	4,334	-0.03%
2023/05/26	2	155.50	3	154.67	155.00	-1	4,342	-0.02%
2023/05/25	6	153.50	0	0.00	152.50	6	4,347	0.14%
2023/05/24	3.3	153.39	0	0.00	153.00	3.3	4,359	0.08%
2023/05/23	0	0.00	5.3	154.57	156.50	-5.3	4,415	-0.12%
2023/05/22	2.3	149.50	1	148.50	150.00	1.3	4,418	0.03%
2023/05/19	1	148.50	0	0.00	151.50	1	4,421	0.02%
2023/05/18	0.2	150.92	0	0.00	150.50	0.2	4,460	0.00%
2023/05/17	0.1	151.00	4	149.13	151.50	-3.9	4,560	-0.09%
2023/05/16	1	144.00	4	147.75	148.00	-3	4,586	-0.07%
2023/05/15	12.1	145.54	4	148.75	144.00	8.1	4,618	0.17%
2023/05/12	1	159.00	0	0.00	159.00	1	4,752	0.02%
2023/05/11	1	160.00	0	0.00	157.00	1	4,784	0.02%
2023/05/10	0	0.00	1	164.00	163.00	-1	4,864	-0.02%
2023/05/09	11.1	167.49	0	0.00	166.00	11.1	4,957	0.22%
2023/05/08	0	0.00	2	167.50	166.50	-2	5,034	-0.04%
2023/05/05	0	0.00	0.2	165.00	165.00	-0.2	5,110	0.00%
2023/05/03	2	164.50	0	0.00	163.50	2	5,295	0.04%
2023/04/28	2	165.25	9	162.89	163.50	-7	5,481	-0.13%
2023/04/27	1	160.50	0	0.00	160.00	1	5,404	0.02%
2023/04/26	5	159.00	0	0.00	160.00	5	5,480	0.09%
2023/04/25	3	164.34	0	0.00	165.00	3	5,583	0.05%
2023/04/24	1	171.50	0	0.00	170.50	1	5,698	0.02%
2023/04/21	1.1	173.18	0	0.00	169.00	1.1	5,933	0.02%
2023/04/20	3	175.83	1	173.00	173.00	2	6,205	0.03%
2023/04/19	9	178.55	2	179.00	176.00	7	6,377	0.11%
2023/04/18	6.4	186.09	4	183.25	182.00	2.4	6,430	0.04%
2023/04/17	3.2	184.10	1	184.50	185.50	2.2	6,424	0.03%
2023/04/14	2	182.00	0.7	182.62	183.00	1.3	6,413	0.02%
2023/04/13	1	183.00	1.1	182.06	182.00	-0.1	6,426	0.00%
2023/04/12	2	183.50	0	0.00	183.50	2	6,422	0.03%
2023/04/11	1	183.50	0	0.00	184.50	1	6,426	0.02%
2023/04/10	2.2	183.64	1	184.00	185.00	1.2	6,388	0.02%
2023/04/07	4	182.88	0	0.00	182.00	4	6,379	0.06%
2023/04/06	1.2	182.08	2	182.00	184.50	-0.8	6,335	-0.01%
2023/03/31	1.2	180.58	0	0.00	182.50	1.2	6,287	0.02%
2023/03/30	7	177.93	2	179.75	181.50	5	6,254	0.08%
2023/03/29	13	182.35	15	181.57	178.50	-2	6,181	-0.03%
2023/03/28	16.3	183.05	12	182.29	186.00	4.3	5,953	0.07%
2023/03/27	9.1	180.62	4.6	181.43	181.00	4.5	5,780	0.08%
2023/03/24	2	179.00	7.1	178.73	179.50	-5.1	5,711	-0.09%
2023/03/23	0	0.00	2.1	173.95	173.50	-2.1	5,597	-0.04%
2023/03/22	1.1	171.95	0	0.00	171.50	1.1	5,604	0.02%
2023/03/21	0.3	171.90	0	0.00	172.00	0.3	5,625	0.00%
2023/03/20	0	0.00	2	172.50	171.00	-2	5,601	-0.04%
2023/03/17	0	0.00	2	168.50	168.00	-2	5,550	-0.04%
2023/03/15	0	0.00	2	167.00	165.50	-2	5,549	-0.04%
2023/03/14	3	162.50	0	0.00	162.50	3	5,550	0.05%
2023/03/13	2	164.00	0	0.00	165.00	2	5,584	0.04%
2023/03/10	5.1	166.71	1	170.50	164.50	4.1	5,589	0.07%
2023/03/09	3.1	175.50	0	0.00	174.00	3.1	5,537	0.06%
2023/03/08	0.1	173.03	0	0.00	176.50	0.1	5,521	0.00%
2023/03/07	4	173.50	0.3	176.00	173.00	3.7	5,514	0.07%
2023/03/06	3	175.00	4	174.25	175.50	-1	5,485	-0.02%
2023/03/02	0	0.00	1	165.00	167.00	-1	5,562	-0.02%
2023/03/01	1.3	165.70	3	165.00	166.50	-1.7	5,585	-0.03%
2023/02/23	1	173.00	0	0.00	174.50	1	5,504	0.02%
2023/02/22	2	173.00	3	173.17	172.00	-1	5,511	-0.02%
2023/02/21	3.1	180.89	1	177.00	177.00	2.1	5,501	0.04%
2023/02/20	0	0.00	3	177.17	178.00	-3	5,513	-0.05%
2023/02/17	1.5	173.33	0	0.00	173.00	1.5	5,504	0.03%
2023/02/16	2	171.25	0	0.00	171.00	2	5,525	0.04%
2023/02/15	2.2	173.59	1	174.51	173.00	1.2	5,596	0.02%
2023/02/14	0.1	171.50	1	171.00	170.50	-1	5,514	-0.02%
2023/02/10	9.5	168.08	5	167.80	171.00	4.5	5,535	0.08%
2023/02/09	1	173.00	0	0.00	172.50	1	5,319	0.02%
2023/02/08	12	176.67	1	176.00	175.50	11	5,338	0.21%
2023/02/07	2	173.50	0	0.00	173.00	2	5,296	0.04%
2023/02/06	2.1	178.52	0	0.00	176.00	2.1	5,253	0.04%
2023/02/03	5	190.20	7	182.36	183.00	-2	5,302	-0.04%
2023/02/02	2	187.50	2	194.00	187.50	0	5,419	0.00%
2023/02/01	11.1	192.94	7	189.71	191.50	4.1	5,543	0.07%
2023/01/31	1	191.00	0	192.00	192.00	1	5,462	0.02%
2023/01/30	2.1	188.43	5.1	191.83	194.00	-3	5,495	-0.05%
2023/01/17	4	178.13	4	178.13	180.00	0	5,448	0.00%
2023/01/16	5	172.00	7	177.00	179.00	-2	5,451	-0.04%
2023/01/13	8	176.37	6.1	174.22	170.50	1.9	5,386	0.04%
2023/01/12	6	181.17	5	179.30	183.50	1	5,283	0.02%
2023/01/11	2	177.25	6.2	180.18	183.00	-4.2	5,164	-0.08%
2023/01/10	24	172.54	6.2	174.10	176.00	17.8	5,045	0.35%
2023/01/09	12	161.00	9	168.28	170.50	3	4,797	0.06%
2023/01/06	13	149.42	6.3	152.20	155.00	6.7	4,662	0.14%
2023/01/05	7	148.29	1	148.00	146.00	6	4,635	0.13%
2023/01/03	2	142.50	0	0.00	143.00	2	4,716	0.04%
2022/12/23	0.1	138.50	0	0.00	138.00	0.1	5,193	0.00%
2022/12/21	0.1	137.00	0	0.00	136.00	0.1	5,285	0.00%
2022/12/20	1.3	142.35	0	0.00	137.00	1.3	5,293	0.02%
2022/12/19	0	0.00	0	146.50	146.50	0	5,304	0.00%
2022/12/16	1	146.00	0.1	147.00	146.00	0.9	5,386	0.02%
2022/12/08	1.2	149.29	0.1	149.50	150.50	1.1	5,383	0.02%
2022/12/07	0.1	151.50	0.4	157.25	151.50	-0.3	5,378	-0.01%
2022/12/06	2	159.50	1.5	162.00	157.50	0.5	5,334	0.01%
2022/12/05	1	165.00	0	0.00	163.00	1	5,329	0.02%
2022/12/02	1	163.50	1	167.00	164.50	0	5,278	0.00%
2022/12/01	0	0.00	3	160.33	162.50	-3	5,249	-0.06%
2022/11/30	0	157.00	0	0.00	156.00	0	5,218	0.00%
2022/11/29	1	155.50	6	155.00	155.00	-5	5,224	-0.10%
2022/11/28	1	157.00	0	0.00	159.50	1	5,255	0.02%
2022/11/24	0	0.00	2	161.00	162.50	-2	5,463	-0.04%
2022/11/21	1	156.00	1	153.00	152.50	0	5,329	0.00%
2022/11/16	1	150.00	0	0.00	156.00	1	5,273	0.02%
2022/11/15	1.2	153.42	0	153.50	154.50	1.2	5,199	0.02%
2022/11/14	4	149.50	1	151.97	152.00	3	5,180	0.06%
2022/11/11	6	151.67	9	149.17	146.50	-3	5,134	-0.06%
2022/11/10	2	140.50	2	141.50	142.00	0	5,007	0.00%
2022/11/09	2	135.50	0	136.50	141.00	2	4,990	0.04%
2022/11/08	1.1	134.09	0	0.00	134.00	1.1	4,925	0.02%
2022/11/07	0	0.00	5	132.20	133.00	-5	4,884	-0.10%
2022/11/04	1	127.50	0	0.00	128.50	1	4,849	0.02%
2022/11/03	0	0.00	3	128.50	129.50	-3	4,785	-0.06%
2022/11/02	2	125.00	3	126.00	126.50	-1	4,750	-0.02%
2022/11/01	1	124.00	0	0.00	124.00	1	4,722	0.02%
2022/10/31	0	0.00	2	120.50	122.00	-2	4,630	-0.04%
2022/10/28	5	110.60	4	115.00	114.00	1	4,484	0.02%
2022/10/27	2	116.25	4	116.88	117.00	-2	4,318	-0.05%
2022/10/25	4	117.25	1	115.00	115.00	3	4,258	0.07%
2022/10/24	3	124.83	2	125.50	125.00	1	4,231	0.02%
2022/10/21	2	122.75	1	121.50	121.50	1	4,304	0.02%
2022/10/20	1	123.50	1	123.00	123.00	0	4,460	0.00%
2022/10/19	2	128.50	2.5	127.20	127.00	-0.5	4,490	-0.01%
2022/10/18	1	126.50	1	128.00	128.00	0	4,502	0.00%
2022/10/12	1	122.50	1	124.00	122.00	0	4,339	0.00%
2022/10/07	1	130.00	0.5	132.00	127.00	0.5	4,233	0.01%
2022/10/06	1	133.50	1	133.00	131.50	0	4,182	0.00%
2022/10/05	1	140.00	1	140.00	140.00	0	3,972	0.00%
2022/10/04	2	127.00	4	127.63	127.50	-2	3,964	-0.05%
2022/10/03	2	124.50	0.5	123.00	123.50	1.5	3,958	0.04%
2022/09/29	2	123.50	0	0.00	123.00	2	3,916	0.05%
2022/09/27	0	0.00	0	135.00	136.00	0	3,895	0.00%
2022/09/26	0	139.53	0	0.00	135.50	0	3,919	0.00%
2022/09/23	0	0.00	0.1	143.00	144.00	-0.1	3,936	0.00%
2022/09/22	6	145.75	6	145.50	146.00	0	3,865	0.00%
2022/09/21	0	0.00	0.1	154.00	155.00	-0.1	3,778	0.00%
2022/09/13	1	166.00	1	165.50	165.50	0	3,825	0.00%
2022/09/12	1	166.00	1	167.00	166.00	0	3,850	0.00%
2022/09/08	0	0.00	0	163.00	163.00	0	3,871	0.00%
2022/09/07	1	155.50	1	160.50	159.00	0	3,887	0.00%
2022/09/06	1	160.00	1	163.00	160.50	0	3,885	0.00%
2022/09/05	1	160.00	0	0.00	161.00	1	3,918	0.03%
2022/09/01	2.1	171.14	2	170.00	167.00	0.1	3,896	0.00%
2022/08/31	4	177.00	3	174.17	178.50	1	3,774	0.03%
2022/08/29	1	161.00	0.1	163.00	160.50	0.9	3,759	0.02%
2022/08/26	1	169.50	0	0.00	169.50	1	3,908	0.03%
2022/08/18	1	171.50	0	0.00	170.00	1	4,416	0.02%
2022/08/17	0.1	175.00	0	0.00	176.50	0.1	4,374	0.00%
2022/08/16	0	0.00	1	176.00	174.00	-1	4,372	-0.02%
2022/08/15	1	174.50	1	176.00	176.50	0	4,347	0.00%
2022/08/08	0	0.00	1	165.00	167.00	-1	4,333	-0.02%
2022/08/05	1	163.00	1	162.50	165.00	0	4,327	0.00%
2022/08/04	1	158.50	0	0.00	161.00	1	4,311	0.02%
2022/08/02	1	154.50	1	156.50	158.00	0	4,251	0.00%
2022/07/28	1.2	157.02	1	156.99	157.00	0.1	4,189	0.00%
2022/07/27	3	152.01	0	0.00	153.00	3	4,114	0.07%
2022/07/26	0	170.00	1.2	170.00	168.50	-1.2	3,994	-0.03%
2022/07/25	0.2	177.50	0	0.00	179.50	0.2	4,059	0.00%
2022/07/21	2	186.50	2	186.75	188.50	0	4,019	0.00%
2022/07/14	0	0.00	10	172.50	174.50	-10	3,970	-0.25%
2022/07/13	10	167.50	0	0.00	166.50	10	3,941	0.25%
2022/07/12	10	158.00	10	164.00	165.00	0	3,903	0.00%
2022/07/08	1	170.50	0	0.00	171.50	1	3,795	0.03%
2022/07/06	1	168.50	0.5	170.50	161.50	0.5	3,713	0.01%
2022/07/04	0	180.00	0	0.00	173.50	0	3,675	0.00%
2022/07/01	1	189.00	0	0.00	185.50	1	3,694	0.03%
2022/06/30	1.1	196.38	1	194.00	192.50	0.1	3,690	0.00%
2022/06/29	2	200.25	1	202.00	201.00	1	3,717	0.03%
2022/06/28	0	0.00	1	201.00	201.00	-1	3,750	-0.03%
2022/06/23	1	197.00	0	0.00	200.50	1	3,808	0.03%
2022/06/17	2.1	204.33	2	204.25	203.00	0.1	3,753	0.00%
2022/06/16	1	223.00	1	212.00	212.00	0	3,709	0.00%
2022/06/13	12.1	216.17	1	215.00	215.00	11.1	3,654	0.30%
2022/06/10	0.2	225.80	0	0.00	228.00	0.2	3,624	0.01%
2022/06/08	2	222.75	1.2	225.31	223.00	0.8	3,583	0.02%
2022/06/07	2	228.50	1	229.50	228.00	1	3,544	0.03%
2022/06/06	1	233.50	4	234.13	234.00	-3	3,492	-0.09%
2022/06/02	4	222.13	2	220.50	221.00	2	3,334	0.06%
2022/06/01	1	224.50	2.1	227.29	227.00	-1.1	3,312	-0.03%
2022/05/31	3.1	225.48	3	224.00	225.00	0.1	3,214	0.00%
2022/05/30	2.1	216.10	1	222.47	218.00	1.1	3,035	0.04%
2022/05/27	3.1	214.48	3	212.50	217.00	0.1	2,889	0.00%
2022/05/26	2	198.50	3	201.33	199.00	-1	2,781	-0.04%
2022/05/25	2	196.50	2	194.75	195.50	0	2,785	0.00%
2022/05/20	3	199.00	3	198.50	200.00	0	2,805	0.00%
2022/05/19	2	197.75	1	199.00	198.50	1	2,822	0.04%
2022/05/18	0	205.50	0	0.00	205.50	0	2,792	0.00%
2022/05/17	0	0.00	1	201.50	205.00	-1	2,753	-0.04%
2022/05/16	3	197.67	0	0.00	196.50	3	2,736	0.11%
2022/05/11	1	195.50	2	195.75	194.00	-1	2,891	-0.03%
2022/05/10	0	190.00	0	0.00	193.50	0	2,910	0.00%
2022/05/06	1.1	195.61	1	197.00	198.50	0.1	2,896	0.00%
2022/05/04	1	193.00	1	193.50	193.50	0	2,809	0.00%
2022/05/03	1	191.00	0	0.00	195.00	1	2,752	0.04%
2022/04/29	2.2	201.31	1.3	203.42	195.50	1	2,666	0.04%
2022/04/27	0.1	213.05	0	0.00	214.00	0.1	2,511	0.00%
2022/04/26	1	218.50	0	0.00	217.00	1	2,525	0.04%
2022/04/22	2	227.01	0	0.00	226.00	2	2,586	0.08%
2022/04/21	0	232.48	0	0.00	233.00	0	2,559	0.00%
2022/04/15	0.2	231.00	0	0.00	230.00	0.2	2,669	0.01%
2022/04/14	0	0.00	0.1	232.03	230.00	-0.1	2,728	0.00%
2022/04/12	0	0.00	0	231.50	231.00	0	2,835	0.00%
2022/04/11	0.3	233.00	0	0.00	233.00	0.3	2,837	0.01%
2022/04/07	2	248.25	0	245.50	243.00	2	2,792	0.07%
2022/04/06	0	260.00	1	258.00	258.00	-1	2,719	-0.04%
2022/04/01	2	257.75	0	0.00	263.00	2	2,668	0.07%
2022/03/31	1	265.00	0	0.00	266.00	1	2,618	0.04%
2022/03/30	1	269.50	0	270.50	271.50	1	2,593	0.04%
2022/03/25	3.1	281.83	0	0.00	280.50	3.1	2,552	0.12%
2022/03/24	1	287.50	0	0.00	293.00	1	2,506	0.04%
2022/03/21	0	0.00	0.5	293.50	291.50	-0.5	2,668	-0.02%
2022/03/18	1	291.00	0	0.00	292.50	1	2,737	0.04%
2022/03/17	1	294.00	2	295.50	296.50	-1	2,857	-0.03%
2022/03/14	0	0.00	0.1	290.00	289.00	-0.1	3,050	0.00%
2022/03/11	1.1	292.88	0	0.00	290.50	1.1	3,074	0.03%
2022/03/10	0	0.00	2	297.50	295.50	-2	3,066	-0.07%
2022/03/09	2	286.75	0	0.00	286.50	2	3,078	0.06%
2022/03/08	0.2	292.71	0	0.00	286.00	0.2	3,107	0.01%
2022/03/04	1	304.50	0	0.00	303.00	1	3,178	0.03%
2022/03/03	0	315.00	0	0.00	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	0.5	308.00	0	0.00	308.00	0.5	3,340	0.02%
2022/02/25	1	304.02	0.2	304.50	302.00	0.9	3,351	0.03%
2022/02/24	0	304.50	1	303.50	302.50	-1	3,345	-0.03%
2022/02/22	0.1	309.50	0	0.00	310.00	0.1	3,353	0.00%
2022/02/21	0	320.31	0	0.00	321.00	0	3,347	0.00%
2022/02/18	1	315.50	1	315.50	316.00	0	3,386	0.00%
2022/02/17	0.2	318.50	0	0.00	318.00	0.2	3,428	0.00%
2022/02/16	1	315.50	0	0.00	316.00	1	3,422	0.03%
2022/02/15	4	307.25	0	0.00	308.00	4	3,405	0.12%
2022/02/14	0	311.75	0	0.00	312.50	0	3,376	0.00%
2022/02/11	6	330.83	0	0.00	320.00	6	3,274	0.18%
2022/02/10	1	337.50	1	341.50	341.00	0	3,178	0.00%
2022/02/09	0	343.38	0	0.00	344.00	0	3,185	0.00%
2022/02/08	0	342.50	0	0.00	343.00	0	3,174	0.00%
2022/02/07	1	333.50	0	0.00	335.50	1	3,219	0.03%
2022/01/24	0	0.00	1	343.00	343.50	-1	3,423	-0.03%
2022/01/21	0	339.50	0	0.00	338.50	0	3,748	0.00%
2022/01/20	1	340.98	1	340.00	340.00	0	3,771	0.00%
2022/01/19	2	336.50	1	333.00	333.00	1	3,853	0.03%
2022/01/18	0	0.00	1	346.50	344.50	-1	3,822	-0.03%
2022/01/17	2	338.75	2	338.00	340.50	0	3,781	0.00%
2022/01/14	1	331.00	0	0.00	331.00	1	3,745	0.03%
2022/01/13	2	335.25	2	338.00	336.00	0	3,734	0.00%
2022/01/12	4	336.38	1	337.00	337.00	3	3,739	0.08%
2022/01/11	0	0.00	1	346.50	343.00	-1	3,665	-0.03%
2022/01/10	0	0.00	0.1	348.00	354.50	-0.1	3,617	0.00%
2022/01/07	4	359.88	1	356.00	355.00	3	3,593	0.08%
2022/01/06	1.1	375.17	1	373.50	375.00	0.1	3,528	0.00%
2022/01/05	3	385.33	6	384.33	385.50	-3	3,486	-0.09%
2022/01/04	0	376.50	0	0.00	379.50	0	3,406	0.00%
2021/12/30	0.1	375.50	0	374.00	374.50	0	3,401	0.00%
2021/12/29	0	371.79	0	0.00	371.00	0	3,393	0.00%
2021/12/28	0	0.00	0.1	372.00	371.50	-0.1	3,407	0.00%
2021/12/27	0.1	372.00	1	372.00	371.00	-0.9	3,415	-0.03%
2021/12/23	0.1	373.50	0	0.00	372.50	0.1	3,422	0.00%
2021/12/20	0	0.00	0.2	369.50	367.00	-0.2	3,446	-0.01%
2021/12/17	2	375.50	0	0.00	376.00	2	3,419	0.06%
2021/12/16	4	384.25	2	383.25	383.00	2	3,391	0.06%
2021/12/15	1.1	381.03	0	0.00	380.50	1.1	3,368	0.03%
2021/12/14	1	378.50	1.1	384.90	385.00	-0.1	3,329	0.00%
2021/12/13	3	386.67	7.1	388.65	382.50	-4.1	3,263	-0.13%
2021/12/10	4.1	373.12	1	369.51	374.00	3	3,130	0.10%
2021/12/09	2.1	374.88	1	376.00	377.00	1.1	3,055	0.03%
2021/12/08	2	360.00	2.1	361.29	362.00	-0.1	2,991	0.00%
2021/12/07	0	0.00	0.1	360.00	362.00	-0.1	2,961	0.00%
2021/12/03	0	0.00	2	357.50	355.50	-2	2,979	-0.07%
2021/12/02	0	0.00	2	352.00	352.00	-2	3,000	-0.07%
2021/12/01	2.1	357.73	1	364.00	358.00	1.1	3,036	0.03%
2021/11/30	1.1	370.09	2	365.50	362.50	-0.9	3,072	-0.03%
2021/11/29	2.2	358.66	0	363.00	364.50	2.2	3,017	0.07%
2021/11/26	1	343.50	1	341.50	340.50	0	2,913	0.00%
2021/11/25	0.1	355.00	0	0.00	351.00	0.1	2,917	0.00%
2021/11/24	1	361.00	1	355.00	356.00	0	2,905	0.00%
2021/11/23	0.1	356.00	0	0.00	353.50	0.1	2,883	0.00%
2021/11/22	0	0.00	0.1	357.05	356.00	-0.1	2,874	0.00%
2021/11/19	0	352.00	0	0.00	351.50	0	2,886	0.00%
2021/11/18	0	353.25	0.1	354.50	352.50	-0.1	2,902	0.00%
2021/11/17	1	366.49	2	361.75	361.00	-1	2,905	-0.03%
2021/11/16	1.3	361.64	0	0.00	357.50	1.3	2,909	0.05%
2021/11/11	0	0.00	1	349.50	348.00	-1	2,935	-0.03%
2021/11/10	0	0.00	1	350.00	350.50	-1	2,968	-0.03%
2021/11/09	0	0.00	0.2	348.75	349.00	-0.2	3,001	-0.01%
2021/11/08	0	0.00	1	347.00	347.00	-1	3,013	-0.03%
2021/11/05	1.1	353.41	1	353.00	356.00	0.1	2,990	0.00%
2021/11/04	1.1	362.02	1.4	361.39	354.00	-0.4	2,994	-0.01%
2021/11/03	0.1	357.00	0	0.00	358.00	0.1	2,962	0.00%
2021/11/02	0.2	354.33	0.2	356.34	346.50	-0.1	2,937	0.00%
2021/10/29	0	0.00	2.7	357.10	357.50	-2.7	2,823	-0.10%
2021/10/28	0.1	324.00	0	0.00	325.00	0.1	2,515	0.00%
2021/10/27	0.1	322.62	5.2	324.58	329.00	-5.1	2,537	-0.20%
2021/10/26	0	0.00	0	310.00	305.00	0	2,596	0.00%
2021/10/25	0	302.58	0	0.00	300.00	0	2,643	0.00%
2021/10/21	1.1	303.64	0	0.00	300.50	1.1	2,778	0.04%
2021/10/20	0	0.00	0.1	305.00	302.00	-0.1	2,827	0.00%
2021/10/19	0	0.00	1	302.50	300.00	-1	2,846	-0.04%
2021/10/18	0	304.50	0	0.00	300.00	0	2,874	0.00%
2021/10/15	0	304.38	0	0.00	304.00	0	2,889	0.00%
2021/10/14	2	301.25	2	298.50	298.50	0	2,925	0.00%
2021/10/13	0.1	298.00	1	298.00	295.50	-1	2,955	-0.03%
2021/10/08	0	309.50	0	0.00	305.50	0	3,053	0.00%
2021/10/07	0.3	310.00	2.1	311.02	311.50	-1.8	3,154	-0.06%
2021/10/06	2	300.50	0	0.00	301.00	2	3,220	0.06%
2021/10/05	0.1	301.00	0.1	295.00	299.50	0	3,278	0.00%
2021/10/04	0	0.00	4	299.00	297.00	-4	3,320	-0.12%
2021/10/01	0.1	306.00	0	0.00	303.50	0.1	3,343	0.00%
2021/09/29	30.1	302.03	4	301.88	301.50	26.1	3,393	0.77%
2021/09/28	1.1	315.12	0	0.00	314.50	1.1	3,384	0.03%
2021/09/27	1.1	326.14	0	0.00	323.50	1.1	3,394	0.03%
2021/09/23	1	320.54	0	0.00	319.50	1	3,487	0.03%
2021/09/16	1	316.00	0	0.00	317.00	1	3,697	0.03%
2021/09/14	1	322.00	3	321.50	320.50	-2	3,785	-0.05%
2021/09/13	5.1	326.81	2	320.50	319.00	3.1	3,835	0.08%
2021/09/08	0.1	328.50	1	335.00	326.50	-0.9	3,895	-0.02%
2021/09/07	4.3	348.84	0	0.00	339.00	4.3	3,929	0.11%
2021/09/06	0	0.00	4	357.99	355.00	-4	3,984	-0.10%
2021/09/03	2	352.00	2	349.75	351.00	0	4,103	0.00%
2021/09/02	2.2	343.29	1	341.00	340.00	1.2	4,294	0.03%
2021/09/01	1.1	339.24	7	342.21	344.00	-6	4,272	-0.14%
2021/08/31	1.1	329.18	0	0.00	330.50	1.1	4,243	0.03%
2021/08/30	0.2	328.50	2	328.00	327.50	-1.9	4,231	-0.04%
2021/08/26	0	0.00	1	329.00	326.00	-1	4,241	-0.02%
2021/08/25	6	324.58	2	326.00	328.00	4	4,264	0.09%
2021/08/24	3	323.66	1	325.00	319.50	2	4,280	0.05%
2021/08/20	0	312.50	0	0.00	310.00	0	4,262	0.00%
2021/08/19	0	0.00	0	325.00	324.50	0	4,276	0.00%
2021/08/18	0	0.00	0.2	318.00	328.00	-0.2	4,304	0.00%
2021/08/16	0	326.00	0	0.00	321.00	0	4,328	0.00%
2021/08/13	0	0.00	2	331.50	331.50	-2	4,375	-0.05%
2021/08/12	1	343.50	1	343.50	343.50	0	4,419	0.00%
2021/08/10	1	341.00	0	0.00	337.00	1	4,482	0.02%
2021/08/09	0	343.25	0	0.00	338.00	0	4,528	0.00%
2021/08/06	2	347.02	0	0.00	348.50	2	4,603	0.04%
2021/08/05	3	349.33	1	342.00	350.00	2	4,629	0.04%
2021/08/03	1	336.00	0	0.00	336.50	1	4,743	0.02%
2021/08/02	0	339.50	0	0.00	338.50	0	4,717	0.00%
2021/07/30	7.5	343.52	3.1	354.87	346.00	4.4	4,676	0.09%
2021/07/29	1.1	345.25	0	0.00	347.50	1.1	4,532	0.02%
2021/07/28	4	341.51	0.1	345.44	344.50	3.9	4,562	0.09%
2021/07/27	2	361.50	0	0.00	356.00	2	4,648	0.04%
2021/07/26	0.2	364.83	7	363.00	363.00	-6.9	4,752	-0.14%
2021/07/23	2	371.00	0	0.00	370.00	2	4,753	0.04%
2021/07/22	2.1	372.57	0	0.00	372.50	2.1	4,756	0.04%
2021/07/21	0	378.00	3.2	375.34	376.00	-3.2	4,725	-0.07%
2021/07/20	3	378.50	0	0.00	375.00	3	4,741	0.06%
2021/07/19	0	383.00	2	383.75	381.50	-2	4,715	-0.04%
2021/07/16	0.2	388.15	0	0.00	390.00	0.2	4,728	0.00%
2021/07/15	5	396.49	2.3	395.94	392.50	2.8	4,731	0.06%
2021/07/14	4	392.88	2	389.50	395.00	2	4,677	0.04%
2021/07/13	2.1	382.29	5	383.10	381.00	-2.9	4,599	-0.06%
2021/07/12	1	379.00	1	380.50	381.00	0	4,558	0.00%
2021/07/09	0	364.50	1	362.00	370.00	-1	4,501	-0.02%
2021/07/08	1	369.02	1	372.00	370.00	0	4,514	0.00%
2021/07/07	1	370.00	0	0.00	371.00	1	4,520	0.02%
2021/07/06	2	378.00	2	378.50	376.00	0	4,489	0.00%
2021/07/05	0	0.00	4	382.25	382.00	-4	4,512	-0.09%
2021/07/01	0	374.00	1	371.00	366.00	-1	4,530	-0.02%
2021/06/30	3.1	380.00	2	386.25	375.00	1.1	4,535	0.02%
2021/06/29	6	379.67	9	375.61	375.00	-3	4,487	-0.07%
2021/06/28	1	374.00	2.1	376.95	380.00	-1.1	4,418	-0.02%
2021/06/25	1	368.50	0.5	369.00	364.00	0.5	4,310	0.01%
2021/06/24	0	0.00	1	369.00	366.00	-1	4,362	-0.02%
2021/06/23	3	372.32	1.3	374.50	373.50	1.7	4,387	0.04%
2021/06/22	0.1	368.00	1	369.00	368.00	-1	4,348	-0.02%
2021/06/21	0	367.00	0	0.00	363.00	0	4,326	0.00%
2021/06/18	0	0.00	4	369.50	364.00	-4	4,329	-0.09%
2021/06/17	3	365.17	0.5	366.00	369.00	2.5	4,306	0.06%
2021/06/16	1	378.00	1	372.00	364.50	0	4,289	0.00%
2021/06/15	6	373.00	0	370.00	376.00	6	4,251	0.14%
2021/06/11	9	371.16	7	367.07	373.50	2	4,181	0.05%
2021/06/10	7	359.71	14	360.89	358.00	-7	4,006	-0.17%
2021/06/09	5.2	333.98	1	331.50	332.00	4.2	3,776	0.11%
2021/06/08	0	0.00	2	329.75	330.00	-2	3,876	-0.05%
2021/06/07	1	323.00	2	322.75	325.00	-1	3,889	-0.03%
2021/06/03	1.1	326.52	0	0.00	327.00	1.1	3,992	0.03%
2021/06/02	1	323.50	3	321.17	320.00	-2	4,071	-0.05%
2021/06/01	5	331.90	8	330.31	329.00	-3	4,099	-0.07%
2021/05/31	2	325.25	1	326.50	326.00	1	4,147	0.02%
2021/05/28	1	328.00	0.1	327.00	326.00	0.9	4,201	0.02%
2021/05/27	3	318.50	3	320.67	321.00	0	4,277	0.00%
2021/05/26	7	324.21	0	0.00	323.00	7	4,298	0.16%
2021/05/25	1	319.54	3	326.67	328.00	-2	4,318	-0.05%
2021/05/21	0.1	306.69	1	310.00	307.50	-0.9	4,449	-0.02%
2021/05/20	3	304.67	0	0.00	299.00	3	4,524	0.07%
2021/05/19	0.1	310.44	0	0.00	314.00	0.1	4,618	0.00%
2021/05/18	0.2	312.50	0	0.00	314.00	0.2	4,656	0.00%
2021/05/17	1	284.50	1.1	295.23	300.00	-0.1	4,788	0.00%
2021/05/14	0.1	315.50	2	301.00	302.50	-1.9	4,979	-0.04%
2021/05/13	1.1	320.55	1	330.50	322.50	0.1	5,298	0.00%
2021/05/12	1	320.00	2	321.25	328.50	-1	5,329	-0.02%
2021/05/11	2	326.25	0	0.00	322.50	2	5,286	0.04%
2021/05/06	0	326.00	0	0.00	326.00	0	5,365	0.00%
2021/05/05	3.1	334.73	2	323.50	326.00	1.1	5,423	0.02%
2021/05/04	1	333.97	0	326.50	322.00	1	5,473	0.02%
2021/05/03	2.5	347.00	2	348.75	350.00	0.5	5,365	0.01%
2021/04/29	1	366.65	4	367.88	366.50	-3	5,312	-0.06%
2021/04/28	1	368.49	0	0.00	365.00	1	5,387	0.02%
2021/04/22	0	369.00	0	372.00	367.50	0	5,873	0.00%
2021/04/21	1	371.09	0	0.00	371.50	1	6,144	0.02%
2021/04/20	0	380.50	0	0.00	381.00	0	6,408	0.00%
2021/04/19	0	0.00	0.1	380.45	379.50	-0.1	6,503	0.00%
2021/04/16	0.1	381.58	4.2	381.44	383.00	-4	6,764	-0.06%
2021/04/15	0	374.00	0	0.00	376.50	0	6,849	0.00%
2021/04/14	2.1	367.56	0	370.50	369.50	2	7,039	0.03%
2021/04/13	0.1	380.00	1	379.00	375.50	-1	7,131	-0.01%
2021/04/09	1	379.57	1	379.50	379.00	0	7,375	0.00%
2021/04/08	1.1	384.67	2	384.25	385.50	-1	7,377	-0.01%
2021/04/07	1	383.00	1.1	383.86	384.50	-0.1	7,368	0.00%
2021/04/06	4	392.12	3	390.17	390.00	1	7,314	0.01%
2021/04/01	1	389.00	1	395.00	389.50	0	7,298	0.00%
2021/03/31	0	395.00	0	0.00	391.00	0	7,273	0.00%
2021/03/30	2	388.00	2.1	393.05	395.00	-0.1	7,251	0.00%
2021/03/29	0.1	393.14	0	0.00	390.50	0.1	7,230	0.00%
2021/03/26	2.1	389.79	2.3	396.87	397.00	-0.2	7,177	0.00%
2021/03/25	1	386.01	0	0.00	386.00	1	7,131	0.01%
2021/03/24	0	0.00	0	387.00	384.00	0	7,141	0.00%
2021/03/23	0	0.00	0.1	385.00	385.00	-0.1	7,115	0.00%
2021/03/22	0	0.00	5	386.45	384.00	-5	7,134	-0.07%
2021/03/19	0.1	381.00	2	380.02	380.00	-1.9	7,152	-0.03%
2021/03/18	2.2	391.64	0	0.00	384.50	2.2	7,251	0.03%
2021/03/17	1	392.00	2	390.00	389.50	-1	7,331	-0.01%
2021/03/16	1	392.00	0.1	390.01	389.50	0.9	7,354	0.01%
2021/03/15	4	391.00	0	0.00	392.00	4	7,417	0.05%
2021/03/12	8	396.00	6	400.00	393.50	2	7,427	0.03%
2021/03/11	0	0.00	2.1	386.93	386.50	-2.1	7,369	-0.03%
2021/03/10	3	381.34	1	384.00	381.00	2	7,382	0.03%
2021/03/09	4	373.62	3.1	374.89	375.50	0.9	7,422	0.01%
2021/03/08	0	0.00	3	379.50	380.00	-3	7,506	-0.04%
2021/03/05	1.1	370.07	0	0.00	371.00	1.1	7,430	0.01%
2021/03/04	2	370.50	0.2	373.00	369.00	1.8	7,423	0.02%
2021/03/03	5.1	371.67	5	373.00	380.50	0.1	7,351	0.00%
2021/03/02	1.4	383.32	3	378.33	371.50	-1.6	7,307	-0.02%
2021/02/26	2.2	380.74	0	0.00	380.50	2.2	7,252	0.03%
2021/02/25	2.1	398.37	1.1	395.70	393.00	0.9	7,230	0.01%
2021/02/24	7	400.43	0	0.00	400.50	7	7,278	0.10%
2021/02/23	0.1	408.11	1	406.00	406.50	-0.9	7,217	-0.01%
2021/02/22	4.3	413.78	1.3	412.59	413.50	3	7,196	0.04%
2021/02/19	8.2	388.68	7.1	394.48	398.00	1.2	7,124	0.02%
2021/02/18	1	380.50	1	380.06	381.00	0	7,100	0.00%
2021/02/17	7	383.93	5	382.10	379.50	2	7,226	0.03%
2021/02/05	3.4	374.65	2	376.75	370.50	1.4	7,066	0.02%
2021/02/04	7.4	388.59	2	387.25	388.00	5.4	6,827	0.08%
2021/02/03	0	428.00	0	0.00	425.50	0	6,458	0.00%
2021/02/02	2	436.25	4	435.88	434.50	-2	6,391	-0.03%
2021/02/01	2	420.75	1.3	419.50	420.50	0.7	6,381	0.01%
2021/01/29	3	422.67	5	424.30	414.00	-2	6,363	-0.03%
2021/01/28	4	422.75	1	420.00	418.00	3	6,359	0.05%
2021/01/27	4.1	437.49	2	430.00	435.00	2.1	6,321	0.03%
2021/01/26	1.3	456.42	2	440.25	435.00	-0.8	6,263	-0.01%
2021/01/25	4	455.25	1	456.50	451.00	3	6,183	0.05%
2021/01/22	3.1	461.27	5	458.80	457.50	-2	6,156	-0.03%
2021/01/21	9.1	457.09	8	458.88	458.00	1.1	6,176	0.02%
2021/01/20	6	462.67	5	462.00	446.00	1	6,149	0.02%
2021/01/19	3	435.00	5	434.10	445.00	-2	5,938	-0.03%
2021/01/18	4	421.75	4	423.50	424.50	0	5,865	0.00%
2021/01/15	3	426.67	28	419.95	419.50	-25	5,817	-0.43%
2021/01/14	16.1	435.95	20	441.73	424.00	-4	5,717	-0.07%
2021/01/13	8	409.56	8.1	418.14	423.50	-0.1	5,467	0.00%
2021/01/12	5	391.10	2	387.50	385.00	3	5,281	0.06%
2021/01/11	1.1	398.98	19.1	380.42	394.00	-18	5,196	-0.35%
2021/01/08	1	356.00	1	361.00	363.00	0	4,960	0.00%
2021/01/07	10.1	354.99	3	353.33	355.00	7.1	4,890	0.14%
2021/01/06	5.5	375.11	3	376.17	371.00	2.5	4,831	0.05%
2021/01/05	4	368.38	0	371.50	369.00	4	4,874	0.08%
2021/01/04	10.3	366.75	5	365.90	364.50	5.3	5,050	0.10%
2020/12/31	11.3	350.28	8	349.88	346.00	3.3	4,850	0.07%
2020/12/29	1	346.50	0	0.00	345.50	1	4,815	0.02%
2020/12/28	0	0.00	1	345.00	344.50	-1	4,809	-0.02%
2020/12/22	2	350.75	1	348.00	342.50	1	4,845	0.02%
2020/12/21	1.1	340.12	1.1	344.82	348.00	-0.1	4,870	0.00%
2020/12/18	1	344.00	3	342.50	343.00	-2	4,866	-0.04%
2020/12/17	0.1	345.00	5	346.00	341.50	-4.9	4,892	-0.10%
2020/12/16	1	345.00	1	346.00	346.00	0	4,918	0.00%
2020/12/15	2	332.00	0	0.00	340.50	2	4,891	0.04%
2020/12/14	8	347.19	2	344.50	337.50	6	4,897	0.12%
2020/12/11	3	343.67	0	0.00	339.00	3	4,832	0.06%
2020/12/10	1	350.50	2	349.50	350.00	-1	4,778	-0.02%
2020/12/08	2	345.00	3	344.17	345.00	-1	4,774	-0.02%
2020/12/07	2	338.25	0	0.00	340.00	2	4,827	0.04%
2020/12/04	1	347.00	1	348.00	347.50	0	4,786	0.00%
2020/12/03	0	347.00	2	348.00	350.00	-2	4,756	-0.04%
2020/12/02	4	348.25	6	347.83	347.00	-2	4,735	-0.04%
2020/12/01	1	335.00	0	0.00	336.50	1	4,650	0.02%
2020/11/30	2	335.00	0.3	336.34	335.00	1.7	4,699	0.04%
2020/11/27	0.1	332.00	0	0.00	333.00	0.1	4,671	0.00%
2020/11/23	2.2	343.27	2.1	343.29	334.50	0.2	4,819	0.00%
2020/11/20	2	338.00	2	336.00	338.00	0	4,863	0.00%
2020/11/19	2	337.50	1	336.00	336.00	1	4,921	0.02%
2020/11/18	0	0.00	2	334.50	334.50	-2	4,929	-0.04%
2020/11/17	8	338.13	2	333.25	327.00	6	4,936	0.12%
2020/11/16	3	330.50	10	332.95	332.00	-7	5,054	-0.14%
2020/11/13	2	314.00	0	0.00	318.50	2	4,944	0.04%
2020/11/12	2	314.75	2	317.75	314.00	0	5,113	0.00%
2020/11/11	8	317.88	2	318.50	318.50	6	5,115	0.12%
2020/11/10	8	316.81	3	316.17	315.00	5	5,088	0.10%
2020/11/09	2	321.00	1	323.50	321.00	1	5,127	0.02%
2020/11/06	3	318.67	2	318.00	314.00	1	5,152	0.02%
2020/11/04	1	303.50	1	308.00	310.00	0	5,164	0.00%
2020/11/03	2	307.00	0	0.00	306.00	2	5,201	0.04%
2020/11/02	1	304.00	12	303.50	302.50	-11	5,250	-0.21%
2020/10/30	2	309.50	3	311.83	311.00	-1	5,242	-0.02%
2020/10/29	7	310.07	4	310.25	309.50	3	5,309	0.06%
2020/10/28	0	0.00	0.6	318.00	319.50	-0.6	5,415	-0.01%
2020/10/27	1	314.50	1	311.50	314.50	0	5,412	0.00%
2020/10/26	1	312.00	1	310.50	310.50	0	5,480	0.00%
2020/10/23	0	0.00	4	311.00	312.00	-4	5,715	-0.07%
2020/10/22	1	309.50	0	0.00	310.00	1	5,896	0.02%
2020/10/21	0	0.00	1	317.50	314.50	-1	5,982	-0.02%
2020/10/20	1	315.50	3	314.00	315.50	-2	6,028	-0.03%
2020/10/16	2	306.75	0	0.00	309.00	2	5,999	0.03%
2020/10/15	2	311.00	1	312.00	313.50	1	6,078	0.02%
2020/10/14	1	320.50	2	317.75	314.50	-1	6,227	-0.02%
2020/10/13	10	314.55	8	313.94	317.50	2	6,344	0.03%
2020/10/12	12.1	301.98	23	299.26	310.00	-10.9	6,226	-0.18%
2020/10/08	1	289.00	1	287.00	289.50	0	6,091	0.00%
2020/10/07	1	285.00	0	0.00	285.00	1	6,154	0.02%
2020/10/06	6	290.33	6	292.92	288.50	0	6,195	0.00%
2020/10/05	3	288.67	0	0.00	288.50	3	6,318	0.05%
2020/09/29	1	288.00	2	288.25	288.50	-1	6,728	-0.01%
2020/09/28	1	282.00	1	281.50	284.00	0	6,934	0.00%
2020/09/25	5	279.90	5	281.40	278.00	0	7,068	0.00%
2020/09/24	4	288.75	2	292.50	287.00	2	7,096	0.03%
2020/09/22	5	295.60	1	300.00	292.50	4	7,152	0.06%
2020/09/21	1	305.50	6	304.08	299.00	-5	7,186	-0.07%
2020/09/18	2	302.00	0	0.00	302.50	2	7,237	0.03%
2020/09/17	2	300.75	16	299.00	299.50	-14	7,280	-0.19%
2020/09/16	0	0.00	3	303.00	303.00	-3	7,335	-0.04%
2020/09/15	2	301.25	3	300.50	298.50	-1	7,428	-0.01%
2020/09/14	7	298.93	4	298.88	297.00	3	7,570	0.04%
2020/09/11	2	290.75	3	293.17	295.00	-1	7,641	-0.01%
2020/09/09	1	284.00	2	288.50	287.50	-1	7,761	-0.01%
2020/09/08	1	287.00	1	287.00	287.00	0	7,911	0.00%
2020/09/07	3	286.67	1	285.00	285.50	2	8,049	0.02%
2020/09/04	1	282.00	4	287.63	292.00	-3	8,172	-0.04%
2020/09/03	1	293.50	0	0.00	287.50	1	8,358	0.01%
2020/09/02	3	291.17	2	289.00	291.00	1	8,352	0.01%
2020/09/01	5	287.60	8	289.25	288.50	-3	8,549	-0.04%
2020/08/31	5	289.10	3	293.50	286.00	2	8,586	0.02%
2020/08/27	1	296.00	0	0.00	296.00	1	8,689	0.01%
2020/08/26	3	287.67	13	288.00	290.50	-10	8,739	-0.11%
2020/08/25	3	274.33	2	276.50	280.00	1	8,704	0.01%
2020/08/24	5	271.00	6	270.75	275.00	-1	8,806	-0.01%
2020/08/21	1	263.50	0	0.00	266.00	1	8,783	0.01%
2020/08/20	9	264.33	4	259.50	260.00	5	8,803	0.06%
2020/08/19	4	286.75	4	290.75	281.50	0	8,640	0.00%
2020/08/18	6	284.33	6	289.08	284.50	0	8,670	0.00%
2020/08/17	3	304.00	1	303.00	300.50	2	8,682	0.02%
2020/08/14	1	300.50	0	0.00	303.00	1	8,791	0.01%
2020/08/13	4	301.38	1	300.00	299.50	3	8,922	0.03%
2020/08/12	5	293.40	5	296.50	303.00	0	9,009	0.00%
2020/08/11	2	297.00	0	0.00	294.00	2	9,200	0.02%
2020/08/10	4	297.38	0	0.00	298.00	4	9,239	0.04%
2020/08/07	1	302.00	1	306.00	303.50	0	9,257	0.00%
2020/08/06	4	303.63	1	308.00	302.50	3	9,324	0.03%
2020/08/05	0	0.00	1	307.00	304.50	-1	9,388	-0.01%
2020/08/04	0	0.00	2	304.75	302.00	-2	9,594	-0.02%
2020/08/03	12	301.58	2	317.00	299.00	10	9,723	0.10%
2020/07/31	7	321.93	1	317.00	317.00	6	9,641	0.06%
2020/07/30	2	322.00	0	0.00	322.00	2	9,631	0.02%
2020/07/29	13	322.42	1	322.50	318.50	12	9,633	0.12%
2020/07/28	2	356.75	2.1	341.86	334.00	-0.1	9,465	0.00%
2020/07/27	1	337.50	5	334.10	339.00	-4	9,463	-0.04%
2020/07/24	3	323.17	4	327.38	321.00	-1	9,566	-0.01%
2020/07/23	5	321.70	6	322.42	326.00	-1	9,641	-0.01%
2020/07/22	1	328.00	10	326.00	327.00	-9	9,728	-0.09%
2020/07/21	12	330.21	5	327.21	330.50	7	9,809	0.07%
2020/07/20	11	324.64	2	317.50	317.50	9	9,774	0.09%
2020/07/17	1	329.00	9	328.33	331.00	-8	9,753	-0.08%
2020/07/16	2	318.25	3.1	317.80	315.00	-1.1	9,581	-0.01%
2020/07/15	3	315.50	4	320.25	311.50	-1	9,571	-0.01%
2020/07/14	2	317.75	2	317.50	321.50	0	9,645	0.00%
2020/07/13	1	314.50	2	318.75	319.00	-1	9,632	-0.01%
2020/07/10	6	317.58	16	312.94	311.50	-10	9,654	-0.10%
2020/07/09	7	329.14	7	328.50	326.00	0	9,583	0.00%
2020/07/08	6	317.25	9	319.17	326.00	-3	9,438	-0.03%
2020/07/07	3	309.67	7	307.64	306.00	-4	9,258	-0.04%
2020/07/06	3.1	302.06	2.7	305.69	306.00	0.4	9,098	0.00%
2020/07/03	3	293.50	1	295.00	293.00	2	9,016	0.02%
2020/07/02	1	292.50	0	0.00	292.00	1	9,058	0.01%
2020/07/01	1	295.00	0	0.00	292.50	1	9,165	0.01%
2020/06/30	15	297.83	1	297.00	299.00	14	9,209	0.15%
2020/06/29	1	290.00	0	0.00	291.00	1	9,242	0.01%
2020/06/24	1	295.00	1	301.43	295.00	0	9,271	0.00%
2020/06/23	6	302.67	2	301.00	299.00	4	9,363	0.04%
2020/06/22	1	308.00	2	304.50	305.00	-1	9,378	-0.01%
2020/06/19	8	298.69	8	298.19	297.00	0	9,436	0.00%
2020/06/18	5	294.10	4	294.00	291.50	1	9,362	0.01%
2020/06/17	2	295.49	1	292.50	293.50	1	9,370	0.01%
2020/06/16	0	0.00	5	294.40	296.50	-5	9,445	-0.05%
2020/06/15	9	291.44	10	289.30	283.00	-1	9,512	-0.01%
2020/06/12	8	288.75	5	288.60	289.00	3	9,518	0.03%
2020/06/11	1	293.50	5	289.50	288.50	-4	9,579	-0.04%
2020/06/10	4	290.00	10	290.25	294.50	-6	9,617	-0.06%
2020/06/09	1.2	281.17	3	283.33	282.00	-1.8	9,584	-0.02%
2020/06/08	4	286.63	14	287.89	282.00	-10	9,739	-0.10%
2020/06/05	1	280.00	2	277.75	278.00	-1	9,588	-0.01%
2020/06/04	2	276.75	0	0.00	278.00	2	9,615	0.02%
2020/06/03	1	275.00	3	276.83	277.00	-2	9,657	-0.02%
2020/06/02	3	270.67	8	271.25	272.50	-5	9,590	-0.05%
2020/06/01	6	261.83	2	262.75	264.00	4	9,515	0.04%
2020/05/29	5	255.40	9	255.11	257.00	-4	9,450	-0.04%
2020/05/28	3	247.33	1	247.00	247.00	2	9,314	0.02%
2020/05/27	2	249.00	3	248.17	247.00	-1	9,339	-0.01%
2020/05/26	5	247.80	1	246.00	244.00	4	9,312	0.04%
2020/05/25	2	243.25	4	244.50	250.00	-2	9,277	-0.02%
2020/05/22	5	241.30	1	238.00	239.50	4	9,252	0.04%
2020/05/21	1	251.50	0	0.00	251.00	1	9,151	0.01%
2020/05/20	2.5	245.30	1	245.00	246.00	1.5	9,136	0.02%
2020/05/19	14	248.96	4	249.25	252.00	10	9,144	0.11%
2020/05/18	8	250.38	2	249.50	248.00	6	9,138	0.07%
2020/05/15	1	269.50	7	271.71	268.50	-6	9,067	-0.07%
2020/05/14	2	269.50	0	0.00	267.00	2	9,246	0.02%
2020/05/13	1	271.00	6	272.08	272.50	-5	9,401	-0.05%
2020/05/12	7	278.71	6	273.50	274.50	1	9,597	0.01%
2020/05/11	9	285.28	5	287.00	282.50	4	9,749	0.04%
2020/05/08	2	277.50	7	282.86	281.50	-5	9,658	-0.05%
2020/05/07	1	271.00	4	269.88	272.50	-3	9,485	-0.03%
2020/05/06	1	262.50	0	0.00	262.50	1	9,424	0.01%
2020/05/05	6	265.42	5	265.60	262.50	1	9,461	0.01%
2020/05/04	2	262.50	0	0.00	264.00	2	9,599	0.02%
2020/04/30	13	268.62	5	268.30	269.00	8	9,591	0.08%
2020/04/29	4	258.75	12	257.33	261.50	-8	9,507	-0.08%
2020/04/28	7	244.43	4	246.25	247.00	3	9,371	0.03%
2020/04/27	6	250.92	5	250.50	251.50	1	9,332	0.01%
2020/04/24	7	254.21	4	251.00	251.00	3	9,223	0.03%
2020/04/23	4	258.50	4	259.75	260.00	0	9,121	0.00%
2020/04/22	4	256.63	4	258.75	259.00	0	9,150	0.00%
2020/04/21	7	269.21	7	266.86	265.50	0	9,047	0.00%
2020/04/20	3	270.00	3	271.33	274.00	0	9,040	0.00%
2020/04/17	4	276.38	5	278.10	274.00	-1	9,030	-0.01%
2020/04/16	3	268.67	2	268.25	270.00	1	8,957	0.01%
2020/04/15	0	0.00	8	273.44	272.00	-8	8,998	-0.09%
2020/04/14	3	269.17	6.2	271.23	273.00	-3.2	9,145	-0.03%
2020/04/13	2	264.75	0	0.00	263.00	2	9,200	0.02%
2020/04/10	2	268.50	1	269.50	268.50	1	9,301	0.01%
2020/04/09	3	277.00	1	279.00	269.00	2	9,423	0.02%
2020/04/08	4	277.13	1	280.50	275.00	3	9,461	0.03%
2020/04/07	1	281.50	21	282.45	278.00	-20	9,453	-0.21%
2020/04/06	3	266.00	7	271.71	278.00	-4	9,400	-0.04%
2020/04/01	8.1	263.05	5	266.70	262.00	3.1	9,386	0.03%
2020/03/31	3	262.83	5	262.10	263.50	-2	9,358	-0.02%
2020/03/30	6	254.83	6	255.83	260.50	0	9,283	0.00%
2020/03/27	5.1	260.28	7	259.71	254.50	-1.9	9,259	-0.02%
2020/03/26	4	252.38	3	252.00	256.00	1	9,139	0.01%
2020/03/25	6	255.92	5	256.30	256.50	1	9,217	0.01%
2020/03/24	1	235.00	5	240.10	242.50	-4	9,130	-0.04%
2020/03/23	9.1	218.09	10	215.70	222.50	-0.9	9,079	-0.01%
2020/03/20	1	214.00	4	210.25	215.00	-3	9,071	-0.03%
2020/03/19	11	202.68	7	202.21	195.50	4	8,953	0.04%
2020/03/18	9	220.44	14	221.18	217.00	-5	8,882	-0.06%
2020/03/17	6	230.58	4	233.50	219.00	2	8,936	0.02%
2020/03/16	11	246.09	9	246.61	236.00	2	8,824	0.02%
2020/03/13	7	229.21	10	234.25	249.50	-3	8,770	-0.03%
2020/03/12	6	243.33	0	0.00	238.00	6	8,578	0.07%
2020/03/11	7	268.64	0	0.00	264.00	7	8,451	0.08%
2020/03/10	4	272.75	3	269.00	273.50	1	8,562	0.01%
2020/03/09	3	281.17	3	280.50	274.50	0	8,710	0.00%
2020/03/06	2	288.00	4	287.75	288.50	-2	8,735	-0.02%
2020/03/05	0	0.00	1	285.50	290.00	-1	8,898	-0.01%
2020/03/04	4	279.00	2	282.00	279.50	2	8,940	0.02%
2020/03/03	9	278.39	4	278.13	277.50	5	8,979	0.06%
2020/03/02	6	270.00	5	273.50	272.50	1	8,958	0.01%
2020/02/27	1	284.00	1	275.00	273.50	0	8,954	0.00%
2020/02/25	4	285.88	6	285.42	286.50	-2	8,915	-0.02%
2020/02/24	3	281.67	1	285.50	285.50	2	8,919	0.02%
2020/02/21	2	283.50	3	286.67	283.00	-1	8,925	-0.01%
2020/02/20	3	285.83	4	287.75	289.50	-1	8,875	-0.01%
2020/02/19	5	283.30	1	284.50	280.50	4	8,745	0.05%
2020/02/18	7	284.29	2	285.75	280.00	5	8,692	0.06%
2020/02/17	10	292.85	2	291.50	291.00	8	8,523	0.09%
2020/02/14	8	309.06	3	308.67	307.00	5	8,304	0.06%
2020/02/13	9	321.94	8	320.50	315.50	1	8,115	0.01%
2020/02/12	4	311.63	28	312.71	316.00	-24	7,839	-0.31%
2020/02/11	3	299.83	4	299.38	302.00	-1	7,658	-0.01%
2020/02/10	0	0.00	1	291.50	290.50	-1	7,652	-0.01%
2020/02/07	1	292.00	24	296.27	293.50	-23	7,716	-0.30%
2020/02/06	4	294.88	14	294.07	295.00	-10	7,813	-0.13%
2020/02/05	20	289.55	14	289.07	292.50	6	7,736	0.08%
2020/02/04	1	276.00	2	277.00	275.00	-1	7,620	-0.01%
2020/02/03	3	270.50	1	275.00	270.50	2	7,671	0.03%
2020/01/31	2	276.00	3	282.00	282.00	-1	7,660	-0.01%
2020/01/30	7	274.21	2	277.25	275.50	5	7,732	0.06%
2020/01/20	1	284.50	2	286.00	286.00	-1	7,977	-0.01%
2020/01/17	1	285.50	1	284.50	285.50	0	8,044	0.00%
2020/01/16	10	281.80	9	283.11	284.50	1	8,130	0.01%
2020/01/15	11	290.95	1	293.50	288.00	10	8,123	0.12%
2020/01/14	2	288.25	1	292.00	288.00	1	8,121	0.01%
2020/01/13	3	284.50	2	283.50	285.00	1	8,103	0.01%
2020/01/10	6	282.75	11	282.36	286.50	-5	8,123	-0.06%
2020/01/09	5	281.30	6	282.58	284.50	-1	8,179	-0.01%
2020/01/08	14	277.54	6	280.75	275.00	8	8,426	0.09%
2020/01/06	7	287.86	4	288.63	285.00	3	8,408	0.04%
2020/01/03	9	301.28	2	295.50	295.00	7	8,387	0.08%
2020/01/02	3	301.00	9	304.11	305.00	-6	8,316	-0.07%
2019/12/31	1	294.00	0	0.00	294.00	1	8,276	0.01%
2019/12/30	1	302.00	3	298.33	297.50	-2	8,278	-0.02%
2019/12/27	4	304.00	4	300.75	298.50	0	8,317	0.00%
2019/12/26	4	297.88	7	297.57	300.00	-3	8,232	-0.04%
2019/12/25	1	295.00	2	296.50	295.00	-1	8,188	-0.01%
2019/12/24	3	292.83	8	293.13	293.50	-5	8,252	-0.06%
2019/12/23	1	286.00	5	286.60	288.00	-4	8,281	-0.05%
2019/12/20	12	286.04	3	288.00	283.00	9	8,319	0.11%
2019/12/19	12	298.83	2	294.00	291.50	10	8,349	0.12%
2019/12/18	6	299.83	5	298.60	301.00	1	8,266	0.01%
2019/12/17	1	301.50	1	302.50	300.50	0	8,325	0.00%
2019/12/16	7	295.86	4	295.50	295.50	3	8,315	0.04%
2019/12/13	4	297.00	2	294.50	296.00	2	8,740	0.02%
2019/12/12	1	292.50	9.2	295.23	298.00	-8.2	8,808	-0.09%
2019/12/11	3	287.50	4	286.63	286.00	-1	8,621	-0.01%
2019/12/10	6	284.92	3	287.67	285.00	3	8,648	0.03%
2019/12/06	2	291.25	2	291.25	290.00	0	8,608	0.00%
2019/12/05	1	286.00	7	290.64	292.00	-6	8,593	-0.07%
2019/12/04	9	283.44	2	287.00	282.00	7	8,496	0.08%
2019/12/03	4	292.88	6	293.75	291.00	-2	8,496	-0.02%
2019/12/02	6	286.83	8.1	295.80	298.00	-2.1	8,433	-0.02%
2019/11/29	9	299.78	3	304.33	302.50	6	8,333	0.07%
2019/11/28	5	308.80	1	306.00	306.00	4	8,233	0.05%
2019/11/27	0.1	315.00	2	313.75	315.00	-1.9	8,196	-0.02%
2019/11/26	4	313.00	4	312.38	311.50	0	8,258	0.00%
2019/11/25	1	306.50	0	0.00	306.50	1	8,364	0.01%
2019/11/22	7	309.93	4	306.75	305.50	3	8,450	0.04%
2019/11/21	2	306.25	3	312.00	314.50	-1	8,476	-0.01%
2019/11/20	7	314.50	4	309.25	308.50	3	8,492	0.04%
2019/11/19	3	317.17	2	322.25	325.00	1	8,573	0.01%
2019/11/18	3	324.67	2	323.50	324.00	1	8,600	0.01%
2019/11/15	3	325.00	2	319.75	321.00	1	8,751	0.01%
2019/11/14	3	313.33	3	315.83	318.00	0	8,767	0.00%
2019/11/13	3	309.83	5	314.50	316.00	-2	8,857	-0.02%
2019/11/12	5	307.10	3	309.17	310.00	2	8,971	0.02%
2019/11/11	9	304.89	8	306.13	305.00	1	9,139	0.01%
2019/11/08	11	308.68	11	310.41	312.50	0	9,242	0.00%
2019/11/07	5	311.40	1	318.00	307.00	4	9,307	0.04%
2019/11/06	6	329.25	4	325.75	323.00	2	9,373	0.02%
2019/11/05	6	332.83	1	337.00	335.50	5	9,407	0.05%
2019/11/04	4	325.00	6	326.08	323.50	-2	9,536	-0.02%
2019/11/01	5	319.10	5	320.50	324.50	0	9,647	0.00%
2019/10/31	6	324.75	9	321.28	318.00	-3	9,814	-0.03%
2019/10/30	7	327.21	4	331.63	333.00	3	9,822	0.03%
2019/10/29	4	334.88	68	338.77	330.00	-64	9,969	-0.64%
2019/10/28	55	337.00	22	335.27	343.50	33	10,054	0.33%
2019/10/25	31	317.92	4	320.75	315.00	27	9,834	0.27%
2019/10/24	1	318.00	5	316.40	320.00	-4	9,891	-0.04%
2019/10/23	36	311.14	44	312.36	313.00	-8	9,982	-0.08%
2019/10/22	2	307.00	2	308.25	305.50	0	10,155	0.00%
2019/10/21	4	304.88	0	0.00	302.50	4	10,384	0.04%
2019/10/18	4	310.00	80	309.75	307.00	-76	10,715	-0.71%
2019/10/17	35	309.70	13	307.31	314.50	22	10,907	0.20%
2019/10/16	94	309.90	41	306.26	306.00	53	10,850	0.49%
2019/10/15	7.2	299.08	35	296.24	299.00	-27.8	10,647	-0.26%
2019/10/14	32	295.86	8	294.44	294.00	24	10,584	0.23%
2019/10/09	8	290.56	4	289.13	284.50	4	10,522	0.04%
2019/10/08	0	0.00	22	288.77	285.00	-22	10,511	-0.21%
2019/10/07	22	289.57	1	284.50	290.50	21	10,610	0.20%
2019/10/04	1	286.00	1	286.00	284.00	0	10,666	0.00%
2019/10/03	4	283.38	1	287.50	287.00	3	10,718	0.03%
2019/10/02	5	280.90	25	278.60	282.00	-20	10,728	-0.19%
2019/10/01	43	280.97	20	279.25	279.00	23	10,883	0.21%
2019/09/27	2	278.50	3	279.00	278.50	-1	11,085	-0.01%
2019/09/26	4	287.25	2	290.50	284.00	2	11,160	0.02%
2019/09/25	4	287.25	5	285.00	289.00	-1	11,294	-0.01%
2019/09/24	12	294.75	13	289.77	285.00	-1	11,350	-0.01%
2019/09/23	1	289.50	0	0.00	292.50	1	11,256	0.01%
2019/09/20	1	293.50	39	291.64	291.50	-38	11,284	-0.34%
2019/09/19	4	289.88	7	288.79	289.50	-3	11,245	-0.03%
2019/09/18	55	288.28	77	294.49	290.50	-22	11,228	-0.20%
2019/09/17	61	273.43	12	271.83	274.00	49	10,850	0.45%
2019/09/16	1	263.00	0	0.00	264.00	1	10,820	0.01%
2019/09/12	2	269.00	2	265.25	265.50	0	10,913	0.00%
2019/09/11	3	261.50	4	261.88	265.00	-1	11,178	-0.01%
2019/09/10	6	260.17	1	257.00	257.50	5	11,418	0.04%
2019/09/09	7	268.21	4	267.38	264.50	3	11,531	0.03%
2019/09/06	8	269.94	7	268.00	266.00	1	11,785	0.01%
2019/09/05	6	273.50	13	272.54	269.00	-7	11,818	-0.06%
2019/09/04	2	266.75	7	268.21	269.50	-5	11,793	-0.04%
2019/09/03	4	265.75	2	266.25	262.00	2	11,966	0.02%
2019/09/02	1	257.50	0	0.00	262.00	1	12,073	0.01%
2019/08/30	0	0.00	1	260.50	260.50	-1	12,209	-0.01%
2019/08/29	8	256.44	2	257.50	259.00	6	12,400	0.05%
2019/08/28	3	255.00	1	254.50	253.00	2	12,711	0.02%
2019/08/27	3	264.67	3	261.83	259.00	0	12,796	0.00%
2019/08/26	2	261.75	2	262.50	264.50	0	12,990	0.00%
2019/08/23	1	262.50	5	263.70	269.00	-4	13,110	-0.03%
2019/08/22	12	271.21	3	267.00	266.00	9	13,276	0.07%
2019/08/21	1	269.50	3	273.67	274.50	-2	13,266	-0.02%
2019/08/20	7	272.29	4	271.38	268.50	3	13,378	0.02%
2019/08/19	3	269.83	9	269.50	270.00	-6	13,476	-0.04%
2019/08/16	0	0.00	7	262.64	262.50	-7	13,655	-0.05%
2019/08/15	4	259.63	1	259.50	259.50	3	14,022	0.02%
2019/08/14	6	270.33	9	270.28	265.50	-3	14,290	-0.02%
2019/08/13	7	264.21	4	262.00	260.50	3	14,414	0.02%
2019/08/12	6	270.00	3	266.50	265.50	3	14,829	0.02%
2019/08/08	1	268.00	9	272.33	274.00	-8	14,978	-0.05%
2019/08/07	5	267.20	21	265.71	262.00	-16	14,928	-0.11%
2019/08/06	27	259.22	9	257.56	263.50	18	14,924	0.12%
2019/08/05	3	254.67	3	250.00	250.00	0	14,769	0.00%
2019/08/02	12	255.79	6	253.58	251.00	6	14,735	0.04%
2019/08/01	5	267.90	4	268.50	268.00	1	14,604	0.01%
2019/07/31	7	266.29	4	268.00	268.00	3	14,598	0.02%
2019/07/30	9	266.17	9	265.22	272.00	0	14,394	0.00%
2019/07/29	6	271.00	69.1	276.30	266.00	-63.1	14,304	-0.44%
2019/07/26	68	273.40	43	268.80	275.00	25	14,248	0.18%
2019/07/25	19	272.55	7	273.00	272.50	12	14,173	0.08%
2019/07/24	35	269.46	6	272.17	276.00	29	14,131	0.21%
2019/07/23	23	263.96	25	262.36	262.50	-2	14,172	-0.01%
2019/07/22	8	245.63	22	257.18	260.00	-14	14,277	-0.10%
2019/07/19	6	235.92	5	235.70	236.50	1	13,962	0.01%
2019/07/18	4	226.13	19	224.18	227.00	-15	13,819	-0.11%
2019/07/17	11	227.64	5	227.90	227.00	6	13,893	0.04%
2019/07/16	10	225.50	0	0.00	224.00	10	13,923	0.07%
2019/07/15	3	221.00	4	222.38	221.50	-1	14,157	-0.01%
2019/07/12	3	222.83	4	220.38	220.00	-1	14,556	-0.01%
2019/07/11	10	227.00	10	226.60	223.50	0	14,620	0.00%
2019/07/10	3	221.33	3	222.17	222.00	0	14,533	0.00%
2019/07/09	4	219.13	4	221.13	222.00	0	14,529	0.00%
2019/07/08	7	213.07	11	215.41	218.00	-4	14,503	-0.03%
2019/07/05	13	215.88	12	217.79	216.50	1	14,567	0.01%
2019/07/04	10	223.55	7	221.64	221.00	3	14,438	0.02%
2019/07/03	7.1	214.97	9	216.11	217.00	-1.9	14,300	-0.01%
2019/07/02	38	216.28	42	218.48	218.00	-4	14,320	-0.03%
2019/07/01	0	0.00	5	212.80	213.00	-5	14,185	-0.04%
2019/06/28	26	201.83	27	199.37	199.00	-1	14,232	-0.01%
2019/06/27	6	200.58	4	198.25	197.00	2	14,323	0.01%
2019/06/26	5	199.40	5	198.90	195.50	0	14,513	0.00%
2019/06/25	3	199.83	3	199.50	198.50	0	14,654	0.00%
2019/06/24	2	196.25	0	0.00	198.50	2	14,845	0.01%
2019/06/21	6	203.33	219	197.80	197.00	-213	14,913	-1.43%	大賣/鉅額交易
2019/06/20	1	200.50	0	0.00	200.50	1	14,858	0.01%
2019/06/19	3	196.00	10	197.55	200.00	-7	14,992	-0.05%
2019/06/18	8	185.69	11	185.95	187.50	-3	14,709	-0.02%
2019/06/17	2	179.25	1	182.50	183.50	1	14,636	0.01%
2019/06/14	11	182.68	7	184.00	176.50	4	14,765	0.03%
2019/06/13	10	187.40	5	186.50	188.50	5	14,969	0.03%
2019/06/12	1	187.00	1	187.00	187.00	0	15,425	0.00%
2019/06/11	5	183.00	13	184.92	187.00	-8	15,519	-0.05%
2019/06/10	2	175.75	3	180.50	180.50	-1	15,322	-0.01%
2019/06/06	5	172.20	5	170.70	169.50	0	15,190	0.00%
2019/06/05	5	183.20	3	177.50	175.50	2	15,103	0.01%
2019/06/04	19	180.39	19	182.05	178.00	0	15,102	0.00%
2019/06/03	11	175.05	15	175.10	176.00	-4	14,898	-0.03%
2019/05/31	31	172.66	34	170.91	174.50	-3	14,748	-0.02%
2019/05/30	14	165.71	12	164.42	164.50	2	14,567	0.01%
2019/05/29	5	153.40	3	158.17	163.50	2	14,555	0.01%
2019/05/28	195	160.23	2	160.00	159.00	193	14,412	1.34%	大買/鉅額交易
2019/05/27	9	158.78	12	159.88	157.50	-3	14,533	-0.02%
2019/05/24	11	163.91	8	164.56	160.50	3	14,667	0.02%
2019/05/23	24	156.50	7	163.79	167.00	17	14,503	0.12%
2019/05/22	13	168.08	12	168.13	163.50	1	14,386	0.01%
2019/05/21	5	159.90	4	161.75	160.00	1	14,157	0.01%
2019/05/20	6	161.42	7	164.07	168.50	-1	14,024	-0.01%
2019/05/17	12	172.50	11	172.27	165.00	1	13,853	0.01%
2019/05/16	7	192.07	4	191.88	181.00	3	13,720	0.02%
2019/05/15	7	196.00	4	199.88	200.50	3	13,730	0.02%
2019/05/14	17	190.68	18	187.25	194.00	-1	13,889	-0.01%
2019/05/13	3	201.50	2	193.00	193.00	1	14,082	0.01%
2019/05/10	1	202.00	3	203.83	204.50	-2	14,213	-0.01%
2019/05/09	5	203.70	5	200.30	200.00	0	14,204	0.00%
2019/05/08	2	201.75	3	203.50	206.00	-1	14,171	-0.01%
2019/05/07	1	205.50	2	204.25	203.50	-1	14,258	-0.01%
2019/05/06	4	202.25	1	201.00	201.00	3	14,669	0.02%
2019/05/03	5	212.20	3	211.33	213.00	2	14,718	0.01%
2019/05/02	2	205.50	3	207.67	208.00	-1	14,752	-0.01%
2019/04/30	9	204.11	10	201.65	207.00	-1	14,893	-0.01%
2019/04/29	10	198.65	10	192.10	204.00	0	15,028	0.00%
2019/04/26	10	213.60	5	209.20	207.00	5	14,775	0.03%
2019/04/25	2	227.00	3	228.17	229.50	-1	14,433	-0.01%
2019/04/24	1	226.00	0	0.00	227.00	1	14,532	0.01%
2019/04/23	4	228.13	3	226.67	229.50	1	14,473	0.01%
2019/04/22	2	221.00	21	221.71	225.50	-19	14,383	-0.13%
2019/04/19	23	221.15	15	233.50	220.00	8	14,337	0.06%
2019/04/18	16	232.84	8	237.88	229.00	8	14,102	0.06%
2019/04/17	3	219.00	12	219.38	219.00	-9	13,675	-0.07%
2019/04/16	3	214.50	7	215.07	213.00	-4	13,623	-0.03%
2019/04/15	1	213.50	1	214.00	213.00	0	13,594	0.00%
2019/04/12	4	208.38	4	206.75	205.00	0	13,628	0.00%
2019/04/11	16	215.00	16	217.34	211.00	0	13,675	0.00%
2019/04/10	1	213.50	3	215.67	212.00	-2	13,565	-0.01%
2019/04/09	3	213.50	3	212.83	211.00	0	13,622	0.00%
2019/04/08	3	217.33	16	216.34	219.50	-13	13,591	-0.10%
2019/04/03	3	206.67	2	204.50	205.00	1	13,535	0.01%
2019/04/02	19	209.34	2	207.00	207.50	17	13,598	0.13%
2019/04/01	16	213.97	3	213.50	211.00	13	13,493	0.10%
2019/03/29	5	215.00	5	216.40	217.50	0	13,295	0.00%
2019/03/28	2	210.00	6	210.50	211.50	-4	13,237	-0.03%
2019/03/27	4	207.00	2	208.00	204.00	2	13,144	0.02%
2019/03/26	2	197.00	12	199.58	205.00	-10	12,973	-0.08%
2019/03/25	12	192.46	4	194.00	194.00	8	13,026	0.06%
2019/03/22	4	207.63	9	206.50	200.50	-5	13,000	-0.04%
2019/03/21	5	198.70	3	200.33	199.50	2	12,818	0.02%
2019/03/20	10	200.15	7	200.14	199.50	3	12,832	0.02%
2019/03/19	4	198.13	4	199.25	204.50	0	12,748	0.00%
2019/03/18	4	200.63	4	202.38	197.50	0	12,509	0.00%
2019/03/15	5	185.00	37	191.36	192.50	-32	12,094	-0.26%
2019/03/14	24	171.40	23	174.35	175.00	1	11,692	0.01%
2019/03/13	2	163.25	2	164.50	164.50	0	11,596	0.00%
2019/03/12	6	164.67	4	162.50	162.00	2	11,693	0.02%
2019/03/11	2	161.50	2	161.00	161.00	0	11,801	0.00%
2019/03/08	9	158.94	5	162.00	162.50	4	12,010	0.03%
2019/03/07	5	160.00	5	168.60	160.00	0	12,103	0.00%
2019/03/06	4	173.00	4	171.88	172.00	0	12,101	0.00%
2019/03/05	6	176.67	5	174.80	173.00	1	12,181	0.01%
2019/03/04	4	179.38	8	179.06	180.00	-4	12,413	-0.03%
2019/02/27	6	172.92	5	173.50	175.00	1	12,395	0.01%
2019/02/26	6	180.42	3	180.83	175.00	3	12,504	0.02%
2019/02/25	6	176.42	13	176.23	177.50	-7	12,357	-0.06%
2019/02/22	4	167.75	2	168.25	168.00	2	12,141	0.02%
2019/02/21	6	170.00	4	170.38	171.00	2	12,142	0.02%
2019/02/20	7	171.93	5	171.60	168.00	2	12,042	0.02%
2019/02/19	1	170.00	3	170.67	171.00	-2	11,894	-0.02%
2019/02/18	1	161.00	3	163.33	163.00	-2	11,787	-0.02%
2019/02/15	9	163.28	5	164.60	160.50	4	11,927	0.03%
2019/02/14	14	162.89	13	159.04	158.00	1	11,517	0.01%
2019/02/13	16	175.41	7	167.79	166.50	9	11,357	0.08%
2019/02/12	9	168.00	12	170.17	174.00	-3	11,184	-0.03%
2019/02/11	9	154.56	10	157.05	161.50	-1	11,073	-0.01%
2019/01/30	4	150.38	10	150.50	149.50	-6	11,009	-0.05%
2019/01/29	7	145.86	8	147.31	148.00	-1	11,194	-0.01%
2019/01/28	8	151.63	8	151.00	150.00	0	11,379	0.00%
2019/01/25	5	149.10	8	151.19	152.00	-3	11,487	-0.03%
2019/01/24	14	140.36	5	141.20	142.00	9	11,255	0.08%
2019/01/23	8	135.88	8	137.63	138.50	0	11,247	0.00%
2019/01/22	9	136.33	6	136.83	136.50	3	11,231	0.03%
2019/01/21	4	130.75	28	131.23	135.00	-24	11,220	-0.21%
2019/01/18	1	126.50	3	125.50	126.00	-2	11,252	-0.02%
2019/01/17	1	121.50	2	122.50	123.50	-1	11,384	-0.01%
2019/01/16	6	123.08	0	0.00	122.00	6	11,694	0.05%
2019/01/14	1	125.50	1	124.00	124.00	0	11,890	0.00%
2019/01/11	1	121.50	8	123.00	123.00	-7	12,077	-0.06%
2019/01/09	1	119.00	7	119.43	120.00	-6	12,092	-0.05%
2019/01/08	4	118.50	1	116.50	116.50	3	12,231	0.02%
2019/01/07	1	117.00	11	118.32	115.50	-10	12,366	-0.08%
2019/01/04	5	111.50	7	113.07	114.00	-2	12,554	-0.02%
2019/01/03	15	116.63	6	116.25	114.00	9	12,783	0.07%
2019/01/02	1	120.50	3	120.00	121.00	-2	12,917	-0.02%
2018/12/28	6	119.75	5	121.90	118.00	1	12,977	0.01%
2018/12/27	1	120.00	2	119.50	119.00	-1	13,015	-0.01%
2018/12/26	6	119.67	3	117.00	115.00	3	12,998	0.02%
2018/12/25	11	118.09	23	120.50	121.50	-12	12,931	-0.09%
2018/12/24	6	118.00	2	119.25	118.00	4	12,826	0.03%
2018/12/22	1	117.00	1	117.00	117.00	0	12,832	0.00%
2018/12/21	10	115.15	16	114.41	119.50	-6	12,907	-0.05%
2018/12/20	8	122.31	6	117.75	116.50	2	12,820	0.02%
2018/12/19	13	127.96	5	125.80	124.00	8	12,767	0.06%
2018/12/18	16	124.13	18	125.61	126.00	-2	12,794	-0.02%
2018/12/17	18	121.00	12	121.04	123.50	6	12,817	0.05%
2018/12/14	2	116.25	0	0.00	118.00	2	12,938	0.02%
2018/12/13	4	122.75	2	121.50	121.50	2	13,086	0.02%
2018/12/12	9	120.83	16	121.97	122.50	-7	13,197	-0.05%
2018/12/11	3	117.83	2	118.00	118.00	1	13,201	0.01%
2018/12/10	1	111.50	5	112.70	115.00	-4	13,562	-0.03%
2018/12/07	8	118.63	2	116.50	116.50	6	13,730	0.04%
2018/12/06	8	116.50	5	114.70	114.00	3	13,749	0.02%
2018/12/05	17	124.18	8	124.38	122.50	9	13,691	0.07%
2018/12/04	9	134.11	2	134.25	131.00	7	13,700	0.05%
2018/12/03	4	135.88	16	135.16	137.00	-12	13,658	-0.09%
2018/11/30	13	126.65	33	125.06	126.50	-20	13,512	-0.15%
2018/11/29	36	123.29	28	122.30	120.00	8	13,689	0.06%
2018/11/28	26	119.44	19	120.21	120.50	7	13,647	0.05%
2018/11/27	25	113.42	22	115.82	119.00	3	13,506	0.02%
2018/11/26	8	107.31	10	108.60	109.00	-2	13,183	-0.02%
2018/11/23	7	106.79	9	107.22	104.00	-2	13,101	-0.02%
2018/11/22	5	106.20	6	104.83	103.00	-1	12,887	-0.01%
2018/11/21	22	101.30	20	103.28	105.50	2	12,829	0.02%
2018/11/20	10	102.15	14	102.89	102.50	-4	12,779	-0.03%
2018/11/19	3	100.03	4	101.25	102.00	-1	12,766	-0.01%
2018/11/16	11	99.18	8	100.65	97.00	3	12,801	0.02%
2018/11/15	13	95.49	13	95.47	97.50	0	12,877	0.00%
2018/11/14	17	98.60	15	97.74	95.80	2	12,790	0.02%
2018/11/13	1	97.70	3	97.70	97.70	-2	12,579	-0.02%
2018/11/12	18	108.03	16	108.88	108.50	2	12,658	0.02%
2018/11/09	8	111.19	6	112.75	113.50	2	12,623	0.02%
2018/11/08	19	116.84	14	115.50	113.50	5	12,628	0.04%
2018/11/07	6	116.50	16	115.06	117.00	-10	12,431	-0.08%
2018/11/06	22	116.57	2	114.50	109.50	20	12,296	0.16%
2018/11/05	1	114.50	6	118.00	121.50	-5	12,065	-0.04%
2018/11/02	7	108.93	10	110.50	110.50	-3	11,790	-0.03%
2018/11/01	3	102.83	6	102.67	104.50	-3	11,553	-0.03%
2018/10/31	6	94.93	10	96.17	95.00	-4	11,393	-0.04%
2018/10/30	4	91.18	4	90.85	90.00	0	11,235	0.00%
2018/10/29	2	91.20	6	88.93	91.60	-4	11,178	-0.04%
2018/10/26	36	93.75	27	89.13	88.00	9	11,006	0.08%
2018/10/25	4	91.45	12	93.71	95.20	-8	10,771	-0.07%
2018/10/24	8	99.86	8	99.70	97.20	0	10,657	0.00%
2018/10/23	18	111.75	11	108.59	108.00	7	10,437	0.07%
2018/10/22	3	119.33	1	119.50	120.00	2	10,230	0.02%
2018/10/19	3	119.00	7	116.64	120.50	-4	10,509	-0.04%
2018/10/18	0	0.00	1	119.00	116.00	-1	11,083	-0.01%
2018/10/17	8	119.31	8	118.50	118.00	0	10,978	0.00%
2018/10/16	13	120.96	7	117.21	116.50	6	10,808	0.06%
2018/10/15	4	118.25	4	121.88	125.00	0	10,732	0.00%
2018/10/12	3	117.00	3	117.50	119.00	0	10,562	0.00%
2018/10/11	6	100.30	4	102.63	109.00	2	10,393	0.02%
2018/10/09	3	112.00	0	0.00	107.00	3	10,149	0.03%
2018/10/08	1	120.00	7	118.14	118.50	-6	10,009	-0.06%
2018/10/05	8	124.00	3	120.67	119.00	5	10,126	0.05%
2018/10/04	20	132.70	20	132.33	132.00	0	10,030	0.00%
2018/10/03	3	136.00	4	134.75	134.50	-1	10,065	-0.01%
2018/10/02	2	139.50	1	138.00	138.00	1	10,057	0.01%
2018/10/01	2	138.00	4	138.50	140.00	-2	10,039	-0.02%
2018/09/28	8	135.19	8	134.88	134.50	0	10,031	0.00%
2018/09/27	1	134.00	3	133.33	133.00	-2	9,983	-0.02%
2018/09/26	6	131.75	13	131.50	131.00	-7	9,934	-0.07%
2018/09/25	10	132.65	10	132.45	133.50	0	9,985	0.00%
2018/09/21	10	128.20	7	128.93	131.00	3	9,863	0.03%
2018/09/20	15	128.07	11	128.77	124.00	4	9,651	0.04%
2018/09/19	26	138.54	26	139.98	133.50	0	9,449	0.00%
2018/09/18	9	138.17	4	138.25	142.00	5	9,250	0.05%
2018/09/17	13	140.96	11	135.91	143.00	2	9,089	0.02%
2018/09/14	23	133.20	24	134.08	138.50	-1	9,021	-0.01%
2018/09/13	11	137.45	9	136.22	136.00	2	8,593	0.02%
2018/09/12	5	143.90	3	144.00	143.50	2	8,338	0.02%
2018/09/11	2	157.50	1	160.50	159.00	1	8,200	0.01%
2018/09/10	9	161.17	4	163.00	155.50	5	8,100	0.06%
2018/09/07	10	174.05	9	177.44	172.50	1	7,982	0.01%
2018/09/06	4	186.00	4	183.25	183.00	0	7,840	0.00%
2018/09/05	6	183.42	8	190.00	187.00	-2	7,694	-0.03%
2018/09/04	1	177.00	5	176.40	177.00	-4	7,238	-0.06%
2018/09/03	4	164.13	11	163.09	161.00	-7	7,171	-0.10%
2018/08/31	1	164.00	0	0.00	166.50	1	7,261	0.01%
2018/08/30	3	165.33	3	166.00	166.00	0	7,253	0.00%
2018/08/29	3	162.50	6	161.42	161.00	-3	7,211	-0.04%
2018/08/28	8	166.19	7	164.21	161.00	1	7,219	0.01%
2018/08/27	4	162.13	4	162.13	162.50	0	7,197	0.00%
2018/08/24	3	160.33	3	159.33	162.00	0	7,176	0.00%
2018/08/23	7	161.43	0	0.00	160.00	7	7,222	0.10%
2018/08/22	0	0.00	2	165.25	162.50	-2	7,268	-0.03%
2018/08/21	0	0.00	4	156.75	158.50	-4	7,117	-0.06%
2018/08/20	0	0.00	2	151.00	151.00	-2	7,064	-0.03%
2018/08/17	11	149.91	10	146.40	146.50	1	6,996	0.01%
2018/08/16	8	142.88	8	138.45	144.00	0	6,930	0.00%
2018/08/15	8	148.06	8	150.75	145.50	0	6,820	0.00%
2018/08/14	4	156.50	0	0.00	156.00	4	6,756	0.06%
2018/08/13	1	154.00	1	158.50	153.50	0	6,797	0.00%
2018/08/10	0	0.00	2	164.00	165.00	-2	6,750	-0.03%
2018/08/09	2	163.25	0	0.00	165.00	2	6,737	0.03%
2018/08/08	5	173.00	5	169.00	169.00	0	6,766	0.00%
2018/08/07	2	168.25	0	0.00	170.50	2	6,795	0.03%
2018/08/06	2	166.00	2	165.75	165.00	0	6,891	0.00%
2018/08/03	1	160.00	3	160.00	162.00	-2	6,882	-0.03%
2018/08/02	2	155.00	1	152.00	156.00	1	6,867	0.01%
2018/08/01	7	156.14	0	0.00	156.00	7	6,847	0.10%
2018/07/30	3	147.83	7	153.43	146.00	-4	6,718	-0.06%
2018/07/27	2	161.00	3	161.67	161.00	-1	6,580	-0.02%
2018/07/26	29	167.40	24	168.17	166.00	5	6,546	0.08%
2018/07/25	17	170.03	4	168.25	165.00	13	6,133	0.21%
2018/07/24	0	182.50	0	0.00	182.50	0	5,292	0.00%
2018/07/23	3	202.50	0	0.00	202.50	3	5,335	0.06%
2018/07/20	8	228.81	8	229.31	225.00	0	5,591	0.00%
2018/07/19	7	228.71	4	225.25	229.50	3	5,767	0.05%
2018/07/18	7	226.43	6	226.67	222.00	1	5,691	0.02%
2018/07/17	8	232.50	11	232.91	228.50	-3	5,695	-0.05%
2018/07/16	13	240.27	13	240.00	239.00	0	5,621	0.00%
2018/07/13	16	236.84	19	234.26	241.00	-3	5,534	-0.05%
2018/07/12	10	219.20	5	215.00	221.00	5	5,439	0.09%
2018/07/11	16	212.59	26	209.81	215.00	-10	5,479	-0.18%
2018/07/10	12	204.96	13	200.62	207.50	-1	5,510	-0.02%
2018/07/09	12	196.88	17	199.59	196.50	-5	5,570	-0.09%
2018/07/06	11	201.64	10	204.75	202.50	1	5,543	0.02%
2018/07/05	12	200.33	11	201.91	200.50	1	5,499	0.02%
2018/07/04	7	197.64	7	196.43	199.50	0	5,465	0.00%
2018/07/03	4	201.50	0	0.00	194.50	4	5,445	0.07%
2018/07/02	0	0.00	2	228.50	217.00	-2	5,376	-0.04%
2018/06/29	9	219.00	0	0.00	219.50	9	5,384	0.17%
2018/06/28	2	218.00	1	217.00	216.00	1	5,355	0.02%
2018/06/27	16	223.22	1	224.00	219.50	15	5,370	0.28%
2018/06/26	9	224.06	9	213.33	228.00	0	5,397	0.00%
2018/06/25	15	223.87	8	227.81	220.00	7	5,449	0.13%
2018/06/22	4	233.13	4	235.00	233.00	0	5,465	0.00%
2018/06/21	1	243.00	0	0.00	238.50	1	5,495	0.02%
2018/06/20	5	231.70	6	236.33	238.00	-1	5,581	-0.02%
2018/06/19	8	237.19	12	239.33	236.00	-4	5,585	-0.07%
2018/06/15	2	249.75	2	250.25	245.50	0	5,595	0.00%
2018/06/14	4	241.50	3	241.00	241.50	1	5,617	0.02%
2018/06/13	5	246.50	5	249.30	244.50	0	5,659	0.00%
2018/06/12	3	246.33	3	249.00	247.00	0	5,734	0.00%
2018/06/11	8	242.69	7	244.21	242.50	1	5,828	0.02%
2018/06/08	10	252.50	3	254.83	251.00	7	5,864	0.12%
2018/06/06	1	272.50	2	271.50	273.00	-1	6,164	-0.02%
2018/06/05	4	261.00	4	260.25	264.00	0	6,168	0.00%
2018/06/04	10	262.25	11	257.50	263.50	-1	6,255	-0.02%
2018/06/01	25	250.66	15	246.23	251.50	10	6,236	0.16%
2018/05/31	14	242.82	13	248.88	243.50	1	6,277	0.02%
2018/05/30	10	248.65	23	255.52	248.00	-13	6,181	-0.21%
2018/05/29	9	269.28	1	276.50	268.50	8	6,082	0.13%
2018/05/28	1	281.00	6	279.42	279.00	-5	6,078	-0.08%
2018/05/25	4	274.00	3	272.33	274.00	1	6,135	0.02%
2018/05/24	2	277.75	2	277.25	273.50	0	6,193	0.00%
2018/05/23	7	271.71	8	270.38	271.50	-1	6,232	-0.02%
2018/05/22	16	277.31	11	272.91	274.00	5	6,319	0.08%
2018/05/21	21	269.74	19	271.89	268.50	2	6,363	0.03%
2018/05/18	12	258.21	11	261.77	257.00	1	6,358	0.02%
2018/05/17	10	265.30	11	267.73	265.00	-1	6,502	-0.02%
2018/05/16	2	268.50	2	271.00	265.00	0	6,546	0.00%
2018/05/15	5	271.40	4	273.75	269.00	1	6,644	0.02%
2018/05/14	4	273.75	4	276.25	286.50	0	6,681	0.00%
2018/05/11	2	262.50	1	263.00	263.00	1	6,557	0.02%
2018/05/10	0	0.00	1	253.00	257.00	-1	6,655	-0.02%
2018/05/09	1	241.50	1	238.00	243.00	0	6,712	0.00%
2018/05/08	0	0.00	2	239.25	240.00	-2	6,785	-0.03%
2018/05/04	0	0.00	2	233.50	236.50	-2	7,036	-0.03%
2018/05/03	4	233.38	2	239.50	232.00	2	7,172	0.03%
2018/05/02	1	237.00	0	0.00	232.00	1	7,288	0.01%
2018/04/27	0	0.00	1.1	220.55	222.50	-1.1	7,569	-0.01%
2018/04/26	9	230.83	8	228.00	218.00	1	7,697	0.01%
2018/04/25	5	229.60	5	233.40	231.00	0	7,572	0.00%
2018/04/23	23	286.41	10	289.80	282.50	13	7,457	0.17%
2018/04/20	15	302.00	13	303.00	297.50	2	7,500	0.03%
2018/04/19	8	311.50	11	309.41	312.00	-3	7,684	-0.04%
2018/04/18	10	300.90	12	314.92	306.00	-2	7,953	-0.03%
2018/04/17	8	323.06	6	322.58	311.50	2	7,957	0.03%
2018/04/16	7	331.00	2	328.50	331.00	5	8,085	0.06%
2018/04/13	3	318.67	14	319.57	318.50	-11	8,134	-0.14%
2018/04/11	2	310.00	2	306.50	306.50	0	8,184	0.00%
2018/04/10	1	309.00	1	306.50	306.00	0	8,247	0.00%
2018/04/09	5	308.00	5	309.50	305.50	0	8,381	0.00%
2018/04/03	7	309.64	7	310.50	308.00	0	8,408	0.00%
2018/04/02	5	313.40	6	316.42	310.50	-1	8,435	-0.01%
2018/03/31	8	312.75	8	314.31	314.50	0	8,487	0.00%
2018/03/30	1	322.00	6	317.83	314.00	-5	8,593	-0.06%
2018/03/29	11	312.73	11	310.55	313.00	0	8,684	0.00%
2018/03/28	22	315.18	23	312.74	308.00	-1	8,665	-0.01%
2018/03/27	7	313.79	6	312.08	313.00	1	8,632	0.01%
2018/03/26	7	302.43	8	300.25	302.00	-1	8,615	-0.01%
2018/03/23	14	294.89	12	296.13	295.00	2	8,722	0.02%
2018/03/22	10	312.15	8	314.75	305.00	2	8,841	0.02%
2018/03/21	8	317.75	6	314.58	315.00	2	8,986	0.02%
2018/03/20	6	307.42	6	309.00	315.00	0	9,121	0.00%
2018/03/19	1	311.00	21	311.12	311.00	-20	9,411	-0.21%
2018/03/16	2	315.75	0	0.00	315.00	2	9,524	0.02%
2018/03/15	10	316.60	13	317.15	321.50	-3	9,732	-0.03%
2018/03/14	11	311.09	7	314.07	309.50	4	9,709	0.04%
2018/03/13	7	313.00	8	312.63	315.50	-1	9,762	-0.01%
2018/03/12	3	291.67	6.2	293.91	297.00	-3.2	9,644	-0.03%
2018/03/09	4	275.50	4	271.88	270.00	0	9,732	0.00%
2018/03/08	4	271.13	7	272.93	272.50	-3	9,865	-0.03%
2018/03/07	6	264.17	5	264.40	265.00	1	9,809	0.01%
2018/03/06	11	262.09	11	257.14	264.50	0	9,941	0.00%
2018/03/05	10	257.30	8	260.19	250.50	2	10,400	0.02%
2018/03/02	15	262.10	13	261.65	260.50	2	10,514	0.02%
2018/03/01	12	269.58	12	265.63	270.00	0	10,555	0.00%
2018/02/27	5	270.90	7	272.00	268.50	-2	10,655	-0.02%
2018/02/26	11	267.73	11	265.27	268.00	0	10,686	0.00%
2018/02/23	13	262.04	13	259.46	262.50	0	10,717	0.00%
2018/02/22	13	257.38	18	257.42	256.50	-5	10,835	-0.05%
2018/02/21	5	255.00	5	249.70	256.00	0	10,886	0.00%
2018/02/12	11	247.55	11	245.73	243.00	0	10,927	0.00%
2018/02/09	4	247.38	6	235.33	249.50	-2	11,078	-0.02%
2018/02/08	18	238.25	17	239.41	238.00	1	11,004	0.01%
2018/02/07	6.1	249.21	7	250.36	242.50	-1	10,967	-0.01%
2018/02/06	4	239.13	4	243.00	235.00	0	10,913	0.00%
2018/02/05	13	256.50	13	255.19	256.50	0	10,879	0.00%
2018/02/02	9	263.44	11	263.09	263.00	-2	10,909	-0.02%
2018/02/01	12	259.00	16	260.78	258.50	-4	10,886	-0.04%
2018/01/31	6	259.17	9	253.94	261.00	-3	10,866	-0.03%
2018/01/30	35	257.04	34	254.56	252.00	1	10,866	0.01%
2018/01/29	4	247.75	5	246.20	252.00	-1	10,798	-0.01%
2018/01/26	10	239.95	9	239.61	239.50	1	10,843	0.01%
2018/01/25	10	248.40	7	248.29	240.00	3	10,798	0.03%
2018/01/24	20	248.83	15	249.87	249.50	5	10,780	0.05%
2018/01/23	11.1	259.03	7.2	262.83	255.00	3.9	10,753	0.04%
2018/01/22	10.2	267.10	12	258.46	269.50	-1.8	10,826	-0.02%
2018/01/19	19	262.08	10	269.35	259.50	9	10,818	0.08%
2018/01/18	7	271.86	10	275.55	272.50	-3	10,773	-0.03%
2018/01/17	11	269.14	12	266.88	269.00	-1	10,754	-0.01%
2018/01/16	22	268.61	13	265.50	269.00	9	10,768	0.08%
2018/01/15	7	264.00	8	257.75	265.00	-1	10,666	-0.01%
2018/01/12	31	258.92	29	258.47	252.50	2	10,467	0.02%
2018/01/11	14	270.29	11	269.05	269.00	3	10,245	0.03%
2018/01/10	12	272.25	9	277.44	270.00	3	10,133	0.03%
2018/01/09	21	291.60	11	292.27	280.00	10	10,013	0.10%
2018/01/08	16	301.41	15	300.57	299.00	1	9,879	0.01%
2018/01/05	1	316.50	2	312.50	303.00	-1	9,898	-0.01%
2018/01/04	16	304.72	15	304.03	303.50	1	9,955	0.01%
2018/01/03	12	290.17	24	297.83	304.00	-12	9,950	-0.12%
2018/01/02	10	276.90	9	278.44	283.00	1	9,872	0.01%