可成 (2474)-玉山-新莊券商分點個股進出

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

可成

(2474)

可現股當沖

股價
224.5
漲跌
▼1.5
漲幅
-0.66%
成交量
7,495張
產業
上市其他電子類股
1230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

可成 (2474)籌碼相關－玉山-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

玉山-新莊券商分點個股進出
玉山-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
2024/05/31	3	227.67	1	228.50	224.50	2	3,228	0.06%
2024/05/24	2	224.75	0	0.00	225.50	2	3,096	0.06%
2024/05/23	0	230.00	0	0.00	228.00	0	3,077	0.00%
2024/05/20	0	0.00	4	221.63	218.50	-4	2,912	-0.14%
2024/05/16	0	0.00	1	233.00	232.50	-1	2,714	-0.04%
2024/05/15	6	233.17	7	232.00	233.50	-1	2,677	-0.04%
2024/05/13	0	0.00	5	232.00	229.50	-5	2,620	-0.19%
2024/05/03	6	222.58	11.1	222.10	220.50	-5.1	2,437	-0.21%
2024/05/02	3	219.50	1	219.50	219.00	2	2,410	0.08%
2024/04/30	0	0.00	3.1	217.00	218.00	-3.1	2,377	-0.13%
2024/04/29	0	0.00	0.1	215.00	216.00	-0.1	2,374	0.00%
2024/04/25	0	0.00	1	216.00	216.00	-1	2,326	-0.04%
2024/04/24	0	0.00	1	213.50	214.00	-1	2,334	-0.04%
2024/04/23	1	213.50	0	0.00	214.50	1	2,358	0.04%
2024/04/18	0	0.00	0	207.50	208.00	0	2,265	0.00%
2024/04/17	0	0.00	0	206.50	205.50	0	2,247	0.00%
2024/04/15	1	208.00	0	0.00	207.00	1	2,201	0.05%
2024/04/11	2	207.75	0	0.00	208.00	2	2,210	0.09%
2024/04/10	0	0.00	1	210.00	209.50	-1	2,203	-0.05%
2024/04/09	0	0.00	3	210.00	210.00	-3	2,209	-0.14%
2024/04/02	8	213.19	6	212.67	213.00	2	2,178	0.09%
2024/04/01	2	215.00	1	212.00	212.00	1	2,183	0.05%
2024/03/29	1	218.00	2.1	218.46	219.00	-1.1	2,157	-0.05%
2024/03/28	0	0.00	1	220.00	217.50	-1	2,062	-0.05%
2024/03/27	1	212.50	0	0.00	213.50	1	2,060	0.05%
2024/03/26	1	209.00	0.1	209.17	210.00	0.9	2,129	0.04%
2024/03/25	0	212.50	3.1	210.46	211.50	-3.1	2,193	-0.14%
2024/03/22	2	215.49	0	0.00	214.00	2	2,235	0.09%
2024/03/21	0	223.00	2	221.75	224.00	-2	2,246	-0.09%
2024/03/19	0	0.00	2	216.00	215.00	-2	2,200	-0.09%
2024/03/18	6	214.75	6.5	212.88	214.50	-0.5	2,150	-0.02%
2024/03/15	0.2	213.77	0	213.00	215.00	0.2	2,136	0.01%
2024/03/14	0.3	206.69	0	208.00	209.00	0.3	2,059	0.02%
2024/03/13	0.2	208.00	5	208.01	208.50	-4.9	2,052	-0.24%
2024/03/12	2	206.50	1	205.49	206.00	1	2,062	0.05%
2024/03/06	0	0.00	0.1	199.50	200.00	-0.1	2,095	0.00%
2024/03/04	0	0.00	2	198.00	198.50	-2	2,275	-0.09%
2024/02/26	2	195.75	0	0.00	195.50	2	2,518	0.08%
2024/02/23	4	197.13	0	0.00	196.50	4	2,548	0.16%
2024/02/22	0	0.00	6	200.33	200.50	-6	2,579	-0.23%
2024/02/21	0	0.00	2	200.00	199.00	-2	2,612	-0.08%
2024/02/20	0	0.00	4	199.75	200.00	-4	2,626	-0.15%
2024/02/19	0	0.00	1	198.49	199.50	-1	2,641	-0.04%
2024/02/16	0.1	196.00	0	0.00	196.00	0.1	2,668	0.00%
2024/02/05	0.1	193.50	0	0.00	193.50	0.1	2,684	0.00%
2024/01/29	0	0.00	1	196.00	196.50	-1	2,719	-0.04%
2024/01/25	0	195.50	0	0.00	196.00	0	2,716	0.00%
2024/01/23	2	195.26	0	0.00	193.50	2	2,724	0.07%
2024/01/22	2	199.00	8	199.00	199.00	-6	2,709	-0.22%
2024/01/17	0	0.00	2	198.50	196.50	-2	2,702	-0.07%
2024/01/15	0	0.00	2	199.75	200.00	-2	2,646	-0.08%
2024/01/12	1	198.00	0	0.00	198.00	1	2,662	0.04%
2024/01/10	0	0.00	0	197.50	197.00	0	2,693	0.00%
2024/01/09	1	197.50	0	198.00	197.50	1	2,702	0.04%
2024/01/08	0	0.00	2.1	198.70	199.00	-2.1	2,727	-0.08%
2024/01/05	0	0.00	1	197.49	197.00	-1	2,727	-0.04%
2024/01/04	1	194.50	1	194.00	194.00	0	2,729	0.00%
2023/12/29	1	194.00	0	0.00	194.00	1	2,730	0.04%
2023/12/26	0	0.00	4	193.13	194.50	-4	2,719	-0.15%
2023/12/25	0	191.00	1	192.50	193.00	-1	2,732	-0.04%
2023/12/22	0	0.00	4	191.00	191.00	-4	2,728	-0.15%
2023/12/21	1	186.50	0	0.00	189.00	1	2,689	0.04%
2023/12/20	0	0.00	1	191.00	191.00	-1	2,582	-0.04%
2023/12/19	1	188.00	0	0.00	190.00	1	2,510	0.04%
2023/12/14	8	187.69	0	0.00	187.00	8	2,357	0.34%
2023/12/13	1	186.00	0	0.00	187.00	1	2,359	0.04%
2023/12/11	3.1	184.99	0	0.00	185.00	3.1	2,425	0.13%
2023/12/08	1	186.00	0	0.00	184.50	1	2,445	0.04%
2023/12/07	4	185.00	0	0.00	183.50	4	2,462	0.16%
2023/12/06	0	0.00	1	194.00	192.50	-1	2,446	-0.04%
2023/12/05	5	193.80	0	0.00	193.50	5	2,440	0.20%
2023/12/01	2	195.25	1	197.00	195.50	1	2,469	0.04%
2023/11/30	1	197.50	1	200.50	194.50	0	2,436	0.00%
2023/11/28	1	196.00	5	195.20	194.50	-4	2,260	-0.18%
2023/11/27	0	198.50	2	196.00	196.00	-2	2,280	-0.09%
2023/11/24	0.1	203.00	1.2	200.17	197.50	-1.1	2,253	-0.05%
2023/11/22	0.1	196.55	0.2	196.00	196.00	-0.1	2,151	0.00%
2023/11/21	0	0.00	150	196.50	196.00	-150	2,123	-7.06%	大賣/鉅額交易
2023/11/20	0	0.00	9	193.89	194.00	-9	2,080	-0.43%
2023/11/17	2	192.00	0	0.00	191.50	2	2,043	0.10%
2023/11/16	0	0.00	1.2	187.53	189.50	-1.2	2,045	-0.06%
2023/11/13	1	186.50	0	0.00	187.50	1	2,036	0.05%
2023/11/10	6	187.00	1.7	186.44	187.50	4.4	2,037	0.21%
2023/11/09	0	0.00	1	183.50	183.50	-1	2,007	-0.05%
2023/11/08	1	182.00	0	0.00	182.00	1	2,020	0.05%
2023/11/07	0.2	183.33	0	0.00	182.50	0.2	2,060	0.01%
2023/11/06	0	0.00	3	184.17	184.00	-3	2,073	-0.14%
2023/11/01	2	181.50	1	182.50	181.00	1	2,108	0.05%
2023/10/26	0	0.00	0.4	181.50	181.50	-0.4	2,129	-0.02%
2023/10/25	0	181.50	0	0.00	182.00	0	2,136	0.00%
2023/10/23	0	0.00	1	182.50	181.50	-1	2,149	-0.05%
2023/10/16	0	0.00	1	183.00	181.00	-1	2,243	-0.04%
2023/10/13	0	0.00	2	185.75	185.50	-2	2,259	-0.09%
2023/09/28	2	182.00	0	0.00	182.50	2	2,248	0.09%
2023/09/26	0	0.00	0.5	182.50	183.50	-0.5	2,237	-0.02%
2023/09/25	0	180.50	0	0.00	182.50	0	2,241	0.00%
2023/09/22	0	0.00	2	180.00	180.50	-2	2,263	-0.09%
2023/09/21	1.1	179.98	0	0.00	179.00	1.1	2,299	0.05%
2023/09/20	1	182.50	0	0.00	181.50	1	2,313	0.04%
2023/09/19	1	183.50	4	184.13	183.50	-3	2,321	-0.13%
2023/09/18	3	184.00	2	184.50	183.50	1	2,347	0.04%
2023/09/14	0	0.00	2	182.00	182.50	-2	2,321	-0.09%
2023/09/12	0	0.00	0.2	182.00	183.50	-0.2	2,392	-0.01%
2023/09/06	0.1	177.00	5	180.20	182.50	-4.9	2,310	-0.21%
2023/09/05	0.1	180.50	2	180.50	180.00	-1.9	2,274	-0.08%
2023/09/04	0	0.00	2	180.50	180.50	-2	2,269	-0.09%
2023/09/01	0.1	179.00	2	180.25	180.00	-1.9	2,262	-0.08%
2023/08/31	0	0.00	4	179.25	180.50	-4	2,244	-0.18%
2023/08/30	0	0.00	4	174.75	177.00	-4	2,125	-0.19%
2023/08/29	0	0.00	0.1	171.50	171.00	-0.1	2,087	0.00%
2023/08/25	0	168.00	0	0.00	167.50	0	2,113	0.00%
2023/08/24	0.1	169.00	0	0.00	168.00	0.1	2,108	0.00%
2023/08/22	7	167.36	0	0.00	167.50	7	2,117	0.33%
2023/08/21	0	0.00	1	169.50	169.00	-1	2,096	-0.05%
2023/08/17	2	166.25	2	166.50	167.50	0	2,095	0.00%
2023/08/16	1.1	170.52	0	0.00	170.00	1.1	2,082	0.05%
2023/08/14	1	172.00	1	173.00	172.50	0	2,073	0.00%
2023/08/11	4.5	173.19	0	0.00	172.50	4.5	2,075	0.22%
2023/08/10	5.6	174.60	2	175.00	176.50	3.6	2,037	0.18%
2023/08/09	1	176.00	0	0.00	177.00	1	2,039	0.05%
2023/08/08	0	0.00	3.1	177.33	176.00	-3.1	2,019	-0.15%
2023/08/07	0	0.00	0.9	175.00	176.50	-0.9	2,006	-0.04%
2023/08/04	2.1	173.54	0.1	174.00	174.00	2	2,013	0.10%
2023/08/02	0	0.00	0.3	174.00	174.00	-0.3	2,005	-0.01%
2023/08/01	0	0.00	5	175.00	175.00	-5	1,995	-0.25%
2023/07/31	0.1	174.00	0.2	176.00	173.50	-0.2	1,991	-0.01%
2023/07/27	1	178.00	2	178.25	178.00	-1	1,971	-0.05%
2023/07/25	2	176.50	0	0.00	176.00	2	1,956	0.10%
2023/07/24	1.1	174.27	0	0.00	176.00	1.1	1,953	0.06%
2023/07/21	1	174.50	1.9	174.91	174.50	-0.9	1,905	-0.04%
2023/07/19	5	177.40	0.3	179.00	177.50	4.7	1,813	0.26%
2023/07/18	0.5	180.50	4.8	179.58	181.00	-4.3	1,760	-0.24%
2023/07/17	1.1	173.57	1	174.00	174.00	0.1	1,711	0.00%
2023/07/14	1	176.00	3	175.83	176.00	-2	1,719	-0.12%
2023/07/13	0.2	177.00	0	0.00	175.50	0.2	1,731	0.01%
2023/07/12	1.1	173.59	0.3	174.50	174.00	0.9	1,698	0.05%
2023/07/11	1	172.00	0	0.00	173.00	1	1,698	0.06%
2023/07/10	0.2	173.00	0	0.00	171.50	0.2	1,698	0.01%
2023/07/07	2.4	172.07	0	0.00	172.50	2.4	1,712	0.14%
2023/07/06	1.1	173.10	0	0.00	173.00	1.1	1,706	0.06%
2023/07/04	1	175.50	0	0.00	176.00	1	1,663	0.06%
2023/07/03	2.4	174.91	0	0.00	174.00	2.4	1,652	0.14%
2023/06/30	2.3	177.65	0	0.00	175.50	2.3	1,657	0.14%
2023/06/29	3.1	181.80	0	0.00	179.50	3.1	1,641	0.19%
2023/06/28	0	190.50	0	0.00	190.00	0	1,581	0.00%
2023/06/26	0	190.00	0	0.00	189.50	0	1,513	0.00%
2023/06/20	1	190.00	0	0.00	190.50	1	1,446	0.07%
2023/06/16	3	187.50	0	0.00	186.50	3	1,443	0.21%
2023/06/14	2	191.50	0	0.00	190.00	2	1,441	0.14%
2023/06/13	0	0.00	10	193.50	194.00	-10	1,482	-0.67%
2023/06/05	0.1	189.50	1	189.00	188.50	-1	1,649	-0.06%
2023/06/02	0	0.00	0.3	189.17	189.50	-0.3	1,672	-0.02%
2023/05/31	0.3	187.00	1	188.50	185.50	-0.7	1,695	-0.04%
2023/05/30	1	189.50	1.2	189.17	188.50	-0.2	1,684	-0.01%
2023/05/29	0	0.00	1.1	189.45	189.00	-1.1	1,715	-0.06%
2023/05/26	0.1	186.00	0	0.00	185.00	0.1	1,834	0.01%
2023/05/25	0	186.00	0	0.00	185.50	0	1,840	0.00%
2023/05/24	0.1	186.25	0	0.00	185.00	0.1	1,845	0.01%
2023/05/23	0.1	187.50	0	0.00	188.00	0.1	1,822	0.01%
2023/05/22	0	0.00	1	190.00	190.00	-1	1,815	-0.06%
2023/05/19	0	0.00	2.1	189.45	189.50	-2.1	1,805	-0.12%
2023/05/18	1	186.50	0	0.00	188.50	1	1,822	0.05%
2023/05/17	0.2	187.00	0	0.00	186.50	0.2	1,822	0.01%
2023/05/16	0.3	186.83	0	0.00	186.00	0.3	1,811	0.02%
2023/05/11	0	0.00	0.4	184.75	185.50	-0.4	1,864	-0.02%
2023/05/10	0	0.00	0.3	185.00	185.50	-0.3	1,910	-0.02%
2023/05/08	0	0.00	0	182.00	184.50	0	1,955	0.00%
2023/05/05	0.1	182.00	0	0.00	182.00	0.1	1,977	0.01%
2023/05/04	0.1	181.50	0	0.00	181.00	0.1	2,022	0.00%
2023/05/02	0.1	181.50	0	0.00	182.50	0.1	2,117	0.00%
2023/04/27	0	179.00	0.4	179.00	180.00	-0.4	2,170	-0.02%
2023/04/26	0.1	180.00	0	0.00	180.00	0.1	2,172	0.00%
2023/04/25	0.1	179.14	0	0.00	179.00	0.1	2,183	0.00%
2023/04/24	2.1	180.02	0	0.00	181.00	2.1	2,184	0.09%
2023/04/21	10.1	181.50	0	182.00	181.00	10.1	2,194	0.46%
2023/04/20	0.4	181.53	0	0.00	181.50	0.4	2,220	0.02%
2023/04/19	0.3	182.67	0	0.00	182.50	0.3	2,232	0.01%
2023/04/18	0.1	183.00	0	0.00	183.00	0.1	2,215	0.00%
2023/04/17	0.1	184.00	1	184.50	184.50	-0.9	2,201	-0.04%
2023/04/12	0.2	185.00	0	0.00	184.00	0.2	2,217	0.01%
2023/04/06	0	0.00	0	187.50	186.50	0	2,225	0.00%
2023/03/31	0	0.00	0	189.00	190.00	0	2,251	0.00%
2023/03/29	0	188.00	0	0.00	189.00	0	2,419	0.00%
2023/03/27	10	189.50	0	0.00	190.00	10	2,654	0.38%
2023/03/24	0	188.50	0	0.00	189.50	0	2,789	0.00%
2023/03/17	0	0.00	3	187.50	187.50	-3	2,901	-0.10%
2023/03/15	0	0.00	0.1	186.00	186.00	-0.1	2,877	-0.01%
2023/03/13	0	184.00	0.3	184.00	186.00	-0.2	2,935	-0.01%
2023/03/10	0.2	184.50	0	0.00	184.50	0.2	2,998	0.01%
2023/03/09	3	186.00	0	0.00	185.50	3	3,107	0.10%
2023/03/08	2	186.00	2	187.50	187.50	0	3,262	0.00%
2023/03/07	0	0.00	0.6	188.00	187.00	-0.6	3,333	-0.02%
2023/03/06	0	0.00	1	188.50	187.50	-1	3,383	-0.03%
2023/03/02	0	0.00	1	188.50	189.00	-1	3,485	-0.03%
2023/03/01	1	186.50	0	187.00	186.00	1	3,490	0.03%
2023/02/24	2.3	185.55	1	184.00	184.50	1.3	3,493	0.04%
2023/02/22	0	0.00	1.2	189.75	189.00	-1.2	3,443	-0.03%
2023/02/20	0	0.00	3	189.33	190.00	-3	3,515	-0.09%
2023/02/16	1	189.50	2	189.75	189.00	-1	3,650	-0.03%
2023/02/15	0	0.00	0.1	187.51	188.00	-0.1	3,700	0.00%
2023/02/14	0	0.00	1	188.00	188.50	-1	3,762	-0.03%
2023/02/10	0	0.00	3	187.67	188.00	-3	3,830	-0.08%
2023/02/09	0.1	184.00	1.1	185.50	186.00	-1.1	3,798	-0.03%
2023/02/08	3.4	184.65	1	187.00	185.00	2.4	3,800	0.06%
2023/02/07	0.1	185.75	1	186.50	186.50	-0.9	3,789	-0.02%
2023/02/06	1	187.00	10	186.60	186.50	-9	3,779	-0.24%
2023/02/03	0	0.00	13	185.38	185.50	-13	3,767	-0.35%
2023/02/02	2	185.00	0	0.00	185.00	2	3,759	0.05%
2023/02/01	0.1	182.50	1.9	183.92	185.50	-1.8	3,735	-0.05%
2023/01/31	0	0.00	0.2	177.50	178.00	-0.2	3,678	-0.01%
2023/01/30	3	178.50	5	177.90	178.00	-2	3,694	-0.05%
2023/01/13	0.1	175.00	0	0.00	176.00	0.1	3,760	0.00%
2023/01/12	0	0.00	0	174.50	173.50	0	3,794	0.00%
2023/01/11	0	176.00	1	176.00	176.00	-1	3,826	-0.03%
2023/01/09	0	0.00	4	174.38	175.50	-4	3,831	-0.10%
2023/01/04	1	171.50	0.4	170.50	171.50	0.6	3,913	0.01%
2022/12/29	0	0.00	1	167.50	169.00	-1	3,959	-0.03%
2022/12/26	0	0.00	0.1	169.50	169.50	-0.1	3,994	0.00%
2022/12/22	0	0.00	5	169.00	172.00	-5	4,009	-0.12%
2022/12/21	2	166.75	0	0.00	167.00	2	3,936	0.05%
2022/12/20	5	168.00	0	0.00	168.50	5	3,839	0.13%
2022/12/19	0	169.33	1	170.00	169.00	-1	3,767	-0.03%
2022/12/16	0.1	173.50	3	172.83	172.00	-3	3,645	-0.08%
2022/12/14	2.1	174.52	1	174.00	175.50	1.1	3,570	0.03%
2022/12/13	3.1	174.00	0	0.00	173.00	3.1	3,528	0.09%
2022/12/12	2	172.75	1	173.00	174.50	1	3,487	0.03%
2022/12/09	1	173.00	5	173.50	173.50	-4	3,517	-0.11%
2022/12/08	0.1	174.50	0	0.00	174.00	0.1	3,509	0.00%
2022/12/07	10.1	177.01	11	176.55	176.50	-1	3,479	-0.03%
2022/12/06	4.1	175.75	0	0.00	175.00	4.1	3,411	0.12%
2022/12/05	1.2	176.55	0	0.00	176.00	1.2	3,351	0.04%
2022/12/02	2.1	175.80	2	176.75	176.50	0.1	3,300	0.00%
2022/12/01	3.3	178.25	0.1	178.00	177.00	3.2	3,222	0.10%
2022/11/29	2	181.00	1.2	179.17	181.00	0.8	3,057	0.03%
2022/11/28	0	177.00	0	0.00	180.00	0	3,058	0.00%
2022/11/25	0	0.00	0.2	180.00	180.00	-0.2	3,059	-0.01%
2022/11/24	1	177.51	0	0.00	180.50	1	3,127	0.03%
2022/11/23	0.1	179.50	0	0.00	180.00	0.1	3,153	0.00%
2022/11/22	0	0.00	1	177.50	179.50	-1	3,159	-0.03%
2022/11/21	0	179.50	1	180.00	182.00	-1	3,135	-0.03%
2022/11/18	0.1	185.00	1	184.00	184.00	-0.9	3,098	-0.03%
2022/11/17	0	187.00	0	0.00	187.50	0	3,099	0.00%
2022/11/15	0.1	185.50	0.3	186.17	187.50	-0.3	3,069	-0.01%
2022/11/14	0.3	182.67	1	184.00	184.50	-0.7	3,031	-0.02%
2022/11/11	4.1	181.29	3	180.17	180.00	1.1	2,974	0.04%
2022/11/10	1	177.00	2	179.75	180.00	-1	2,956	-0.03%
2022/11/09	0	0.00	0.5	175.50	176.50	-0.5	2,927	-0.02%
2022/11/08	0	0.00	1	174.00	174.50	-1	2,891	-0.03%
2022/11/07	0.5	172.60	0	0.00	173.50	0.5	2,893	0.02%
2022/11/03	0	0.00	2	172.50	172.50	-2	2,946	-0.07%
2022/11/02	0	0.00	1	171.50	172.00	-1	3,003	-0.03%
2022/11/01	0	0.00	0.1	170.50	171.00	-0.1	2,992	0.00%
2022/10/31	0	0.00	2	169.00	169.50	-2	2,978	-0.07%
2022/10/28	0	166.50	1	167.50	167.00	-1	2,960	-0.03%
2022/10/26	0.6	162.92	0	0.00	164.50	0.6	2,938	0.02%
2022/10/25	0.1	163.00	0	0.00	162.50	0.1	2,907	0.00%
2022/10/24	3.5	165.29	0	0.00	164.50	3.5	2,886	0.12%
2022/10/19	0.1	171.00	0	0.00	170.50	0.1	2,819	0.00%
2022/10/14	0	0.00	2	172.50	172.00	-2	2,793	-0.07%
2022/10/13	0	0.00	4	170.00	168.50	-4	2,804	-0.14%
2022/10/12	0.1	168.50	0	0.00	168.00	0.1	2,807	0.00%
2022/10/11	0	169.50	0	0.00	169.50	0	2,813	0.00%
2022/10/07	1	172.00	0	0.00	172.50	1	2,799	0.04%
2022/10/05	0	0.00	1	171.00	170.00	-1	2,843	-0.04%
2022/10/04	0	171.00	0	0.00	172.00	0	2,836	0.00%
2022/10/03	2	169.75	0	0.00	169.00	2	2,816	0.07%
2022/09/30	0	0.00	2	172.25	172.50	-2	2,805	-0.07%
2022/09/29	0	0.00	1	171.50	171.00	-1	2,792	-0.04%
2022/09/28	0.2	168.00	1	171.00	170.00	-0.8	2,788	-0.03%
2022/09/27	0	0.00	1	171.00	171.00	-1	2,798	-0.04%
2022/09/22	2	172.00	4	168.50	171.00	-2	2,779	-0.07%
2022/09/21	0	0.00	3	171.50	172.00	-3	2,742	-0.11%
2022/09/20	0	0.00	4	175.88	176.00	-4	2,704	-0.15%
2022/09/19	0	0.00	1	173.50	173.50	-1	2,720	-0.04%
2022/09/16	0.1	173.00	1	174.00	172.50	-0.9	2,737	-0.03%
2022/09/15	1	173.00	0.1	172.00	173.00	0.9	2,711	0.03%
2022/09/13	1	171.50	0	0.00	171.50	1	2,736	0.04%
2022/09/12	1	170.50	1	171.50	171.50	0	2,741	0.00%
2022/09/08	1	166.50	1	168.00	169.00	0	2,759	0.00%
2022/09/07	0	0.00	0	167.50	166.00	0	2,761	0.00%
2022/09/06	2	163.50	1	166.00	164.50	1	2,749	0.04%
2022/09/05	2	171.49	3	171.50	169.50	-1	2,714	-0.04%
2022/09/02	2.6	181.74	0	0.00	181.00	2.6	2,647	0.10%
2022/09/01	3.1	183.16	6.8	183.94	183.50	-3.6	2,602	-0.14%
2022/08/31	0.5	180.20	0	0.00	185.50	0.5	2,556	0.02%
2022/08/30	1	183.47	0	184.50	183.00	1	2,481	0.04%
2022/08/29	0.5	179.84	2.1	182.39	181.00	-1.6	2,450	-0.07%
2022/08/26	0.1	181.00	0	0.00	183.00	0.1	2,481	0.00%
2022/08/25	0	0.00	1	180.50	180.50	-1	2,548	-0.04%
2022/08/24	1	180.50	1.2	180.93	180.50	-0.2	2,645	-0.01%
2022/08/23	0	0.00	2	178.75	178.50	-2	2,767	-0.07%
2022/08/22	0	0.00	1	179.00	178.00	-1	2,860	-0.03%
2022/08/19	1	177.50	1	179.00	178.00	0	2,917	0.00%
2022/08/18	3	176.50	0.1	176.50	178.00	3	2,968	0.10%
2022/08/17	0	0.00	4	177.50	176.50	-4	3,071	-0.13%
2022/08/15	8.3	174.10	0	0.00	175.00	8.3	3,122	0.27%
2022/08/12	1.1	174.00	0	0.00	176.00	1.1	3,157	0.03%
2022/08/11	2	176.50	10	176.00	176.00	-8	3,165	-0.25%
2022/08/10	6	178.33	5.1	179.97	175.50	1	3,162	0.03%
2022/08/09	6	172.83	29.1	177.48	179.50	-23.1	3,129	-0.74%
2022/08/08	1	169.50	0	0.00	171.00	1	3,089	0.03%
2022/08/05	0	0.00	19	170.00	170.50	-19	3,103	-0.61%
2022/08/04	0	0.00	1	170.00	169.50	-1	3,118	-0.03%
2022/08/02	3	168.83	3	168.50	168.00	0	3,235	0.00%
2022/07/28	0	0.00	5.1	170.98	170.50	-5.1	3,273	-0.16%
2022/07/27	0.1	170.00	13	168.62	172.00	-13	3,269	-0.40%
2022/07/26	1	165.50	0	0.00	166.00	1	3,234	0.03%
2022/07/25	0	0.00	1	167.50	168.00	-1	3,226	-0.03%
2022/07/21	1	166.50	1	168.00	169.00	0	3,244	0.00%
2022/07/20	1.3	167.80	1	168.50	166.00	0.3	3,220	0.01%
2022/07/19	5	168.50	4	168.13	167.00	1	3,184	0.03%
2022/07/18	2.1	168.74	0	0.00	170.00	2.1	3,168	0.07%
2022/07/15	1	168.50	4	169.50	168.00	-3	3,149	-0.10%
2022/07/14	3	167.33	2	168.00	168.50	1	3,143	0.03%
2022/07/12	0	159.25	0	0.00	161.00	0	3,097	0.00%
2022/07/11	1	160.50	0.1	161.00	161.00	1	3,092	0.03%
2022/07/08	1	160.00	5	161.00	160.50	-4	3,101	-0.13%
2022/07/07	0.1	155.00	2	155.50	159.00	-2	3,110	-0.06%
2022/07/06	0.1	158.00	0	0.00	157.50	0.1	3,120	0.00%
2022/07/05	1	164.00	0	0.00	160.00	1	3,173	0.03%
2022/07/04	1	162.50	1	163.50	163.00	0	3,168	0.00%
2022/07/01	2	164.50	1	166.00	162.00	1	3,209	0.03%
2022/06/28	0	0.00	2	168.00	168.00	-2	3,202	-0.06%
2022/06/27	0	0.00	5	169.80	169.00	-5	3,232	-0.15%
2022/06/23	0	0.00	12.1	164.30	165.50	-12.1	3,188	-0.38%
2022/06/17	6	162.08	0	0.00	165.00	6	3,111	0.19%
2022/06/16	1.1	167.43	1	166.00	164.50	0.1	3,101	0.00%
2022/06/14	4	167.50	6	168.50	168.00	-2	3,174	-0.06%
2022/06/13	1	164.50	1	168.00	167.00	0	3,176	0.00%
2022/06/10	4.1	168.49	1	170.00	168.00	3.1	3,151	0.10%
2022/06/09	0	0.00	1	172.50	173.00	-1	3,123	-0.03%
2022/06/08	0	0.00	2	175.50	173.00	-2	3,117	-0.06%
2022/06/06	0	0.00	3.1	173.01	173.50	-3.1	3,026	-0.10%
2022/06/02	3	171.67	1	172.00	171.00	2	2,972	0.07%
2022/06/01	1.1	170.91	8.1	171.04	170.50	-7	2,930	-0.24%
2022/05/31	8	166.88	3	167.50	164.00	5	2,820	0.18%
2022/05/30	0.1	166.00	17.2	167.46	166.00	-17.1	2,686	-0.64%
2022/05/27	2	165.50	8.2	165.37	165.00	-6.2	2,613	-0.24%
2022/05/26	0	0.00	1.1	163.95	163.50	-1.1	2,579	-0.04%
2022/05/25	5.1	163.81	16.1	165.18	161.50	-11	2,684	-0.41%
2022/05/24	3	163.00	12	163.71	162.50	-9	2,612	-0.34%
2022/05/20	0	0.00	2	160.74	159.50	-2	2,517	-0.08%
2022/05/19	1	157.50	22.3	157.21	159.00	-21.3	2,463	-0.86%
2022/05/18	0	0.00	2	156.50	157.00	-2	2,434	-0.08%
2022/05/16	0	0.00	5.1	155.70	156.00	-5.1	2,413	-0.21%
2022/05/13	1	150.00	0	0.00	150.50	1	2,374	0.04%
2022/05/12	5	148.00	0	0.00	148.50	5	2,377	0.21%
2022/05/11	3	147.83	1	149.00	148.50	2	2,362	0.08%
2022/05/10	1	150.00	2	155.25	155.50	-1	2,294	-0.04%
2022/05/09	1	150.50	1	150.50	150.00	0	2,240	0.00%
2022/05/06	0	0.00	2	150.50	151.00	-2	2,248	-0.09%
2022/05/05	0	0.00	2.1	150.74	151.00	-2.1	2,255	-0.09%
2022/05/04	0	0.00	1	148.00	148.00	-1	2,238	-0.04%
2022/04/29	0	0.00	3	144.83	145.00	-3	2,273	-0.13%
2022/04/28	2	142.50	1	142.50	143.50	1	2,304	0.04%
2022/04/27	3.2	142.84	0	0.00	142.00	3.2	2,306	0.14%
2022/04/26	0.3	145.00	0	0.00	144.50	0.3	2,311	0.01%
2022/04/25	0	0.00	2	145.50	145.50	-2	2,331	-0.09%
2022/04/20	1	147.00	3	147.67	148.00	-2	2,332	-0.09%
2022/04/19	1	147.50	2	147.50	146.50	-1	2,335	-0.04%
2022/04/15	0	0.00	7	146.00	146.50	-7	2,369	-0.30%
2022/04/14	0	0.00	1	146.50	146.00	-1	2,389	-0.04%
2022/04/12	1	143.50	0	0.00	143.50	1	2,480	0.04%
2022/04/11	2	145.00	0	0.00	144.50	2	2,475	0.08%
2022/04/08	20	147.50	3	148.17	148.50	17	2,421	0.70%
2022/04/07	2	147.00	0	0.00	146.00	2	2,408	0.08%
2022/04/01	0	0.00	4	146.00	146.00	-4	2,382	-0.17%
2022/03/30	4	144.25	2	144.50	144.50	2	2,369	0.08%
2022/03/23	0	0.00	3	147.50	147.50	-3	2,468	-0.12%
2022/03/18	0	0.00	1	151.00	151.00	-1	2,492	-0.04%
2022/03/17	1	146.00	0	0.00	147.00	1	2,440	0.04%
2022/03/15	0.1	143.50	0	0.00	143.50	0.1	2,440	0.00%
2022/03/14	23	144.48	22	145.00	144.50	1	2,438	0.04%
2022/03/10	0.2	146.50	0	0.00	146.00	0.2	2,442	0.01%
2022/03/09	1	145.00	1	144.50	144.00	0	2,458	0.00%
2022/03/08	1	140.50	0	0.00	142.00	1	2,471	0.04%
2022/03/07	4.3	142.79	0	0.00	142.50	4.3	2,504	0.17%
2022/03/04	1	147.01	1	147.50	147.00	0	2,571	0.00%
2022/03/03	2	150.50	0	0.00	149.00	2	2,648	0.08%
2022/03/02	10.3	146.99	18	149.61	150.00	-7.8	2,697	-0.29%
2022/03/01	0	0.00	3	145.83	146.00	-3	2,672	-0.11%
2022/02/25	11	145.05	2.1	147.46	143.00	8.9	2,647	0.34%
2022/02/24	4	149.87	2	149.00	149.00	2	2,525	0.08%
2022/02/23	4.2	151.04	0	0.00	151.00	4.2	2,503	0.17%
2022/02/22	3	151.50	1	151.53	152.00	2	2,498	0.08%
2022/02/21	0.1	154.00	0	0.00	153.50	0.1	2,475	0.00%
2022/02/17	1.2	153.67	2	153.75	154.00	-0.8	2,534	-0.03%
2022/02/16	1	153.01	2	154.00	153.50	-1	2,551	-0.04%
2022/02/15	8	152.88	0	0.00	152.00	8	2,546	0.31%
2022/02/14	2	153.75	1	153.50	153.50	1	2,533	0.04%
2022/02/11	0.1	156.50	3	156.50	156.00	-3	2,547	-0.12%
2022/02/09	1	156.50	1	156.50	157.50	0	2,584	0.00%
2022/02/07	1	153.50	0	0.00	155.50	1	2,567	0.04%
2022/01/26	0	0.00	1	155.00	154.50	-1	2,542	-0.04%
2022/01/25	6	155.50	0	0.00	155.50	6	2,534	0.24%
2022/01/24	0.5	158.50	1	156.50	157.50	-0.5	2,510	-0.02%
2022/01/21	1	158.00	1	158.00	158.50	0	2,552	0.00%
2022/01/20	1	162.00	1	162.00	161.50	0	2,539	0.00%
2022/01/19	2	162.00	0.1	160.50	161.50	1.9	2,535	0.07%
2022/01/18	0.5	161.00	1	161.00	161.00	-0.5	2,511	-0.02%
2022/01/14	1	160.00	1	159.00	158.00	0	2,494	0.00%
2022/01/13	0	0.00	1	159.00	160.50	-1	2,508	-0.04%
2022/01/12	0	0.00	1	159.50	159.50	-1	2,520	-0.04%
2022/01/11	2	157.75	0	0.00	158.00	2	2,532	0.08%
2022/01/10	0	0.00	1	160.00	160.50	-1	2,507	-0.04%
2022/01/07	0.5	162.50	0	0.00	162.00	0.5	2,537	0.02%
2022/01/06	0	0.00	1	162.00	162.50	-1	2,527	-0.04%
2022/01/05	10	162.75	9	163.22	161.00	1	2,521	0.04%
2022/01/04	0	158.00	1	157.50	158.50	-1	2,447	-0.04%
2022/01/03	1	157.00	0	0.00	157.50	1	2,452	0.04%
2021/12/30	0	157.00	0	0.00	156.50	0	2,464	0.00%
2021/12/28	1	158.50	6	156.92	157.50	-5	2,506	-0.20%
2021/12/27	1	156.00	0	0.00	155.50	1	2,480	0.04%
2021/12/24	1	155.00	6.1	155.58	156.00	-5.1	2,496	-0.21%
2021/12/23	8	155.00	0	0.00	155.00	8	2,524	0.32%
2021/12/15	0	0.00	2	154.00	153.50	-2	2,549	-0.08%
2021/12/13	1.7	155.62	0	0.00	155.00	1.7	2,651	0.06%
2021/12/10	2	156.25	0	0.00	156.00	2	2,674	0.07%
2021/12/09	2	156.25	11	155.59	157.00	-9	2,675	-0.34%
2021/12/08	0.1	153.50	0	0.00	152.50	0.1	2,661	0.01%
2021/12/07	0	0.00	4	152.13	153.50	-4	2,670	-0.15%
2021/12/06	2	148.77	1	151.50	152.00	1	2,681	0.04%
2021/12/03	14	149.29	0	0.00	149.50	14	2,719	0.51%
2021/12/02	1	150.00	1	150.00	149.00	0	2,732	0.00%
2021/12/01	1	152.00	0	0.00	151.50	1	2,709	0.04%
2021/11/30	3	149.17	1	155.00	155.00	2	2,671	0.07%
2021/11/29	4	149.38	2	149.00	149.00	2	2,584	0.08%
2021/11/26	0	153.00	0	0.00	151.50	0	2,529	0.00%
2021/11/25	0.2	156.00	1	155.50	155.00	-0.8	2,590	-0.03%
2021/11/24	5	155.50	2	155.50	155.50	3	2,675	0.11%
2021/11/23	3	156.83	1	156.00	156.00	2	2,717	0.07%
2021/11/19	6	161.83	2	161.50	161.00	4	2,729	0.15%
2021/11/18	1	162.00	0.1	162.50	162.50	0.9	2,751	0.03%
2021/11/17	6	162.42	0	163.00	162.00	6	2,763	0.22%
2021/11/16	5	164.50	0	0.00	164.00	5	2,759	0.18%
2021/11/15	2	162.75	1	164.00	164.00	1	2,739	0.04%
2021/11/12	1	163.00	3	163.17	163.00	-2	2,759	-0.07%
2021/11/11	4	162.50	0	0.00	162.50	4	2,770	0.14%
2021/11/10	0	164.00	1	163.50	163.00	-1	2,782	-0.04%
2021/11/09	0	0.00	2	164.50	165.00	-2	2,770	-0.07%
2021/11/05	1	161.00	0	0.00	162.00	1	2,797	0.04%
2021/11/04	0.1	162.00	0	0.00	162.00	0.1	2,880	0.00%
2021/11/03	0	0.00	1.3	162.74	163.00	-1.3	2,957	-0.04%
2021/11/02	1	163.50	10	164.00	162.50	-9	2,960	-0.30%
2021/11/01	2	161.75	2	162.00	163.00	0	2,971	0.00%
2021/10/29	11	161.00	0	0.00	161.00	11	2,978	0.37%
2021/10/27	5	164.80	0	0.00	164.00	5	2,908	0.17%
2021/10/25	3	165.17	0	166.50	164.50	3	2,935	0.10%
2021/10/21	0	0.00	0.2	165.01	164.50	-0.2	2,958	-0.01%
2021/10/20	0	0.00	0	164.00	163.00	0	2,939	0.00%
2021/10/19	0	0.00	0	162.34	162.50	0	2,935	0.00%
2021/10/14	0	0.00	1	163.50	161.50	-1	2,950	-0.03%
2021/10/13	0	161.50	1	162.50	161.00	-1	2,979	-0.03%
2021/10/08	1	165.00	0	0.00	164.00	1	3,078	0.03%
2021/10/07	0	0.00	1	164.00	163.00	-1	3,081	-0.03%
2021/10/06	1	161.00	0	0.00	160.50	1	3,084	0.03%
2021/10/05	0	0.00	1.3	163.85	164.00	-1.3	3,076	-0.04%
2021/10/01	1	165.50	0	0.00	163.00	1	3,081	0.03%
2021/09/30	0	167.50	0.3	167.50	167.50	-0.3	3,066	-0.01%
2021/09/29	0.1	167.50	1.2	166.13	166.00	-1.1	3,035	-0.03%
2021/09/28	0.1	168.62	0	170.50	169.00	0.1	3,024	0.00%
2021/09/27	37	169.50	37	167.00	169.50	0	3,022	0.00%
2021/09/23	1	170.00	9.3	168.76	170.00	-8.3	2,998	-0.28%
2021/09/22	3	164.01	2	164.00	163.00	1	2,958	0.03%
2021/09/17	1	164.50	8.6	165.73	166.00	-7.6	2,938	-0.26%
2021/09/15	2	156.25	1	156.50	155.00	1	2,846	0.04%
2021/09/14	0.1	160.00	0	0.00	158.50	0.1	2,835	0.00%
2021/09/13	1.1	159.09	0	0.00	159.00	1.1	2,826	0.04%
2021/09/10	6	158.25	1	159.50	160.50	5	2,814	0.18%
2021/09/09	0	157.00	0	0.00	156.00	0	2,909	0.00%
2021/09/08	12	154.92	2.5	155.20	154.50	9.5	2,906	0.33%
2021/09/07	1.1	159.50	0	0.00	159.00	1.1	2,893	0.04%
2021/09/06	18.1	163.20	0	0.00	162.00	18.1	2,867	0.63%
2021/09/03	3	164.50	7	164.07	164.00	-4	2,891	-0.14%
2021/09/02	2	165.00	1	165.00	164.50	1	2,902	0.03%
2021/09/01	14.1	167.68	1	167.00	166.50	13.1	2,899	0.45%
2021/08/31	3.7	166.96	0	0.00	167.00	3.7	2,875	0.13%
2021/08/30	0.1	179.22	4	178.38	179.00	-3.9	2,765	-0.14%
2021/08/27	7	177.00	1	178.50	177.50	6	2,672	0.22%
2021/08/26	1.1	177.41	0	0.00	176.00	1.1	2,611	0.04%
2021/08/24	4	175.13	0	0.00	176.50	4	2,549	0.16%
2021/08/23	1	174.50	0	0.00	174.50	1	2,521	0.04%
2021/08/20	2	173.50	0	0.00	173.50	2	2,536	0.08%
2021/08/18	2.1	176.76	0	0.00	178.00	2.1	2,606	0.08%
2021/08/17	0	0.00	2	180.00	179.50	-2	2,603	-0.08%
2021/08/16	0.1	177.50	0	0.00	178.00	0.1	2,589	0.00%
2021/08/12	0	0.00	6	180.92	181.50	-6	2,688	-0.22%
2021/08/11	0	0.00	2	177.00	177.50	-2	2,692	-0.07%
2021/08/10	22.3	173.77	5	177.00	173.50	17.3	2,720	0.64%
2021/08/09	10.4	179.40	2	180.25	179.00	8.4	2,714	0.31%
2021/08/06	4	186.00	0	0.00	186.00	4	2,674	0.15%
2021/08/05	1	187.00	0	0.00	187.50	1	2,766	0.04%
2021/08/04	0	0.00	2	188.00	188.00	-2	2,880	-0.07%
2021/08/02	0	0.00	4	187.63	188.00	-4	2,940	-0.14%
2021/07/30	4.1	185.75	0	0.00	185.00	4.1	2,968	0.14%
2021/07/29	2	187.00	0.1	188.00	186.50	1.9	3,018	0.06%
2021/07/28	1	186.00	11	188.05	188.00	-10	3,042	-0.33%
2021/07/27	1	189.00	1	189.00	189.00	0	3,077	0.00%
2021/07/26	1	187.00	5	187.40	187.00	-4	3,138	-0.13%
2021/07/23	0	0.00	1	187.50	187.00	-1	3,180	-0.03%
2021/07/22	6	189.00	0	0.00	189.00	6	3,204	0.19%
2021/07/21	1	186.00	1.2	187.83	186.00	-0.2	3,234	-0.01%
2021/07/20	0	0.00	5.1	190.10	190.00	-5.1	3,227	-0.16%
2021/07/19	2	189.00	2.1	189.01	190.00	-0.1	3,246	0.00%
2021/07/16	11	188.09	15	187.50	189.00	-4	3,298	-0.12%
2021/07/15	1.1	183.98	5	183.50	184.00	-4	3,326	-0.12%
2021/07/14	1	182.00	1	181.50	181.50	0	3,319	0.00%
2021/07/13	0.4	182.00	1	182.00	182.00	-0.6	3,316	-0.02%
2021/07/12	1	179.50	0	0.00	180.00	1	3,371	0.03%
2021/07/09	3.1	181.03	0	0.00	181.50	3.1	3,363	0.09%
2021/07/08	1	183.00	0	0.00	183.00	1	3,379	0.03%
2021/07/07	1	182.50	2.4	183.00	183.50	-1.4	3,406	-0.04%
2021/07/06	2	182.75	1	183.00	183.00	1	3,449	0.03%
2021/07/05	0	0.00	0.1	183.00	182.50	-0.1	3,468	0.00%
2021/07/02	3.1	181.53	1.1	182.45	181.00	2	3,479	0.06%
2021/07/01	3	181.00	0	0.00	181.00	3	3,490	0.09%
2021/06/30	0	0.00	1.7	181.41	182.00	-1.7	3,517	-0.05%
2021/06/29	1	180.50	0.5	181.50	181.00	0.5	3,523	0.01%
2021/06/28	2	182.00	3.3	182.73	183.00	-1.3	3,536	-0.04%
2021/06/25	1	183.00	1	183.50	183.00	0	3,600	0.00%
2021/06/24	1	182.50	0	0.00	181.50	1	3,658	0.03%
2021/06/23	1	178.56	4.3	180.80	182.50	-3.3	3,651	-0.09%
2021/06/22	4	178.50	1.3	178.62	178.50	2.7	3,677	0.07%
2021/06/21	4	177.88	0	0.00	178.00	4	3,685	0.11%
2021/06/18	7	179.21	2.3	180.78	178.50	4.7	3,687	0.13%
2021/06/17	0	0.00	1	180.50	182.00	-1	3,598	-0.03%
2021/06/15	2.1	179.60	0	0.00	179.00	2.1	3,594	0.06%
2021/06/11	1.2	180.58	0	0.00	179.50	1.2	3,606	0.03%
2021/06/08	5	179.50	0	0.00	179.00	5	3,653	0.14%
2021/06/07	2	180.50	0	0.00	180.50	2	3,739	0.05%
2021/06/03	0.1	184.50	0	0.00	183.00	0.1	3,732	0.00%
2021/06/01	2	185.00	0	0.00	185.00	2	3,759	0.05%
2021/05/31	0	0.00	1	184.00	184.00	-1	3,770	-0.03%
2021/05/28	0.2	184.50	2	184.00	183.00	-1.8	3,802	-0.05%
2021/05/27	0	182.00	0.3	183.00	180.00	-0.3	3,798	-0.01%
2021/05/26	1	182.00	0	0.00	182.50	1	3,778	0.03%
2021/05/25	1	182.51	1	183.00	182.00	0	3,778	0.00%
2021/05/24	0	181.50	1.2	179.92	182.00	-1.2	3,762	-0.03%
2021/05/21	8	183.25	2	190.00	181.50	6	3,799	0.16%
2021/05/19	0	0.00	1	177.00	178.00	-1	3,749	-0.03%
2021/05/18	2.1	175.05	3	174.00	176.50	-0.9	3,731	-0.02%
2021/05/17	7.4	171.23	2	172.25	171.50	5.4	3,715	0.15%
2021/05/13	4	174.00	0	0.00	175.00	4	3,684	0.11%
2021/05/12	12.1	180.00	9	179.39	177.50	3.1	3,635	0.09%
2021/05/11	8	186.25	0.7	188.93	186.00	7.3	3,526	0.21%
2021/05/10	2	191.50	4.1	190.54	191.00	-2.1	3,506	-0.06%
2021/05/07	2	190.00	7.7	190.58	190.50	-5.7	3,565	-0.16%
2021/05/06	1.1	189.03	0.5	189.50	188.00	0.6	3,590	0.02%
2021/05/05	4	192.25	4	192.50	191.50	0	3,592	0.00%
2021/05/04	3.1	187.04	2	188.50	189.00	1.1	3,651	0.03%
2021/05/03	2	193.50	1	192.00	191.50	1	3,608	0.03%
2021/04/29	1.1	197.55	0	0.00	197.50	1.1	3,567	0.03%
2021/04/28	5.1	198.00	3	198.17	197.50	2.1	3,552	0.06%
2021/04/27	1	199.00	0.1	201.00	199.00	0.9	3,638	0.02%
2021/04/26	2	200.75	1.1	200.64	200.50	0.9	3,602	0.03%
2021/04/23	0	0.00	0.1	202.00	201.50	-0.1	3,604	0.00%
2021/04/22	9.1	204.44	6.2	202.84	201.00	2.9	3,635	0.08%
2021/04/21	9	209.33	5.1	207.80	207.00	3.9	3,718	0.11%
2021/04/20	1	207.00	0	0.00	207.50	1	3,624	0.03%
2021/04/19	0	0.00	8.2	207.24	207.50	-8.2	3,652	-0.22%
2021/04/16	2	207.00	5	205.40	207.50	-3	3,674	-0.08%
2021/04/15	1	197.00	1	200.50	200.00	0	3,659	0.00%
2021/04/14	1	197.50	1	198.00	198.00	0	3,686	0.00%
2021/04/13	11	199.55	0	0.00	200.00	11	3,779	0.29%
2021/04/12	5	200.80	3.1	200.93	200.50	1.9	3,814	0.05%
2021/04/09	0	0.00	10	206.40	206.00	-10	3,852	-0.26%
2021/04/08	1	207.50	2.1	207.48	209.00	-1.1	3,845	-0.03%
2021/04/07	2	204.75	1.2	204.67	206.00	0.8	3,848	0.02%
2021/04/06	1	208.00	5	208.30	207.50	-4	3,878	-0.10%
2021/04/01	1	212.50	10	211.50	211.00	-9	3,855	-0.23%
2021/03/31	6.3	210.28	2	211.25	211.50	4.3	3,828	0.11%
2021/03/30	1	211.50	1	212.00	212.00	0	3,799	0.00%
2021/03/29	2	206.00	6.2	209.05	207.50	-4.2	3,743	-0.11%
2021/03/26	1	204.00	10	204.00	204.00	-9	3,699	-0.24%
2021/03/25	1	204.00	6	206.08	203.50	-5	3,696	-0.14%
2021/03/24	0.1	206.00	0.3	206.33	206.50	-0.2	3,674	-0.01%
2021/03/23	0	0.00	3	205.83	206.00	-3	3,667	-0.08%
2021/03/22	1	207.00	3	206.00	205.00	-2	3,675	-0.05%
2021/03/19	1.1	201.63	3	203.00	204.00	-1.9	3,723	-0.05%
2021/03/18	6.2	203.60	0	0.00	203.00	6.2	3,703	0.17%
2021/03/17	1	201.50	0	0.00	201.00	1	3,771	0.03%
2021/03/16	0	0.00	1	204.50	203.00	-1	3,822	-0.03%
2021/03/15	0	0.00	4	203.50	203.50	-4	3,981	-0.10%
2021/03/12	12	201.50	8	201.19	201.50	4	3,967	0.10%
2021/03/11	3.1	199.32	6.6	198.88	197.00	-3.6	3,961	-0.09%
2021/03/09	2	194.00	6	193.00	194.00	-4	3,963	-0.10%
2021/03/08	4.1	192.90	1	192.00	192.00	3.1	3,989	0.08%
2021/03/05	2.1	193.55	0.1	195.00	193.50	2	4,025	0.05%
2021/03/04	2	194.75	0	0.00	194.50	2	4,156	0.05%
2021/03/03	2.2	197.18	7	196.86	197.50	-4.8	4,157	-0.12%
2021/03/02	4	193.00	2	194.00	193.00	2	4,126	0.05%
2021/02/26	2.4	192.48	0.2	193.00	192.00	2.3	4,143	0.05%
2021/02/25	0.1	196.88	3	196.67	197.50	-2.9	4,078	-0.07%
2021/02/24	2.3	194.69	0	0.00	195.00	2.3	4,090	0.06%
2021/02/23	1	195.00	2	197.50	196.50	-1	4,103	-0.02%
2021/02/22	8.1	195.06	3.1	195.68	194.00	5	4,076	0.12%
2021/02/19	5.1	191.42	0	0.00	193.00	5.1	4,115	0.12%
2021/02/18	1	192.00	0	0.00	194.00	1	4,096	0.02%
2021/02/17	1.2	193.17	1	193.00	193.50	0.2	4,131	0.00%
2021/02/05	7.1	190.38	5	190.50	191.50	2.1	4,109	0.05%
2021/02/04	1.2	191.62	1	194.50	191.50	0.2	4,155	0.00%
2021/02/03	10	195.55	0	0.00	195.00	10	4,173	0.24%
2021/02/01	2.2	195.99	0	0.00	194.50	2.2	4,170	0.05%
2021/01/29	3	199.68	1	201.50	198.00	2	4,163	0.05%
2021/01/27	0.2	203.00	5	203.20	205.00	-4.8	4,082	-0.12%
2021/01/26	8	199.63	2	199.25	199.00	6	4,103	0.15%
2021/01/25	2.1	205.25	2	204.50	205.00	0.1	4,047	0.00%
2021/01/21	2.2	203.21	2	203.25	202.00	0.2	4,123	0.00%
2021/01/20	1.6	204.97	2	203.25	200.00	-0.4	4,183	-0.01%
2021/01/19	2	208.50	0	0.00	208.00	2	4,082	0.05%
2021/01/18	4	208.00	2	209.50	208.00	2	4,147	0.05%
2021/01/15	0	0.00	3	212.50	210.50	-3	4,335	-0.07%
2021/01/14	2.4	212.97	7	214.00	215.50	-4.6	4,296	-0.11%
2021/01/13	2.1	207.76	0	0.00	208.00	2.1	4,158	0.05%
2021/01/12	3.1	206.50	2	205.75	206.00	1.1	4,145	0.03%
2021/01/11	1.6	208.38	0	0.00	208.00	1.6	4,129	0.04%
2021/01/08	8	209.50	1	208.50	210.50	7	4,222	0.17%
2021/01/07	9	209.78	2	209.75	210.00	7	4,180	0.17%
2021/01/06	3.1	208.86	7	208.50	208.00	-3.9	4,149	-0.09%
2021/01/05	3.1	204.51	4	205.25	203.50	-0.9	4,051	-0.02%
2021/01/04	5	209.29	13	207.62	207.50	-8	4,013	-0.20%
2020/12/31	1	205.00	0	0.00	206.00	1	3,966	0.03%
2020/12/30	0	0.00	3	205.67	206.00	-3	3,996	-0.08%
2020/12/29	10.2	204.99	6	204.83	204.50	4.2	4,050	0.10%
2020/12/25	13	202.35	0	0.00	202.50	13	4,287	0.30%
2020/12/24	0	0.00	3	202.50	201.50	-3	4,330	-0.07%
2020/12/23	2	199.00	7	199.00	199.50	-5	4,351	-0.11%
2020/12/22	0	0.00	0.2	201.50	198.00	-0.2	4,386	0.00%
2020/12/21	3	200.17	0	0.00	200.50	3	4,421	0.07%
2020/12/18	1	202.50	8	203.00	203.50	-7	4,479	-0.16%
2020/12/17	1	201.50	10	202.50	202.00	-9	4,550	-0.20%
2020/12/16	1	200.50	22	201.93	202.00	-21	4,641	-0.45%
2020/12/15	5	199.20	4	198.88	197.50	1	4,664	0.02%
2020/12/11	16.2	200.96	2	201.50	201.50	14.2	4,656	0.30%
2020/12/10	11	204.32	1	204.50	202.50	10	4,595	0.22%
2020/12/09	16.1	202.37	38	206.04	207.50	-21.9	4,560	-0.48%
2020/12/08	1	196.50	0	0.00	196.50	1	4,417	0.02%
2020/12/07	1	195.00	0	0.00	196.00	1	4,480	0.02%
2020/12/04	3	196.17	4	196.75	197.50	-1	4,467	-0.02%
2020/12/03	0.1	195.00	2	194.75	195.50	-1.9	4,459	-0.04%
2020/12/02	0	0.00	2	193.75	194.00	-2	4,461	-0.04%
2020/12/01	2	190.75	0	0.00	191.50	2	4,483	0.04%
2020/11/30	7	191.07	1	192.50	188.00	6	4,576	0.13%
2020/11/27	1	193.50	2	194.00	194.50	-1	4,532	-0.02%
2020/11/26	0	0.00	1	193.50	194.50	-1	4,583	-0.02%
2020/11/25	1	193.00	4	193.75	193.00	-3	4,721	-0.06%
2020/11/24	0	0.00	1.1	191.59	191.50	-1.1	4,732	-0.02%
2020/11/23	1	192.50	4	193.00	192.00	-3	4,897	-0.06%
2020/11/20	1	191.50	0	0.00	193.00	1	4,947	0.02%
2020/11/19	1	192.50	0	0.00	192.00	1	5,000	0.02%
2020/11/18	3	192.17	1	192.00	191.50	2	5,126	0.04%
2020/11/17	3	189.17	0	0.00	188.00	3	5,380	0.06%
2020/11/16	2	191.25	8	190.56	189.00	-6	5,641	-0.11%
2020/11/13	0	0.00	1	191.00	191.00	-1	6,038	-0.02%
2020/11/12	2	190.25	16	191.16	190.50	-14	6,195	-0.23%
2020/11/11	6.1	186.93	2	187.50	187.50	4.1	6,293	0.07%
2020/11/10	3	186.00	5	186.50	187.50	-2	6,444	-0.03%
2020/11/09	2	185.75	0	0.00	185.50	2	6,454	0.03%
2020/11/06	2	186.00	10	186.75	186.00	-8	6,505	-0.12%
2020/11/05	0	0.00	5	184.80	185.00	-5	6,552	-0.08%
2020/11/04	2	185.25	0	0.00	183.50	2	6,679	0.03%
2020/11/03	8	185.25	23	184.67	185.50	-15	6,727	-0.22%
2020/11/02	1	179.00	0	0.00	179.00	1	6,664	0.02%
2020/10/30	6	182.08	1	183.00	180.50	5	6,658	0.08%
2020/10/29	16	182.50	18	184.00	184.00	-2	6,667	-0.03%
2020/10/28	8.1	180.94	5	181.40	181.00	3.1	6,613	0.05%
2020/10/27	1	183.00	22	183.27	183.50	-21	6,557	-0.32%
2020/10/26	14	183.39	2	185.25	182.50	12	6,580	0.18%
2020/10/23	22	187.50	15	188.13	187.00	7	6,622	0.11%
2020/10/22	2	177.75	4	179.38	181.50	-2	6,490	-0.03%
2020/10/21	2	179.50	0	0.00	177.00	2	6,576	0.03%
2020/10/20	1	180.00	0	0.00	180.00	1	6,650	0.02%
2020/10/19	2	182.75	0	0.00	181.50	2	6,772	0.03%
2020/10/16	19	181.16	19	182.61	181.00	0	6,840	0.00%
2020/10/15	3	177.67	0	0.00	177.50	3	6,731	0.04%
2020/10/14	2	178.50	0	0.00	178.00	2	6,745	0.03%
2020/10/13	1	179.00	1	180.00	180.00	0	6,748	0.00%
2020/10/12	0	0.00	2	180.00	180.00	-2	6,766	-0.03%
2020/10/08	2	178.00	1	180.00	178.00	1	6,775	0.01%
2020/10/07	0	0.00	2	179.25	179.50	-2	6,816	-0.03%
2020/10/06	4	177.88	2	178.75	177.50	2	6,855	0.03%
2020/10/05	5	182.50	3	181.00	180.00	2	6,824	0.03%
2020/09/30	4	181.13	2	181.25	181.50	2	6,796	0.03%
2020/09/29	2	178.25	2	176.00	175.50	0	6,651	0.00%
2020/09/28	2	176.50	1	177.00	176.50	1	6,667	0.01%
2020/09/25	3	177.50	5	175.70	176.00	-2	6,681	-0.03%
2020/09/24	0	0.00	13	175.73	175.50	-13	6,712	-0.19%
2020/09/23	10	178.60	7	178.43	178.00	3	6,884	0.04%
2020/09/22	17	176.59	33	179.73	180.00	-16	6,864	-0.23%
2020/09/21	23	180.91	1	180.50	179.50	22	6,829	0.32%
2020/09/18	19	185.58	0	0.00	185.00	19	6,790	0.28%
2020/09/17	10	186.40	3	187.17	186.00	7	6,779	0.10%
2020/09/16	9	188.44	21	188.14	187.50	-12	6,786	-0.18%
2020/09/15	1	190.00	0	0.00	190.00	1	6,800	0.01%
2020/09/14	12	192.50	10	190.00	190.00	2	6,804	0.03%
2020/09/11	0	0.00	6	188.17	188.50	-6	6,809	-0.09%
2020/09/10	15	186.13	7	187.07	185.00	8	6,815	0.12%
2020/09/09	3	188.17	1	188.00	188.00	2	6,772	0.03%
2020/09/08	2	190.00	8	190.38	191.00	-6	6,809	-0.09%
2020/09/07	12	190.71	3	192.83	189.50	9	6,843	0.13%
2020/09/04	13	191.35	6	193.58	194.50	7	6,864	0.10%
2020/09/03	13	195.19	0	0.00	194.50	13	6,866	0.19%
2020/09/02	6	204.17	3	204.33	204.00	3	6,779	0.04%
2020/09/01	0	0.00	1	204.50	203.50	-1	6,708	-0.01%
2020/08/31	6	203.75	1	208.00	200.50	5	6,736	0.07%
2020/08/28	12.1	205.85	3	207.67	207.50	9.1	6,656	0.14%
2020/08/27	15	207.13	4.1	205.50	204.00	11	6,657	0.16%
2020/08/26	3	210.67	7	214.00	213.00	-4	6,517	-0.06%
2020/08/25	15	210.23	9	211.39	212.00	6	6,506	0.09%
2020/08/24	11	205.41	33	209.89	212.00	-22	6,472	-0.34%
2020/08/21	4	203.88	36	202.13	203.50	-32	6,383	-0.50%
2020/08/20	31	194.26	24	194.50	190.50	7	6,162	0.11%
2020/08/19	16	194.34	12.1	197.05	196.00	3.9	5,991	0.07%
2020/08/17	8	205.81	9	205.61	206.00	-1	5,675	-0.02%
2020/08/14	16	205.50	2	206.00	206.00	14	5,686	0.25%
2020/08/13	31	212.05	5	210.50	210.50	26	5,613	0.46%
2020/08/12	3	219.67	8	220.19	219.00	-5	5,468	-0.09%
2020/08/11	19	223.13	1	223.50	221.00	18	5,507	0.33%
2020/08/10	7	226.29	1	224.50	226.00	6	5,475	0.11%
2020/08/07	2	226.00	40	225.01	226.50	-38	5,472	-0.69%
2020/08/06	7	220.36	11	221.09	220.50	-4	5,391	-0.07%
2020/08/05	8	218.31	1	218.50	218.00	7	5,351	0.13%
2020/08/04	2	218.50	3	218.50	219.00	-1	5,357	-0.02%
2020/08/03	14	216.75	0	0.00	216.50	14	5,389	0.26%
2020/07/31	15	216.83	0	0.00	216.00	15	5,375	0.28%
2020/07/30	1	216.00	1	216.00	216.00	0	5,383	0.00%
2020/07/29	5	215.70	5	216.50	215.00	0	5,397	0.00%
2020/07/28	5	216.10	3	217.17	215.50	2	5,419	0.04%
2020/07/27	10	213.05	9	214.50	211.50	1	5,369	0.02%
2020/07/24	12	215.88	7	216.79	215.00	5	5,313	0.09%
2020/07/23	15	220.13	3	220.17	220.00	12	5,207	0.23%
2020/07/22	21.2	223.17	5	223.20	222.50	16.2	5,142	0.32%
2020/07/21	63	225.53	1	227.00	225.00	62	5,036	1.23%
2020/07/20	3	227.33	5	227.00	227.50	-2	4,999	-0.04%
2020/07/17	1	229.00	2	231.50	228.50	-1	5,045	-0.02%
2020/07/16	1.1	230.53	0	0.00	231.00	1.1	5,084	0.02%
2020/07/15	5	231.50	4	230.88	230.00	1	5,132	0.02%
2020/07/14	3.3	233.45	1	233.00	232.00	2.3	5,200	0.04%
2020/07/13	3	230.67	9	231.44	235.00	-6	5,282	-0.11%
2020/07/10	10	227.85	4	226.88	226.00	6	5,342	0.11%
2020/07/09	5	232.80	2	233.50	232.00	3	5,347	0.06%
2020/07/08	13	232.04	0	0.00	231.00	13	5,374	0.24%
2020/07/07	0	232.00	3	232.17	231.50	-3	5,364	-0.06%
2020/07/06	4	232.13	4	232.63	234.00	0	5,406	0.00%
2020/07/03	3	230.00	1	229.50	229.00	2	5,406	0.04%
2020/07/02	1.1	231.09	1	232.50	230.50	0.1	5,430	0.00%
2020/07/01	5.1	233.46	17	233.03	231.00	-11.9	5,437	-0.22%
2020/06/30	1	221.00	4	221.25	222.00	-3	5,310	-0.06%
2020/06/29	5	218.80	0	0.00	218.50	5	5,415	0.09%
2020/06/24	3	222.17	1	221.50	222.50	2	5,392	0.04%
2020/06/23	2	222.75	4	224.00	222.50	-2	5,458	-0.04%
2020/06/22	6	222.17	0	0.00	223.00	6	5,473	0.11%
2020/06/19	8	222.00	1	223.50	222.50	7	5,531	0.13%
2020/06/18	5	221.50	2	222.00	223.00	3	5,561	0.05%
2020/06/16	0	0.00	4	222.00	223.00	-4	5,651	-0.07%
2020/06/15	3	217.67	4	218.50	217.00	-1	5,749	-0.02%
2020/06/12	10	218.35	6	217.67	219.00	4	5,794	0.07%
2020/06/11	5	226.50	12	227.13	225.00	-7	5,810	-0.12%
2020/06/10	8	223.69	2	224.50	224.50	6	5,810	0.10%
2020/06/09	1	223.50	5	226.10	223.50	-4	5,893	-0.07%
2020/06/08	5	225.50	5	226.00	225.50	0	5,925	0.00%
2020/06/05	6	226.00	1	226.00	226.00	5	5,926	0.08%
2020/06/04	3	223.00	10	223.00	226.00	-7	5,924	-0.12%
2020/06/03	46	219.04	4	220.38	219.50	42	5,886	0.71%
2020/06/02	13	221.04	22	220.61	220.00	-9	5,852	-0.15%
2020/06/01	6	219.17	2	221.00	219.50	4	5,872	0.07%
2020/05/29	2	216.00	5	218.00	218.00	-3	5,901	-0.05%
2020/05/28	5	216.30	7	216.43	216.00	-2	5,883	-0.03%
2020/05/27	5	217.40	1	216.50	216.50	4	5,931	0.07%
2020/05/26	15	215.27	15	217.17	217.50	0	5,966	0.00%
2020/05/25	17	209.47	22	211.45	212.00	-5	5,907	-0.08%
2020/05/22	38	206.97	3	206.00	205.00	35	5,875	0.60%
2020/05/21	29	212.36	7	212.50	211.00	22	5,811	0.38%
2020/05/20	16	217.09	11	216.82	217.50	5	5,877	0.09%
2020/05/19	5	223.91	3	228.50	224.00	2	5,891	0.03%
2020/05/18	13	227.69	5	225.70	224.00	8	5,898	0.14%
2020/05/15	1	233.00	6	233.50	232.50	-5	5,845	-0.09%
2020/05/14	12	234.63	6	234.33	232.50	6	5,854	0.10%
2020/05/13	6	236.08	3	236.00	239.50	3	5,811	0.05%
2020/05/12	7	237.36	0	0.00	236.00	7	5,780	0.12%
2020/05/11	2	242.50	1	242.00	241.00	1	5,804	0.02%
2020/05/08	13	240.42	16	241.19	241.50	-3	5,773	-0.05%
2020/05/07	4	235.13	2	237.00	235.00	2	5,743	0.03%
2020/05/06	3	231.67	6	233.33	234.00	-3	5,746	-0.05%
2020/05/05	5	235.00	5	233.80	235.00	0	5,748	0.00%
2020/05/04	13	228.96	17	228.68	231.00	-4	5,739	-0.07%
2020/04/30	7	227.57	3	230.00	228.00	4	5,718	0.07%
2020/04/29	13	230.27	15	228.37	228.00	-2	5,723	-0.03%
2020/04/28	2	223.75	2	225.75	227.00	0	5,740	0.00%
2020/04/27	2	225.00	8	224.00	225.00	-6	5,881	-0.10%
2020/04/24	13	221.08	10	219.50	219.50	3	5,937	0.05%
2020/04/23	17	218.56	14	219.64	220.00	3	5,960	0.05%
2020/04/22	5	210.80	6	212.17	213.50	-1	6,008	-0.02%
2020/04/21	4	216.75	4	218.75	215.50	0	5,967	0.00%
2020/04/20	12	218.75	17	221.09	221.50	-5	5,937	-0.08%
2020/04/17	24	219.23	25	217.62	217.00	-1	5,943	-0.02%
2020/04/16	7	212.50	7	216.43	217.00	0	5,877	0.00%
2020/04/15	15	207.67	27	213.46	213.50	-12	5,769	-0.21%
2020/04/14	16	201.72	24	202.63	203.00	-8	5,646	-0.14%
2020/04/13	18	199.97	18	198.14	197.50	0	5,599	0.00%
2020/04/10	7	198.00	5	197.60	197.50	2	5,577	0.04%
2020/04/09	27	203.61	23	202.52	200.50	4	5,638	0.07%
2020/04/08	2	203.00	1	205.00	204.00	1	5,592	0.02%
2020/04/07	11	203.27	6	203.42	202.50	5	5,632	0.09%
2020/04/06	6	201.25	12	201.04	202.00	-6	5,694	-0.11%
2020/04/01	13	198.42	13	200.58	201.50	0	5,644	0.00%
2020/03/31	12	195.75	31	195.11	195.50	-19	5,544	-0.34%
2020/03/30	6	188.92	1	187.50	191.50	5	5,392	0.09%
2020/03/27	13	193.19	2	194.25	191.00	11	5,363	0.21%
2020/03/26	8	193.56	6	196.00	196.50	2	5,256	0.04%
2020/03/25	16	198.06	8	196.81	195.00	8	5,234	0.15%
2020/03/24	1	188.50	1	191.50	191.50	0	5,166	0.00%
2020/03/23	3	182.67	1	182.00	182.00	2	5,127	0.04%
2020/03/20	3	185.33	38	185.46	188.00	-35	5,125	-0.68%
2020/03/19	14	191.04	13	179.31	177.00	1	5,086	0.02%
2020/03/18	1	192.00	2	193.75	192.00	-1	5,057	-0.02%
2020/03/17	12	190.46	12	188.79	188.50	0	5,211	0.00%
2020/03/16	1	192.50	5	191.70	187.00	-4	5,202	-0.08%
2020/03/13	11	183.09	4	184.38	190.50	7	5,199	0.13%
2020/03/12	7	203.00	12	207.54	201.00	-5	5,082	-0.10%
2020/03/11	11	223.50	1	220.50	220.50	10	5,081	0.20%
2020/03/10	3	225.17	3	225.33	227.50	0	5,072	0.00%
2020/03/09	10	228.10	7	226.00	225.50	3	5,086	0.06%
2020/03/06	4	238.00	5	238.50	237.00	-1	5,088	-0.02%
2020/03/05	3	242.83	2	243.00	242.00	1	5,164	0.02%
2020/03/04	5	238.40	0	0.00	237.50	5	5,247	0.10%
2020/03/03	6	237.83	0	0.00	235.00	6	5,294	0.11%
2020/03/02	6	235.17	3	238.00	234.00	3	5,315	0.06%
2020/02/27	5	241.60	9	240.06	237.00	-4	5,328	-0.08%
2020/02/26	1	247.50	0	0.00	250.00	1	5,360	0.02%
2020/02/25	1.1	252.55	0	0.00	253.50	1.1	5,350	0.02%
2020/02/24	1	260.48	2	259.50	260.00	-1	5,320	-0.02%
2020/02/21	3	261.83	8	264.38	258.00	-5	5,321	-0.09%
2020/02/20	6	252.25	26	253.83	255.00	-20	5,118	-0.39%
2020/02/19	1	244.00	1	244.50	248.50	0	5,042	0.00%
2020/02/18	3	244.67	0	0.00	246.00	3	5,232	0.06%
2020/02/17	8	246.75	3	247.00	247.00	5	5,206	0.10%
2020/02/14	1	246.00	4	243.63	245.50	-3	5,166	-0.06%
2020/02/13	11	245.68	2	245.50	242.00	9	5,213	0.17%
2020/02/12	0	0.00	11	239.05	243.00	-11	5,384	-0.20%
2020/02/11	2	234.25	22	234.00	235.00	-20	5,386	-0.37%
2020/02/10	19	230.05	1	231.50	231.00	18	5,416	0.33%
2020/02/07	11	236.59	7	237.64	236.00	4	5,448	0.07%
2020/02/06	2	238.00	3	240.33	241.00	-1	5,519	-0.02%
2020/02/05	2	237.00	1	240.50	237.00	1	5,745	0.02%
2020/02/04	5	240.50	4	242.88	240.50	1	5,822	0.02%
2020/02/03	8	236.44	4	236.25	238.50	4	5,837	0.07%
2020/01/31	16	247.66	13	245.00	244.00	3	5,796	0.05%
2020/01/30	3	248.67	2	250.00	241.50	1	5,822	0.02%
2020/01/20	11	251.50	15	254.27	254.50	-4	5,735	-0.07%
2020/01/16	12	245.00	18	248.44	250.00	-6	5,714	-0.10%
2020/01/14	2	244.75	2	244.25	244.00	0	5,664	0.00%
2020/01/13	12	239.54	44	243.51	244.00	-32	5,659	-0.57%
2020/01/10	15	238.27	1	242.00	236.00	14	5,693	0.25%
2020/01/09	7	236.00	0	0.00	236.50	7	5,805	0.12%
2020/01/08	5	233.30	1	233.50	232.50	4	5,877	0.07%
2020/01/07	1	236.50	1	238.50	234.50	0	5,981	0.00%
2020/01/06	10	237.50	17	237.97	237.50	-7	6,154	-0.11%
2020/01/03	10	236.95	9	236.72	236.00	1	6,220	0.02%
2020/01/02	8	229.31	7	230.93	232.00	1	6,297	0.02%
2019/12/31	5	226.00	0	0.00	227.00	5	6,503	0.08%
2019/12/30	16	232.75	5	231.20	229.50	11	6,474	0.17%
2019/12/27	4	241.13	3	241.00	241.50	1	6,416	0.02%
2019/12/26	3	242.83	3	242.50	243.00	0	6,513	0.00%
2019/12/25	2	242.50	2	243.00	243.00	0	6,728	0.00%
2019/12/24	4	243.63	4	242.50	242.50	0	6,789	0.00%
2019/12/23	3	242.83	35	244.94	245.00	-32	6,874	-0.47%
2019/12/20	3	243.33	5	243.00	243.00	-2	7,010	-0.03%
2019/12/19	30	243.28	9	243.00	242.50	21	7,051	0.30%
2019/12/18	1	247.50	1	248.00	247.50	0	7,033	0.00%
2019/12/17	10	246.00	10	246.00	246.00	0	7,041	0.00%
2019/12/16	5	242.20	13	242.50	242.00	-8	7,031	-0.11%
2019/12/13	15	242.97	14	244.29	244.00	1	7,011	0.01%
2019/12/12	36	243.38	0	0.00	241.00	36	6,920	0.52%
2019/12/11	7	245.79	5	248.30	249.50	2	6,817	0.03%
2019/12/10	11	250.86	3.1	250.23	249.50	7.9	6,839	0.12%
2019/12/09	1	254.00	6	255.33	254.00	-5	6,948	-0.07%
2019/12/06	11	256.05	4	253.63	253.00	7	6,969	0.10%
2019/12/05	5	251.10	3	252.17	251.50	2	6,925	0.03%
2019/12/04	2	247.25	1	248.00	249.50	1	6,936	0.01%
2019/12/03	5	249.40	3	251.17	251.00	2	6,968	0.03%
2019/12/02	4	243.88	6	246.50	246.00	-2	7,000	-0.03%
2019/11/29	20	249.50	3	248.67	249.50	17	6,940	0.24%
2019/11/28	14	258.07	7	258.21	258.00	7	6,788	0.10%
2019/11/27	2	262.75	10	263.00	263.50	-8	6,717	-0.12%
2019/11/26	11	259.27	3	260.83	258.50	8	6,667	0.12%
2019/11/25	6	261.50	1	260.50	261.00	5	6,560	0.08%
2019/11/22	1	270.50	1	268.00	267.50	0	6,473	0.00%
2019/11/21	6	269.50	2	269.50	270.00	4	6,487	0.06%
2019/11/18	2	275.25	1	276.50	277.50	1	6,390	0.02%
2019/11/15	3	272.00	11	275.27	277.50	-8	6,394	-0.13%
2019/11/14	1	260.00	0	0.00	258.50	1	6,143	0.02%
2019/11/13	1	260.00	2	258.50	258.00	-1	6,163	-0.02%
2019/11/12	0	0.00	1	262.00	260.00	-1	6,180	-0.02%
2019/11/11	14	261.04	25	256.62	255.00	-11	6,176	-0.18%
2019/11/08	4	279.00	4	279.00	279.00	0	6,006	0.00%
2019/11/07	5	272.70	6	274.33	275.00	-1	6,018	-0.02%
2019/11/06	9	276.56	8	279.06	277.50	1	6,010	0.02%
2019/11/05	15	281.57	8	280.38	281.00	7	5,987	0.12%
2019/11/04	6	279.42	23	279.11	281.50	-17	5,934	-0.29%
2019/11/01	0	0.00	3	260.17	265.00	-3	5,731	-0.05%
2019/10/31	5	259.50	11	257.45	258.00	-6	5,682	-0.11%
2019/10/30	3	258.00	2	259.50	259.50	1	5,644	0.02%
2019/10/29	4	260.38	5	257.40	258.00	-1	5,634	-0.02%
2019/10/28	1	260.00	0	0.00	259.50	1	5,575	0.02%
2019/10/25	13	260.92	18	259.36	259.00	-5	5,544	-0.09%
2019/10/24	1	258.50	0	258.50	258.50	1	5,496	0.02%
2019/10/23	16	258.34	10	256.50	256.50	6	5,484	0.11%
2019/10/22	4	258.00	1	258.50	258.50	3	5,481	0.05%
2019/10/21	2	256.25	1	255.50	255.00	1	5,487	0.02%
2019/10/18	2	259.50	0	0.00	257.50	2	5,465	0.04%
2019/10/17	12	259.21	14	260.61	260.00	-2	5,394	-0.04%
2019/10/16	1	259.00	1	257.50	256.50	0	5,281	0.00%
2019/10/15	18	252.92	6	254.75	254.50	12	5,222	0.23%
2019/10/14	8	260.19	9	260.06	257.50	-1	5,115	-0.02%
2019/10/09	8	254.44	0	0.00	252.00	8	4,912	0.16%
2019/10/08	9	257.50	13	260.31	260.00	-4	4,833	-0.08%
2019/10/07	7	260.29	11	258.82	263.00	-4	4,778	-0.08%
2019/10/04	5	246.60	7	246.14	247.00	-2	4,591	-0.04%
2019/10/03	4	245.88	5	246.00	245.50	-1	4,543	-0.02%
2019/10/02	22	250.16	21	250.67	251.00	1	4,498	0.02%
2019/10/01	1	248.50	25	248.80	249.50	-24	4,423	-0.54%
2019/09/27	0	0.00	2	236.00	235.00	-2	4,203	-0.05%
2019/09/26	6	235.50	23	234.00	234.00	-17	4,177	-0.41%
2019/09/25	21	233.31	2	235.50	236.00	19	4,101	0.46%
2019/09/24	11	233.55	14	233.68	233.00	-3	4,012	-0.07%
2019/09/23	1	229.50	4	231.00	231.00	-3	3,940	-0.08%
2019/09/19	1	231.50	5	230.50	231.00	-4	3,916	-0.10%
2019/09/18	0	0.00	3	229.50	231.50	-3	3,885	-0.08%
2019/09/17	1	227.00	3	227.33	227.50	-2	3,841	-0.05%
2019/09/16	20	225.65	7	225.64	226.50	13	3,855	0.34%
2019/09/12	6	235.42	12	235.25	235.00	-6	3,755	-0.16%
2019/09/11	13	231.62	55	233.46	233.50	-42	3,685	-1.14%
2019/09/10	30	227.83	2	228.75	227.00	28	3,528	0.79%
2019/09/09	9	227.78	1	226.50	227.00	8	3,501	0.23%
2019/09/06	0	0.00	3	230.00	229.50	-3	3,522	-0.09%
2019/09/05	36	230.17	5	230.50	228.00	31	3,599	0.86%
2019/09/04	10	228.50	25	229.36	230.00	-15	3,623	-0.41%
2019/09/03	10	223.50	14	224.18	223.50	-4	3,614	-0.11%
2019/09/02	2	222.25	0	0.00	221.00	2	3,700	0.05%
2019/08/30	11	221.64	20	220.93	220.50	-9	3,750	-0.24%
2019/08/29	1	213.00	3	213.50	216.00	-2	3,760	-0.05%
2019/08/27	1	215.00	2	215.25	213.50	-1	3,836	-0.03%
2019/08/26	6	212.25	1	214.00	213.00	5	3,878	0.13%
2019/08/23	3	219.00	5	220.60	219.00	-2	3,891	-0.05%
2019/08/22	6	220.17	0	0.00	219.00	6	3,952	0.15%
2019/08/21	11	224.55	13	224.15	224.00	-2	3,983	-0.05%
2019/08/20	3	223.33	5	223.30	222.50	-2	3,993	-0.05%
2019/08/19	1	217.50	1	219.50	217.50	0	4,023	0.00%
2019/08/15	5	217.30	0	0.00	217.00	5	4,178	0.12%
2019/08/14	5	223.50	3	227.67	221.00	2	4,194	0.05%
2019/08/13	17	218.56	12	216.83	216.50	5	4,158	0.12%
2019/08/12	5	217.70	13	217.69	218.00	-8	4,180	-0.19%
2019/08/08	2	208.50	0	0.00	206.50	2	4,169	0.05%
2019/08/07	9	206.61	0	0.00	206.00	9	4,164	0.22%
2019/08/06	1	210.00	0	0.00	210.00	1	4,171	0.02%
2019/08/05	5	214.60	2	212.00	211.00	3	4,223	0.07%
2019/08/02	13	223.85	1	223.50	223.00	12	4,205	0.29%
2019/08/01	0	0.00	9.5	230.34	232.00	-9.5	4,181	-0.23%
2019/07/31	1	228.50	1	231.00	231.00	0	4,171	0.00%
2019/07/30	3	229.50	1	231.50	228.50	2	4,176	0.05%
2019/07/29	15	235.40	1	235.50	229.00	14	4,204	0.33%
2019/07/26	1	229.00	7	233.50	234.00	-6	4,210	-0.14%
2019/07/25	3	232.33	2	233.00	231.00	1	4,204	0.02%
2019/07/24	1	230.00	3	231.00	230.00	-2	4,235	-0.05%
2019/07/23	0	0.00	1	230.00	229.50	-1	4,237	-0.02%
2019/07/22	1	224.00	1	226.50	226.00	0	4,237	0.00%
2019/07/19	1	226.00	0	0.00	226.00	1	4,251	0.02%
2019/07/18	3	227.67	2	226.00	223.00	1	4,277	0.02%
2019/07/17	1	232.00	1	232.50	229.00	0	4,285	0.00%
2019/07/16	1	232.50	3	232.00	232.50	-2	4,282	-0.05%
2019/07/15	0	0.00	1	230.00	230.00	-1	4,299	-0.02%
2019/07/12	1	228.00	2	230.00	228.00	-1	4,406	-0.02%
2019/07/11	10	228.30	0	0.00	229.00	10	4,416	0.23%
2019/07/10	1	232.50	3	230.83	234.00	-2	4,321	-0.05%
2019/07/09	1	227.00	0	0.00	227.00	1	4,294	0.02%
2019/07/08	11	228.95	0	0.00	231.50	11	4,330	0.25%
2019/07/05	6	228.08	7	229.71	230.00	-1	4,496	-0.02%
2019/07/04	3	224.67	5	223.90	224.00	-2	4,529	-0.04%
2019/07/03	3	222.00	1	221.00	222.00	2	4,555	0.04%
2019/07/02	3	225.33	1	226.00	226.50	2	4,570	0.04%
2019/07/01	1	228.00	12	230.25	228.00	-11	4,599	-0.24%
2019/06/28	1	222.50	0	0.00	222.50	1	4,631	0.02%
2019/06/27	4	223.25	1	224.00	223.00	3	4,776	0.06%
2019/06/26	2	219.50	2	220.00	220.00	0	4,832	0.00%
2019/06/25	10	220.50	0	0.00	222.50	10	4,863	0.21%
2019/06/24	1	220.00	3	221.50	221.00	-2	4,915	-0.04%
2019/06/21	2	222.75	4	222.00	223.50	-2	4,945	-0.04%
2019/06/20	0	0.00	3	223.17	223.00	-3	4,958	-0.06%
2019/06/19	3	222.00	5	220.70	220.50	-2	4,969	-0.04%
2019/06/18	4	216.00	3	216.50	218.00	1	4,944	0.02%
2019/06/17	5	215.70	4	215.50	217.00	1	4,946	0.02%
2019/06/14	12	217.04	24	217.69	217.50	-12	4,947	-0.24%
2019/06/13	9	215.83	18	214.78	213.50	-9	4,893	-0.18%
2019/06/12	6	208.42	11	209.68	210.00	-5	4,823	-0.10%
2019/06/11	11	201.86	10	202.30	203.50	1	4,786	0.02%
2019/06/10	22	188.39	31	190.35	195.50	-9	4,757	-0.19%
2019/06/06	6	189.83	1	190.00	190.50	5	4,685	0.11%
2019/06/05	2	193.50	1	192.00	191.00	1	4,707	0.02%
2019/06/04	9	192.61	3	191.50	190.50	6	4,744	0.13%
2019/06/03	11	194.14	10	194.00	193.50	1	4,879	0.02%
2019/05/31	12	194.67	1	195.00	192.00	11	4,888	0.23%
2019/05/30	11	194.82	11	193.00	193.00	0	4,864	0.00%
2019/05/29	3	189.50	1	189.00	190.50	2	4,896	0.04%
2019/05/28	5	192.00	1	196.50	192.00	4	4,895	0.08%
2019/05/27	1	196.00	2	195.25	195.00	-1	4,973	-0.02%
2019/05/24	2	200.25	11	200.41	199.00	-9	5,061	-0.18%
2019/05/23	17	196.74	3	197.00	195.00	14	5,019	0.28%
2019/05/22	8	210.75	5	205.50	206.50	3	4,951	0.06%
2019/05/21	4	207.50	3	210.33	209.00	1	4,946	0.02%
2019/05/20	5	208.70	4	208.88	210.50	1	4,954	0.02%
2019/05/17	9	212.17	0	0.00	210.00	9	4,998	0.18%
2019/05/16	5	215.70	2	216.50	214.50	3	4,998	0.06%
2019/05/15	0	0.00	3	223.83	222.50	-3	4,975	-0.06%
2019/05/14	2	217.75	0	0.00	222.00	2	5,112	0.04%
2019/05/13	9	222.78	9	222.56	221.50	0	5,170	0.00%
2019/05/10	6	242.50	11	240.95	238.00	-5	5,180	-0.10%
2019/05/09	1	243.50	2	244.25	240.00	-1	5,201	-0.02%
2019/05/08	1	248.00	2	249.00	248.00	-1	5,197	-0.02%
2019/05/07	7	253.00	0	0.00	252.00	7	5,239	0.13%
2019/05/06	1	251.50	2	250.50	251.50	-1	5,261	-0.02%
2019/05/03	8	255.31	11	257.86	259.50	-3	5,277	-0.06%
2019/05/02	12	248.21	14	250.00	250.00	-2	5,244	-0.04%
2019/04/30	1	245.00	1	243.00	244.50	0	5,268	0.00%
2019/04/29	5	254.50	7	252.43	253.00	-2	5,312	-0.04%
2019/04/26	10	253.00	1	252.00	252.00	9	5,431	0.17%
2019/04/24	4	259.00	5	259.50	260.50	-1	5,470	-0.02%
2019/04/23	2	252.75	2	255.75	258.00	0	5,477	0.00%
2019/04/22	1	250.00	10	249.50	249.50	-9	5,509	-0.16%
2019/04/19	3	254.17	3	255.67	253.00	0	5,552	0.00%
2019/04/18	3	255.67	0	0.00	252.00	3	5,547	0.05%
2019/04/17	0	0.00	1	261.50	261.50	-1	5,537	-0.02%
2019/04/16	1	261.00	2	263.50	263.00	-1	5,621	-0.02%
2019/04/15	0	0.00	2	262.00	261.50	-2	5,662	-0.04%
2019/04/12	8	262.06	3	262.50	261.00	5	5,801	0.09%
2019/04/11	0	0.00	4	263.00	263.50	-4	5,841	-0.07%
2019/04/10	17	249.97	14	253.43	256.00	3	5,666	0.05%
2019/04/09	0	0.00	1	246.50	248.00	-1	5,585	-0.02%
2019/04/03	2	246.25	2	248.75	246.00	0	5,546	0.00%
2019/04/02	10	252.00	11	250.09	250.00	-1	5,516	-0.02%
2019/04/01	2	243.25	19	243.50	246.50	-17	5,426	-0.31%
2019/03/29	11	236.05	64	237.07	237.00	-53	5,274	-1.00%
2019/03/28	12	232.42	19	231.92	232.00	-7	5,240	-0.13%
2019/03/27	17	229.88	22	230.75	232.00	-5	5,251	-0.10%
2019/03/26	3	226.33	0	0.00	226.50	3	5,242	0.06%
2019/03/25	11	226.45	5	227.10	226.00	6	5,286	0.11%
2019/03/22	10	230.50	1	231.00	231.00	9	5,268	0.17%
2019/03/21	1	233.00	3	234.00	234.00	-2	5,287	-0.04%
2019/03/20	1	231.50	2	232.50	232.50	-1	5,388	-0.02%
2019/03/19	10	232.50	23	232.39	231.50	-13	5,507	-0.24%
2019/03/18	3	229.33	3	229.50	229.50	0	5,656	0.00%
2019/03/15	8	226.31	4	229.25	229.00	4	5,796	0.07%
2019/03/14	20	230.48	16	228.00	227.00	4	5,900	0.07%
2019/03/13	14	223.61	24	226.46	228.00	-10	6,003	-0.17%
2019/03/12	3	223.17	5	222.20	221.00	-2	5,997	-0.03%
2019/03/11	19	219.68	1	219.00	218.00	18	6,068	0.30%
2019/03/08	12	221.46	4	222.25	220.00	8	6,171	0.13%
2019/03/07	15	224.13	8	223.19	223.00	7	6,222	0.11%
2019/03/06	3	230.83	1	234.00	233.50	2	6,155	0.03%
2019/03/05	4	234.75	0	0.00	234.00	4	6,141	0.07%
2019/03/04	8	235.31	0	0.00	234.50	8	6,152	0.13%
2019/02/27	19	236.71	2	236.00	234.00	17	6,099	0.28%
2019/02/26	18	243.28	2	242.50	242.00	16	6,099	0.26%
2019/02/25	36	250.82	9	258.00	249.50	27	6,049	0.45%
2019/02/22	15	250.00	2	250.75	252.50	13	6,063	0.21%
2019/02/21	4	247.13	1	247.50	247.00	3	6,086	0.05%
2019/02/20	1	246.50	7	248.50	249.00	-6	6,070	-0.10%
2019/02/19	1	245.50	1	245.00	245.00	0	6,091	0.00%
2019/02/18	0	0.00	17	245.56	244.00	-17	6,151	-0.28%
2019/02/15	15	234.73	1	238.50	234.50	14	6,155	0.23%
2019/02/14	6	234.92	8	237.13	235.50	-2	6,272	-0.03%
2019/02/13	17	235.91	8	237.19	235.00	9	6,276	0.14%
2019/02/12	4	242.50	8	243.69	245.00	-4	6,190	-0.06%
2019/02/11	0	0.00	21	239.17	238.50	-21	6,267	-0.34%
2019/01/30	11	234.36	9	233.28	231.50	2	6,299	0.03%
2019/01/29	2	224.25	1	227.00	230.50	1	6,545	0.02%
2019/01/28	6	228.58	13	232.15	229.50	-7	6,752	-0.10%
2019/01/25	1	228.00	8	226.56	228.00	-7	6,887	-0.10%
2019/01/24	9	226.06	4	225.13	225.00	5	6,958	0.07%
2019/01/23	4	218.63	1	218.00	219.00	3	6,964	0.04%
2019/01/22	2	222.50	6	221.92	221.50	-4	6,984	-0.06%
2019/01/21	11	231.27	8	231.00	229.50	3	6,972	0.04%
2019/01/18	4	223.13	6	222.33	224.50	-2	6,919	-0.03%
2019/01/17	0	0.00	9	214.78	212.50	-9	6,814	-0.13%
2019/01/16	2	210.75	0	0.00	210.00	2	6,782	0.03%
2019/01/15	7	208.36	2	209.50	208.50	5	6,775	0.07%
2019/01/14	8	206.50	1	206.50	206.50	7	6,751	0.10%
2019/01/11	4	215.13	5	214.60	212.00	-1	6,703	-0.01%
2019/01/10	2	211.00	5	213.90	212.00	-3	6,666	-0.05%
2019/01/09	2	210.75	8	211.75	213.50	-6	6,746	-0.09%
2019/01/08	3	200.83	1	203.00	206.00	2	6,749	0.03%
2019/01/07	1	207.00	11.3	208.47	211.50	-10.3	6,693	-0.15%
2019/01/04	15.3	200.20	3	199.83	199.50	12.3	6,722	0.18%
2019/01/03	7	218.14	1	215.00	215.00	6	6,643	0.09%
2019/01/02	0	0.00	2	229.00	228.00	-2	6,623	-0.03%
2018/12/28	2	226.00	2	226.25	225.00	0	6,675	0.00%
2018/12/27	1	228.00	4	227.88	225.50	-3	6,734	-0.04%
2018/12/26	1	224.50	1	226.50	221.50	0	6,770	0.00%
2018/12/25	2	219.00	1	220.50	221.00	1	6,817	0.01%
2018/12/24	14	223.96	3	226.00	227.00	11	6,827	0.16%
2018/12/22	3	223.33	2	223.75	223.50	1	6,837	0.01%
2018/12/21	8	224.13	1	225.50	225.00	7	6,871	0.10%
2018/12/20	6	226.50	17	228.85	224.00	-11	6,851	-0.16%
2018/12/19	1	224.00	9	227.28	228.00	-8	6,823	-0.12%
2018/12/18	13	223.77	19	227.76	222.00	-6	6,814	-0.09%
2018/12/14	8	225.00	2	225.00	225.00	6	6,922	0.09%
2018/12/13	7	223.14	13	226.04	230.00	-6	6,886	-0.09%
2018/12/12	8	224.69	4	226.00	227.50	4	6,816	0.06%
2018/12/11	6	216.33	3	217.00	217.00	3	6,722	0.04%
2018/12/10	4	218.13	3	222.83	219.50	1	6,564	0.02%
2018/12/07	16	236.41	4	236.13	236.00	12	6,471	0.19%
2018/12/06	18	241.19	1	249.50	237.00	17	6,371	0.27%
2018/12/05	3	261.83	3	261.33	263.00	0	6,235	0.00%
2018/12/04	11	273.55	1	273.50	268.00	10	6,260	0.16%
2018/12/03	15	282.43	14	283.50	283.50	1	6,202	0.02%
2018/11/30	6	258.58	18	262.64	264.50	-12	6,056	-0.20%
2018/11/29	1	255.00	3	255.17	252.50	-2	5,937	-0.03%
2018/11/28	3	250.33	20	248.75	250.00	-17	5,874	-0.29%
2018/11/27	20	242.60	5	243.90	242.00	15	5,871	0.26%
2018/11/26	8	243.31	16	247.69	247.50	-8	5,844	-0.14%
2018/11/23	7	243.21	22	242.70	241.00	-15	5,833	-0.26%
2018/11/22	10	250.80	3	257.50	245.50	7	5,808	0.12%
2018/11/21	23	254.65	7	256.14	256.00	16	5,760	0.28%
2018/11/20	13	262.96	3	260.17	262.50	10	5,639	0.18%
2018/11/19	2	264.50	3	263.33	264.00	-1	5,592	-0.02%
2018/11/16	1	252.50	4	253.00	253.00	-3	5,554	-0.05%
2018/11/15	7	250.64	5	249.50	249.00	2	5,520	0.04%
2018/11/14	2	256.50	2	256.25	255.50	0	5,414	0.00%
2018/11/13	6	247.25	24	255.81	256.50	-18	5,356	-0.34%
2018/11/12	2	263.50	3	263.67	264.50	-1	5,224	-0.02%
2018/11/09	1	266.00	1	267.00	268.50	0	5,221	0.00%
2018/11/08	15	268.87	6	266.75	262.50	9	5,181	0.17%
2018/11/07	3	271.83	2	269.75	270.00	1	5,034	0.02%
2018/11/06	44	275.16	6	267.58	267.00	38	4,968	0.76%
2018/11/05	31	283.32	5	285.20	290.00	26	4,687	0.55%
2018/11/02	12	288.92	4	295.00	299.50	8	4,465	0.18%
2018/11/01	7	306.00	1	318.00	303.00	6	4,351	0.14%
2018/10/31	0	0.00	8	305.75	311.50	-8	4,358	-0.18%
2018/10/30	1	297.00	1	299.50	298.00	0	4,325	0.00%
2018/10/29	2	294.75	3	299.33	298.50	-1	4,367	-0.02%
2018/10/26	7	299.71	1	298.00	296.00	6	4,410	0.14%
2018/10/25	4	297.88	2	301.25	301.00	2	4,414	0.05%
2018/10/23	3	308.16	0	0.00	304.00	3	4,370	0.07%
2018/10/22	1	307.00	3	310.33	315.00	-2	4,341	-0.05%
2018/10/19	4	306.13	3	307.00	312.50	1	4,323	0.02%
2018/10/18	2	311.25	4	310.75	313.00	-2	4,314	-0.05%
2018/10/17	2	318.75	5	316.40	313.50	-3	4,357	-0.07%
2018/10/16	2	298.50	30	304.20	305.00	-28	4,294	-0.65%
2018/10/15	6	284.00	3	283.83	286.00	3	4,263	0.07%
2018/10/12	5	280.50	3	282.17	289.50	2	4,282	0.05%
2018/10/11	6	278.33	3	277.50	277.50	3	4,219	0.07%
2018/10/09	14	315.21	1	313.50	308.00	13	4,177	0.31%
2018/10/08	4	318.38	29	320.34	321.00	-25	4,215	-0.59%
2018/10/05	3	321.00	1	317.50	316.50	2	4,222	0.05%
2018/10/04	10	320.65	4.1	319.78	321.00	6	4,178	0.14%
2018/10/03	10	328.85	0	0.00	326.50	10	4,125	0.24%
2018/10/02	4	334.63	0	0.00	335.00	4	4,080	0.10%
2018/10/01	0	0.00	1	342.00	342.00	-1	4,068	-0.02%
2018/09/28	1	336.00	0	0.00	336.00	1	4,114	0.02%
2018/09/27	1	336.00	1	340.00	338.00	0	4,119	0.00%
2018/09/26	1	332.00	1	335.50	337.00	0	4,100	0.00%
2018/09/21	3	333.83	3	332.67	339.50	0	4,045	0.00%
2018/09/20	13	336.69	2	335.50	337.50	11	3,978	0.28%
2018/09/19	0	0.00	1	350.50	352.00	-1	3,839	-0.03%
2018/09/18	10	350.70	5	345.00	344.50	5	3,823	0.13%
2018/09/17	1	359.50	1	360.50	360.50	0	3,776	0.00%
2018/09/14	0.1	358.50	1	358.00	358.00	-1	3,730	-0.03%
2018/09/13	0	0.00	1	354.50	350.50	-1	3,738	-0.03%
2018/09/12	0	0.00	13	346.46	342.50	-13	3,686	-0.35%
2018/09/11	3	350.50	0	0.00	351.50	3	3,631	0.08%
2018/09/10	3	350.17	0	0.00	350.00	3	3,627	0.08%
2018/09/07	6	361.00	4	364.63	360.50	2	3,589	0.06%
2018/09/06	2	364.75	2	364.05	366.00	0	3,548	0.00%
2018/09/05	3	369.00	2	370.00	370.00	1	3,525	0.03%
2018/09/03	5	381.00	6	380.17	376.00	-1	3,537	-0.03%
2018/08/31	0	0.00	13	375.08	376.50	-13	3,553	-0.37%
2018/08/29	1	372.46	0	0.00	372.50	1	3,637	0.03%
2018/08/28	1	368.00	10	368.45	368.50	-9	3,638	-0.25%
2018/08/27	1	364.00	0	0.00	365.00	1	3,661	0.03%
2018/08/24	1	359.00	0	0.00	360.50	1	3,685	0.03%
2018/08/23	6	363.42	5	364.50	364.50	1	3,706	0.03%
2018/08/22	1	358.00	0	0.00	360.00	1	3,720	0.03%
2018/08/20	5	358.50	1	360.00	360.50	4	3,683	0.11%
2018/08/17	8	363.56	3	362.83	361.50	5	3,691	0.14%
2018/08/16	2	363.25	2	369.50	368.00	0	3,659	0.00%
2018/08/14	1	369.00	1	368.50	364.00	0	3,649	0.00%
2018/08/13	6	362.50	1	361.00	364.00	5	3,681	0.14%
2018/08/10	0	0.00	1	379.50	378.00	-1	3,621	-0.03%
2018/08/08	2	373.75	0	0.00	374.50	2	3,543	0.06%
2018/08/07	2	378.25	1	376.50	376.50	1	3,519	0.03%
2018/08/06	1	371.50	0	0.00	371.50	1	3,461	0.03%
2018/08/03	1	371.00	4	370.88	371.00	-3	3,500	-0.09%
2018/08/02	6	363.50	1	363.50	364.00	5	3,462	0.14%
2018/08/01	0	0.00	2	384.50	383.50	-2	3,423	-0.06%
2018/07/24	1	367.50	2	375.50	378.00	-1	3,650	-0.03%
2018/07/23	1	366.00	1	359.50	366.00	0	3,678	0.00%
2018/07/20	2	366.00	1	366.00	366.50	1	3,661	0.03%
2018/07/19	1	366.50	3	370.50	374.00	-2	3,649	-0.05%
2018/07/18	0	0.00	4	367.75	366.50	-4	3,650	-0.11%
2018/07/17	5	362.20	8	365.25	360.00	-3	3,709	-0.08%
2018/07/16	3	357.67	16	362.41	364.00	-13	3,802	-0.34%
2018/07/13	0	0.00	16	355.50	358.00	-16	3,760	-0.43%
2018/07/12	0	0.00	51	345.00	346.50	-51	3,713	-1.37%
2018/07/11	6	336.75	1	341.00	336.50	5	3,758	0.13%
2018/07/10	1	342.50	4	341.13	343.00	-3	3,825	-0.08%
2018/07/09	3	335.50	1	340.50	340.00	2	3,855	0.05%
2018/07/06	13	332.92	14	334.04	336.00	-1	3,875	-0.03%
2018/07/05	1	346.00	5	344.80	342.00	-4	3,850	-0.10%
2018/07/04	1	339.00	0	0.00	342.00	1	3,855	0.03%
2018/07/03	5	340.50	0	0.00	334.00	5	3,887	0.13%
2018/06/29	5	333.20	8	339.19	341.00	-3	3,920	-0.08%
2018/06/27	3	334.17	0	0.00	332.50	3	3,928	0.08%
2018/06/26	1	326.50	2	333.50	337.50	-1	3,948	-0.03%
2018/06/25	12	332.00	2	332.50	331.00	10	3,979	0.25%
2018/06/22	9	335.56	1	333.50	334.00	8	4,066	0.20%
2018/06/21	15	346.57	6	343.50	342.50	9	4,061	0.22%
2018/06/20	4	345.13	0	0.00	345.50	4	4,117	0.10%
2018/06/19	1	349.00	0	0.00	350.00	1	4,157	0.02%
2018/06/15	3	346.17	1	349.00	352.50	2	4,181	0.05%
2018/06/14	4	344.00	0	0.00	344.00	4	4,194	0.10%
2018/06/13	10	347.50	5	347.00	347.00	5	4,183	0.12%
2018/06/12	0	0.00	1	347.00	344.50	-1	4,244	-0.02%
2018/06/11	11	343.55	0	0.00	347.50	11	4,278	0.26%
2018/06/08	16	348.00	0	0.00	346.00	16	4,266	0.37%
2018/06/07	15	359.73	2	357.50	357.50	13	4,279	0.30%
2018/06/06	3	364.83	0.5	363.50	364.50	2.5	4,347	0.06%
2018/06/05	3	363.50	1	364.00	365.50	2	4,342	0.05%
2018/06/04	1	361.50	9	363.06	363.50	-8	4,352	-0.18%
2018/06/01	1	352.50	11	350.18	356.00	-10	4,389	-0.23%
2018/05/31	5	346.30	0	0.00	348.50	5	4,585	0.11%
2018/05/30	6	340.00	2	347.50	346.00	4	4,698	0.09%
2018/05/29	0	0.00	1	345.00	345.00	-1	4,699	-0.02%
2018/05/28	3	348.33	0	0.00	345.00	3	4,758	0.06%
2018/05/25	2.1	350.41	0	0.00	347.50	2.1	4,860	0.04%
2018/05/24	6	346.67	5	343.50	342.50	1	4,993	0.02%
2018/05/23	7	344.86	0	0.00	342.50	7	5,041	0.14%
2018/05/22	1	357.00	2	354.50	355.00	-1	5,102	-0.02%
2018/05/21	1	358.00	27	356.96	356.00	-26	5,201	-0.50%
2018/05/18	1	340.00	0	0.00	342.00	1	5,198	0.02%
2018/05/17	0	0.00	2	343.50	341.00	-2	5,276	-0.04%
2018/05/16	2	344.75	1	347.50	345.00	1	5,330	0.02%
2018/05/15	6	351.17	2	347.00	346.50	4	5,571	0.07%
2018/05/14	0	0.00	18	352.08	355.00	-18	5,685	-0.32%
2018/05/11	1	341.50	109	342.75	346.00	-108	5,788	-1.87%	大賣/鉅額交易
2018/05/09	1	332.00	1	332.50	338.00	0	6,006	0.00%
2018/05/08	107	330.16	7	330.43	336.00	100	6,026	1.66%	大買/
2018/05/07	1	330.50	2	334.00	334.50	-1	6,005	-0.02%
2018/05/04	4	319.38	0	0.00	317.00	4	5,909	0.07%
2018/05/03	4	323.00	3	322.33	321.50	1	5,906	0.02%
2018/05/02	3	335.50	3	337.83	333.00	0	5,911	0.00%
2018/04/30	1	324.00	4	328.25	331.00	-3	5,855	-0.05%
2018/04/27	6	321.50	3	324.67	320.00	3	5,823	0.05%
2018/04/26	0	0.00	2	328.25	326.50	-2	5,748	-0.03%
2018/04/25	5	324.80	1	325.50	326.50	4	5,741	0.07%
2018/04/24	5	327.60	1	327.50	325.50	4	5,710	0.07%
2018/04/23	7	334.71	1	337.50	335.00	6	5,651	0.11%
2018/04/20	40	356.45	1	349.50	347.50	39	5,575	0.70%
2018/04/19	0	0.00	1	371.00	371.00	-1	5,438	-0.02%
2018/04/18	1	366.00	0	0.00	364.50	1	5,419	0.02%
2018/04/16	1	369.00	1	370.00	370.00	0	5,385	0.00%
2018/04/10	13	363.15	14	365.82	364.00	-1	5,330	-0.02%
2018/04/09	0	0.00	13	363.00	357.00	-13	5,328	-0.24%
2018/04/03	11	353.45	3	355.00	353.00	8	5,285	0.15%
2018/04/02	6	357.00	5	354.00	357.50	1	5,257	0.02%
2018/03/30	6	358.50	1	361.50	355.00	5	5,280	0.09%
2018/03/29	6	363.75	0	0.00	361.50	6	5,298	0.11%
2018/03/28	1	367.00	2	365.00	364.00	-1	5,275	-0.02%
2018/03/27	0	0.00	8	367.19	371.00	-8	5,257	-0.15%
2018/03/26	3	359.17	15	359.00	359.00	-12	5,184	-0.23%
2018/03/23	16	351.66	5	354.10	360.00	11	5,204	0.21%
2018/03/21	0	0.00	4	368.00	366.50	-4	5,111	-0.08%
2018/03/19	1	365.00	2	362.75	362.00	-1	5,068	-0.02%
2018/03/16	9	357.00	0	0.00	362.00	9	5,056	0.18%
2018/03/15	2	362.25	1	362.50	361.00	1	5,006	0.02%
2018/03/14	1	361.50	0	0.00	359.50	1	5,011	0.02%
2018/03/13	2	366.00	0	0.00	362.50	2	5,029	0.04%
2018/03/12	0	0.00	2	368.75	367.00	-2	5,018	-0.04%
2018/03/09	2	363.50	2	363.00	362.50	0	5,028	0.00%
2018/03/08	0	0.00	2	361.25	360.00	-2	4,990	-0.04%
2018/03/07	4	362.63	1	358.50	361.00	3	4,979	0.06%
2018/03/06	4	362.00	6	362.58	364.50	-2	4,941	-0.04%
2018/03/05	3	350.17	4	356.38	349.50	-1	4,825	-0.02%
2018/03/02	0	0.00	1	348.50	349.00	-1	4,700	-0.02%
2018/03/01	5	347.20	1	349.50	350.00	4	4,707	0.08%
2018/02/27	5	354.00	2	358.00	354.00	3	4,690	0.06%
2018/02/26	5	358.50	13	359.65	358.50	-8	4,610	-0.17%
2018/02/23	1	349.00	2	349.00	350.00	-1	4,527	-0.02%
2018/02/22	1	346.03	25	350.22	349.00	-24	4,710	-0.51%
2018/02/21	0	0.00	5	336.64	342.50	-5	4,672	-0.11%
2018/02/12	21	328.07	3	329.67	324.50	18	4,597	0.39%
2018/02/09	13	322.27	7	335.14	333.50	6	4,565	0.13%
2018/02/08	5	339.00	2	340.00	337.00	3	4,527	0.07%
2018/02/07	11	348.09	17	353.12	343.00	-6	4,542	-0.13%
2018/02/06	18	335.97	8	339.63	337.50	10	4,376	0.23%
2018/02/05	1	350.00	2	351.25	346.50	-1	4,340	-0.02%
2018/02/02	8	348.81	23	353.00	353.50	-15	4,299	-0.35%
2018/02/01	1	331.50	2	334.75	333.50	-1	4,144	-0.02%
2018/01/31	0	0.00	11	326.95	334.00	-11	4,241	-0.26%
2018/01/29	1	329.50	0	0.00	331.00	1	4,585	0.02%
2018/01/25	12	323.88	0	0.00	324.50	12	4,703	0.26%
2018/01/24	1	325.50	0	0.00	331.00	1	4,758	0.02%
2018/01/22	0	0.00	4	335.00	336.00	-4	4,982	-0.08%
2018/01/19	0	0.00	2	335.25	335.50	-2	5,062	-0.04%
2018/01/17	1	330.50	0	0.00	331.50	1	5,102	0.02%
2018/01/15	0	0.00	15	332.90	333.50	-15	5,140	-0.29%
2018/01/12	0	0.00	22	331.77	332.50	-22	5,184	-0.42%
2018/01/11	2	321.50	6	323.67	324.50	-4	5,254	-0.08%
2018/01/10	23	322.17	1	320.50	319.00	22	5,333	0.41%
2018/01/09	0	0.00	18	330.00	329.50	-18	5,344	-0.34%
2018/01/08	8	325.25	0	0.00	327.00	8	5,425	0.15%
2018/01/05	3	330.33	0	0.00	335.00	3	5,480	0.05%
2018/01/04	0	0.00	1	335.50	335.00	-1	5,500	-0.02%
2018/01/03	1	334.50	11	333.82	333.50	-10	5,648	-0.18%
2018/01/02	0	0.00	1	330.00	330.00	-1	5,852	-0.02%