神盾 (6462)-富邦-中壢券商分點個股進出

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

神盾

(6462)

可現股當沖

股價
247.0
漲跌
▲19.5
漲幅
+8.57%
成交量
8,136張
產業
上櫃半導體類股
463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

神盾 (6462)籌碼相關－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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
2024/05/15	17.1	237.89	13.1	238.19	247.00	4	7,690	0.05%
2024/05/14	16.1	229.90	12	228.58	227.50	4.1	7,643	0.05%
2024/05/13	4	215.63	13	215.85	219.50	-9	7,656	-0.12%
2024/05/10	8	222.82	9	220.94	216.50	-1	7,695	-0.01%
2024/05/09	23	234.20	3	233.67	231.50	20	7,718	0.26%
2024/05/08	1	235.50	6	239.67	243.00	-5	8,326	-0.06%
2024/05/07	5	236.00	3	236.33	238.00	2	8,815	0.02%
2024/05/06	4	234.50	19	233.76	232.00	-15	9,239	-0.16%
2024/05/03	7	242.92	14	236.61	238.50	-7	9,629	-0.07%
2024/05/02	4	242.13	5	243.70	245.00	-1	9,862	-0.01%
2024/04/30	5	244.20	6	245.50	247.00	-1	10,189	-0.01%
2024/04/29	13.1	249.95	6	249.67	247.50	7.1	10,456	0.07%
2024/04/26	11	256.36	7	254.36	249.50	4	10,637	0.04%
2024/04/25	14	259.10	19	253.13	248.00	-5	10,846	-0.05%
2024/04/24	29	253.10	28	256.63	259.50	1	11,137	0.01%
2024/04/23	12	240.38	9	238.56	236.00	3	11,543	0.03%
2024/04/22	18	252.58	10	254.00	237.00	8	11,553	0.07%
2024/04/19	17	252.82	28.1	256.01	257.00	-11.1	11,886	-0.09%
2024/04/18	26	267.68	27	268.20	261.00	-1	12,046	-0.01%
2024/04/17	16.2	266.32	17.2	264.95	268.50	-1	12,363	-0.01%
2024/04/16	34	251.58	26	250.17	253.00	8	12,310	0.07%
2024/04/15	3	244.17	8	243.50	243.00	-5	12,558	-0.04%
2024/04/12	7	254.36	7	254.08	252.00	0	12,774	0.00%
2024/04/11	11.1	262.58	13.1	260.42	255.00	-2	12,823	-0.02%
2024/04/10	16	273.76	8.1	273.44	270.50	7.9	12,714	0.06%
2024/04/09	25	282.88	25	281.26	278.00	0	12,673	0.00%
2024/04/08	32.1	288.96	39.1	288.58	289.00	-6.9	12,609	-0.06%
2024/04/03	28.1	299.53	34.1	300.74	293.50	-6	12,575	-0.05%
2024/04/02	34.2	289.07	31.3	290.93	295.50	2.9	12,505	0.02%
2024/04/01	34	283.31	28.2	283.50	282.00	5.8	12,350	0.05%
2024/03/29	60	266.96	46	268.96	272.50	14	12,138	0.12%
2024/03/28	13	254.00	18	251.36	255.00	-5	11,912	-0.04%
2024/03/27	14	248.54	8.2	249.82	250.00	5.9	11,825	0.05%
2024/03/26	18.2	257.02	16	256.47	253.50	2.2	11,809	0.02%
2024/03/25	20	259.65	14.1	260.91	262.00	5.9	11,773	0.05%
2024/03/22	24.1	249.69	24	249.40	254.00	0.1	11,712	0.00%
2024/03/21	18.1	259.92	16.1	259.48	258.50	2	11,706	0.02%
2024/03/20	36.1	261.07	48.1	259.96	260.00	-12	11,673	-0.10%
2024/03/19	72.1	256.14	48	252.32	252.00	24.1	11,532	0.21%
2024/03/18	7	240.93	13	242.96	252.00	-6	11,418	-0.05%
2024/03/15	17	231.29	15	225.43	229.50	2	11,500	0.02%
2024/03/14	30	232.00	23	234.35	235.50	7	11,543	0.06%
2024/03/13	20	240.51	24	235.31	231.00	-4	11,489	-0.03%
2024/03/12	17	253.47	9	254.22	256.50	8	11,412	0.07%
2024/03/11	10.6	260.50	14.3	258.46	249.50	-3.7	11,342	-0.03%
2024/03/08	23.2	265.53	31	266.18	269.50	-7.8	11,229	-0.07%
2024/03/07	29.2	282.30	20	283.68	265.50	9.2	11,067	0.08%
2024/03/06	27	306.66	25.2	300.19	293.50	1.9	10,839	0.02%
2024/03/05	29.1	297.96	47.2	301.52	300.00	-18.1	10,782	-0.17%
2024/03/04	31.2	324.31	28.1	322.57	317.50	3.1	10,683	0.03%
2024/03/01	24.1	335.99	24	338.33	334.00	0	10,644	0.00%
2024/02/29	40	324.50	42	329.14	336.00	-2	10,582	-0.02%
2024/02/27	3.1	320.18	4	318.13	315.50	-0.9	10,413	-0.01%
2024/02/26	1.1	314.09	4	309.25	316.00	-2.9	10,355	-0.03%
2024/02/23	0	0.00	2	289.25	287.50	-2	10,291	-0.02%
2024/02/22	5	279.80	3	271.39	283.50	2	10,279	0.02%
2024/02/21	5	277.70	3.1	272.36	277.00	1.9	10,244	0.02%
2024/02/20	6	278.30	15	294.47	285.00	-9	10,195	-0.09%
2024/02/19	5.1	297.62	2.1	300.82	288.00	3	10,110	0.03%
2024/02/16	2.1	298.07	9	299.33	304.00	-6.9	10,049	-0.07%
2024/02/15	2.1	274.69	11.1	270.00	276.50	-9.1	9,974	-0.09%
2024/02/05	11.2	254.63	5.3	253.26	251.50	5.9	9,887	0.06%
2024/02/02	2	281.46	8	278.62	279.00	-6	9,790	-0.06%
2024/02/01	9.7	275.08	10.2	270.21	269.50	-0.6	9,716	-0.01%
2024/01/31	119.3	262.59	100.1	261.54	272.00	19.2	9,611	0.20%	大買/
2024/01/30	97.3	238.91	79	237.68	248.00	18.3	8,973	0.20%
2024/01/29	38	218.60	46	220.23	226.00	-8	8,459	-0.09%
2024/01/26	32	201.19	47.1	200.51	205.50	-15.1	8,007	-0.19%
2024/01/25	20	193.05	24.1	193.73	194.00	-4.1	7,572	-0.05%
2024/01/24	64	189.05	64	189.02	192.00	0	7,299	0.00%
2024/01/23	38	182.67	44	183.86	183.00	-6	6,975	-0.09%
2024/01/22	26	173.77	25	172.70	175.00	1	6,691	0.01%
2024/01/19	14	174.17	8	173.88	174.00	6	6,479	0.09%
2024/01/18	34	178.63	34.3	178.74	179.50	-0.3	6,208	-0.01%
2024/01/17	90.4	174.35	80.2	174.12	176.00	10.2	5,804	0.18%
2024/01/16	2	162.50	6	162.50	162.50	-4	5,332	-0.08%
2024/01/12	39.1	152.57	36	153.15	148.00	3.1	5,285	0.06%
2024/01/11	30.1	145.88	26	146.54	148.00	4.1	4,877	0.08%
2024/01/10	40	142.43	43	144.25	147.50	-3	4,590	-0.07%
2024/01/09	15	136.37	10	136.90	135.00	5	4,085	0.12%
2024/01/08	68	144.29	78	143.11	140.50	-10	3,916	-0.26%
2024/01/05	13	136.92	23	137.74	142.00	-10	3,495	-0.29%
2024/01/04	3	126.83	12	128.21	129.50	-9	3,217	-0.28%
2024/01/03	3	121.50	1	121.00	121.50	2	3,095	0.06%
2024/01/02	0	0.00	4	122.38	123.00	-4	3,069	-0.13%
2023/12/29	9	118.44	6	118.01	119.50	3	3,037	0.10%
2023/12/28	17	122.62	9	123.22	122.00	8	2,986	0.27%
2023/12/27	19	130.55	14	131.46	128.50	5	2,876	0.17%
2023/12/26	12	129.46	7	127.71	127.50	5	2,657	0.19%
2023/12/25	0	0.00	0	127.50	125.00	0	2,529	0.00%
2023/12/22	23	128.57	26	128.12	129.00	-3	2,485	-0.12%
2023/12/21	0	0.00	5	120.20	121.50	-5	2,369	-0.21%
2023/12/20	7	127.07	8.1	122.70	122.50	-1.1	2,329	-0.05%
2023/12/19	5.1	121.78	5	120.60	121.50	0.1	2,276	0.00%
2023/12/18	4	127.50	4.1	125.36	126.00	-0.1	2,191	0.00%
2023/12/15	9.1	129.90	8	126.13	124.50	1.1	2,131	0.05%
2023/12/14	2	127.00	2	128.99	128.50	0	2,025	0.00%
2023/12/13	5	131.30	7.1	131.56	130.00	-2.1	1,942	-0.11%
2023/12/12	25	132.40	15	131.17	135.50	10	1,844	0.54%
2023/12/11	14.1	126.78	8	125.81	130.50	6.1	1,665	0.36%
2023/12/08	13	122.65	10	122.95	124.50	3	1,450	0.21%
2023/12/07	4	116.63	5	116.60	113.50	-1	1,292	-0.08%
2023/12/06	1	110.50	4.5	115.61	116.00	-3.5	1,123	-0.31%
2023/12/05	0	0.00	1	107.00	105.50	-1	1,052	-0.10%
2023/12/04	7	110.79	11.6	109.79	109.00	-4.6	1,014	-0.45%
2023/12/01	5	110.80	5	112.10	109.00	0	977	0.00%
2023/11/30	2.2	109.00	3.2	108.88	109.00	-1	929	-0.11%
2023/11/29	10	113.45	9	112.50	112.00	1	891	0.11%
2023/11/28	5	107.70	9	107.00	108.00	-4	759	-0.53%
2023/11/27	13	102.69	1.8	104.22	101.50	11.2	624	1.79%
2023/11/24	3	98.14	7.1	101.67	101.50	-4.1	520	-0.78%
2023/11/22	0.1	92.90	7	89.97	92.60	-6.9	347	-1.99%
2023/11/21	0	0.00	1	89.50	89.50	-1	330	-0.30%
2023/11/20	1.2	93.95	1	93.99	90.60	0.2	323	0.07%
2023/11/16	0.2	84.00	0	0.00	84.60	0.2	270	0.07%
2023/11/13	6.1	83.10	0	0.00	82.40	6.1	271	2.25%
2023/11/10	0.1	84.20	0	0.00	83.80	0.1	272	0.04%
2023/11/09	0	0.00	1	84.30	84.40	-1	275	-0.36%
2023/11/03	1	85.00	0	0.00	84.50	1	302	0.33%
2023/10/30	2	91.55	2.3	89.37	89.10	-0.3	307	-0.10%
2023/10/27	2	88.10	1	87.60	86.40	1	276	0.36%
2023/10/24	0.1	84.00	0	0.00	84.50	0.1	257	0.04%
2023/10/23	0	0.00	5	83.72	83.20	-5	261	-1.91%
2023/10/17	0	83.79	0	0.00	82.70	0	282	0.01%
2023/10/12	2	83.40	0	0.00	84.50	2	376	0.53%
2023/10/11	0.1	82.00	0	0.00	83.30	0.1	392	0.03%
2023/10/03	0.1	82.40	0	0.00	80.80	0.1	437	0.02%
2023/10/02	0	83.00	0	0.00	82.90	0	461	0.00%
2023/09/28	0.1	83.10	0	0.00	83.40	0.1	472	0.02%
2023/09/27	0.1	82.50	0	0.00	82.20	0.1	493	0.02%
2023/09/04	0	0.00	1	83.00	85.00	-1	802	-0.12%
2023/08/25	0	80.40	0	0.00	79.90	0	797	0.00%
2023/08/22	0	81.60	0	0.00	81.20	0	791	0.00%
2023/08/15	1	82.50	10	81.70	81.80	-9	781	-1.15%
2023/08/14	0	84.46	0	0.00	82.90	0	777	0.00%
2023/08/11	1	85.41	1	87.30	87.00	0	771	0.00%
2023/08/10	1	93.17	0	0.00	90.00	1	756	0.13%
2023/08/04	0	0.00	1	96.70	99.90	-1	733	-0.14%
2023/08/02	1	101.50	10	101.50	99.10	-9	726	-1.24%
2023/07/27	1	102.01	0	0.00	102.00	1	699	0.14%
2023/07/24	4	102.50	0	0.00	102.00	4	687	0.58%
2023/07/21	0	0.00	1	102.00	102.00	-1	684	-0.15%
2023/07/19	8	102.38	5	102.62	102.00	3	670	0.44%
2023/07/18	4	110.25	6	115.08	109.00	-2	643	-0.31%
2023/07/17	7	116.43	2	116.50	117.00	5	619	0.81%
2023/07/14	0	0.00	1	109.00	111.50	-1	582	-0.17%
2023/07/13	1	110.00	1	108.00	108.00	0	569	0.00%
2023/07/11	7	109.86	0	0.00	106.50	7	551	1.27%
2023/07/10	0	0.00	1	112.50	111.00	-1	537	-0.19%
2023/07/07	2	112.50	2	113.00	112.00	0	531	0.00%
2023/07/06	0	0.00	1	107.00	109.50	-1	508	-0.20%
2023/07/05	12	107.67	0	0.00	107.50	12	498	2.41%
2023/07/04	0	0.00	15	106.40	108.50	-15	480	-3.12%
2023/06/30	1	102.50	1	106.50	107.00	0	468	0.00%
2023/06/29	2	107.25	2	104.00	102.50	0	473	0.00%
2023/06/28	0	0.00	1	102.50	102.50	-1	448	-0.22%
2023/06/21	3	108.17	3.1	106.26	106.00	-0.1	433	-0.02%
2023/06/20	2	101.90	2	103.50	108.50	0	403	0.01%
2023/06/15	3.1	92.06	1	91.20	91.10	2.1	384	0.55%
2023/06/14	0	0.00	1	91.30	90.20	-1	375	-0.27%
2023/06/12	11	90.05	1	90.70	90.20	10	365	2.74%
2023/06/09	2	88.55	1	89.90	89.20	1	361	0.28%
2023/06/08	1	90.00	1	90.20	90.20	0	357	0.00%
2023/05/17	0	0.00	4	85.00	85.80	-4	397	-1.01%
2023/04/20	0	0.00	3	84.20	83.50	-3	452	-0.66%
2023/04/19	0	85.65	1	85.40	85.00	-1	451	-0.22%
2023/04/18	1	87.60	0	0.00	86.30	1	448	0.22%
2023/04/13	1	89.50	3	89.33	89.00	-2	441	-0.45%
2023/04/12	0	88.40	0	0.00	90.60	0	437	0.00%
2023/04/06	0	88.20	0	0.00	87.50	0	420	0.00%
2023/03/31	0	89.15	0	0.00	87.90	0	415	0.00%
2023/03/30	4	89.08	0	0.00	89.50	4	403	0.99%
2023/03/29	0	0.00	1	85.50	85.00	-1	386	-0.26%
2023/03/27	0	0.00	1	89.50	88.80	-1	376	-0.27%
2023/03/23	0	0.00	2	94.10	92.80	-2	359	-0.56%
2023/03/22	2	93.80	0	0.00	93.00	2	352	0.57%
2023/03/21	1	94.20	0	0.00	90.70	1	324	0.31%
2023/03/20	1	84.80	2	88.40	88.40	-1	276	-0.36%
2023/03/07	0	78.90	1	80.00	79.70	-1	240	-0.41%
2023/03/06	0	81.00	0	0.00	80.50	0	230	0.00%
2023/03/01	1	78.90	0	0.00	79.80	1	221	0.45%
2023/02/23	0	79.90	0	0.00	79.40	0	213	0.00%
2023/02/20	0	0.00	1	79.50	79.40	-1	203	-0.49%
2023/02/15	0	0.00	0.1	78.30	77.30	-0.1	190	-0.05%
2023/02/10	0	0.00	1	74.80	74.80	-1	167	-0.60%
2023/02/03	0	0.00	1	71.00	70.70	-1	136	-0.73%
2023/02/01	1	67.20	1	68.70	69.20	0	122	0.00%
2023/01/31	1	65.30	0	0.00	65.50	1	114	0.88%
2023/01/12	0	0.00	0	64.00	63.80	0	120	0.00%
2022/12/28	0	62.20	0	0.00	61.00	0	124	0.00%
2022/12/23	0	0.00	4	62.60	62.90	-4	127	-3.15%
2022/12/20	1	61.80	0	0.00	61.60	1	133	0.75%
2022/11/16	1	62.50	0	0.00	63.50	1	140	0.71%
2022/11/15	0	0.00	0	62.60	62.80	0	144	0.00%
2022/11/11	0	0.00	1	63.10	62.80	-1	161	-0.62%
2022/11/03	0	0.00	1	60.50	59.50	-1	166	-0.60%
2022/10/26	2	55.00	0	0.00	55.00	2	168	1.18%
2022/10/25	0	59.40	0	0.00	55.90	0	166	0.00%
2022/10/21	0	0.00	2	56.20	56.20	-2	163	-1.22%
2022/10/20	0	0.00	0.4	59.10	58.80	-0.4	160	-0.24%
2022/10/06	1	68.30	0	0.00	68.00	1	173	0.58%
2022/09/15	1	77.90	0	0.00	77.30	1	209	0.48%
2022/09/13	0.1	78.42	0	0.00	77.60	0.1	220	0.03%
2022/09/06	0.2	76.40	0	0.00	75.10	0.2	241	0.08%
2022/09/01	0	0.00	1	80.00	80.00	-1	245	-0.41%
2022/08/23	0	0.00	6	79.10	79.20	-6	249	-2.41%
2022/08/22	6.1	80.16	0	0.00	79.60	6.1	250	2.44%
2022/08/19	1.2	79.50	1	79.00	79.80	0.2	248	0.08%
2022/08/09	0	0.00	1	81.80	81.60	-1	258	-0.39%
2022/08/03	3	79.80	0	0.00	80.10	3	285	1.05%
2022/07/28	0	0.00	0	81.30	80.30	0	294	0.00%
2022/07/26	2	81.20	0	0.00	80.60	2	302	0.66%
2022/07/12	1	85.60	1	85.30	84.00	0	340	0.00%
2022/07/11	0	0.00	1	88.10	87.90	-1	360	-0.28%
2022/07/08	0	0.00	4	89.18	89.60	-4	370	-1.08%
2022/07/07	0	0.00	10	86.29	87.00	-10	376	-2.65%
2022/07/06	0	0.00	7	86.41	84.50	-7	390	-1.79%
2022/07/04	2	86.60	0	0.00	86.20	2	451	0.44%
2022/07/01	2.1	85.19	0	0.00	85.00	2.1	467	0.45%
2022/06/29	2.4	92.00	5	91.66	91.30	-2.6	644	-0.40%
2022/06/28	0	0.00	2	92.50	92.10	-2	672	-0.30%
2022/06/20	1	93.00	8	96.09	92.80	-7	685	-1.02%
2022/06/15	0	0.00	7	103.71	103.00	-7	671	-1.04%
2022/06/14	0	0.00	6	102.17	103.50	-6	673	-0.89%
2022/06/13	0	0.00	2	103.50	103.50	-2	675	-0.30%
2022/06/09	1	107.00	2	105.50	105.50	-1	670	-0.15%
2022/06/07	1	107.00	4	107.00	107.50	-3	672	-0.45%
2022/06/01	0	0.00	15	106.27	107.00	-15	687	-2.18%
2022/05/30	0	0.00	3	105.83	106.00	-3	686	-0.44%
2022/05/27	1	104.00	0	0.00	103.00	1	682	0.15%
2022/05/26	0	0.00	2	103.00	103.50	-2	680	-0.29%
2022/05/25	1	101.50	0	0.00	101.50	1	677	0.15%
2022/05/24	0	0.00	4	101.50	101.00	-4	684	-0.58%
2022/05/23	2	103.50	0	0.00	102.50	2	681	0.29%
2022/05/20	2	108.50	0	0.00	108.00	2	668	0.30%
2022/05/19	0	0.00	8	108.50	109.00	-8	666	-1.20%
2022/05/18	0	0.00	1	111.00	111.50	-1	663	-0.15%
2022/05/16	0	0.00	1	111.50	111.00	-1	661	-0.15%
2022/05/13	0	0.00	1	110.00	115.00	-1	653	-0.15%
2022/05/12	0	0.00	0	114.00	109.00	0	648	0.00%
2022/05/09	0	0.00	1	111.50	111.50	-1	643	-0.16%
2022/05/06	0	112.50	0	112.00	114.00	0	639	0.00%
2022/05/03	0	0.00	0	113.50	113.00	0	629	0.00%
2022/04/29	1	113.50	1	110.50	110.50	0	629	0.00%
2022/04/28	1	110.50	2	111.00	112.00	-1	627	-0.16%
2022/04/27	1	109.00	0	0.00	109.00	1	624	0.16%
2022/04/21	0	0.00	2.1	117.87	117.00	-2.1	599	-0.35%
2022/04/20	0	116.50	3	116.00	114.50	-3	590	-0.51%
2022/04/18	0	0.00	3	115.00	113.00	-3	583	-0.51%
2022/04/15	2	117.01	1	117.00	116.00	1	576	0.18%
2022/04/14	1	116.50	0	0.00	116.00	1	555	0.18%
2022/04/12	0.1	115.00	0	0.00	115.50	0.1	538	0.01%
2022/04/11	6.1	118.92	5	120.60	117.00	1.1	525	0.20%
2022/04/08	27	118.89	6	118.50	117.50	21	489	4.29%
2022/04/07	3	116.00	0	0.00	115.00	3	463	0.65%
2022/04/06	8	120.31	2	118.25	119.00	6	447	1.34%
2022/04/01	16	113.72	10	113.45	116.50	6	393	1.52%
2022/03/31	0	0.00	1	112.00	112.00	-1	266	-0.38%
2022/03/28	1	100.50	0	0.00	101.00	1	319	0.31%
2022/03/25	4	104.63	4	103.25	103.00	0	362	0.00%
2022/03/23	1	107.00	5	105.40	106.50	-4	350	-1.14%
2022/03/21	1	101.00	0	0.00	100.50	1	335	0.30%
2022/03/14	0	96.30	0.2	95.60	95.80	-0.2	329	-0.05%
2022/03/09	0	0.00	2	96.60	94.50	-2	326	-0.61%
2022/02/24	1	104.00	0	0.00	104.50	1	352	0.28%
2022/02/23	0	110.50	0	0.00	109.50	0	345	0.00%
2022/02/14	0	0.00	2	109.00	113.00	-2	378	-0.53%
2022/02/09	0	113.00	0	0.00	112.50	0	376	0.00%
2022/01/25	0	111.50	0	0.00	109.50	0	390	0.00%
2022/01/19	2	113.50	0	0.00	113.50	2	457	0.44%
2022/01/14	0	0.00	1	111.50	111.00	-1	460	-0.22%
2022/01/10	0	0.00	0.1	112.50	113.00	-0.1	461	-0.02%
2022/01/07	1	112.00	0	0.00	112.00	1	462	0.22%
2022/01/05	0	0.00	1	114.50	114.00	-1	460	-0.22%
2021/12/23	0	0.00	1	119.50	118.00	-1	458	-0.22%
2021/12/22	4.1	122.17	0	0.00	121.00	4.1	452	0.91%
2021/12/21	8	121.00	4	120.75	121.00	4	386	1.03%
2021/12/20	0	0.00	5	109.80	110.00	-5	342	-1.46%
2021/12/16	0	0.00	1	111.00	111.00	-1	351	-0.28%
2021/12/15	1	110.00	0	0.00	110.00	1	352	0.28%
2021/12/10	0	0.00	12	111.50	112.00	-12	364	-3.29%
2021/12/09	0	112.00	0	0.00	111.00	0	365	0.01%
2021/12/08	1	110.50	0	0.00	110.50	1	367	0.27%
2021/12/01	1	111.00	1	110.50	111.50	0	378	0.00%
2021/11/30	2	111.00	0	0.00	109.50	2	379	0.53%
2021/11/26	0	0.00	1	112.00	112.00	-1	364	-0.27%
2021/11/22	1	115.00	0	0.00	116.50	1	371	0.27%
2021/11/18	0	0.00	1	117.00	115.00	-1	376	-0.27%
2021/11/16	1	117.50	0	0.00	118.00	1	397	0.25%
2021/11/10	1	119.50	0	0.00	119.50	1	495	0.20%
2021/11/09	1	120.50	0	0.00	121.00	1	505	0.20%
2021/11/05	1	122.50	0	0.00	123.50	1	519	0.19%
2021/11/02	0	0.00	12	125.71	124.00	-12	534	-2.24%
2021/10/29	3	130.33	0	0.00	132.50	3	529	0.57%
2021/10/28	0	0.00	2	131.00	131.00	-2	498	-0.40%
2021/10/19	1	117.00	0	0.00	116.50	1	549	0.18%
2021/10/08	0	0.00	0	116.50	116.00	0	587	-0.01%
2021/10/07	1	111.50	1	112.00	112.50	0	651	0.00%
2021/10/05	0	0.00	1	111.50	113.00	-1	688	-0.15%
2021/10/01	0	0.00	1	115.50	115.00	-1	687	-0.15%
2021/09/30	0	0.00	0.1	118.00	119.00	-0.1	699	-0.01%
2021/09/28	1	119.50	1	121.50	120.50	0	705	0.00%
2021/09/17	0.1	123.50	2	122.00	122.00	-1.9	715	-0.26%
2021/09/16	1	120.50	2	120.75	121.00	-1	717	-0.14%
2021/09/10	0	0.00	2	116.50	116.00	-2	728	-0.27%
2021/09/06	1	118.50	0	0.00	118.00	1	722	0.14%
2021/09/03	1	119.00	0	0.00	119.50	1	724	0.14%
2021/09/01	0	0.00	1	121.50	122.00	-1	720	-0.14%
2021/08/31	0	0.00	1	118.50	119.50	-1	716	-0.14%
2021/08/27	1	115.00	0	0.00	117.00	1	726	0.14%
2021/08/26	2	118.75	0	0.00	118.50	2	723	0.28%
2021/08/25	0	0.00	5	118.00	117.50	-5	731	-0.68%
2021/08/20	11	119.14	5	120.00	115.50	6	730	0.82%
2021/08/19	0	0.00	1	122.50	120.50	-1	713	-0.14%
2021/08/18	2	119.50	6	119.25	119.50	-4	678	-0.59%
2021/08/17	2	113.50	12	113.88	109.00	-10	649	-1.54%
2021/08/16	2	116.50	1	116.50	117.50	1	628	0.16%
2021/08/13	3	128.33	0	0.00	124.00	3	617	0.49%
2021/08/12	0	0.00	1	131.50	132.00	-1	612	-0.16%
2021/08/11	2	134.25	1	129.00	129.50	1	609	0.16%
2021/08/10	2	137.50	1	136.00	136.00	1	609	0.16%
2021/08/09	1	140.50	1	142.00	140.00	0	625	0.00%
2021/08/06	1	144.50	0	0.00	144.50	1	634	0.16%
2021/08/05	2	145.25	0	0.00	145.50	2	650	0.31%
2021/08/04	0	0.00	7	149.21	147.00	-7	692	-1.01%
2021/08/02	0	0.00	3	152.00	151.50	-3	761	-0.39%
2021/07/30	0	0.00	0.1	153.50	151.50	-0.1	779	-0.01%
2021/07/29	2	164.00	0	0.00	164.00	2	769	0.26%
2021/07/28	3	164.17	0	0.00	164.00	3	763	0.39%
2021/07/27	0	0.00	2	168.00	167.50	-2	767	-0.26%
2021/07/26	0	0.00	3	170.00	168.50	-3	771	-0.39%
2021/07/23	0	0.00	1	169.00	168.50	-1	767	-0.13%
2021/07/21	3	168.00	2	169.00	165.50	1	783	0.13%
2021/07/20	0	0.00	2	168.50	168.00	-2	788	-0.25%
2021/07/19	2.1	169.02	1	168.50	170.00	1.1	799	0.13%
2021/07/16	1	168.00	0	0.00	168.00	1	823	0.12%
2021/07/15	2	168.75	0	0.00	167.50	2	846	0.24%
2021/07/14	1	176.00	4	175.50	168.00	-3	887	-0.34%
2021/07/13	2.1	166.25	1	169.50	171.50	1.1	960	0.11%
2021/07/09	0	0.00	2	160.50	161.00	-2	955	-0.21%
2021/07/07	0	0.00	3	163.00	161.50	-3	972	-0.31%
2021/07/05	0	0.00	0	164.50	166.00	0	996	0.00%
2021/07/01	0	0.00	1	165.00	164.50	-1	1,063	-0.09%
2021/06/29	0	0.00	0	164.00	164.50	0	1,106	0.00%
2021/06/23	0	163.50	0	0.00	164.00	0	1,168	0.00%
2021/06/21	0	0.00	0.3	161.00	160.00	-0.3	1,202	-0.02%
2021/06/17	0	0.00	2	161.75	162.50	-2	1,226	-0.16%
2021/06/16	1	162.00	1	161.50	160.50	0	1,238	0.00%
2021/06/07	0	0.00	2	159.50	160.50	-2	1,454	-0.14%
2021/06/02	2	166.50	3	166.50	166.50	-1	1,453	-0.07%
2021/05/28	1	165.00	3	167.00	165.00	-2	1,441	-0.14%
2021/05/27	0	0.00	3	164.00	166.50	-3	1,437	-0.21%
2021/05/26	4	165.50	2	166.00	166.00	2	1,440	0.14%
2021/05/25	2	162.00	0	0.00	162.50	2	1,436	0.14%
2021/05/21	0	0.00	1	161.00	160.50	-1	1,439	-0.07%
2021/05/18	1	159.00	0	0.00	160.00	1	1,487	0.07%
2021/05/17	4	152.00	1	158.00	153.50	3	1,485	0.20%
2021/05/14	3	163.00	6	163.50	163.00	-3	1,474	-0.20%
2021/05/13	1	162.50	0	0.00	164.50	1	1,464	0.07%
2021/05/12	1	157.00	1	162.00	165.00	0	1,449	0.00%
2021/05/11	5.1	166.79	1	164.00	166.50	4.1	1,406	0.29%
2021/05/10	0	0.00	1.2	169.08	169.00	-1.2	1,373	-0.09%
2021/05/07	1	166.00	0	0.00	165.50	1	1,335	0.07%
2021/05/06	0.3	154.83	0	0.00	158.00	0.3	1,319	0.02%
2021/05/05	0	0.00	2	155.00	153.00	-2	1,321	-0.15%
2021/05/04	1	155.00	0	0.00	154.50	1	1,320	0.08%
2021/05/03	1	159.50	0	0.00	159.00	1	1,310	0.08%
2021/04/29	0	0.00	5	165.50	163.50	-5	1,316	-0.38%
2021/04/28	1	165.00	1	164.50	165.00	0	1,328	0.00%
2021/04/27	0	0.00	1.5	166.67	165.50	-1.5	1,323	-0.11%
2021/04/26	2	169.26	0	0.00	168.00	2	1,317	0.15%
2021/04/23	1	168.50	2	169.00	169.00	-1	1,320	-0.08%
2021/04/22	1	177.50	2	177.25	167.50	-1	1,315	-0.08%
2021/04/21	3.1	174.13	0	0.00	172.50	3.1	1,294	0.24%
2021/04/20	4	181.00	9	179.89	179.50	-5	1,273	-0.39%
2021/04/19	12	181.21	10	180.65	177.00	2	1,238	0.16%
2021/04/16	2	167.75	0	0.00	172.50	2	1,151	0.17%
2021/04/14	2	161.50	1	159.00	161.00	1	1,196	0.08%
2021/04/13	0	168.50	0	0.00	164.00	0	1,278	0.00%
2021/04/12	0	0.00	1	170.50	165.50	-1	1,279	-0.08%
2021/04/09	5	177.50	1	172.00	170.00	4	1,270	0.31%
2021/04/08	0	177.75	2	175.00	175.50	-2	1,285	-0.16%
2021/04/07	1	179.00	3	178.83	178.50	-2	1,322	-0.15%
2021/04/06	0	0.00	5	175.80	176.00	-5	1,278	-0.39%
2021/04/01	4	175.25	4	174.63	174.00	0	1,257	0.00%
2021/03/31	1	170.50	1	172.00	173.00	0	1,232	0.00%
2021/03/30	0	170.50	3	170.00	170.00	-3	1,224	-0.24%
2021/03/29	2	173.00	2	174.75	171.50	0	1,215	0.00%
2021/03/26	5	171.20	1	170.00	171.00	4	1,189	0.34%
2021/03/25	4	169.88	5	169.10	168.50	-1	1,169	-0.09%
2021/03/23	0	0.00	3	166.33	166.00	-3	1,144	-0.26%
2021/03/22	1	166.00	1	164.00	166.00	0	1,144	0.00%
2021/03/18	3	164.67	2	166.75	163.50	1	1,143	0.09%
2021/03/17	5	169.10	8	169.75	169.50	-3	1,098	-0.27%
2021/03/16	2	164.25	1	164.00	163.00	1	1,033	0.10%
2021/03/15	2	163.75	0.1	167.50	162.50	2	1,022	0.19%
2021/03/11	0	0.00	1	154.50	154.50	-1	964	-0.10%
2021/03/09	1	154.50	2	154.00	153.50	-1	985	-0.10%
2021/03/08	0	156.50	1	149.51	150.00	-1	988	-0.10%
2021/03/04	2	151.50	0	0.00	153.00	2	1,011	0.20%
2021/02/26	0	0.00	1	155.50	154.50	-1	1,060	-0.09%
2021/02/23	0	0.00	1	154.50	155.50	-1	1,179	-0.08%
2021/02/22	1	155.00	1	155.50	155.00	0	1,333	0.00%
2021/02/19	0	0.00	1	152.00	150.50	-1	1,375	-0.07%
2021/02/18	1	147.00	1	144.50	155.00	0	1,368	0.00%
2021/02/17	0	0.00	1	142.00	142.00	-1	1,345	-0.07%
2021/02/05	0	0.00	1	143.50	143.00	-1	1,338	-0.07%
2021/02/04	0	147.50	0	0.00	146.50	0	1,330	0.00%
2021/02/03	2.1	148.52	1	148.00	148.50	1.1	1,326	0.08%
2021/02/01	0	0.00	1	150.00	151.00	-1	1,341	-0.07%
2021/01/29	1	153.00	0	0.00	151.00	1	1,346	0.07%
2021/01/28	1	155.00	0	0.00	154.00	1	1,353	0.07%
2021/01/27	0	0.00	3	156.17	156.50	-3	1,355	-0.22%
2021/01/26	2	154.75	1	155.00	153.00	1	1,357	0.07%
2021/01/25	1	151.50	0	0.00	152.00	1	1,368	0.07%
2021/01/22	5	151.70	0	0.00	153.00	5	1,365	0.37%
2021/01/21	4	154.50	16	158.97	155.50	-12	1,350	-0.89%
2021/01/20	3	160.67	1	164.00	160.00	2	1,332	0.15%
2021/01/19	1	165.00	1	165.00	164.50	0	1,323	0.00%
2021/01/18	1	165.00	1	164.50	164.50	0	1,318	0.00%
2021/01/15	0	0.00	11.1	161.86	160.00	-11.1	1,303	-0.85%
2021/01/14	2	163.50	0	0.00	162.50	2	1,294	0.15%
2021/01/13	2	162.75	8	162.50	162.50	-6	1,290	-0.46%
2021/01/11	4	164.25	7	165.71	166.00	-3	1,273	-0.24%
2021/01/08	6	175.58	13	174.77	172.50	-7	1,225	-0.57%
2021/01/07	4	178.25	4	179.63	177.00	0	1,193	0.00%
2021/01/06	29.1	178.23	5.1	177.42	178.00	24	1,158	2.07%
2021/01/05	3	168.83	1	168.00	169.00	2	1,075	0.19%
2021/01/04	1	171.50	1	172.00	170.50	0	1,083	0.00%
2020/12/31	4	173.63	4	173.75	172.00	0	1,092	0.00%
2020/12/30	3	174.00	5	173.50	175.00	-2	1,056	-0.19%
2020/12/29	0.1	165.00	1	164.00	163.50	-1	991	-0.10%
2020/12/25	2	164.75	0	166.00	164.50	2	994	0.20%
2020/12/22	3	166.33	0	0.00	165.00	3	1,004	0.30%
2020/12/21	1	164.00	1	165.00	166.00	0	1,007	0.00%
2020/12/18	0	0.00	1	168.00	168.00	-1	1,025	-0.10%
2020/12/16	1	171.00	1	170.50	171.00	0	1,023	0.00%
2020/12/15	2	167.75	1	170.00	168.50	1	1,019	0.10%
2020/12/14	3	164.67	0	0.00	164.50	3	1,006	0.30%
2020/12/11	2	166.00	3	166.83	166.50	-1	1,033	-0.10%
2020/12/09	2	173.50	9	172.06	172.00	-7	1,042	-0.67%
2020/12/08	0	0.00	4	171.13	171.00	-4	1,034	-0.39%
2020/12/07	5	169.00	1	169.00	169.50	4	1,050	0.38%
2020/12/04	2	169.50	1	170.50	170.50	1	1,056	0.09%
2020/12/03	2.1	173.52	0	0.00	171.50	2.1	1,061	0.20%
2020/12/02	1	176.00	0	0.00	174.00	1	1,121	0.09%
2020/12/01	0	0.00	1	177.00	174.00	-1	1,123	-0.09%
2020/11/30	1	179.50	0	0.00	177.50	1	1,119	0.09%
2020/11/26	1	182.00	2	181.50	180.50	-1	1,121	-0.09%
2020/11/25	4.1	184.05	2	183.00	179.00	2.1	1,115	0.19%
2020/11/24	6	180.83	5	179.00	179.00	1	1,090	0.09%
2020/11/23	2	184.25	2	181.75	183.00	0	1,072	0.00%
2020/11/20	7	182.50	7	181.64	181.00	0	1,046	0.00%
2020/11/19	5	180.60	59	179.64	183.00	-54	980	-5.51%
2020/11/18	1	168.00	4	168.50	171.00	-3	823	-0.36%
2020/11/17	0.1	162.00	0	0.00	161.00	0.1	779	0.01%
2020/11/16	1	162.50	0	0.00	162.00	1	811	0.12%
2020/11/13	3	161.50	0	0.00	161.50	3	833	0.36%
2020/11/12	2	161.50	0	0.00	161.00	2	851	0.23%
2020/11/10	1	161.00	2	160.25	161.00	-1	868	-0.12%
2020/11/09	7	160.43	25	162.24	160.00	-18	878	-2.05%
2020/11/05	5	158.00	1	160.00	158.00	4	926	0.43%
2020/11/03	1	149.00	2	152.25	152.00	-1	934	-0.11%
2020/11/02	1	150.50	0	0.00	148.00	1	944	0.11%
2020/10/30	2	155.75	0	0.00	155.00	2	940	0.21%
2020/10/29	7	157.86	0	0.00	157.50	7	944	0.74%
2020/10/28	14	158.96	1	160.00	160.50	13	960	1.35%
2020/10/27	8	159.31	0	0.00	159.50	8	980	0.82%
2020/10/26	9	160.78	1	161.00	161.50	8	997	0.80%
2020/10/21	0	0.00	1	163.00	163.00	-1	1,057	-0.09%
2020/10/20	2	159.25	2	159.00	159.00	0	1,089	0.00%
2020/10/19	1	159.50	0	0.00	159.50	1	1,115	0.09%
2020/10/16	1	161.00	0	0.00	160.00	1	1,188	0.08%
2020/10/14	3	160.33	0	0.00	160.00	3	1,227	0.24%
2020/10/13	25	160.14	0	0.00	160.00	25	1,261	1.98%
2020/10/12	8	163.13	5	164.10	162.50	3	1,259	0.24%
2020/10/08	16	166.78	0	0.00	166.00	16	1,260	1.27%
2020/10/07	1	169.50	0	0.00	171.00	1	1,265	0.08%
2020/09/30	0	0.00	1	169.00	168.00	-1	1,373	-0.07%
2020/09/28	1	168.00	1	169.50	168.00	0	1,664	0.00%
2020/09/25	5	168.30	2	166.00	167.00	3	1,742	0.17%
2020/09/24	10	172.25	0	0.00	171.50	10	1,792	0.56%
2020/09/23	1	179.00	2	179.75	176.50	-1	1,816	-0.06%
2020/09/22	1	177.50	5	175.60	175.00	-4	1,829	-0.22%
2020/09/18	7	177.93	0	0.00	177.50	7	1,848	0.38%
2020/09/17	3	178.50	1	179.00	177.50	2	1,878	0.11%
2020/09/16	2	179.25	1	178.00	178.50	1	1,880	0.05%
2020/09/15	0	0.00	1	175.00	176.50	-1	1,873	-0.05%
2020/09/10	16	172.53	0	0.00	172.00	16	1,995	0.80%
2020/09/09	5	169.60	3	171.17	171.00	2	1,998	0.10%
2020/09/08	1	172.50	1	172.00	170.50	0	2,012	0.00%
2020/09/07	1	177.44	4	174.25	175.00	-3	2,017	-0.15%
2020/09/04	0	0.00	5	163.50	163.50	-5	1,992	-0.25%
2020/09/03	2	162.50	3	165.83	166.50	-1	2,005	-0.05%
2020/09/02	0	0.00	1	165.50	162.00	-1	2,028	-0.05%
2020/09/01	2	164.00	0	0.00	164.00	2	2,087	0.10%
2020/08/31	0	0.00	1	167.00	167.00	-1	2,353	-0.04%
2020/08/28	1	168.00	0	0.00	166.50	1	2,397	0.04%
2020/08/27	0	0.00	1	169.00	166.50	-1	2,418	-0.04%
2020/08/26	1	170.00	22	170.39	170.00	-21	2,441	-0.86%
2020/08/24	0	0.00	1	167.00	167.00	-1	2,474	-0.04%
2020/08/21	3	165.50	5	165.20	166.00	-2	2,510	-0.08%
2020/08/20	26	167.12	7	160.93	162.00	19	2,525	0.75%
2020/08/19	7	169.14	22	175.07	167.50	-15	2,541	-0.59%
2020/08/18	23	175.20	3	175.50	175.50	20	2,591	0.77%
2020/08/17	1	177.50	2	178.50	178.00	-1	2,663	-0.04%
2020/08/14	1	179.50	0	0.00	180.50	1	2,690	0.04%
2020/08/13	3	178.83	1	181.00	177.00	2	2,785	0.07%
2020/08/12	5	176.30	3	176.17	177.50	2	2,936	0.07%
2020/08/11	3	184.67	2	182.75	183.00	1	2,941	0.03%
2020/08/10	2	190.00	20	190.38	189.50	-18	2,957	-0.61%
2020/08/07	0	0.00	1	190.50	189.50	-1	2,983	-0.03%
2020/08/06	2	190.00	0	0.00	188.50	2	3,021	0.07%
2020/08/05	0	0.00	1	190.50	190.00	-1	3,047	-0.03%
2020/08/04	1	186.50	4	185.88	186.00	-3	3,071	-0.10%
2020/08/03	1	187.00	2	186.75	186.00	-1	3,175	-0.03%
2020/07/31	2	196.00	1	195.00	195.00	1	3,242	0.03%
2020/07/29	3	193.17	1	193.50	193.50	2	3,442	0.06%
2020/07/28	1	194.00	5	194.40	192.50	-4	3,481	-0.11%
2020/07/27	1	196.50	1	196.00	196.50	0	3,587	0.00%
2020/07/24	2	197.25	1	201.50	198.00	1	3,851	0.03%
2020/07/23	1	203.00	2	202.50	202.00	-1	4,023	-0.02%
2020/07/22	24	204.04	6	204.08	201.00	18	4,052	0.44%
2020/07/21	4	199.00	1	200.00	199.00	3	4,075	0.07%
2020/07/20	5	197.10	0	0.00	199.00	5	4,103	0.12%
2020/07/17	8	197.50	1	201.00	196.50	7	4,127	0.17%
2020/07/16	1	195.00	1	195.00	196.50	0	4,166	0.00%
2020/07/15	0	0.00	2	196.00	195.00	-2	4,256	-0.05%
2020/07/14	3	198.50	19	198.00	195.50	-16	4,325	-0.37%
2020/07/13	3	197.17	2	194.00	198.50	1	4,364	0.02%
2020/07/10	3	192.00	7	191.86	192.50	-4	4,382	-0.09%
2020/07/09	4	199.25	3	201.17	196.00	1	4,382	0.02%
2020/07/08	30	200.03	14.1	199.43	200.00	15.9	4,358	0.37%
2020/07/07	37	210.59	36	208.81	205.00	1	4,328	0.02%
2020/07/06	5	201.30	11	202.09	201.50	-6	4,197	-0.14%
2020/07/03	8	198.69	1	197.50	197.00	7	4,211	0.17%
2020/07/02	2	195.25	0	0.00	196.00	2	4,231	0.05%
2020/07/01	26	196.69	4	196.50	196.00	22	4,278	0.51%
2020/06/30	2	194.50	2	193.50	192.50	0	4,289	0.00%
2020/06/29	2	192.25	5	192.10	192.00	-3	4,325	-0.07%
2020/06/24	10	197.10	22	197.11	195.00	-12	4,347	-0.28%
2020/06/23	2	194.25	1	194.00	193.00	1	4,385	0.02%
2020/06/22	15	194.30	1	194.50	194.00	14	4,435	0.32%
2020/06/19	8	198.38	11	199.91	196.00	-3	4,510	-0.07%
2020/06/18	1	194.00	0	0.00	193.00	1	4,478	0.02%
2020/06/17	1	192.50	0	0.00	192.00	1	4,551	0.02%
2020/06/16	3	192.17	2	191.75	194.00	1	4,578	0.02%
2020/06/12	0	0.00	6	184.00	188.00	-6	4,730	-0.13%
2020/06/11	9	188.22	6	189.42	187.50	3	4,771	0.06%
2020/06/10	3	193.17	2	193.50	192.50	1	4,791	0.02%
2020/06/09	4	193.00	4	192.63	192.00	0	4,806	0.00%
2020/06/08	8.1	198.09	11	197.50	195.00	-2.9	4,822	-0.06%
2020/06/05	20	202.98	23	202.80	199.00	-3	4,768	-0.06%
2020/06/04	4	190.88	5	192.70	193.50	-1	4,510	-0.02%
2020/06/03	4	191.25	1	191.00	191.00	3	4,490	0.07%
2020/06/02	6	191.50	6	190.67	190.50	0	4,473	0.00%
2020/06/01	8	189.25	4	189.75	189.50	4	4,458	0.09%
2020/05/29	5	185.50	3	185.50	185.00	2	4,457	0.04%
2020/05/28	5	189.70	8	188.88	186.00	-3	4,463	-0.07%
2020/05/27	6	190.50	5	190.70	190.00	1	4,451	0.02%
2020/05/26	11	191.36	25	189.42	189.00	-14	4,448	-0.31%
2020/05/25	7	192.14	2	191.75	191.50	5	4,423	0.11%
2020/05/22	6	191.67	9	191.83	188.00	-3	4,368	-0.07%
2020/05/21	7	189.43	4	190.38	189.00	3	4,323	0.07%
2020/05/20	6	190.17	10	190.90	188.50	-4	4,374	-0.09%
2020/05/19	19	189.68	9	189.44	193.00	10	4,323	0.23%
2020/05/18	0	0.00	5	180.20	180.00	-5	4,171	-0.12%
2020/05/15	5	177.90	1	179.00	180.00	4	4,150	0.10%
2020/05/14	3	181.67	12	183.50	181.00	-9	4,118	-0.22%
2020/05/13	9	185.17	16	185.56	184.00	-7	4,104	-0.17%
2020/05/12	4	185.25	3	183.83	183.00	1	4,118	0.02%
2020/05/11	1	187.50	4	187.75	188.00	-3	4,128	-0.07%
2020/05/08	21	188.45	17	188.21	185.50	4	4,143	0.10%
2020/05/07	27	194.02	42	192.19	193.50	-15	4,060	-0.37%
2020/05/06	17	195.18	22	194.07	196.50	-5	4,082	-0.12%
2020/05/05	3	184.50	4	188.13	188.50	-1	3,916	-0.03%
2020/05/04	1	185.00	15	186.37	186.50	-14	3,893	-0.36%
2020/04/30	32	191.27	24	190.48	191.50	8	3,876	0.21%
2020/04/29	32	187.80	20	189.23	190.00	12	3,783	0.32%
2020/04/28	17	174.82	17	175.53	179.50	0	3,582	0.00%
2020/04/27	6	164.00	22	164.93	163.50	-16	3,408	-0.47%
2020/04/24	3	161.33	6	164.00	164.50	-3	3,356	-0.09%
2020/04/23	4	163.88	4	164.50	166.00	0	3,265	0.00%
2020/04/22	1	163.50	1	162.50	164.00	0	3,218	0.00%
2020/04/21	7	163.57	3	165.50	161.50	4	3,211	0.12%
2020/04/20	4	161.25	4	161.25	166.00	0	3,165	0.00%
2020/04/17	8	162.94	1	165.50	161.00	7	3,081	0.23%
2020/04/16	3	165.00	2	165.00	165.00	1	3,021	0.03%
2020/04/14	0	0.00	4	166.75	167.00	-4	2,944	-0.14%
2020/04/13	8	166.62	1	164.50	163.50	7	2,963	0.24%
2020/04/10	0	0.00	1	165.50	166.50	-1	2,952	-0.03%
2020/04/09	5	167.30	6	168.67	164.50	-1	2,947	-0.03%
2020/04/08	11	164.50	10	163.55	167.00	1	2,873	0.03%
2020/04/07	17	163.24	6	163.92	164.00	11	2,790	0.39%
2020/04/06	4	152.00	9	152.83	160.00	-5	2,725	-0.18%
2020/04/01	2	148.50	3	146.83	150.00	-1	2,669	-0.04%
2020/03/31	6	150.50	3	147.33	148.00	3	2,639	0.11%
2020/03/30	1	147.00	2	145.25	150.50	-1	2,601	-0.04%
2020/03/27	17	152.74	6	154.33	147.50	11	2,581	0.43%
2020/03/26	4	148.13	7	146.57	150.50	-3	2,547	-0.12%
2020/03/25	5	151.00	4	149.63	149.50	1	2,551	0.04%
2020/03/24	21	144.64	4	143.63	142.50	17	2,627	0.65%
2020/03/23	6	130.17	4	131.63	134.00	2	2,565	0.08%
2020/03/20	0	0.00	5	131.70	133.50	-5	2,510	-0.20%
2020/03/19	16	125.38	17	124.38	121.50	-1	2,492	-0.04%
2020/03/18	6	136.00	3	139.67	129.00	3	2,401	0.12%
2020/03/17	4	138.13	4	143.25	134.00	0	2,422	0.00%
2020/03/16	12	154.96	8	158.00	148.50	4	2,390	0.17%
2020/03/13	4	163.38	5	163.00	164.50	-1	2,374	-0.04%
2020/03/12	22	183.07	4	184.88	181.00	18	2,423	0.74%
2020/03/11	3	205.33	1	201.00	201.00	2	2,436	0.08%
2020/03/10	0	0.00	3	205.00	207.50	-3	2,468	-0.12%
2020/03/09	5	203.50	10	207.00	202.00	-5	2,472	-0.20%
2020/03/05	1	214.50	10	214.90	214.50	-9	2,547	-0.35%
2020/03/04	1	209.00	1	206.00	208.50	0	2,562	0.00%
2020/03/03	8	214.69	2	216.25	213.50	6	2,573	0.23%
2020/03/02	15	210.27	1	209.00	210.50	14	2,584	0.54%
2020/02/27	3	217.00	6	220.92	215.00	-3	2,584	-0.12%
2020/02/26	20	221.90	1	224.50	221.00	19	2,608	0.73%
2020/02/25	2	226.00	7	226.57	229.00	-5	2,675	-0.19%
2020/02/24	16	231.03	3	228.50	229.50	13	2,776	0.47%
2020/02/21	8	234.81	11	235.36	237.00	-3	2,832	-0.11%
2020/02/20	5	231.80	15	231.73	229.50	-10	2,791	-0.36%
2020/02/18	1	222.00	3	224.00	221.00	-2	2,833	-0.07%
2020/02/17	1	222.00	2	223.25	223.00	-1	2,859	-0.03%
2020/02/14	3	227.50	4	228.13	228.00	-1	2,965	-0.03%
2020/02/13	16	227.41	0	0.00	228.50	16	2,986	0.54%
2020/02/12	0	0.00	3	223.00	223.00	-3	3,012	-0.10%
2020/02/11	5	216.20	3	218.17	220.00	2	3,088	0.06%
2020/02/10	1	212.50	5	210.20	210.00	-4	3,246	-0.12%
2020/02/07	5	214.10	2	215.50	211.00	3	3,270	0.09%
2020/02/05	0	0.00	3	205.17	203.00	-3	3,302	-0.09%
2020/02/04	4	204.88	1	204.00	207.00	3	3,451	0.09%
2020/02/03	5	190.80	9	189.72	197.00	-4	3,645	-0.11%
2020/01/31	17	197.38	13	198.88	200.00	4	3,682	0.11%
2020/01/30	2	212.25	5	215.60	211.50	-3	3,665	-0.08%
2020/01/16	1	233.50	1	233.50	234.50	0	3,923	0.00%
2020/01/15	3	235.17	1	232.00	231.50	2	3,991	0.05%
2020/01/14	1	240.00	1	237.00	237.00	0	4,055	0.00%
2020/01/13	2	232.50	2	233.25	234.50	0	4,073	0.00%
2020/01/10	2	229.00	1	229.50	229.00	1	4,118	0.02%
2020/01/09	2	233.25	1	233.50	232.00	1	4,172	0.02%
2020/01/08	0	0.00	1	234.00	233.50	-1	4,195	-0.02%
2020/01/07	8	237.75	8	238.44	236.50	0	4,343	0.00%
2020/01/06	2	234.25	4	234.25	233.50	-2	4,316	-0.05%
2020/01/03	0	0.00	1	245.00	237.00	-1	4,342	-0.02%
2020/01/02	1	241.50	1	240.00	241.00	0	4,412	0.00%
2019/12/31	3	237.17	3	237.00	236.50	0	4,436	0.00%
2019/12/30	5	241.90	3	241.00	239.50	2	4,491	0.04%
2019/12/27	4	240.63	2	240.00	239.50	2	4,509	0.04%
2019/12/26	0	0.00	16	236.69	237.50	-16	4,502	-0.36%
2019/12/25	0	0.00	3	236.83	235.50	-3	4,519	-0.07%
2019/12/24	3	233.67	2	234.50	235.50	1	4,608	0.02%
2019/12/23	20	232.18	1	233.00	230.50	19	4,634	0.41%
2019/12/20	4	240.13	3	240.00	236.50	1	4,691	0.02%
2019/12/19	12	249.17	6	249.17	245.50	6	4,644	0.13%
2019/12/17	5	239.30	3	239.33	238.50	2	4,512	0.04%
2019/12/13	7	238.64	2	237.00	236.00	5	4,526	0.11%
2019/12/12	8	244.75	18	243.69	243.00	-10	4,504	-0.22%
2019/12/11	3	240.50	6	239.67	240.00	-3	4,472	-0.07%
2019/12/10	5.3	239.81	2	239.00	239.00	3.3	4,477	0.07%
2019/12/09	7	237.07	9	237.50	241.00	-2	4,472	-0.04%
2019/12/06	2	236.75	2	235.50	234.00	0	4,426	0.00%
2019/12/05	3	233.00	3	234.67	232.50	0	4,433	0.00%
2019/12/04	9	229.44	5	229.90	228.50	4	4,492	0.09%
2019/12/03	9	229.33	14	230.25	232.00	-5	4,592	-0.11%
2019/12/02	4	225.25	5	228.00	225.00	-1	4,607	-0.02%
2019/11/29	5	230.70	2	232.75	232.00	3	4,670	0.06%
2019/11/28	5	238.80	3	240.17	236.00	2	4,776	0.04%
2019/11/27	0	0.00	3	236.67	238.50	-3	4,789	-0.06%
2019/11/26	4	235.38	2	235.25	235.00	2	4,796	0.04%
2019/11/25	3	232.67	10	233.20	232.00	-7	4,901	-0.14%
2019/11/22	11	234.82	5	236.00	231.00	6	4,939	0.12%
2019/11/21	6	225.00	20	225.78	241.00	-14	4,893	-0.29%
2019/11/20	3	227.17	2	222.75	221.50	1	4,826	0.02%
2019/11/19	6	232.08	1	231.50	232.50	5	4,775	0.10%
2019/11/18	19	234.58	2	236.25	236.00	17	4,782	0.36%
2019/11/15	8	242.63	3	244.33	242.00	5	4,769	0.10%
2019/11/14	6	246.67	4	248.25	245.00	2	4,851	0.04%
2019/11/13	10	246.00	18	246.17	247.00	-8	4,851	-0.16%
2019/11/12	9	240.89	5	241.00	240.00	4	4,778	0.08%
2019/11/11	5	232.90	28	236.38	240.00	-23	4,828	-0.48%
2019/11/08	20	240.70	12	241.50	238.00	8	4,792	0.17%
2019/11/07	37	251.81	13	245.00	242.00	24	4,731	0.51%
2019/11/06	4	266.25	2	266.25	265.00	2	4,587	0.04%
2019/11/05	4	268.88	6	268.92	271.00	-2	4,667	-0.04%
2019/11/04	7	267.43	7	267.43	265.00	0	4,659	0.00%
2019/11/01	22	264.84	8	263.88	263.50	14	4,595	0.30%
2019/10/31	37	282.96	14	284.21	274.50	23	4,467	0.51%
2019/10/30	7	297.36	6	297.83	296.50	1	4,273	0.02%
2019/10/29	11	310.64	6	308.67	304.00	5	4,261	0.12%
2019/10/28	6	306.58	11	306.27	312.00	-5	4,227	-0.12%
2019/10/25	11	308.91	8	310.56	309.00	3	4,174	0.07%
2019/10/24	8	309.44	10	309.10	314.00	-2	4,171	-0.05%
2019/10/23	2	296.75	7	295.14	299.50	-5	4,089	-0.12%
2019/10/22	12	294.83	7	294.57	290.00	5	4,089	0.12%
2019/10/21	6	290.67	6	290.33	293.50	0	4,081	0.00%
2019/10/18	5	286.20	12	287.13	289.00	-7	4,207	-0.17%
2019/10/17	11	285.05	3	286.00	289.50	8	4,199	0.19%
2019/10/16	4	285.88	15	280.17	279.00	-11	4,172	-0.26%
2019/10/15	26	289.90	22	289.70	285.50	4	4,213	0.09%
2019/10/14	13	279.46	4	279.88	277.50	9	4,193	0.21%
2019/10/09	2	279.50	2	278.75	275.50	0	4,285	0.00%
2019/10/08	8	278.63	7	278.29	279.00	1	4,325	0.02%
2019/10/07	0	0.00	1	275.50	270.00	-1	4,377	-0.02%
2019/10/04	3	275.17	2	277.50	273.50	1	4,449	0.02%
2019/10/03	1	266.50	1	264.00	273.50	0	4,416	0.00%
2019/10/02	2	270.50	1	271.00	270.00	1	4,421	0.02%
2019/10/01	1	267.00	1	268.00	272.00	0	4,478	0.00%
2019/09/27	4	271.00	5	269.10	265.00	-1	4,499	-0.02%
2019/09/26	1	282.00	0	0.00	282.50	1	4,466	0.02%
2019/09/25	7	286.00	9	287.11	286.00	-2	4,524	-0.04%
2019/09/23	0	0.00	1	282.00	280.00	-1	4,801	-0.02%
2019/09/20	3	284.67	9	283.33	284.50	-6	4,832	-0.12%
2019/09/19	4	282.00	2	283.25	283.50	2	4,849	0.04%
2019/09/18	5	279.40	7	278.36	277.00	-2	4,868	-0.04%
2019/09/17	8	277.94	12	275.96	278.00	-4	4,900	-0.08%
2019/09/16	7	280.57	3	282.00	276.00	4	4,943	0.08%
2019/09/12	5	282.50	5	282.20	285.00	0	4,967	0.00%
2019/09/11	2	280.50	10	280.30	282.00	-8	5,070	-0.16%
2019/09/10	3	275.67	3	276.17	278.00	0	5,102	0.00%
2019/09/09	10	280.50	5	281.80	279.50	5	5,137	0.10%
2019/09/06	5	276.40	11	275.82	280.00	-6	5,121	-0.12%
2019/09/05	10	288.90	11	288.82	285.00	-1	5,105	-0.02%
2019/09/04	4	287.00	7	286.71	290.00	-3	5,057	-0.06%
2019/09/03	12	283.00	9	282.06	287.00	3	5,106	0.06%
2019/09/02	13	274.27	11	273.36	281.00	2	5,146	0.04%
2019/08/30	4	268.50	4	265.75	266.50	0	5,125	0.00%
2019/08/29	1	270.50	4	264.00	265.00	-3	5,219	-0.06%
2019/08/28	11	268.50	9	267.17	269.00	2	5,299	0.04%
2019/08/27	2	261.25	7	262.29	262.50	-5	5,312	-0.09%
2019/08/26	4	250.50	3	251.50	249.50	1	5,447	0.02%
2019/08/23	2	260.50	1	260.00	261.00	1	5,519	0.02%
2019/08/22	1	257.00	3	258.33	258.50	-2	5,564	-0.04%
2019/08/21	1	252.00	2	252.00	256.50	-1	5,700	-0.02%
2019/08/20	4	254.75	3	255.50	251.00	1	5,910	0.02%
2019/08/19	3	252.67	1	250.50	254.50	2	6,017	0.03%
2019/08/16	1	247.50	7	245.14	245.50	-6	6,044	-0.10%
2019/08/15	2	241.00	3	241.50	244.50	-1	6,130	-0.02%
2019/08/14	6	241.58	10	243.00	240.00	-4	6,231	-0.06%
2019/08/13	0	0.00	4	235.75	235.00	-4	6,284	-0.06%
2019/08/12	1	235.00	2	235.25	235.00	-1	6,411	-0.02%
2019/08/08	1	228.50	13	226.88	230.00	-12	6,462	-0.19%
2019/08/07	6	223.08	15	223.83	220.00	-9	6,611	-0.14%
2019/08/06	14	206.93	14	210.25	210.50	0	6,693	0.00%
2019/08/05	2	214.00	1	221.00	212.00	1	6,778	0.01%
2019/08/02	6	215.50	6	220.00	220.50	0	6,970	0.00%
2019/08/01	3.5	220.07	3	220.50	219.00	0.5	7,121	0.01%
2019/07/31	7	212.93	5	217.30	223.00	2	7,175	0.03%
2019/07/30	4	219.25	5	219.90	217.50	-1	7,209	-0.01%
2019/07/29	3	222.33	2	221.25	222.00	1	7,254	0.01%
2019/07/26	3.1	220.86	5	222.10	222.00	-1.9	7,360	-0.03%
2019/07/25	10	217.85	4	218.38	218.50	6	7,387	0.08%
2019/07/24	10	223.25	8	222.63	223.50	2	7,469	0.03%
2019/07/23	3	224.50	6	223.58	227.00	-3	7,558	-0.04%
2019/07/22	22	222.91	7	220.57	219.50	15	7,585	0.20%
2019/07/19	5	234.70	4	235.38	235.00	1	7,469	0.01%
2019/07/18	13.1	236.03	9	235.72	234.00	4.1	7,522	0.05%
2019/07/17	11	235.36	8	234.88	234.00	3	7,585	0.04%
2019/07/16	15	239.73	9	239.33	241.50	6	7,621	0.08%
2019/07/15	3.3	250.48	3	248.50	247.00	0.3	7,583	0.00%
2019/07/12	5	248.10	3	248.67	249.00	2	7,551	0.03%
2019/07/11	10	246.00	22	245.23	250.00	-12	7,537	-0.16%
2019/07/10	14	233.64	5	234.70	235.00	9	7,471	0.12%
2019/07/09	2	243.50	3	241.50	239.00	-1	7,501	-0.01%
2019/07/08	1	244.00	4	243.00	243.50	-3	7,579	-0.04%
2019/07/05	7	243.50	6	244.25	242.00	1	7,622	0.01%
2019/07/04	5	250.70	5	249.20	250.50	0	7,672	0.00%
2019/07/02	1	260.00	12	257.67	248.00	-11	7,831	-0.14%
2019/07/01	18	254.86	30	255.25	253.00	-12	7,872	-0.15%
2019/06/28	14	242.36	12	242.13	242.50	2	7,917	0.03%
2019/06/27	3	233.00	4	234.13	232.50	-1	7,886	-0.01%
2019/06/26	0	0.00	3	230.33	232.50	-3	7,910	-0.04%
2019/06/25	4	231.50	0	0.00	229.00	4	7,972	0.05%
2019/06/24	5	233.90	5	236.70	238.50	0	8,121	0.00%
2019/06/21	4	239.13	1	243.50	235.50	3	8,232	0.04%
2019/06/20	7	244.00	4	244.00	241.50	3	8,222	0.04%
2019/06/19	9	248.22	5	246.20	242.50	4	8,222	0.05%
2019/06/18	1	245.50	4	244.50	243.00	-3	8,163	-0.04%
2019/06/17	2	239.00	4	240.63	243.00	-2	8,214	-0.02%
2019/06/14	4	238.88	1	238.00	235.50	3	8,362	0.04%
2019/06/13	17	240.06	15	239.50	240.50	2	8,470	0.02%
2019/06/12	4	243.00	5	242.90	240.00	-1	8,746	-0.01%
2019/06/11	5	248.10	7	245.93	244.50	-2	8,819	-0.02%
2019/06/10	12	240.17	13	239.73	242.00	-1	8,819	-0.01%
2019/06/06	6	229.83	11	229.73	235.50	-5	8,777	-0.06%
2019/06/05	14	233.04	17	235.06	227.00	-3	8,750	-0.03%
2019/06/04	8	233.31	28	230.50	232.00	-20	8,718	-0.23%
2019/06/03	12	230.42	15	229.87	232.00	-3	8,800	-0.03%
2019/05/31	22	223.86	28	221.66	226.00	-6	8,804	-0.07%
2019/05/30	6	212.58	5	212.60	213.50	1	8,684	0.01%
2019/05/29	7	210.50	12	210.96	212.50	-5	8,725	-0.06%
2019/05/28	15	211.83	18	211.97	211.00	-3	8,791	-0.03%
2019/05/27	29	212.83	8	213.44	207.00	21	8,780	0.24%
2019/05/24	32	225.59	18	229.81	218.00	14	8,745	0.16%
2019/05/23	11	230.45	12	232.38	235.50	-1	8,836	-0.01%
2019/05/22	8	236.75	6	237.42	232.00	2	8,785	0.02%
2019/05/21	9	229.22	9	231.83	236.00	0	8,790	0.00%
2019/05/20	11	225.73	14	226.14	234.00	-3	8,744	-0.03%
2019/05/17	24	235.94	17	234.09	228.00	7	8,717	0.08%
2019/05/16	6	248.83	11	247.82	244.00	-5	8,747	-0.06%
2019/05/15	11	247.91	13	250.38	246.50	-2	8,841	-0.02%
2019/05/14	25	245.28	16	242.88	252.00	9	8,826	0.10%
2019/05/13	7	232.64	10	233.20	239.00	-3	8,783	-0.03%
2019/05/10	33	230.95	21	234.29	227.50	12	8,843	0.14%
2019/05/09	19	244.58	5	250.00	240.00	14	8,825	0.16%
2019/05/08	6	254.58	7	256.07	259.50	-1	8,744	-0.01%
2019/05/07	20	258.95	6	262.17	260.00	14	8,745	0.16%
2019/05/06	3	251.00	13	254.50	254.00	-10	8,780	-0.11%
2019/05/03	10	259.45	5	260.30	261.50	5	8,796	0.06%
2019/05/02	7	253.14	6	255.25	255.00	1	8,886	0.01%
2019/04/30	11	251.91	15	252.90	259.00	-4	8,967	-0.04%
2019/04/29	7	250.79	5	261.80	249.50	2	8,959	0.02%
2019/04/26	4	278.00	9	277.83	277.00	-5	8,970	-0.06%
2019/04/25	5	272.00	3	272.00	275.00	2	9,071	0.02%
2019/04/24	3	278.67	5	277.60	275.50	-2	9,157	-0.02%
2019/04/23	5	279.70	5	278.20	285.00	0	9,240	0.00%
2019/04/22	1	292.00	2	296.25	288.50	-1	9,279	-0.01%
2019/04/19	7	292.79	7	292.71	295.00	0	9,271	0.00%
2019/04/18	8	288.63	7	287.07	284.00	1	9,290	0.01%
2019/04/17	4	283.50	2	280.75	280.00	2	9,419	0.02%
2019/04/16	5	282.40	3	283.33	282.00	2	9,648	0.02%
2019/04/15	2	279.00	9	280.44	273.00	-7	9,694	-0.07%
2019/04/12	15	262.63	11	261.55	265.50	4	9,791	0.04%
2019/04/11	2	259.75	2	262.25	257.00	0	9,902	0.00%
2019/04/10	5	260.20	1	259.00	257.00	4	10,040	0.04%
2019/04/09	2	271.75	3	266.83	269.00	-1	10,176	-0.01%
2019/04/08	12	280.04	11	272.50	273.50	1	10,374	0.01%
2019/04/03	3	269.00	5	266.30	263.50	-2	10,533	-0.02%
2019/04/02	31	253.37	22	254.02	267.00	9	10,583	0.09%
2019/04/01	7	244.93	14	244.57	247.50	-7	10,473	-0.07%
2019/03/29	5	237.80	1	238.50	237.00	4	10,488	0.04%
2019/03/28	13	240.15	13	243.96	238.00	0	10,791	0.00%
2019/03/27	32	241.89	14	241.29	242.00	18	11,044	0.16%
2019/03/26	5	234.10	7	234.29	239.00	-2	11,089	-0.02%
2019/03/25	3	224.67	1	227.57	230.00	2	11,210	0.02%
2019/03/22	3	227.83	10	228.25	228.00	-7	11,171	-0.06%
2019/03/21	4	226.75	3	225.83	226.00	1	11,459	0.01%
2019/03/20	3	226.83	3	229.17	230.00	0	11,664	0.00%
2019/03/19	17	229.71	10	225.95	229.00	7	11,779	0.06%
2019/03/18	2	229.00	8	229.50	230.00	-6	11,796	-0.05%
2019/03/15	17	226.18	22	225.61	223.00	-5	12,036	-0.04%
2019/03/14	22	218.50	3	217.67	217.00	19	11,887	0.16%
2019/03/13	0	0.00	3	218.00	215.00	-3	11,950	-0.03%
2019/03/12	9	219.50	7	219.14	212.50	2	11,977	0.02%
2019/03/11	7	216.36	5	215.40	217.00	2	12,032	0.02%
2019/03/08	2	215.74	4	213.38	217.00	-2	12,102	-0.02%
2019/03/07	11	216.95	8	212.19	212.00	3	12,116	0.02%
2019/03/06	6	218.50	6	217.42	220.50	0	12,089	0.00%
2019/03/05	5	216.00	3	215.67	213.00	2	12,016	0.02%
2019/03/04	18	220.61	23	219.52	220.00	-5	12,086	-0.04%
2019/02/27	5	215.30	5	215.50	213.00	0	11,987	0.00%
2019/02/26	16	216.72	12	216.25	211.00	4	11,909	0.03%
2019/02/25	4	219.63	14	219.54	220.00	-10	11,861	-0.08%
2019/02/22	13	213.58	16	215.97	220.50	-3	11,823	-0.03%
2019/02/21	10	202.30	7	201.14	200.50	3	11,629	0.03%
2019/02/20	9	203.61	13	201.85	197.50	-4	11,651	-0.03%
2019/02/19	7	197.36	7	197.14	198.00	0	11,614	0.00%
2019/02/18	15	200.97	10	199.80	202.00	5	11,589	0.04%
2019/02/15	13	203.23	6	197.67	198.00	7	11,485	0.06%
2019/02/14	3	211.17	4	211.50	207.50	-1	11,294	-0.01%
2019/02/13	10	226.75	15	225.73	220.50	-5	11,111	-0.04%
2019/02/12	13	223.58	7	223.14	223.50	6	10,921	0.05%
2019/02/11	8	215.63	16	213.44	220.00	-8	10,777	-0.07%
2019/01/30	4	194.38	18	195.03	200.00	-14	10,609	-0.13%
2019/01/29	3	187.17	2	186.50	189.50	1	10,427	0.01%
2019/01/25	3	183.67	7	186.43	187.00	-4	10,319	-0.04%
2019/01/24	13	180.12	13	179.92	183.00	0	10,208	0.00%
2019/01/23	10	179.90	15	179.10	182.00	-5	10,139	-0.05%
2019/01/22	10	178.60	7	178.50	177.00	3	9,931	0.03%
2019/01/21	13	182.77	10	182.55	186.50	3	9,776	0.03%
2019/01/18	11	184.32	5	184.70	182.50	6	9,662	0.06%
2019/01/17	10	191.50	10	191.95	191.00	0	9,516	0.00%
2019/01/16	6	187.75	6	187.92	188.00	0	9,336	0.00%
2019/01/15	4	184.75	5	180.90	188.00	-1	9,210	-0.01%
2019/01/14	5	181.10	5	182.60	178.00	0	9,043	0.00%
2019/01/11	3	195.00	2	193.00	190.00	1	8,916	0.01%
2019/01/10	7	191.79	5	191.20	192.50	2	8,818	0.02%
2019/01/09	15	190.10	5	196.70	193.00	10	8,722	0.11%
2019/01/08	10	188.85	21	192.07	192.00	-11	8,552	-0.13%
2019/01/07	6	179.33	10	179.05	180.00	-4	8,280	-0.05%
2019/01/04	12	177.71	15	174.17	172.00	-3	8,204	-0.04%
2019/01/03	12	189.75	13	186.00	184.50	-1	7,999	-0.01%
2019/01/02	9	191.56	7	193.79	186.00	2	7,802	0.03%
2018/12/28	8	198.50	10	199.65	201.00	-2	7,601	-0.03%
2018/12/27	19	206.82	18	211.00	201.50	1	7,382	0.01%
2018/12/26	23	198.02	26	197.71	214.00	-3	7,077	-0.04%
2018/12/25	8	205.13	10	208.25	199.00	-2	6,768	-0.03%
2018/12/24	22	220.14	18	219.61	221.00	4	6,583	0.06%
2018/12/22	13	220.15	15	219.57	221.00	-2	6,461	-0.03%
2018/12/21	41	217.72	38	221.07	216.00	3	6,299	0.05%
2018/12/20	31	219.48	30	218.32	218.00	1	5,940	0.02%
2018/12/19	5	198.80	17.4	199.79	204.50	-12.4	5,594	-0.22%
2018/12/18	25	186.98	13	189.50	186.00	12	5,376	0.22%
2018/12/17	1	205.50	0	0.00	205.50	1	5,192	0.02%
2018/12/14	55	220.71	51	215.62	228.00	4	5,292	0.08%
2018/12/13	12	205.71	27	200.65	211.50	-15	4,955	-0.30%
2018/12/12	17	185.79	30	186.05	192.50	-13	4,703	-0.28%
2018/12/11	14	179.86	15	179.07	184.00	-1	4,496	-0.02%
2018/12/10	38	183.25	39	183.53	179.00	-1	4,288	-0.02%
2018/12/07	26	170.73	24	172.65	181.00	2	3,934	0.05%
2018/12/06	30	164.38	24	162.83	166.00	6	3,800	0.16%
2018/12/05	5	176.80	15	179.53	168.00	-10	3,707	-0.27%
2018/12/04	1	183.00	2	185.50	186.50	-1	3,619	-0.03%
2018/12/03	1	171.00	11	170.36	176.50	-10	3,522	-0.28%
2018/11/30	6	167.50	6	169.92	166.00	0	3,427	0.00%
2018/11/29	4	160.38	5.1	164.66	169.00	-1.1	3,367	-0.03%
2018/11/28	8	155.69	8	156.63	154.00	0	3,218	0.00%
2018/11/27	4	153.75	10	152.85	156.00	-6	3,175	-0.19%
2018/11/26	4	146.00	2	144.00	147.00	2	3,022	0.07%
2018/11/23	2	143.00	7	143.70	142.00	-5	2,985	-0.17%
2018/11/22	1	144.00	50	146.30	149.00	-49	2,925	-1.68%
2018/11/21	10	139.05	12	139.21	145.50	-2	2,828	-0.07%
2018/11/20	3	130.33	5.1	132.89	132.50	-2.1	2,708	-0.08%
2018/11/19	6	130.33	2	130.75	133.00	4	2,689	0.15%
2018/11/16	1	124.00	11	123.77	125.50	-10	2,604	-0.38%
2018/11/15	4	111.88	14	116.79	117.50	-10	2,548	-0.39%
2018/11/14	4	112.50	0	0.00	111.50	4	2,544	0.16%
2018/11/13	0	0.00	1	106.50	110.50	-1	2,568	-0.04%
2018/11/12	1	111.00	11	111.95	111.50	-10	2,636	-0.38%
2018/11/09	2	107.00	0	0.00	107.50	2	2,690	0.07%
2018/11/08	16.1	110.11	26	110.58	107.00	-9.9	2,714	-0.36%
2018/11/07	5	105.50	38	107.07	109.50	-33	2,726	-1.21%
2018/11/06	31	104.10	8	104.63	103.00	23	2,757	0.83%
2018/11/05	33	106.68	10	107.55	108.50	23	2,804	0.82%
2018/11/02	2	104.00	3	104.33	106.00	-1	2,823	-0.04%
2018/11/01	1	102.00	1	102.50	102.50	0	2,891	0.00%
2018/10/31	6	97.70	1	98.50	97.20	5	2,880	0.17%
2018/10/29	0	0.00	1	89.70	94.50	-1	2,884	-0.03%
2018/10/26	8	92.53	8	90.90	92.00	0	2,890	0.00%
2018/10/25	2	94.65	2	93.85	90.80	0	2,885	0.00%
2018/10/23	1	97.40	0	0.00	96.20	1	2,848	0.04%
2018/10/19	1	96.90	0	0.00	101.50	1	2,837	0.04%
2018/10/18	0	0.00	1	100.00	99.70	-1	2,821	-0.04%
2018/10/17	9	102.06	1	102.00	100.50	8	2,831	0.28%
2018/10/16	1	102.00	3	99.43	101.00	-2	2,816	-0.07%
2018/10/15	3	94.97	1	95.00	94.90	2	2,789	0.07%
2018/10/12	2	88.85	6	93.32	96.20	-4	2,795	-0.14%
2018/10/11	1	91.10	2	89.05	88.30	-1	2,773	-0.04%
2018/10/09	11	101.55	3	99.00	98.10	8	2,796	0.29%
2018/10/08	2	100.00	7	100.79	101.50	-5	2,790	-0.18%
2018/10/05	4	101.50	2	104.25	100.00	2	2,801	0.07%
2018/10/04	0	0.00	2	109.00	108.50	-2	2,785	-0.07%
2018/10/03	0	0.00	1	111.00	108.50	-1	2,781	-0.04%
2018/10/02	2	113.75	0	0.00	113.00	2	2,786	0.07%
2018/09/28	2.1	111.77	10	111.35	110.50	-8	2,798	-0.28%
2018/09/27	5	112.50	10	112.50	110.50	-5	2,803	-0.18%
2018/09/26	3	112.00	3	113.50	113.50	0	2,818	0.00%
2018/09/25	5	108.20	3	108.50	109.50	2	2,799	0.07%
2018/09/21	10	106.05	20	103.10	110.00	-10	2,765	-0.36%
2018/09/20	20	107.30	13	110.46	105.00	7	2,666	0.26%
2018/09/19	2	117.75	3	120.33	116.50	-1	2,554	-0.04%
2018/09/18	2	115.75	3	117.50	117.00	-1	2,543	-0.04%
2018/09/17	4	114.88	16	115.53	117.00	-12	2,521	-0.48%
2018/09/14	6	116.92	5	117.50	118.00	1	2,519	0.04%
2018/09/13	8.5	116.56	2	118.25	114.00	6.5	2,497	0.26%
2018/09/12	19	115.32	15	116.70	114.00	4	2,459	0.16%
2018/09/11	16	123.00	48	124.53	122.50	-32	2,399	-1.33%
2018/09/10	20	139.90	1	141.00	135.50	19	2,303	0.82%
2018/09/07	20	151.58	14	153.79	150.50	6	2,247	0.27%
2018/09/06	16	158.66	5	158.40	157.50	11	2,210	0.50%
2018/09/05	6	157.58	20	158.03	156.50	-14	2,185	-0.64%
2018/09/04	4	153.25	1	153.50	152.50	3	2,135	0.14%
2018/09/03	7	152.14	1	150.50	150.50	6	2,137	0.28%
2018/08/31	7	156.50	6.1	157.10	158.00	0.9	2,124	0.04%
2018/08/30	4	155.00	9	156.89	154.50	-5	2,178	-0.23%
2018/08/29	12	156.46	5	157.50	155.50	7	2,177	0.32%
2018/08/28	4	158.25	2	160.00	158.50	2	2,183	0.09%
2018/08/27	8	161.19	3	160.50	161.00	5	2,208	0.23%
2018/08/24	0	0.00	12	155.92	159.50	-12	2,161	-0.56%
2018/08/23	6	155.25	31	154.52	154.50	-25	2,208	-1.13%
2018/08/22	8	160.13	5	158.10	158.00	3	2,243	0.13%
2018/08/21	6	158.83	17	158.47	158.50	-11	2,249	-0.49%
2018/08/20	14	153.32	5	153.40	153.50	9	2,281	0.39%
2018/08/17	17	157.38	5	157.70	153.50	12	2,389	0.50%
2018/08/16	2	154.50	5	153.40	156.00	-3	2,315	-0.13%
2018/08/15	2	148.75	0	0.00	149.00	2	2,252	0.09%
2018/08/14	0	0.00	1	150.00	150.50	-1	2,257	-0.04%
2018/08/13	6	145.42	16	147.53	144.00	-10	2,230	-0.45%
2018/08/10	3	154.33	13.1	155.68	152.00	-10.1	2,188	-0.46%
2018/08/09	8	148.69	1	150.00	152.50	7	2,164	0.32%
2018/08/08	6	149.00	16	149.25	149.50	-10	2,113	-0.47%
2018/08/07	1	139.00	0	0.00	140.00	1	2,020	0.05%
2018/08/06	11	139.45	2	139.50	139.50	9	2,020	0.45%
2018/08/03	2.1	135.60	0	0.00	137.50	2.1	2,014	0.10%
2018/08/02	2	135.00	0	0.00	134.50	2	2,031	0.10%
2018/08/01	2	138.50	5	138.60	139.00	-3	2,023	-0.15%
2018/07/31	0	0.00	2	134.50	135.00	-2	2,009	-0.10%
2018/07/30	11	136.18	2	134.00	133.50	9	2,016	0.45%
2018/07/27	0	0.00	1	135.50	135.00	-1	2,044	-0.05%
2018/07/26	3	134.83	1	134.00	133.00	2	2,125	0.09%
2018/07/25	0	0.00	1	132.00	132.00	-1	2,150	-0.05%
2018/07/23	0	0.00	20	129.50	131.00	-20	2,163	-0.92%
2018/07/20	1	130.00	0	0.00	130.00	1	2,178	0.05%
2018/07/19	2	132.75	1	134.00	131.50	1	2,196	0.05%
2018/07/18	2	130.00	2	130.00	129.00	0	2,201	0.00%
2018/07/17	5	133.00	7	133.86	131.50	-2	2,217	-0.09%
2018/07/13	16	141.03	3	141.50	141.00	13	2,235	0.58%
2018/07/12	0	0.00	4	138.25	140.00	-4	2,275	-0.18%
2018/07/10	3	131.33	0	0.00	132.00	3	2,367	0.13%
2018/07/09	0	0.00	1	128.00	128.00	-1	2,373	-0.04%
2018/07/05	0	0.00	2	130.00	130.00	-2	2,493	-0.08%
2018/07/04	3	127.67	10	127.40	130.00	-7	2,546	-0.27%
2018/07/02	0	0.00	1	140.00	140.00	-1	2,629	-0.04%
2018/06/28	2	142.00	2	141.50	140.50	0	2,625	0.00%
2018/06/25	3	139.00	2	140.00	138.00	1	2,611	0.04%
2018/06/21	5	146.50	0	0.00	149.00	5	2,586	0.19%
2018/06/20	3	142.50	22	141.61	144.50	-19	2,600	-0.73%
2018/06/19	1	148.00	2	151.75	146.50	-1	2,584	-0.04%
2018/06/15	0	0.00	5	155.60	153.00	-5	2,573	-0.19%
2018/06/14	3	157.50	2	158.50	157.00	1	2,560	0.04%
2018/06/13	3	162.50	8	163.63	161.00	-5	2,567	-0.19%
2018/06/12	5	166.70	1	166.00	166.00	4	2,564	0.16%
2018/06/11	2	166.75	17	164.35	165.00	-15	2,553	-0.59%
2018/06/08	4	164.75	2	164.50	163.50	2	2,548	0.08%
2018/06/07	38	167.30	29	166.59	165.50	9	2,558	0.35%
2018/06/06	1	161.00	5	161.90	162.50	-4	2,524	-0.16%
2018/06/05	4	160.38	4	161.00	159.50	0	2,564	0.00%
2018/06/04	11	163.86	10	162.60	162.00	1	2,568	0.04%
2018/06/01	11	158.82	28	157.93	158.00	-17	2,574	-0.66%
2018/05/31	43	164.28	14	162.25	159.50	29	2,599	1.12%
2018/05/30	9	159.50	13	158.15	159.50	-4	2,540	-0.16%
2018/05/29	8	155.19	13.2	154.96	153.50	-5.2	2,486	-0.21%
2018/05/28	44	159.27	9	161.17	159.50	35	2,463	1.42%
2018/05/25	4.1	147.60	11	151.36	156.50	-6.9	2,379	-0.29%
2018/05/24	0	0.00	1	139.00	143.00	-1	2,247	-0.04%
2018/05/23	4	140.50	2	139.50	138.50	2	2,264	0.09%
2018/05/22	5	145.10	4	146.13	143.50	1	2,303	0.04%
2018/05/21	0	0.00	1	142.00	142.00	-1	2,310	-0.04%
2018/05/18	1	141.00	1	146.00	140.50	0	2,339	0.00%
2018/05/17	5	144.60	7	143.07	143.00	-2	2,403	-0.08%
2018/05/16	1	138.50	1	139.00	138.50	0	2,556	0.00%
2018/05/14	2	138.25	0	0.00	137.50	2	2,713	0.07%
2018/05/10	1	138.00	1	137.50	138.00	0	2,747	0.00%
2018/05/09	8	135.19	30	133.02	133.00	-22	2,721	-0.81%
2018/05/08	1	132.00	2	133.25	133.00	-1	2,722	-0.04%
2018/05/07	1	135.00	2	134.75	134.00	-1	2,731	-0.04%
2018/05/04	34	132.59	35	129.39	135.00	-1	2,724	-0.04%
2018/05/03	55	139.22	9	133.72	130.50	46	2,693	1.71%
2018/05/02	14	144.89	14	147.00	145.00	0	2,656	0.00%
2018/04/30	0	0.00	8	141.19	143.00	-8	2,638	-0.30%
2018/04/27	13	140.00	8	140.00	140.50	5	2,627	0.19%
2018/04/26	18	140.81	22	140.25	136.00	-4	2,623	-0.15%
2018/04/25	21	138.17	13	140.92	141.00	8	2,599	0.31%
2018/04/24	12	134.25	1	135.50	134.00	11	2,587	0.43%
2018/04/23	15	139.10	7	141.93	138.50	8	2,606	0.31%
2018/04/20	6.2	145.50	22	141.32	145.00	-15.8	2,562	-0.62%
2018/04/19	16	138.22	4	137.50	136.50	12	2,509	0.48%
2018/04/18	26	139.12	26	141.08	140.50	0	2,509	0.00%
2018/04/17	20	131.83	12	132.92	135.00	8	2,454	0.33%
2018/04/16	6	130.33	1	130.00	130.00	5	2,409	0.21%
2018/04/13	1	135.50	3	137.33	136.00	-2	2,389	-0.08%
2018/04/12	3	133.67	6	133.75	134.00	-3	2,453	-0.12%
2018/04/11	6	134.33	5	135.70	134.00	1	2,462	0.04%
2018/04/10	5	150.60	5	152.80	143.50	0	2,357	0.00%
2018/04/09	8	159.00	4	158.25	157.50	4	2,319	0.17%
2018/04/03	1	156.00	2	152.00	154.00	-1	2,298	-0.04%
2018/04/02	0	0.00	2	143.00	145.50	-2	2,236	-0.09%
2018/03/31	0	0.00	1	143.00	142.50	-1	2,249	-0.04%
2018/03/30	2	144.50	2	147.00	144.00	0	2,258	0.00%
2018/03/29	2	145.50	4	147.00	144.50	-2	2,307	-0.09%
2018/03/28	4	147.13	1	152.50	145.50	3	2,310	0.13%
2018/03/27	2	152.00	0	0.00	151.00	2	2,327	0.09%
2018/03/23	1	143.50	0	0.00	145.00	1	2,371	0.04%
2018/03/22	7	152.36	1	150.50	149.00	6	2,366	0.25%
2018/03/21	1	152.50	0	0.00	152.00	1	2,393	0.04%
2018/03/20	0	0.00	4	153.00	151.50	-4	2,407	-0.17%
2018/03/19	1	150.00	0	0.00	153.50	1	2,470	0.04%
2018/03/16	8	156.00	0	0.00	151.00	8	2,505	0.32%
2018/03/15	1	156.00	1	156.00	156.50	0	2,563	0.00%
2018/03/14	2	156.25	0	0.00	154.00	2	2,626	0.08%
2018/03/12	2	148.50	3	150.17	150.00	-1	2,817	-0.04%
2018/03/09	2	142.75	3	145.33	145.00	-1	2,830	-0.04%
2018/03/08	6	153.08	4	154.25	153.00	2	2,826	0.07%
2018/03/07	9	157.39	7	157.00	151.50	2	2,915	0.07%
2018/03/06	4	164.50	6	166.17	162.50	-2	2,908	-0.07%
2018/03/05	15	171.47	1	169.00	168.00	14	2,937	0.48%
2018/03/02	20	167.00	1	163.00	166.00	19	2,950	0.64%
2018/03/01	0	0.00	1	165.00	165.50	-1	3,029	-0.03%
2018/02/27	2	165.50	3	167.17	163.00	-1	3,097	-0.03%
2018/02/26	0	0.00	1	163.00	165.00	-1	3,127	-0.03%
2018/02/23	2	164.50	0	0.00	161.00	2	3,161	0.06%
2018/02/22	9	162.44	7	162.07	162.00	2	3,147	0.06%
2018/02/21	1	170.50	3	171.33	169.50	-2	3,104	-0.06%
2018/02/12	3	161.00	1	162.50	161.00	2	3,074	0.07%
2018/02/09	2	154.75	2	159.25	157.50	0	3,067	0.00%
2018/02/08	15	168.60	22	168.52	165.50	-7	3,057	-0.23%
2018/02/07	8	196.19	0	0.00	182.50	8	2,890	0.28%
2018/02/06	2	198.25	0	0.00	198.00	2	2,812	0.07%
2018/02/05	9	202.17	1	201.00	220.00	8	2,781	0.29%
2018/02/02	1	214.50	0	0.00	214.50	1	2,812	0.04%
2018/02/01	1	219.00	0	0.00	219.00	1	2,880	0.03%
2018/01/26	0	0.00	1	224.50	227.00	-1	2,939	-0.03%
2018/01/25	3	232.83	2	229.75	224.00	1	2,937	0.03%
2018/01/24	1	229.50	1	230.50	230.50	0	2,902	0.00%
2018/01/23	0	0.00	1	227.50	225.50	-1	2,913	-0.03%
2018/01/22	1	231.00	0	0.00	230.00	1	2,954	0.03%
2018/01/19	0	0.00	5	225.00	225.00	-5	2,967	-0.17%
2018/01/18	2	227.50	0	0.00	226.50	2	2,970	0.07%
2018/01/17	23	238.02	2	234.75	231.50	21	2,955	0.71%
2018/01/16	6	226.17	1	229.00	229.50	5	2,915	0.17%
2018/01/15	0	0.00	2	226.00	225.50	-2	2,920	-0.07%
2018/01/12	0	0.00	1	223.00	223.00	-1	2,961	-0.03%
2018/01/10	0	0.00	11	219.41	221.50	-11	2,956	-0.37%
2018/01/09	0	0.00	10	219.00	219.00	-10	2,951	-0.34%
2018/01/08	23	229.80	24	224.77	220.50	-1	2,921	-0.03%
2018/01/05	1	246.00	3	243.67	244.50	-2	2,843	-0.07%
2018/01/04	0	0.00	3	237.83	239.50	-3	2,843	-0.11%
2018/01/03	1	236.50	4	236.25	238.00	-3	2,879	-0.10%