可成 (2474)-永豐金-忠孝券商分點個股進出

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
228.0
漲跌
▼2.5
漲幅
-1.08%
成交量
4,463張
產業
上市其他電子類股
1229人加入追蹤

立即追蹤
本地時間:13:30

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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/05/23	1	227.00	0.2	228.00	228.00	0.8	3,077	0.03%
2024/05/20	0.3	218.33	0	0.00	218.50	0.3	2,912	0.01%
2024/05/17	1.2	220.75	4	227.00	220.00	-2.8	2,817	-0.10%
2024/05/16	0	0.00	0	232.50	232.50	0	2,714	0.00%
2024/05/15	1	233.50	2	233.01	233.50	-1	2,677	-0.04%
2024/05/14	0	229.00	0	0.00	230.00	0	2,660	0.00%
2024/05/13	1.1	228.31	3	232.01	229.50	-1.9	2,620	-0.07%
2024/05/10	2	222.00	0	0.00	222.00	2	2,542	0.08%
2024/05/09	0	0.00	2	220.00	218.50	-2	2,500	-0.08%
2024/05/08	0.8	222.25	0	221.50	221.00	0.8	2,483	0.03%
2024/05/07	0	223.00	1.1	223.00	224.00	-1.1	2,472	-0.04%
2024/05/06	2	220.50	0.1	220.49	220.50	1.9	2,452	0.08%
2024/05/03	0.6	223.00	0.1	222.86	220.50	0.5	2,437	0.02%
2024/05/02	1	220.00	2.2	219.97	219.00	-1.2	2,410	-0.05%
2024/04/30	0	0.00	0.4	218.47	218.00	-0.4	2,377	-0.02%
2024/04/24	0	213.50	1	214.00	214.00	-1	2,334	-0.04%
2024/04/23	1	214.00	1	214.50	214.50	0	2,358	0.00%
2024/04/22	1	210.01	2	209.26	212.00	-1	2,337	-0.04%
2024/04/19	1	205.00	0	0.00	207.00	1	2,304	0.04%
2024/04/18	0	0.00	1	209.00	208.00	-1	2,265	-0.04%
2024/04/17	0	207.50	0	0.00	205.50	0	2,247	0.00%
2024/04/16	1	206.50	0	206.50	205.00	1	2,233	0.04%
2024/04/15	0	0.00	1	208.97	207.00	-1	2,201	-0.05%
2024/04/11	0.4	208.31	0	0.00	208.00	0.4	2,210	0.02%
2024/04/10	0	0.00	0.2	210.00	209.50	-0.2	2,203	-0.01%
2024/04/08	0.2	210.00	0.1	210.12	211.00	0	2,208	0.00%
2024/04/01	1	212.96	0	0.00	212.00	1	2,183	0.05%
2024/03/29	5	216.60	7	218.36	219.00	-2	2,157	-0.09%
2024/03/28	5	214.40	5	216.00	217.50	0	2,062	0.00%
2024/03/27	1.2	213.37	0	0.00	213.50	1.2	2,060	0.06%
2024/03/26	1.1	209.45	0	209.00	210.00	1.1	2,129	0.05%
2024/03/25	1.3	211.12	0	0.00	211.50	1.3	2,193	0.06%
2024/03/22	2.4	214.67	3.1	213.57	214.00	-0.7	2,235	-0.03%
2024/03/21	0.1	219.00	6.1	223.51	224.00	-6.1	2,246	-0.27%
2024/03/20	0	0.00	1	220.00	216.50	-1	2,246	-0.04%
2024/03/19	0	0.00	1	216.50	215.00	-1	2,200	-0.05%
2024/03/18	0	0.00	1	217.00	214.50	-1	2,150	-0.05%
2024/03/15	0	0.00	2	215.25	215.00	-2	2,136	-0.09%
2024/03/14	1	209.00	0	205.14	209.00	1	2,059	0.05%
2024/03/13	2.1	211.43	4.2	208.53	208.50	-2.2	2,052	-0.10%
2024/03/12	0.5	203.58	3.1	201.42	206.00	-2.7	2,062	-0.13%
2024/03/11	0.1	198.50	0	0.00	199.00	0.1	2,041	0.00%
2024/03/08	0.1	199.00	0	198.50	197.50	0	2,065	0.00%
2024/03/07	0	0.00	0.2	199.18	199.50	-0.2	2,059	-0.01%
2024/03/06	0.1	199.25	0.1	199.00	200.00	-0.1	2,095	0.00%
2024/03/05	0	199.00	5	199.50	199.00	-5	2,235	-0.22%
2024/03/04	0.1	197.50	0	0.00	198.50	0.1	2,275	0.00%
2024/03/01	0.1	196.00	0	0.00	197.00	0.1	2,362	0.00%
2024/02/23	2	198.00	0	0.00	196.50	2	2,548	0.08%
2024/02/22	2	200.75	2	200.74	200.50	0	2,579	0.00%
2024/02/19	0.1	196.98	11	199.09	199.50	-10.9	2,641	-0.41%
2024/02/15	0.1	192.50	0	0.00	196.00	0.1	2,680	0.00%
2024/01/31	0.1	194.00	0	0.00	194.50	0.1	2,729	0.00%
2024/01/30	0.1	196.50	0.1	196.48	195.00	-0.1	2,722	0.00%
2024/01/26	0.1	194.00	0	0.00	195.50	0.1	2,718	0.00%
2024/01/24	0.1	194.50	0	0.00	195.50	0.1	2,722	0.00%
2024/01/23	1.2	194.57	1	195.50	193.50	0.2	2,724	0.01%
2024/01/22	0	0.00	0.1	199.61	199.00	-0.1	2,709	0.00%
2024/01/19	0.1	198.96	0	0.00	199.50	0.1	2,714	0.00%
2024/01/17	1	198.00	0	0.00	196.50	1	2,702	0.04%
2024/01/16	0.2	200.25	3.1	200.98	200.50	-2.9	2,660	-0.11%
2024/01/15	0.1	200.00	0	0.00	200.00	0.1	2,646	0.00%
2024/01/10	0	0.00	1	198.00	197.00	-1	2,693	-0.04%
2024/01/08	1	197.00	0.1	197.00	199.00	0.9	2,727	0.03%
2024/01/05	0	0.00	2	197.50	197.00	-2	2,727	-0.07%
2024/01/03	0	0.00	4.1	193.50	193.50	-4.1	2,751	-0.15%
2024/01/02	0.1	195.00	0	0.00	196.00	0.1	2,739	0.00%
2023/12/29	1	193.50	0	0.00	194.00	1	2,730	0.04%
2023/12/28	2	195.50	0	0.00	195.50	2	2,741	0.07%
2023/12/27	0.1	194.50	0	0.00	194.00	0.1	2,734	0.00%
2023/12/26	0.1	192.50	0	0.00	194.50	0.1	2,719	0.00%
2023/12/21	5	188.10	0	0.00	189.00	5	2,689	0.19%
2023/12/20	1	191.00	13.1	192.98	191.00	-12.1	2,582	-0.47%
2023/12/18	0	0.00	1.1	189.05	189.50	-1.1	2,459	-0.04%
2023/12/15	0	185.50	0	0.00	185.00	0	2,399	0.00%
2023/12/11	1.1	185.00	0	0.00	185.00	1.1	2,425	0.04%
2023/12/07	1.5	184.60	0.1	186.00	183.50	1.4	2,462	0.06%
2023/12/06	1.2	193.70	0.2	194.00	192.50	0.9	2,446	0.04%
2023/12/05	1	192.50	0.3	194.00	193.50	0.7	2,440	0.03%
2023/12/01	2	195.25	0	0.00	195.50	2	2,469	0.08%
2023/11/29	3.5	195.43	3.3	197.00	196.50	0.2	2,296	0.01%
2023/11/28	0.1	195.00	0	0.00	194.50	0.1	2,260	0.00%
2023/11/27	0.1	199.00	0	0.00	196.00	0.1	2,280	0.00%
2023/11/24	2	199.75	1.3	199.88	197.50	0.7	2,253	0.03%
2023/11/22	1	197.00	0	0.00	196.00	1	2,151	0.05%
2023/11/21	0	0.00	0	195.00	196.00	0	2,123	0.00%
2023/11/20	5	192.80	1.2	194.33	194.00	3.8	2,080	0.18%
2023/11/17	0	0.00	0.1	191.50	191.50	-0.1	2,043	0.00%
2023/11/16	0	0.00	0	188.78	189.50	0	2,045	0.00%
2023/11/15	0	0.00	1	187.00	186.50	-1	2,035	-0.05%
2023/11/13	0.4	187.00	1	186.00	187.50	-0.7	2,036	-0.03%
2023/11/10	0	0.00	1	186.00	187.50	-1	2,037	-0.05%
2023/11/08	0	0.00	0.3	182.50	182.00	-0.3	2,020	-0.01%
2023/11/02	0	183.50	0	0.00	183.50	0	2,109	0.00%
2023/10/30	0	0.00	0	184.00	183.50	0	2,124	0.00%
2023/10/24	0	181.50	0	0.00	181.50	0	2,153	0.00%
2023/10/23	1	181.00	1	181.50	181.50	0	2,149	0.00%
2023/10/18	0	0.00	1	184.47	184.50	-1	2,215	-0.05%
2023/10/16	1	182.00	0	0.00	181.00	1	2,243	0.04%
2023/10/13	0	0.00	0	185.00	185.50	0	2,259	0.00%
2023/10/12	0	0.00	0	183.00	184.50	0	2,241	0.00%
2023/10/06	0.1	182.00	3	182.67	182.50	-2.9	2,224	-0.13%
2023/10/04	0	0.00	1	183.00	182.50	-1	2,225	-0.04%
2023/10/03	0	0.00	0	183.50	183.50	0	2,216	0.00%
2023/10/02	1	183.50	0	183.13	183.50	1	2,222	0.04%
2023/09/27	0.2	181.50	0	0.00	181.50	0.2	2,229	0.01%
2023/09/26	0.3	182.50	0	0.00	183.50	0.3	2,237	0.01%
2023/09/25	0	0.00	1	183.00	182.50	-1	2,241	-0.04%
2023/09/22	1	181.00	0.3	179.50	180.50	0.7	2,263	0.03%
2023/09/21	2	179.00	0	0.00	179.00	2	2,299	0.09%
2023/09/20	4	184.00	4	184.00	181.50	0	2,313	0.00%
2023/09/18	1	183.50	0	0.00	183.50	1	2,347	0.04%
2023/09/15	0	0.00	1	182.50	182.00	-1	2,366	-0.04%
2023/09/14	0	0.00	6.1	182.65	182.50	-6.1	2,321	-0.26%
2023/09/13	1	181.00	1	181.00	180.50	0	2,333	0.00%
2023/09/12	5.4	181.92	0.2	182.00	183.50	5.2	2,392	0.22%
2023/09/08	0	0.00	2	180.50	179.50	-2	2,355	-0.08%
2023/09/07	0	0.00	3.4	181.50	180.50	-3.4	2,359	-0.14%
2023/09/06	1.6	180.56	0.4	180.22	182.50	1.2	2,310	0.05%
2023/09/04	3	180.17	2	179.50	180.50	1	2,269	0.04%
2023/09/01	3.1	180.48	19.3	179.62	180.00	-16.2	2,262	-0.72%
2023/08/30	0	0.00	4	175.63	177.00	-4	2,125	-0.19%
2023/08/29	4.1	170.75	2	171.00	171.00	2.1	2,087	0.10%
2023/08/25	1	167.50	0	0.00	167.50	1	2,113	0.05%
2023/08/24	1	168.00	0	0.00	168.00	1	2,108	0.05%
2023/08/23	1	167.00	0	0.00	169.00	1	2,117	0.05%
2023/08/22	0	167.50	0	0.00	167.50	0	2,117	0.00%
2023/08/21	0.3	169.00	0	0.00	169.00	0.3	2,096	0.01%
2023/08/17	1.1	166.58	0	0.00	167.50	1.1	2,095	0.05%
2023/08/16	0.1	171.00	0	0.00	170.00	0.1	2,082	0.00%
2023/08/14	0.1	172.00	0	0.00	172.50	0.1	2,073	0.00%
2023/08/11	8	173.00	0	0.00	172.50	8	2,075	0.39%
2023/08/02	1	173.00	0	0.00	174.00	1	2,005	0.05%
2023/07/31	3	174.00	0	0.00	173.50	3	1,991	0.15%
2023/07/28	0.1	175.50	0	0.00	175.00	0.1	1,978	0.00%
2023/07/27	0	0.00	2	178.00	178.00	-2	1,971	-0.10%
2023/07/21	3	174.83	2	174.00	174.50	1	1,905	0.05%
2023/07/20	0	177.00	1.1	177.05	177.50	-1	1,857	-0.05%
2023/07/19	4	179.00	0	0.00	177.50	4	1,813	0.22%
2023/07/18	3.1	175.57	1.1	180.89	181.00	2	1,760	0.11%
2023/07/14	4	175.63	0	0.00	176.00	4	1,719	0.23%
2023/07/13	0	176.50	0	0.00	175.50	0	1,731	0.00%
2023/07/12	2.1	174.01	0	0.00	174.00	2.1	1,698	0.12%
2023/07/07	1	171.50	0	0.00	172.50	1	1,712	0.06%
2023/07/06	1.1	174.00	0	0.00	173.00	1.1	1,706	0.06%
2023/07/05	2	176.50	0	0.00	176.50	2	1,670	0.12%
2023/07/04	0.1	176.50	0	0.00	176.00	0.1	1,663	0.00%
2023/07/03	1.3	175.16	0	0.00	174.00	1.3	1,652	0.08%
2023/06/30	2.1	176.86	0	0.00	175.50	2.1	1,657	0.13%
2023/06/29	3	180.00	0	0.00	179.50	3	1,641	0.18%
2023/06/27	0	190.50	8	189.25	189.50	-8	1,538	-0.52%
2023/06/21	0	0.00	3	190.00	190.00	-3	1,482	-0.20%
2023/06/16	4	188.13	0	0.00	186.50	4	1,443	0.28%
2023/06/14	1	190.00	1	190.00	190.00	0	1,441	0.00%
2023/06/13	1	194.00	0.3	193.59	194.00	0.7	1,482	0.05%
2023/06/09	0	0.00	0.1	191.40	190.50	-0.1	1,543	-0.01%
2023/06/06	0	0.00	1	189.00	188.00	-1	1,632	-0.06%
2023/06/02	0	0.00	1	189.50	189.50	-1	1,672	-0.06%
2023/06/01	1	186.50	1.1	187.94	186.50	-0.1	1,677	0.00%
2023/05/31	1	185.50	4	187.38	185.50	-3	1,695	-0.18%
2023/05/30	7	189.86	4	189.75	188.50	3	1,684	0.18%
2023/05/29	0	0.00	2	189.50	189.00	-2	1,715	-0.12%
2023/05/24	2	185.00	0	0.00	185.00	2	1,845	0.11%
2023/05/22	0	0.00	5	189.00	190.00	-5	1,815	-0.28%
2023/05/19	0	0.00	1	189.50	189.50	-1	1,805	-0.06%
2023/05/18	0	0.00	2	187.50	188.50	-2	1,822	-0.11%
2023/05/12	0	0.00	0.1	185.00	184.50	-0.1	1,856	-0.01%
2023/05/10	0	0.00	18	185.00	185.50	-18	1,910	-0.94%
2023/05/08	1	184.00	5.2	185.00	184.50	-4.2	1,955	-0.21%
2023/05/04	1	180.50	0	0.00	181.00	1	2,022	0.05%
2023/05/02	3	182.50	1	182.00	182.50	2	2,117	0.09%
2023/04/27	0.2	179.00	0	0.00	180.00	0.2	2,170	0.01%
2023/04/26	1	179.50	0	0.00	180.00	1	2,172	0.05%
2023/04/19	0	0.00	0.2	183.00	182.50	-0.2	2,232	-0.01%
2023/04/18	0.2	182.00	1	183.00	183.00	-0.8	2,215	-0.04%
2023/04/17	0.1	184.50	0	0.00	184.50	0.1	2,201	0.00%
2023/04/14	0.2	185.50	0	0.00	184.50	0.2	2,217	0.01%
2023/04/07	1	186.00	0	0.00	185.00	1	2,220	0.05%
2023/03/30	0	0.00	0.5	189.00	189.50	-0.5	2,315	-0.02%
2023/03/28	0	0.00	2	189.50	189.00	-2	2,517	-0.08%
2023/03/27	0	0.00	1	190.00	190.00	-1	2,654	-0.04%
2023/03/24	0	0.00	1	189.00	189.50	-1	2,789	-0.04%
2023/03/23	0	0.00	0.5	188.61	189.50	-0.5	2,807	-0.02%
2023/03/22	0	0.00	1	189.00	189.00	-1	2,863	-0.03%
2023/03/21	1	189.00	2	188.00	188.00	-1	2,887	-0.03%
2023/03/17	0	0.00	4	187.13	187.50	-4	2,901	-0.14%
2023/03/16	0	0.00	0.1	184.00	185.50	-0.1	2,854	0.00%
2023/03/15	1	186.50	3	186.67	186.00	-2	2,877	-0.07%
2023/03/14	0	0.00	13	186.46	185.50	-13	2,898	-0.45%
2023/03/08	0	0.00	0	186.50	187.50	0	3,262	0.00%
2023/03/07	0.5	187.50	0	0.00	187.00	0.5	3,333	0.02%
2023/03/06	0.2	188.00	1	188.00	187.50	-0.8	3,383	-0.02%
2023/03/02	0	0.00	1	188.00	189.00	-1	3,485	-0.03%
2023/03/01	0.3	187.00	0	0.00	186.00	0.3	3,490	0.01%
2023/02/24	2	184.26	1.1	185.00	184.50	1	3,493	0.03%
2023/02/23	0	0.00	5.1	189.50	191.00	-5.1	3,420	-0.15%
2023/02/22	5	189.00	0	0.00	189.00	5	3,443	0.15%
2023/02/20	1	188.50	0	0.00	190.00	1	3,515	0.03%
2023/02/16	0	0.00	1	189.00	189.00	-1	3,650	-0.03%
2023/02/14	1	188.00	0	0.00	188.50	1	3,762	0.03%
2023/02/09	0	0.00	2	185.00	186.00	-2	3,798	-0.05%
2023/02/08	0	0.00	43	185.00	185.00	-43	3,800	-1.13%
2023/02/06	0	0.00	10	186.50	186.50	-10	3,779	-0.26%
2023/02/03	0	0.00	0.1	185.00	185.50	-0.1	3,767	0.00%
2023/02/01	0	0.00	4.1	185.41	185.50	-4.1	3,735	-0.11%
2023/01/31	0	0.00	0.2	178.30	178.00	-0.2	3,678	-0.01%
2023/01/30	15	178.50	0.1	178.00	178.00	14.9	3,694	0.40%
2023/01/17	0	175.00	0	175.50	175.00	0	3,687	0.00%
2023/01/13	0	176.00	5	175.50	176.00	-5	3,760	-0.13%
2023/01/11	5	176.00	5	176.00	176.00	0	3,826	0.00%
2023/01/10	0	0.00	0.2	176.00	177.50	-0.2	3,835	0.00%
2023/01/09	0	0.00	13.2	174.26	175.50	-13.2	3,831	-0.34%
2023/01/06	0	0.00	0.1	171.64	171.50	-0.1	3,857	0.00%
2023/01/04	0	0.00	1	171.50	171.50	-1	3,913	-0.03%
2023/01/03	0	0.00	1	170.00	170.50	-1	3,934	-0.03%
2022/12/30	0.1	170.00	1	169.50	169.00	-1	3,931	-0.02%
2022/12/28	10	169.50	0	0.00	169.00	10	3,967	0.25%
2022/12/23	3	169.67	3	169.00	169.00	0	4,024	0.00%
2022/12/22	0	0.00	1	168.00	172.00	-1	4,009	-0.02%
2022/12/21	0	167.00	0	0.00	167.00	0	3,936	0.00%
2022/12/20	0	0.00	1	168.00	168.50	-1	3,839	-0.03%
2022/12/19	0.1	169.89	0	0.00	169.00	0.1	3,767	0.00%
2022/12/16	0.3	172.00	2	173.00	172.00	-1.7	3,645	-0.05%
2022/12/15	0	0.00	1	174.51	174.00	-1	3,555	-0.03%
2022/12/14	0	0.00	1	175.00	175.50	-1	3,570	-0.03%
2022/12/12	0.2	172.50	1.2	174.48	174.50	-1	3,487	-0.03%
2022/12/09	1	173.50	0	174.00	173.50	1	3,517	0.03%
2022/12/07	0	0.00	0	175.00	176.50	0	3,479	0.00%
2022/12/06	1	175.00	1	175.50	175.00	0	3,411	0.00%
2022/12/05	11.1	176.46	0	0.00	176.00	11.1	3,351	0.33%
2022/12/02	26.2	176.88	2	176.50	176.50	24.2	3,300	0.73%
2022/12/01	24	178.15	8	183.13	177.00	16	3,222	0.50%
2022/11/30	11	185.00	14	182.68	183.00	-3	3,134	-0.10%
2022/11/29	3	178.83	0	0.00	181.00	3	3,057	0.10%
2022/11/28	2.1	176.60	2.6	179.66	180.00	-0.5	3,058	-0.02%
2022/11/25	2.2	178.23	2	179.50	180.00	0.2	3,059	0.00%
2022/11/24	1.2	177.67	0	0.00	180.50	1.2	3,127	0.04%
2022/11/23	3.1	179.02	2	181.25	180.00	1.1	3,153	0.04%
2022/11/22	2	177.25	5	178.00	179.50	-3	3,159	-0.09%
2022/11/21	0	0.00	0.2	180.00	182.00	-0.2	3,135	-0.01%
2022/11/18	0	0.00	1	184.50	184.00	-1	3,098	-0.03%
2022/11/17	0.3	187.00	2	187.25	187.50	-1.7	3,099	-0.05%
2022/11/15	1	183.00	3	185.00	187.50	-2	3,069	-0.07%
2022/11/14	1.4	183.59	2	182.25	184.50	-0.6	3,031	-0.02%
2022/11/11	8	180.00	8	179.63	180.00	0	2,974	0.00%
2022/11/10	1	176.00	4	179.50	180.00	-3	2,956	-0.10%
2022/11/09	1	176.00	0	0.00	176.50	1	2,927	0.03%
2022/11/08	0.2	174.00	0	0.00	174.50	0.2	2,891	0.01%
2022/11/03	0	0.00	1	171.50	172.50	-1	2,946	-0.03%
2022/11/02	0	0.00	2	171.50	172.00	-2	3,003	-0.07%
2022/10/27	0	0.00	2	167.50	167.50	-2	2,949	-0.07%
2022/10/26	1	163.50	0	0.00	164.50	1	2,938	0.03%
2022/10/24	2	164.50	4	164.63	164.50	-2	2,886	-0.07%
2022/10/20	0	0.00	5	171.00	172.00	-5	2,857	-0.18%
2022/10/12	1	168.00	0	0.00	168.00	1	2,807	0.04%
2022/10/05	1	169.50	0	0.00	170.00	1	2,843	0.04%
2022/10/03	1	169.50	0	0.00	169.00	1	2,816	0.04%
2022/09/29	1	170.50	1	170.50	171.00	0	2,792	0.00%
2022/09/28	0	0.00	1	168.00	170.00	-1	2,788	-0.04%
2022/09/27	0	0.00	0	170.50	171.00	0	2,798	0.00%
2022/09/26	0	169.00	1	169.00	170.00	-1	2,790	-0.04%
2022/09/22	1	171.00	1	168.00	171.00	0	2,779	0.00%
2022/09/21	8	172.56	1	171.50	172.00	7	2,742	0.26%
2022/09/20	1	176.00	0	0.00	176.00	1	2,704	0.04%
2022/09/19	1	173.50	1	173.00	173.50	0	2,720	0.00%
2022/09/15	3	173.67	0	0.00	173.00	3	2,711	0.11%
2022/09/14	2	170.00	0	0.00	171.00	2	2,709	0.07%
2022/09/13	0	0.00	0	172.00	171.50	0	2,736	0.00%
2022/09/12	1	169.00	0	171.00	171.50	1	2,741	0.04%
2022/09/08	1	166.50	0	0.00	169.00	1	2,759	0.04%
2022/09/07	1	165.50	0	0.00	166.00	1	2,761	0.04%
2022/09/06	1	170.50	6	163.00	164.50	-5	2,749	-0.18%
2022/09/05	2	170.25	1	169.50	169.50	1	2,714	0.04%
2022/09/02	1	181.50	0	0.00	181.00	1	2,647	0.04%
2022/08/30	2	182.50	1.2	181.92	183.00	0.8	2,481	0.03%
2022/08/29	0.1	181.00	0	0.00	181.00	0.1	2,450	0.00%
2022/08/25	1	180.00	0	0.00	180.50	1	2,548	0.04%
2022/08/24	0.1	180.50	2	181.00	180.50	-1.9	2,645	-0.07%
2022/08/19	0	0.00	1	179.00	178.00	-1	2,917	-0.03%
2022/08/17	1.1	176.58	0	0.00	176.50	1.1	3,071	0.04%
2022/08/16	2.1	176.81	1	177.00	177.50	1.1	3,111	0.04%
2022/08/15	1	173.50	0	0.00	175.00	1	3,122	0.03%
2022/08/12	0	0.00	1.3	175.38	176.00	-1.3	3,157	-0.04%
2022/08/11	0	0.00	1	177.00	176.00	-1	3,165	-0.03%
2022/08/10	7.1	176.14	4	176.00	175.50	3.1	3,162	0.10%
2022/08/09	0	0.00	5.3	177.21	179.50	-5.3	3,129	-0.17%
2022/08/08	2	170.50	0	0.00	171.00	2	3,089	0.06%
2022/08/02	2	168.50	0	0.00	168.00	2	3,235	0.06%
2022/08/01	1	169.50	0	0.00	170.50	1	3,239	0.03%
2022/07/29	1.1	169.49	1	169.00	170.50	0.1	3,258	0.00%
2022/07/28	0.1	170.00	0	0.00	170.50	0.1	3,273	0.00%
2022/07/27	1	169.50	2	169.50	172.00	-1	3,269	-0.03%
2022/07/26	1	166.00	3	165.17	166.00	-2	3,234	-0.06%
2022/07/22	3	168.17	0	0.00	168.00	3	3,242	0.09%
2022/07/21	0	0.00	1.2	168.92	169.00	-1.2	3,244	-0.04%
2022/07/20	1	166.00	0	0.00	166.00	1	3,220	0.03%
2022/07/19	2	167.50	4	169.13	167.00	-2	3,184	-0.06%
2022/07/15	0	0.00	1	168.00	168.00	-1	3,149	-0.03%
2022/07/14	0	0.00	2	168.00	168.50	-2	3,143	-0.06%
2022/07/13	2	164.25	3.3	164.61	163.50	-1.3	3,127	-0.04%
2022/07/12	0	0.00	2	160.75	161.00	-2	3,097	-0.06%
2022/07/05	2	160.00	0	0.00	160.00	2	3,173	0.06%
2022/07/01	0	0.00	3	162.33	162.00	-3	3,209	-0.09%
2022/06/30	0.2	165.50	0	0.00	165.50	0.2	3,208	0.01%
2022/06/28	0	0.00	2	167.50	168.00	-2	3,202	-0.06%
2022/06/27	0	0.00	2	170.25	169.00	-2	3,232	-0.06%
2022/06/24	2	165.00	0	0.00	166.00	2	3,198	0.06%
2022/06/23	1	165.00	2	164.25	165.50	-1	3,188	-0.03%
2022/06/22	0	0.00	2	163.75	163.50	-2	3,152	-0.06%
2022/06/17	1	165.00	1	164.00	165.00	0	3,111	0.00%
2022/06/16	0	0.00	0.1	166.00	164.50	-0.1	3,101	0.00%
2022/06/15	1	170.00	0	0.00	166.50	1	3,150	0.03%
2022/06/13	0	0.00	0.1	167.00	167.00	-0.1	3,176	0.00%
2022/06/10	0.2	169.50	0.4	170.01	168.00	-0.2	3,151	-0.01%
2022/06/09	18	173.50	20	173.55	173.00	-2	3,123	-0.06%
2022/06/08	20	173.20	19	174.03	173.00	1	3,117	0.03%
2022/06/07	18	173.06	19	172.16	173.50	-1	3,066	-0.03%
2022/06/06	11.2	173.53	10	170.50	173.50	1.2	3,026	0.04%
2022/06/02	10.2	171.00	10	170.30	171.00	0.2	2,972	0.01%
2022/06/01	0.8	169.88	10	168.80	170.50	-9.2	2,930	-0.31%
2022/05/31	10.5	167.40	11.2	165.64	164.00	-0.7	2,820	-0.02%
2022/05/30	1.3	166.98	1	167.00	166.00	0.3	2,686	0.01%
2022/05/27	0.1	164.75	1	165.50	165.00	-0.9	2,613	-0.03%
2022/05/26	0.5	163.78	0	0.00	163.50	0.5	2,579	0.02%
2022/05/25	1.3	164.04	2.4	165.29	161.50	-1.1	2,684	-0.04%
2022/05/24	0.4	163.50	2	164.25	162.50	-1.6	2,612	-0.06%
2022/05/23	0.1	160.00	0	0.00	160.50	0.1	2,535	0.00%
2022/05/19	0	0.00	1	159.00	159.00	-1	2,463	-0.04%
2022/05/16	0	0.00	3	155.50	156.00	-3	2,413	-0.12%
2022/05/13	0	0.00	1	150.50	150.50	-1	2,374	-0.04%
2022/05/11	2	148.50	2	149.00	148.50	0	2,362	0.00%
2022/05/10	0	0.00	10	153.50	155.50	-10	2,294	-0.44%
2022/05/09	0	0.00	2	150.50	150.00	-2	2,240	-0.09%
2022/05/06	1	150.50	3	150.67	151.00	-2	2,248	-0.09%
2022/05/04	0	0.00	2	148.00	148.00	-2	2,238	-0.09%
2022/04/29	1	145.00	0	0.00	145.00	1	2,273	0.04%
2022/04/27	0	0.00	1	143.00	142.00	-1	2,306	-0.04%
2022/04/20	0	0.00	1	147.00	148.00	-1	2,332	-0.04%
2022/04/18	1	145.00	0	0.00	145.00	1	2,351	0.04%
2022/04/15	1	146.50	1	146.00	146.50	0	2,369	0.00%
2022/03/31	2	145.50	0	0.00	144.50	2	2,379	0.08%
2022/03/30	1	144.00	0	0.00	144.50	1	2,369	0.04%
2022/03/21	1	147.50	0	0.00	147.50	1	2,496	0.04%
2022/03/11	5	145.50	0	0.00	146.00	5	2,441	0.20%
2022/03/10	0	0.00	1	146.00	146.00	-1	2,442	-0.04%
2022/03/02	1	150.00	0	0.00	150.00	1	2,697	0.04%
2022/02/25	2.2	145.23	2	145.50	143.00	0.2	2,647	0.01%
2022/02/24	1.3	149.20	0	0.00	149.00	1.3	2,525	0.05%
2022/02/22	1.2	151.13	0	0.00	152.00	1.2	2,498	0.05%
2022/02/15	1	152.00	0	0.00	152.00	1	2,546	0.04%
2022/02/11	5	156.00	0	0.00	156.00	5	2,547	0.20%
2022/02/09	0	0.00	2	157.00	157.50	-2	2,584	-0.08%
2022/02/08	0	0.00	1	156.00	156.50	-1	2,599	-0.04%
2022/01/26	1	154.50	0	0.00	154.50	1	2,542	0.04%
2022/01/24	0	0.00	0.3	158.00	157.50	-0.3	2,510	-0.01%
2022/01/21	1	159.00	2	159.25	158.50	-1	2,552	-0.04%
2022/01/17	0.1	158.00	0	0.00	159.50	0.1	2,495	0.00%
2022/01/14	0	0.00	2	159.00	158.00	-2	2,494	-0.08%
2022/01/07	1.2	161.25	0	0.00	162.00	1.2	2,537	0.05%
2022/01/06	1	162.50	1	161.00	162.50	0	2,527	0.00%
2022/01/05	1.4	163.21	7	162.50	161.00	-5.6	2,521	-0.22%
2022/01/04	0.1	158.00	0.1	159.00	158.50	0	2,447	0.00%
2022/01/03	0	0.00	0.2	157.50	157.50	-0.2	2,452	-0.01%
2021/12/30	0.1	157.50	2	156.25	156.50	-1.9	2,464	-0.08%
2021/12/28	1.1	158.45	1	157.50	157.50	0.1	2,506	0.00%
2021/12/27	0	0.00	1	155.50	155.50	-1	2,480	-0.04%
2021/12/22	2	156.00	0	0.00	156.00	2	2,536	0.08%
2021/12/21	5.2	155.54	5	156.00	157.00	0.2	2,550	0.01%
2021/12/20	2.1	153.71	0	0.00	153.00	2.1	2,519	0.08%
2021/12/16	0	0.00	1	155.00	154.00	-1	2,541	-0.04%
2021/12/15	1.1	154.00	0	0.00	153.50	1.1	2,549	0.04%
2021/12/09	2	157.00	4	156.50	157.00	-2	2,675	-0.07%
2021/12/08	2	153.00	0	0.00	152.50	2	2,661	0.08%
2021/12/07	1	153.00	1	153.50	153.50	0	2,670	0.00%
2021/12/06	0	0.00	2	151.50	152.00	-2	2,681	-0.07%
2021/12/03	0	0.00	1	148.50	149.50	-1	2,719	-0.04%
2021/12/02	1	149.00	0	0.00	149.00	1	2,732	0.04%
2021/12/01	2	151.75	1	152.00	151.50	1	2,709	0.04%
2021/11/30	1	149.00	0	0.00	155.00	1	2,671	0.04%
2021/11/29	3	150.17	0	0.00	149.00	3	2,584	0.12%
2021/11/26	4	153.00	1	154.00	151.50	3	2,529	0.12%
2021/11/23	2.2	157.50	0	0.00	156.00	2.2	2,717	0.08%
2021/11/22	1	160.50	0	0.00	160.00	1	2,722	0.04%
2021/11/19	2	161.00	0	0.00	161.00	2	2,729	0.07%
2021/11/18	0	0.00	1	162.99	162.50	-1	2,751	-0.04%
2021/11/16	1	163.50	1	165.50	164.00	0	2,759	0.00%
2021/11/15	1	162.50	2	163.50	164.00	-1	2,739	-0.04%
2021/11/12	3	162.67	1	163.50	163.00	2	2,759	0.07%
2021/11/11	2	162.50	0	0.00	162.50	2	2,770	0.07%
2021/11/10	1.1	164.05	0	164.00	163.00	1.1	2,782	0.04%
2021/11/09	2	164.00	0	0.00	165.00	2	2,770	0.07%
2021/11/02	0	0.00	1	162.50	162.50	-1	2,960	-0.03%
2021/10/29	1.1	161.55	0	0.00	161.00	1.1	2,978	0.04%
2021/10/26	1	165.50	0	0.00	166.00	1	2,924	0.03%
2021/10/25	0.1	166.00	0	0.00	164.50	0.1	2,935	0.00%
2021/10/22	1	164.50	0	0.00	164.50	1	2,962	0.03%
2021/10/21	0.1	165.00	0	0.00	164.50	0.1	2,958	0.00%
2021/10/18	0	0.00	1	162.50	161.00	-1	2,926	-0.03%
2021/10/14	1	161.50	0	0.00	161.50	1	2,950	0.03%
2021/10/13	0	0.00	1	163.00	161.00	-1	2,979	-0.03%
2021/10/08	1	165.50	0	0.00	164.00	1	3,078	0.03%
2021/10/01	0	0.00	1	163.00	163.00	-1	3,081	-0.03%
2021/09/30	0	0.00	1	168.00	167.50	-1	3,066	-0.03%
2021/09/29	1	166.00	0	0.00	166.00	1	3,035	0.03%
2021/09/28	1	169.00	0	0.00	169.00	1	3,024	0.03%
2021/09/27	0	0.00	1	169.00	169.50	-1	3,022	-0.03%
2021/09/24	1	172.00	0	0.00	168.00	1	3,010	0.03%
2021/09/23	1	168.00	2.1	169.00	170.00	-1.1	2,998	-0.04%
2021/09/22	0	0.00	0.4	163.50	163.00	-0.4	2,958	-0.02%
2021/09/17	2	165.00	1.5	166.20	166.00	0.5	2,938	0.02%
2021/09/16	0	0.00	3	156.00	156.00	-3	2,830	-0.11%
2021/09/08	2.1	154.81	1	154.50	154.50	1.1	2,906	0.04%
2021/09/07	8.1	158.71	0	0.00	159.00	8.1	2,893	0.28%
2021/09/06	1	162.50	0	0.00	162.00	1	2,867	0.03%
2021/09/03	1	164.00	0	0.00	164.00	1	2,891	0.03%
2021/09/02	3	165.17	0	0.00	164.50	3	2,902	0.10%
2021/09/01	1	166.50	0	0.00	166.50	1	2,899	0.03%
2021/08/31	4	166.38	1	166.01	167.00	3	2,875	0.10%
2021/08/30	1.1	179.00	0	0.00	179.00	1.1	2,765	0.04%
2021/08/26	2	176.00	0	0.00	176.00	2	2,611	0.08%
2021/08/24	1	176.50	0	0.00	176.50	1	2,549	0.04%
2021/08/20	0	0.00	0	175.00	173.50	0	2,536	0.00%
2021/08/18	1	178.00	1	176.50	178.00	0	2,606	0.00%
2021/08/12	0	0.00	1	181.00	181.50	-1	2,688	-0.04%
2021/08/10	4	174.38	6	177.50	173.50	-2	2,720	-0.07%
2021/08/09	2	179.75	0	0.00	179.00	2	2,714	0.07%
2021/08/05	0.1	188.00	0	0.00	187.50	0.1	2,766	0.00%
2021/08/03	0.1	188.00	0	0.00	188.00	0.1	2,923	0.00%
2021/08/02	0.1	187.50	1	186.50	188.00	-0.9	2,940	-0.03%
2021/07/27	0	0.00	3	188.33	189.00	-3	3,077	-0.10%
2021/07/23	1	187.50	1	187.50	187.00	0	3,180	0.00%
2021/07/22	3	188.67	1	188.50	189.00	2	3,204	0.06%
2021/07/21	2	186.50	0	0.00	186.00	2	3,234	0.06%
2021/07/19	4	189.25	1	188.50	190.00	3	3,246	0.09%
2021/07/16	7	189.64	6	187.83	189.00	1	3,298	0.03%
2021/07/13	0.1	182.00	0	0.00	182.00	0.1	3,316	0.00%
2021/07/12	2	180.00	0	0.00	180.00	2	3,371	0.06%
2021/07/09	1	181.00	0	0.00	181.50	1	3,363	0.03%
2021/07/07	1	183.00	0	0.00	183.50	1	3,406	0.03%
2021/07/02	2	181.25	0	0.00	181.00	2	3,479	0.06%
2021/07/01	0	0.00	2	181.00	181.00	-2	3,490	-0.06%
2021/06/30	1	182.00	0	0.00	182.00	1	3,517	0.03%
2021/06/24	1	183.00	0	0.00	181.50	1	3,658	0.03%
2021/06/22	0	0.00	1	178.50	178.50	-1	3,677	-0.03%
2021/06/21	1.1	178.55	0	0.00	178.00	1.1	3,685	0.03%
2021/06/15	1	179.50	0	0.00	179.00	1	3,594	0.03%
2021/06/09	3	177.67	0	0.00	178.00	3	3,606	0.08%
2021/06/08	0	0.00	1	181.00	179.00	-1	3,653	-0.03%
2021/06/02	1	184.00	0	0.00	183.00	1	3,743	0.03%
2021/06/01	0	0.00	6	185.00	185.00	-6	3,759	-0.16%
2021/05/28	0	0.00	1	185.00	183.00	-1	3,802	-0.03%
2021/05/27	1	180.00	0	0.00	180.00	1	3,798	0.03%
2021/05/26	6	182.50	0	0.00	182.50	6	3,778	0.16%
2021/05/25	1.1	182.50	0	0.00	182.00	1.1	3,778	0.03%
2021/05/24	2	180.50	0	0.00	182.00	2	3,762	0.05%
2021/05/21	3	184.17	1	195.00	181.50	2	3,799	0.05%
2021/05/19	0	0.00	1	176.50	178.00	-1	3,749	-0.03%
2021/05/18	1	176.00	6	174.50	176.50	-5	3,731	-0.13%
2021/05/17	0	0.00	1.3	171.08	171.50	-1.3	3,715	-0.03%
2021/05/14	1	179.50	2	178.00	178.00	-1	3,675	-0.03%
2021/05/13	4	173.50	0	0.00	175.00	4	3,684	0.11%
2021/05/11	2	186.75	0	0.00	186.00	2	3,526	0.06%
2021/05/07	2	190.25	0	0.00	190.50	2	3,565	0.06%
2021/05/06	1	190.00	0	0.00	188.00	1	3,590	0.03%
2021/05/05	2	192.25	0	0.00	191.50	2	3,592	0.06%
2021/05/04	1	187.00	2.1	186.21	189.00	-1.1	3,651	-0.03%
2021/04/26	0	0.00	1	200.50	200.50	-1	3,602	-0.03%
2021/04/23	3	199.83	0	0.00	201.50	3	3,604	0.08%
2021/04/22	1.1	202.05	0	0.00	201.00	1.1	3,635	0.03%
2021/04/21	7	208.50	2	209.00	207.00	5	3,718	0.13%
2021/04/20	1	207.00	0	0.00	207.50	1	3,624	0.03%
2021/04/19	2	207.50	2	207.50	207.50	0	3,652	0.00%
2021/04/16	0	0.00	3	207.17	207.50	-3	3,674	-0.08%
2021/04/14	0	0.00	1	198.50	198.00	-1	3,686	-0.03%
2021/04/13	2	200.50	9	201.50	200.00	-7	3,779	-0.19%
2021/04/12	3	200.67	7	202.00	200.50	-4	3,814	-0.10%
2021/04/09	2	206.50	1	207.00	206.00	1	3,852	0.03%
2021/04/08	5	207.00	1	209.00	209.00	4	3,845	0.10%
2021/04/07	2	204.75	0	0.00	206.00	2	3,848	0.05%
2021/04/06	2	211.00	1.1	207.57	207.50	1	3,878	0.02%
2021/04/01	2	212.00	0	0.00	211.00	2	3,855	0.05%
2021/03/30	4.1	209.87	3.1	210.86	212.00	0.9	3,799	0.02%
2021/03/29	1	205.00	6	208.08	207.50	-5	3,743	-0.13%
2021/03/26	1	204.00	0	0.00	204.00	1	3,699	0.03%
2021/03/25	4	204.25	0	0.00	203.50	4	3,696	0.11%
2021/03/24	1	206.50	3	206.50	206.50	-2	3,674	-0.05%
2021/03/22	1	206.50	1	206.50	205.00	0	3,675	0.00%
2021/03/19	4	202.75	2	202.75	204.00	2	3,723	0.05%
2021/03/18	2.4	203.92	1.1	203.98	203.00	1.4	3,703	0.04%
2021/03/17	2	202.25	0	0.00	201.00	2	3,771	0.05%
2021/03/16	1.1	203.50	0	204.00	203.00	1.1	3,822	0.03%
2021/03/15	1	203.00	2	203.00	203.50	-1	3,981	-0.03%
2021/03/12	4.2	201.09	4	200.00	201.50	0.2	3,967	0.00%
2021/03/11	7	198.50	5	199.00	197.00	2	3,961	0.05%
2021/03/10	1	193.50	0	0.00	193.00	1	3,914	0.03%
2021/03/09	3	193.00	0	0.00	194.00	3	3,963	0.08%
2021/03/05	3	193.67	2	196.50	193.50	1	4,025	0.02%
2021/03/04	3	196.67	0	0.00	194.50	3	4,156	0.07%
2021/03/03	0.2	197.50	1	197.00	197.50	-0.8	4,157	-0.02%
2021/02/26	0.6	194.23	1	192.00	192.00	-0.5	4,143	-0.01%
2021/02/25	0.1	197.50	2	197.00	197.50	-2	4,078	-0.05%
2021/02/24	2.6	196.02	1	195.00	195.00	1.6	4,090	0.04%
2021/02/23	3.3	196.17	6	196.58	196.50	-2.7	4,103	-0.07%
2021/02/22	6	195.08	1	196.00	194.00	5	4,076	0.12%
2021/02/19	1.2	191.59	0	0.00	193.00	1.2	4,115	0.03%
2021/02/18	0	0.00	1	194.00	194.00	-1	4,096	-0.02%
2021/02/17	2	193.75	0	0.00	193.50	2	4,131	0.05%
2021/02/04	1.1	192.48	1	192.50	191.50	0.1	4,155	0.00%
2021/02/03	4.1	197.85	0	0.00	195.00	4.1	4,173	0.10%
2021/02/02	0	0.00	2	196.50	197.00	-2	4,163	-0.05%
2021/02/01	1.1	195.05	0	0.00	194.50	1.1	4,170	0.03%
2021/01/29	5.7	200.18	0	0.00	198.00	5.7	4,163	0.14%
2021/01/28	1.4	205.50	0.5	204.00	205.00	0.9	4,105	0.02%
2021/01/27	0	0.00	3	204.00	205.00	-3	4,082	-0.07%
2021/01/26	2	200.75	0	0.00	199.00	2	4,103	0.05%
2021/01/25	0	0.00	2	204.75	205.00	-2	4,047	-0.05%
2021/01/21	0	203.50	4	200.50	202.00	-4	4,123	-0.10%
2021/01/20	6.1	203.89	1	205.00	200.00	5.1	4,183	0.12%
2021/01/19	0	0.00	0	209.50	208.00	0	4,082	0.00%
2021/01/18	2	208.00	0	0.00	208.00	2	4,147	0.05%
2021/01/15	17	214.38	12	212.17	210.50	5	4,335	0.12%
2021/01/14	5	216.50	10	214.45	215.50	-5	4,296	-0.12%
2021/01/13	0	0.00	3	207.83	208.00	-3	4,158	-0.07%
2021/01/12	4	206.38	2	208.25	206.00	2	4,145	0.05%
2021/01/11	2.1	207.31	2	210.50	208.00	0.1	4,129	0.00%
2021/01/08	1	208.50	1	209.00	210.50	0	4,222	0.00%
2021/01/07	2	209.75	1	208.50	210.00	1	4,180	0.02%
2021/01/06	7	207.79	3	209.17	208.00	4	4,149	0.10%
2021/01/05	1	206.00	1	207.00	203.50	0	4,051	0.00%
2021/01/04	4	208.25	1	209.00	207.50	3	4,013	0.07%
2020/12/30	0	0.00	3	205.00	206.00	-3	3,996	-0.08%
2020/12/29	1	205.00	2	204.75	204.50	-1	4,050	-0.02%
2020/12/24	1	202.50	1	202.00	201.50	0	4,330	0.00%
2020/12/23	0.1	199.50	0	0.00	199.50	0.1	4,351	0.00%
2020/12/21	1.1	200.55	0	0.00	200.50	1.1	4,421	0.02%
2020/12/18	0	0.00	2	203.25	203.50	-2	4,479	-0.04%
2020/12/15	1	198.50	2	203.50	197.50	-1	4,664	-0.02%
2020/12/14	1	202.50	3	202.17	201.50	-2	4,623	-0.04%
2020/12/11	7	200.57	4	202.63	201.50	3	4,656	0.06%
2020/12/10	4.3	203.29	2	204.00	202.50	2.3	4,595	0.05%
2020/12/09	5	199.80	7.6	204.88	207.50	-2.6	4,560	-0.06%
2020/12/04	3.1	196.68	3	197.00	197.50	0.1	4,467	0.00%
2020/12/03	1	195.00	1.5	194.67	195.50	-0.5	4,459	-0.01%
2020/12/02	0.5	193.50	2	194.25	194.00	-1.5	4,461	-0.03%
2020/12/01	1	190.00	0	0.00	191.50	1	4,483	0.02%
2020/11/30	22	193.75	17	191.29	188.00	5	4,576	0.11%
2020/11/26	1	193.51	0	0.00	194.50	1	4,583	0.02%
2020/11/25	1	193.50	0	0.00	193.00	1	4,721	0.02%
2020/11/23	1	193.00	0	0.00	192.00	1	4,897	0.02%
2020/11/20	0	0.00	1	192.50	193.00	-1	4,947	-0.02%
2020/11/19	0	0.00	1	191.50	192.00	-1	5,000	-0.02%
2020/11/18	4	193.00	6	192.58	191.50	-2	5,126	-0.04%
2020/11/17	4	188.50	6	189.58	188.00	-2	5,380	-0.04%
2020/11/16	5	191.80	3	191.00	189.00	2	5,641	0.04%
2020/11/13	1	189.50	0	0.00	191.00	1	6,038	0.02%
2020/11/12	1	191.00	8	190.38	190.50	-7	6,195	-0.11%
2020/11/10	0	0.00	7	186.14	187.50	-7	6,444	-0.11%
2020/11/06	0	0.00	1	185.50	186.00	-1	6,505	-0.02%
2020/11/05	1	184.50	1	185.00	185.00	0	6,552	0.00%
2020/11/04	2	183.75	4	185.88	183.50	-2	6,679	-0.03%
2020/11/03	0	0.00	10	184.30	185.50	-10	6,727	-0.15%
2020/11/02	1	180.50	0	0.00	179.00	1	6,664	0.02%
2020/10/30	7	182.21	0	0.00	180.50	7	6,658	0.11%
2020/10/29	3	183.00	3	183.17	184.00	0	6,667	0.00%
2020/10/28	12	181.08	1	180.00	181.00	11	6,613	0.17%
2020/10/27	0	0.00	1	183.00	183.50	-1	6,557	-0.02%
2020/10/26	7	184.64	11	183.36	182.50	-4	6,580	-0.06%
2020/10/23	5	188.30	8	188.13	187.00	-3	6,622	-0.05%
2020/10/22	5	177.70	5	179.30	181.50	0	6,490	0.00%
2020/10/21	12	179.13	1	180.00	177.00	11	6,576	0.17%
2020/10/19	1	181.50	3	181.83	181.50	-2	6,772	-0.03%
2020/10/16	2	181.75	4	182.75	181.00	-2	6,840	-0.03%
2020/10/15	1	177.50	0	0.00	177.50	1	6,731	0.01%
2020/10/12	3	179.83	1	179.00	180.00	2	6,766	0.03%
2020/10/08	1	178.50	0	0.00	178.00	1	6,775	0.01%
2020/10/07	3	179.83	2	180.75	179.50	1	6,816	0.01%
2020/10/06	1	179.50	2	177.50	177.50	-1	6,855	-0.01%
2020/10/05	2	180.00	0	0.00	180.00	2	6,824	0.03%
2020/09/30	5.1	179.95	18	181.33	181.50	-12.9	6,796	-0.19%
2020/09/29	11	177.59	2	178.75	175.50	9	6,651	0.14%
2020/09/28	2	177.25	3	178.50	176.50	-1	6,667	-0.01%
2020/09/25	5	175.80	2	177.75	176.00	3	6,681	0.04%
2020/09/24	2	175.50	2	176.50	175.50	0	6,712	0.00%
2020/09/23	4	178.00	4	178.88	178.00	0	6,884	0.00%
2020/09/22	4	176.00	6	178.08	180.00	-2	6,864	-0.03%
2020/09/21	5	180.40	2	181.50	179.50	3	6,829	0.04%
2020/09/17	3	186.17	0	0.00	186.00	3	6,779	0.04%
2020/09/16	1	191.00	0	0.00	187.50	1	6,786	0.01%
2020/09/15	1	190.00	1	190.00	190.00	0	6,800	0.00%
2020/09/14	7	191.43	2	191.50	190.00	5	6,804	0.07%
2020/09/11	1	188.00	3	188.00	188.50	-2	6,809	-0.03%
2020/09/10	3	186.66	0	0.00	185.00	3	6,815	0.04%
2020/09/09	1	188.00	0	0.00	188.00	1	6,772	0.01%
2020/09/07	2	190.25	20	189.00	189.50	-18	6,843	-0.26%
2020/09/04	2	191.50	2	192.00	194.50	0	6,864	0.00%
2020/09/03	4	194.63	1	195.50	194.50	3	6,866	0.04%
2020/09/02	5	204.00	2	204.00	204.00	3	6,779	0.04%
2020/09/01	4	202.75	2	204.50	203.50	2	6,708	0.03%
2020/08/31	27	205.98	0	0.00	200.50	27	6,736	0.40%
2020/08/28	28	207.41	2	208.25	207.50	26	6,656	0.39%
2020/08/27	5.2	206.27	0	0.00	204.00	5.2	6,657	0.08%
2020/08/26	0	0.00	1	209.00	213.00	-1	6,517	-0.02%
2020/08/25	2.2	210.27	1	212.50	212.00	1.2	6,506	0.02%
2020/08/24	0	0.00	2	209.50	212.00	-2	6,472	-0.03%
2020/08/21	2	202.50	9	201.50	203.50	-7	6,383	-0.11%
2020/08/20	5	193.30	7	194.00	190.50	-2	6,162	-0.03%
2020/08/19	23.2	195.24	25	200.04	196.00	-1.8	5,991	-0.03%
2020/08/17	7	204.57	6	205.58	206.00	1	5,675	0.02%
2020/08/14	2	205.25	21	206.62	206.00	-19	5,686	-0.33%
2020/08/13	4.1	213.71	0	0.00	210.50	4.1	5,613	0.07%
2020/08/12	2	219.75	1	221.00	219.00	1	5,468	0.02%
2020/08/11	5	223.10	5	221.90	221.00	0	5,507	0.00%
2020/08/10	2	225.50	2	226.75	226.00	0	5,475	0.00%
2020/08/07	3	226.00	8	224.94	226.50	-5	5,472	-0.09%
2020/08/06	7	221.08	5	221.80	220.50	2	5,391	0.04%
2020/08/05	2	218.50	0	0.00	218.00	2	5,351	0.04%
2020/08/04	2	217.75	6	218.25	219.00	-4	5,357	-0.07%
2020/08/03	7	216.57	3	217.67	216.50	4	5,389	0.07%
2020/07/31	4	217.25	1	217.50	216.00	3	5,375	0.06%
2020/07/29	7	216.50	2	218.25	215.00	5	5,397	0.09%
2020/07/28	22	218.73	11	218.27	215.50	11	5,419	0.20%
2020/07/27	4	213.50	15.7	212.84	211.50	-11.7	5,369	-0.22%
2020/07/24	3	215.83	24	216.31	215.00	-21	5,313	-0.40%
2020/07/23	7	220.64	1	220.00	220.00	6	5,207	0.12%
2020/07/22	1	223.50	0	0.00	222.50	1	5,142	0.02%
2020/07/21	2.1	226.94	0	0.00	225.00	2.1	5,036	0.04%
2020/07/20	2	226.75	1	226.00	227.50	1	4,999	0.02%
2020/07/17	1	229.50	5	231.00	228.50	-4	5,045	-0.08%
2020/07/16	0	0.00	1	232.00	231.00	-1	5,084	-0.02%
2020/07/15	1	229.50	0	0.00	230.00	1	5,132	0.02%
2020/07/14	3	231.83	0	0.00	232.00	3	5,200	0.06%
2020/07/13	3.1	231.77	6	231.17	235.00	-2.9	5,282	-0.05%
2020/07/10	3	226.83	7	228.79	226.00	-4	5,342	-0.07%
2020/07/09	0	0.00	1	232.00	232.00	-1	5,347	-0.02%
2020/07/07	2.1	231.76	3	236.50	231.50	-0.9	5,364	-0.02%
2020/07/06	0	0.00	7	232.50	234.00	-7	5,406	-0.13%
2020/07/03	3	229.50	0	0.00	229.00	3	5,406	0.06%
2020/07/02	5.2	230.85	15	230.77	230.50	-9.8	5,430	-0.18%
2020/07/01	36.1	233.11	7	232.71	231.00	29.1	5,437	0.54%
2020/06/30	1	221.50	0	0.00	222.00	1	5,310	0.02%
2020/06/24	6	222.58	0	0.00	222.50	6	5,392	0.11%
2020/06/23	2	223.00	0	0.00	222.50	2	5,458	0.04%
2020/06/22	2	222.00	4	223.38	223.00	-2	5,473	-0.04%
2020/06/19	3	222.33	1	223.50	222.50	2	5,531	0.04%
2020/06/17	1	223.00	1	220.50	222.00	0	5,577	0.00%
2020/06/15	2	218.25	1	217.50	217.00	1	5,749	0.02%
2020/06/12	1	219.00	0	0.00	219.00	1	5,794	0.02%
2020/06/11	1.2	225.85	4	225.88	225.00	-2.8	5,810	-0.05%
2020/06/09	0	0.00	2	225.25	223.50	-2	5,893	-0.03%
2020/06/08	0	0.00	1	225.50	225.50	-1	5,925	-0.02%
2020/06/04	2	222.25	4	224.50	226.00	-2	5,924	-0.03%
2020/06/03	3	219.33	2	219.50	219.50	1	5,886	0.02%
2020/06/02	3	222.50	0	0.00	220.00	3	5,852	0.05%
2020/06/01	2	219.00	2	220.00	219.50	0	5,872	0.00%
2020/05/29	1	216.50	4	218.38	218.00	-3	5,901	-0.05%
2020/05/28	1	216.50	1	219.00	216.00	0	5,883	0.00%
2020/05/27	2	216.75	15	218.50	216.50	-13	5,931	-0.22%
2020/05/26	7	217.43	2	216.75	217.50	5	5,966	0.08%
2020/05/25	5	209.30	11	207.68	212.00	-6	5,907	-0.10%
2020/05/22	12	207.17	0	0.00	205.00	12	5,875	0.20%
2020/05/21	12	211.29	2	211.50	211.00	10	5,811	0.17%
2020/05/20	4	217.50	0	0.00	217.50	4	5,877	0.07%
2020/05/19	1	223.50	0	0.00	224.00	1	5,891	0.02%
2020/05/18	3	226.33	0	0.00	224.00	3	5,898	0.05%
2020/05/15	1	231.50	1	233.00	232.50	0	5,845	0.00%
2020/05/14	1	235.50	0	0.00	232.50	1	5,854	0.02%
2020/05/13	1	232.50	3	234.83	239.50	-2	5,811	-0.03%
2020/05/12	3	236.33	0	0.00	236.00	3	5,780	0.05%
2020/05/11	1	241.00	0	0.00	241.00	1	5,804	0.02%
2020/05/08	1	242.00	2	241.00	241.50	-1	5,773	-0.02%
2020/05/07	0	0.00	1	236.00	235.00	-1	5,743	-0.02%
2020/05/06	0	0.00	12	234.50	234.00	-12	5,746	-0.21%
2020/05/05	1	232.00	4	233.88	235.00	-3	5,748	-0.05%
2020/05/04	0	0.00	4	229.75	231.00	-4	5,739	-0.07%
2020/04/30	12	228.00	1	231.00	228.00	11	5,718	0.19%
2020/04/29	3	228.17	2	231.00	228.00	1	5,723	0.02%
2020/04/28	1	224.00	1	225.00	227.00	0	5,740	0.00%
2020/04/27	0	0.00	2	224.25	225.00	-2	5,881	-0.03%
2020/04/24	1	219.00	0	0.00	219.50	1	5,937	0.02%
2020/04/23	2	218.00	14	217.39	220.00	-12	5,960	-0.20%
2020/04/22	9	211.78	6	210.83	213.50	3	6,008	0.05%
2020/04/21	0	0.00	1	217.50	215.50	-1	5,967	-0.02%
2020/04/20	1	221.00	13	221.04	221.50	-12	5,937	-0.20%
2020/04/17	5	217.30	13	219.19	217.00	-8	5,943	-0.13%
2020/04/16	12	210.88	8	212.63	217.00	4	5,877	0.07%
2020/04/15	26	210.54	19	211.18	213.50	7	5,769	0.12%
2020/04/14	1	202.50	2	200.75	203.00	-1	5,646	-0.02%
2020/04/13	2	198.25	0	0.00	197.50	2	5,599	0.04%
2020/04/10	5	197.00	0	0.00	197.50	5	5,577	0.09%
2020/04/09	2	201.75	5	207.60	200.50	-3	5,638	-0.05%
2020/04/08	3	204.00	0	0.00	204.00	3	5,592	0.05%
2020/04/07	1	202.50	0	0.00	202.50	1	5,632	0.02%
2020/04/06	4	201.63	0	0.00	202.00	4	5,694	0.07%
2020/04/01	0	0.00	2	198.25	201.50	-2	5,644	-0.04%
2020/03/31	1	197.00	5	195.50	195.50	-4	5,544	-0.07%
2020/03/30	1	191.50	0	0.00	191.50	1	5,392	0.02%
2020/03/27	7	194.86	1	197.50	191.00	6	5,363	0.11%
2020/03/26	3	193.50	2	195.50	196.50	1	5,256	0.02%
2020/03/25	4	195.38	6	197.67	195.00	-2	5,234	-0.04%
2020/03/24	0	0.00	4	192.50	191.50	-4	5,166	-0.08%
2020/03/23	8	182.88	7	183.36	182.00	1	5,127	0.02%
2020/03/20	6	187.83	8	188.25	188.00	-2	5,125	-0.04%
2020/03/19	15	183.40	10	183.55	177.00	5	5,086	0.10%
2020/03/18	5	192.90	4	195.63	192.00	1	5,057	0.02%
2020/03/17	1	187.00	2	190.25	188.50	-1	5,211	-0.02%
2020/03/16	1	192.50	1	190.00	187.00	0	5,202	0.00%
2020/03/13	11	183.86	12	186.88	190.50	-1	5,199	-0.02%
2020/03/12	5	210.00	5	200.90	201.00	0	5,082	0.00%
2020/03/11	5	221.80	2	227.00	220.50	3	5,081	0.06%
2020/03/10	5	223.80	4	224.50	227.50	1	5,072	0.02%
2020/03/09	9	229.78	1	225.50	225.50	8	5,086	0.16%
2020/03/06	6	237.83	0	0.00	237.00	6	5,088	0.12%
2020/03/05	1	239.00	10	242.10	242.00	-9	5,164	-0.17%
2020/03/04	0	0.00	2	239.25	237.50	-2	5,247	-0.04%
2020/03/03	9	238.72	3	239.50	235.00	6	5,294	0.11%
2020/03/02	2	234.75	2	236.75	234.00	0	5,315	0.00%
2020/02/27	8	241.06	4.1	238.40	237.00	3.9	5,328	0.07%
2020/02/26	4	249.00	0	0.00	250.00	4	5,360	0.07%
2020/02/25	8	254.31	2	255.25	253.50	6	5,350	0.11%
2020/02/24	0.1	259.00	5	259.70	260.00	-4.9	5,320	-0.09%
2020/02/21	11	261.41	13	261.04	258.00	-2	5,321	-0.04%
2020/02/20	4	250.88	45	254.70	255.00	-41	5,118	-0.80%
2020/02/19	3	248.67	7	249.00	248.50	-4	5,042	-0.08%
2020/02/18	1	245.00	0	0.00	246.00	1	5,232	0.02%
2020/02/17	0	0.00	12	247.08	247.00	-12	5,206	-0.23%
2020/02/14	0	0.00	2	245.25	245.50	-2	5,166	-0.04%
2020/02/13	32	245.13	3	246.33	242.00	29	5,213	0.56%
2020/02/12	0	0.00	11	240.55	243.00	-11	5,384	-0.20%
2020/02/11	1	234.50	2	234.50	235.00	-1	5,386	-0.02%
2020/02/10	4	230.25	2	233.50	231.00	2	5,416	0.04%
2020/02/07	14	237.50	1	241.00	236.00	13	5,448	0.24%
2020/02/06	1	239.00	1	241.50	241.00	0	5,519	0.00%
2020/02/05	7	239.07	0	0.00	237.00	7	5,745	0.12%
2020/02/04	13	241.85	1	243.50	240.50	12	5,822	0.21%
2020/02/03	5	236.60	5	234.90	238.50	0	5,837	0.00%
2020/01/31	4	244.13	2	250.00	244.00	2	5,796	0.03%
2020/01/30	4	247.63	36	248.71	241.50	-32	5,822	-0.55%
2020/01/20	1	254.50	22	254.73	254.50	-21	5,735	-0.37%
2020/01/17	2	248.00	51	249.13	248.00	-49	5,718	-0.86%
2020/01/16	0	0.00	16	247.19	250.00	-16	5,714	-0.28%
2020/01/15	4	240.63	0	0.00	243.00	4	5,647	0.07%
2020/01/14	1	243.50	3	244.00	244.00	-2	5,664	-0.04%
2020/01/13	7	243.36	9	241.67	244.00	-2	5,659	-0.04%
2020/01/10	39	239.63	4	241.38	236.00	35	5,693	0.61%
2020/01/09	1	235.50	11	235.50	236.50	-10	5,805	-0.17%
2020/01/08	7	233.00	23	235.78	232.50	-16	5,877	-0.27%
2020/01/07	12	237.75	0	0.00	234.50	12	5,981	0.20%
2020/01/06	0	0.00	5	238.00	237.50	-5	6,154	-0.08%
2020/01/03	32	236.17	7	236.79	236.00	25	6,220	0.40%
2020/01/02	3	231.50	0	0.00	232.00	3	6,297	0.05%
2019/12/31	3	225.83	0.2	228.50	227.00	2.8	6,503	0.04%
2019/12/30	9	232.39	4	236.38	229.50	5	6,474	0.08%
2019/12/27	4	240.75	1	241.50	241.50	3	6,416	0.05%
2019/12/24	2	242.75	0	0.00	242.50	2	6,789	0.03%
2019/12/23	1	242.50	1	244.50	245.00	0	6,874	0.00%
2019/12/20	6	243.00	1	245.00	243.00	5	7,010	0.07%
2019/12/19	30	243.50	1	246.50	242.50	29	7,051	0.41%
2019/12/18	0	0.00	2	248.25	247.50	-2	7,033	-0.03%
2019/12/17	5	246.50	5	245.70	246.00	0	7,041	0.00%
2019/12/16	5	241.60	0	0.00	242.00	5	7,031	0.07%
2019/12/13	0	0.00	3	243.17	244.00	-3	7,011	-0.04%
2019/12/12	5	244.00	0	0.00	241.00	5	6,920	0.07%
2019/12/11	15	247.47	4	247.75	249.50	11	6,817	0.16%
2019/12/10	18	250.14	1	252.00	249.50	17	6,839	0.25%
2019/12/09	1	254.00	2	255.50	254.00	-1	6,948	-0.01%
2019/12/06	11	254.18	27	252.67	253.00	-16	6,969	-0.23%
2019/12/05	0	0.00	1	250.00	251.50	-1	6,925	-0.01%
2019/12/04	6	247.08	4	248.63	249.50	2	6,936	0.03%
2019/12/03	1	249.00	2	251.00	251.00	-1	6,968	-0.01%
2019/12/02	5	245.40	2	245.75	246.00	3	7,000	0.04%
2019/11/29	11	250.23	16	249.22	249.50	-5	6,940	-0.07%
2019/11/28	12	258.96	0	0.00	258.00	12	6,788	0.18%
2019/11/27	0	0.00	1	263.00	263.50	-1	6,717	-0.01%
2019/11/26	5	260.70	3	261.17	258.50	2	6,667	0.03%
2019/11/25	5	261.90	1	261.50	261.00	4	6,560	0.06%
2019/11/22	0	0.00	1	269.50	267.50	-1	6,473	-0.02%
2019/11/21	2	268.25	0	0.00	270.00	2	6,487	0.03%
2019/11/20	3	272.00	1	273.50	273.50	2	6,444	0.03%
2019/11/19	3	279.50	2	280.50	278.00	1	6,420	0.02%
2019/11/18	0	0.00	1	277.00	277.50	-1	6,390	-0.02%
2019/11/15	1	276.00	7	273.79	277.50	-6	6,394	-0.09%
2019/11/13	2	259.00	1	259.00	258.00	1	6,163	0.02%
2019/11/12	2	259.75	2	262.25	260.00	0	6,180	0.00%
2019/11/11	13	261.92	6	264.17	255.00	7	6,176	0.11%
2019/11/08	5	279.00	6	278.50	279.00	-1	6,006	-0.02%
2019/11/07	4	273.25	2	272.75	275.00	2	6,018	0.03%
2019/11/06	1	275.00	5	280.00	277.50	-4	6,010	-0.07%
2019/11/05	10	281.40	6	280.08	281.00	4	5,987	0.07%
2019/11/04	12	276.21	18	279.47	281.50	-6	5,934	-0.10%
2019/11/01	3	264.33	4	262.50	265.00	-1	5,731	-0.02%
2019/10/31	3	257.83	8	258.44	258.00	-5	5,682	-0.09%
2019/10/30	1	259.50	5	258.00	259.50	-4	5,644	-0.07%
2019/10/29	4	256.88	6	256.75	258.00	-2	5,634	-0.04%
2019/10/28	2	260.75	4	264.00	259.50	-2	5,575	-0.04%
2019/10/25	9	261.06	1	259.00	259.00	8	5,544	0.14%
2019/10/24	2	257.50	1	258.00	258.50	1	5,496	0.02%
2019/10/23	3	257.50	3	256.00	256.50	0	5,484	0.00%
2019/10/22	1	259.00	1	258.50	258.50	0	5,481	0.00%
2019/10/21	1	255.50	0	0.00	255.00	1	5,487	0.02%
2019/10/18	0	0.00	5	259.70	257.50	-5	5,465	-0.09%
2019/10/17	1	260.50	1	261.00	260.00	0	5,394	0.00%
2019/10/16	2	257.25	4	259.00	256.50	-2	5,281	-0.04%
2019/10/15	7	254.07	2	255.00	254.50	5	5,222	0.10%
2019/10/14	6	260.25	12	260.58	257.50	-6	5,115	-0.12%
2019/10/09	8	254.50	0	0.00	252.00	8	4,912	0.16%
2019/10/08	6	253.17	11	260.18	260.00	-5	4,833	-0.10%
2019/10/07	4	263.00	10	259.00	263.00	-6	4,778	-0.13%
2019/10/04	2	246.50	3	246.00	247.00	-1	4,591	-0.02%
2019/10/03	5	245.80	11	245.68	245.50	-6	4,543	-0.13%
2019/10/02	6	248.83	17	250.09	251.00	-11	4,498	-0.24%
2019/10/01	27.2	245.31	21	247.76	249.50	6.2	4,423	0.14%
2019/09/27	3	233.67	1	236.50	235.00	2	4,203	0.05%
2019/09/26	17	235.35	10	234.00	234.00	7	4,177	0.17%
2019/09/25	5	231.40	13	234.85	236.00	-8	4,101	-0.20%
2019/09/24	1	232.50	2	233.75	233.00	-1	4,012	-0.02%
2019/09/23	1	230.00	1	230.50	231.00	0	3,940	0.00%
2019/09/20	0	0.00	6	231.92	231.00	-6	3,957	-0.15%
2019/09/19	204	232.59	0	0.00	231.00	204	3,916	5.21%	大買/鉅額交易
2019/09/18	106	230.55	5	229.80	231.50	101	3,885	2.60%	大買/鉅額交易
2019/09/17	108	227.26	0	0.00	227.50	108	3,841	2.81%	大買/鉅額交易
2019/09/16	1	225.50	3	226.00	226.50	-2	3,855	-0.05%
2019/09/12	2	236.75	6	236.50	235.00	-4	3,755	-0.11%
2019/09/11	109	235.71	17	234.09	233.50	92	3,685	2.50%	大買/
2019/09/10	3	227.83	1	230.00	227.00	2	3,528	0.06%
2019/09/09	1	227.50	0	0.00	227.00	1	3,501	0.03%
2019/09/06	2	228.75	0	0.00	229.50	2	3,522	0.06%
2019/09/05	6	230.08	1	233.00	228.00	5	3,599	0.14%
2019/09/04	2	228.75	3	228.00	230.00	-1	3,623	-0.03%
2019/09/03	0	0.00	2	225.25	223.50	-2	3,614	-0.06%
2019/09/02	1	221.50	0	0.00	221.00	1	3,700	0.03%
2019/08/30	1	220.00	4	220.63	220.50	-3	3,750	-0.08%
2019/08/29	1	214.50	0	0.00	216.00	1	3,760	0.03%
2019/08/27	5	214.60	2	215.50	213.50	3	3,836	0.08%
2019/08/26	6	212.75	0	0.00	213.00	6	3,878	0.15%
2019/08/23	0	0.00	1	221.00	219.00	-1	3,891	-0.03%
2019/08/22	3	220.67	0	0.00	219.00	3	3,952	0.08%
2019/08/21	1	225.50	4	224.75	224.00	-3	3,983	-0.08%
2019/08/20	2	222.50	1	225.50	222.50	1	3,993	0.03%
2019/08/19	1	218.50	1	219.50	217.50	0	4,023	0.00%
2019/08/16	2	217.25	2	217.50	216.50	0	4,153	0.00%
2019/08/15	3	217.67	2	216.75	217.00	1	4,178	0.02%
2019/08/14	3	223.67	4	227.25	221.00	-1	4,194	-0.02%
2019/08/13	9	219.06	10	218.00	216.50	-1	4,158	-0.02%
2019/08/12	2	214.00	6	212.83	218.00	-4	4,180	-0.10%
2019/08/08	1	209.00	0	0.00	206.50	1	4,169	0.02%
2019/08/07	6	208.25	1	207.50	206.00	5	4,164	0.12%
2019/08/06	1	200.00	3	207.00	210.00	-2	4,171	-0.05%
2019/08/05	4	217.75	7	216.50	211.00	-3	4,223	-0.07%
2019/08/02	6	224.00	0	0.00	223.00	6	4,205	0.14%
2019/08/01	0	0.00	2	230.75	232.00	-2	4,181	-0.05%
2019/07/31	11	230.64	0	0.00	231.00	11	4,171	0.26%
2019/07/30	1	231.50	2	229.00	228.50	-1	4,176	-0.02%
2019/07/29	6	233.08	4	236.38	229.00	2	4,204	0.05%
2019/07/26	0	0.00	2	229.25	234.00	-2	4,210	-0.05%
2019/07/25	1	232.00	0	0.00	231.00	1	4,204	0.02%
2019/07/23	3	228.50	2	229.75	229.50	1	4,237	0.02%
2019/07/22	0	0.00	2	224.25	226.00	-2	4,237	-0.05%
2019/07/19	2	224.50	0	0.00	226.00	2	4,251	0.05%
2019/07/18	2	227.50	0	0.00	223.00	2	4,277	0.05%
2019/07/16	0	0.00	3	231.67	232.50	-3	4,282	-0.07%
2019/07/15	0	0.00	2	230.25	230.00	-2	4,299	-0.05%
2019/07/12	1	228.50	0	0.00	228.00	1	4,406	0.02%
2019/07/11	6	228.50	4	228.50	229.00	2	4,416	0.05%
2019/07/10	1	230.00	1	231.50	234.00	0	4,321	0.00%
2019/07/09	2	227.00	0	0.00	227.00	2	4,294	0.05%
2019/07/08	0	0.00	1	230.50	231.50	-1	4,330	-0.02%
2019/07/05	3	228.17	3	227.50	230.00	0	4,496	0.00%
2019/07/04	0	0.00	1	224.00	224.00	-1	4,529	-0.02%
2019/07/03	2	223.00	2	223.50	222.00	0	4,555	0.00%
2019/07/02	3	226.00	0	0.00	226.50	3	4,570	0.07%
2019/07/01	0	0.00	4	229.88	228.00	-4	4,599	-0.09%
2019/06/28	0	0.00	1	222.00	222.50	-1	4,631	-0.02%
2019/06/27	1	224.00	2	223.00	223.00	-1	4,776	-0.02%
2019/06/26	1	220.50	0	0.00	220.00	1	4,832	0.02%
2019/06/25	0	0.00	2	221.50	222.50	-2	4,863	-0.04%
2019/06/24	6	221.08	1	222.50	221.00	5	4,915	0.10%
2019/06/21	2	221.50	1	222.50	223.50	1	4,945	0.02%
2019/06/20	0	0.00	2	222.50	223.00	-2	4,958	-0.04%
2019/06/19	3	221.00	2	221.75	220.50	1	4,969	0.02%
2019/06/18	0	0.00	1	216.50	218.00	-1	4,944	-0.02%
2019/06/17	2	215.75	0	0.00	217.00	2	4,946	0.04%
2019/06/14	6	217.42	8	217.19	217.50	-2	4,947	-0.04%
2019/06/13	15	216.40	18	214.78	213.50	-3	4,893	-0.06%
2019/06/12	3	210.17	8	208.63	210.00	-5	4,823	-0.10%
2019/06/11	9	202.94	6	202.17	203.50	3	4,786	0.06%
2019/06/10	18	188.50	19	189.50	195.50	-1	4,757	-0.02%
2019/06/06	1	190.00	2	190.50	190.50	-1	4,685	-0.02%
2019/06/05	2	191.50	1	195.50	191.00	1	4,707	0.02%
2019/06/03	1	194.00	2	194.00	193.50	-1	4,879	-0.02%
2019/05/31	3	194.17	1	194.00	192.00	2	4,888	0.04%
2019/05/30	4	192.50	2	194.00	193.00	2	4,864	0.04%
2019/05/29	1	188.50	2	189.50	190.50	-1	4,896	-0.02%
2019/05/28	1	196.50	0	0.00	192.00	1	4,895	0.02%
2019/05/27	5	196.60	4	195.00	195.00	1	4,973	0.02%
2019/05/24	2	198.75	3	200.33	199.00	-1	5,061	-0.02%
2019/05/23	6	198.50	1	196.50	195.00	5	5,019	0.10%
2019/05/22	2	208.25	2	208.75	206.50	0	4,951	0.00%
2019/05/21	7	207.21	4	209.13	209.00	3	4,946	0.06%
2019/05/20	4	210.50	1	210.50	210.50	3	4,954	0.06%
2019/05/17	2	213.00	4	213.50	210.00	-2	4,998	-0.04%
2019/05/16	8	215.88	4	214.75	214.50	4	4,998	0.08%
2019/05/15	2	222.00	0	0.00	222.50	2	4,975	0.04%
2019/05/14	1	223.00	2	217.50	222.00	-1	5,112	-0.02%
2019/05/13	2	228.50	0	0.00	221.50	2	5,170	0.04%
2019/05/09	4	243.75	2	244.75	240.00	2	5,201	0.04%
2019/05/08	2	247.00	1	249.00	248.00	1	5,197	0.02%
2019/05/07	1	253.00	1	254.00	252.00	0	5,239	0.00%
2019/05/06	13	250.35	10	249.90	251.50	3	5,261	0.06%
2019/05/03	0	0.00	6	254.42	259.50	-6	5,277	-0.11%
2019/05/02	1	248.50	2	250.00	250.00	-1	5,244	-0.02%
2019/04/30	4	243.75	2	246.25	244.50	2	5,268	0.04%
2019/04/29	2	250.50	1	252.50	253.00	1	5,312	0.02%
2019/04/26	2	255.75	1	255.00	252.00	1	5,431	0.02%
2019/04/25	1	260.00	4	259.50	260.00	-3	5,448	-0.06%
2019/04/24	6	257.83	2	258.75	260.50	4	5,470	0.07%
2019/04/23	1	250.00	7	256.14	258.00	-6	5,477	-0.11%
2019/04/22	3	250.33	0	0.00	249.50	3	5,509	0.05%
2019/04/19	6	255.83	0	0.00	253.00	6	5,552	0.11%
2019/04/18	7	255.50	2	252.00	252.00	5	5,547	0.09%
2019/04/17	0	0.00	0	263.00	261.50	0	5,537	0.00%
2019/04/16	4	262.75	1	262.50	263.00	3	5,621	0.05%
2019/04/15	1	262.50	0	0.00	261.50	1	5,662	0.02%
2019/04/12	0	0.00	1	263.00	261.00	-1	5,801	-0.02%
2019/04/11	2	262.01	12	263.13	263.50	-10	5,841	-0.17%
2019/04/10	2	249.75	3	252.50	256.00	-1	5,666	-0.02%
2019/04/08	0	0.00	1	245.00	244.00	-1	5,585	-0.02%
2019/04/03	3	247.17	0	0.00	246.00	3	5,546	0.05%
2019/04/02	6.7	250.04	2	250.25	250.00	4.7	5,516	0.09%
2019/04/01	1	245.50	9	245.00	246.50	-8	5,426	-0.15%
2019/03/29	4	236.25	14	236.54	237.00	-10	5,274	-0.19%
2019/03/28	0	0.00	7	230.43	232.00	-7	5,240	-0.13%
2019/03/27	0	0.00	3	230.83	232.00	-3	5,251	-0.06%
2019/03/25	2	225.50	1	227.00	226.00	1	5,286	0.02%
2019/03/22	7	231.71	3	232.67	231.00	4	5,268	0.08%
2019/03/21	3	233.33	3	233.33	234.00	0	5,287	0.00%
2019/03/20	3	232.00	4	232.63	232.50	-1	5,388	-0.02%
2019/03/19	3	231.17	4	231.38	231.50	-1	5,507	-0.02%
2019/03/18	11	231.45	0	0.00	229.50	11	5,656	0.19%
2019/03/15	2	226.00	0	0.00	229.00	2	5,796	0.03%
2019/03/14	4	228.38	5	230.10	227.00	-1	5,900	-0.02%
2019/03/13	3	226.50	4	225.75	228.00	-1	6,003	-0.02%
2019/03/12	3	222.67	3	223.67	221.00	0	5,997	0.00%
2019/03/11	3	219.83	2	220.00	218.00	1	6,068	0.02%
2019/03/08	9	222.06	1	220.00	220.00	8	6,171	0.13%
2019/03/07	7	224.50	2	226.00	223.00	5	6,222	0.08%
2019/03/06	7	232.50	7	233.43	233.50	0	6,155	0.00%
2019/03/05	0	0.00	1	235.50	234.00	-1	6,141	-0.02%
2019/02/27	2	238.00	2	238.50	234.00	0	6,099	0.00%
2019/02/26	10	243.35	2	242.00	242.00	8	6,099	0.13%
2019/02/25	5	253.00	1	249.50	249.50	4	6,049	0.07%
2019/02/22	0	0.00	2	250.25	252.50	-2	6,063	-0.03%
2019/02/21	2	247.25	0	0.00	247.00	2	6,086	0.03%
2019/02/20	0	0.00	1	249.00	249.00	-1	6,070	-0.02%
2019/02/18	1	244.00	8	244.06	244.00	-7	6,151	-0.11%
2019/02/15	2	236.75	1	237.50	234.50	1	6,155	0.02%
2019/02/14	2	237.00	0	0.00	235.50	2	6,272	0.03%
2019/02/13	4	236.38	2	235.25	235.00	2	6,276	0.03%
2019/02/12	2	241.00	6	244.17	245.00	-4	6,190	-0.06%
2019/02/11	2	235.75	4	240.75	238.50	-2	6,267	-0.03%
2019/01/30	4	232.75	23	232.89	231.50	-19	6,299	-0.30%
2019/01/29	1	225.00	0	0.00	230.50	1	6,545	0.02%
2019/01/28	0	0.00	3	232.67	229.50	-3	6,752	-0.04%
2019/01/25	21	226.95	2	227.50	228.00	19	6,887	0.28%
2019/01/24	6	225.83	2	226.25	225.00	4	6,958	0.06%
2019/01/23	1	217.50	1	219.50	219.00	0	6,964	0.00%
2019/01/22	4	223.75	0	0.00	221.50	4	6,984	0.06%
2019/01/21	0	0.00	12	231.75	229.50	-12	6,972	-0.17%
2019/01/18	1	223.50	6	218.33	224.50	-5	6,919	-0.07%
2019/01/17	2	212.25	3	214.00	212.50	-1	6,814	-0.01%
2019/01/16	2	210.25	2	209.50	210.00	0	6,782	0.00%
2019/01/15	2	208.50	4	209.13	208.50	-2	6,775	-0.03%
2019/01/14	6	206.67	1	205.50	206.50	5	6,751	0.07%
2019/01/11	4	213.75	13	214.69	212.00	-9	6,703	-0.13%
2019/01/10	1	212.00	1	214.50	212.00	0	6,666	0.00%
2019/01/09	13	212.58	13	213.12	213.50	0	6,746	0.00%
2019/01/08	14	202.14	7	203.50	206.00	7	6,749	0.10%
2019/01/07	3	209.17	5	209.30	211.50	-2	6,693	-0.03%
2019/01/04	15	200.53	7	199.07	199.50	8	6,722	0.12%
2019/01/03	14	220.43	2	216.00	215.00	12	6,643	0.18%
2019/01/02	1	227.50	3	228.83	228.00	-2	6,623	-0.03%
2018/12/28	3	225.33	2	226.50	225.00	1	6,675	0.01%
2018/12/27	1	227.00	10	229.40	225.50	-9	6,734	-0.13%
2018/12/26	1	221.50	2	226.25	221.50	-1	6,770	-0.01%
2018/12/25	4	219.13	1	220.50	221.00	3	6,817	0.04%
2018/12/22	0	0.00	3	224.00	223.50	-3	6,837	-0.04%
2018/12/21	0	0.00	1	225.00	225.00	-1	6,871	-0.01%
2018/12/20	6	225.08	3	228.00	224.00	3	6,851	0.04%
2018/12/19	0	0.00	3	227.33	228.00	-3	6,823	-0.04%
2018/12/18	14	225.71	2	226.25	222.00	12	6,814	0.18%
2018/12/17	0	0.00	2	225.75	225.50	-2	6,818	-0.03%
2018/12/14	8	225.44	0	0.00	225.00	8	6,922	0.12%
2018/12/13	18	223.53	3	227.50	230.00	15	6,886	0.22%
2018/12/12	1	225.00	2	224.75	227.50	-1	6,816	-0.01%
2018/12/10	6	226.75	1	223.50	219.50	5	6,564	0.08%
2018/12/07	1	238.00	1	237.50	236.00	0	6,471	0.00%
2018/12/06	7	241.71	0	0.00	237.00	7	6,371	0.11%
2018/12/05	2	262.00	5	262.50	263.00	-3	6,235	-0.05%
2018/12/04	11	272.95	8	270.44	268.00	3	6,260	0.05%
2018/12/03	7	280.64	24	280.94	283.50	-17	6,202	-0.27%
2018/11/30	14	261.61	3	262.33	264.50	11	6,056	0.18%
2018/11/29	1	256.50	1	258.00	252.50	0	5,937	0.00%
2018/11/28	1	251.00	3	248.00	250.00	-2	5,874	-0.03%
2018/11/27	1	241.50	2	243.75	242.00	-1	5,871	-0.02%
2018/11/26	2	245.00	3	245.67	247.50	-1	5,844	-0.02%
2018/11/23	4	242.38	11	242.27	241.00	-7	5,833	-0.12%
2018/11/22	2	252.50	0	0.00	245.50	2	5,808	0.03%
2018/11/21	5	253.80	3	256.17	256.00	2	5,760	0.03%
2018/11/20	2	260.75	1	261.00	262.50	1	5,639	0.02%
2018/11/19	3	262.00	8	262.00	264.00	-5	5,592	-0.09%
2018/11/16	11	253.14	0	0.00	253.00	11	5,554	0.20%
2018/11/15	3	252.00	8	250.19	249.00	-5	5,520	-0.09%
2018/11/14	2	257.50	1	259.50	255.50	1	5,414	0.02%
2018/11/13	9	249.56	9	251.61	256.50	0	5,356	0.00%
2018/11/12	1	261.00	1	264.50	264.50	0	5,224	0.00%
2018/11/08	4	269.00	2	268.00	262.50	2	5,181	0.04%
2018/11/07	7	268.93	3	269.50	270.00	4	5,034	0.08%
2018/11/06	13	270.62	6	276.00	267.00	7	4,968	0.14%
2018/11/05	13	284.88	10	284.70	290.00	3	4,687	0.06%
2018/11/02	5	288.60	5	292.50	299.50	0	4,465	0.00%
2018/11/01	5	308.00	1	314.50	303.00	4	4,351	0.09%
2018/10/31	1	306.50	2	308.50	311.50	-1	4,358	-0.02%
2018/10/30	2	298.25	1	302.00	298.00	1	4,325	0.02%
2018/10/29	1	295.50	3	298.67	298.50	-2	4,367	-0.05%
2018/10/26	4	298.25	1	297.00	296.00	3	4,410	0.07%
2018/10/25	2	295.25	3	300.00	301.00	-1	4,414	-0.02%
2018/10/24	1	303.50	2	305.50	306.50	-1	4,395	-0.02%
2018/10/23	2	306.50	0	0.00	304.00	2	4,370	0.05%
2018/10/22	3	310.83	3	310.17	315.00	0	4,341	0.00%
2018/10/19	2	310.25	0	0.00	312.50	2	4,323	0.05%
2018/10/18	4	309.50	3	312.17	313.00	1	4,314	0.02%
2018/10/17	2	316.00	20.4	317.42	313.50	-18.4	4,357	-0.42%
2018/10/16	3	295.83	6	302.00	305.00	-3	4,294	-0.07%
2018/10/15	4	284.63	4	288.88	286.00	0	4,263	0.00%
2018/10/12	1	273.00	2	279.75	289.50	-1	4,282	-0.02%
2018/10/11	2	278.00	0	0.00	277.50	2	4,219	0.05%
2018/10/09	10	321.90	2	314.00	308.00	8	4,177	0.19%
2018/10/08	13	317.92	5	318.70	321.00	8	4,215	0.19%
2018/10/05	5	318.80	4	317.50	316.50	1	4,222	0.02%
2018/10/04	5	323.00	3	319.00	321.00	2	4,178	0.05%
2018/10/03	3	328.00	0	0.00	326.50	3	4,125	0.07%
2018/10/02	3	337.00	1	338.50	335.00	2	4,080	0.05%
2018/10/01	0	0.00	2	342.75	342.00	-2	4,068	-0.05%
2018/09/28	3	336.00	0	0.00	336.00	3	4,114	0.07%
2018/09/27	1	339.50	0	0.00	338.00	1	4,119	0.02%
2018/09/25	3	333.17	2	334.75	336.00	1	4,082	0.02%
2018/09/21	5	334.20	6	338.08	339.50	-1	4,045	-0.02%
2018/09/20	6	334.25	3	341.67	337.50	3	3,978	0.08%
2018/09/19	1	350.00	1	346.50	352.00	0	3,839	0.00%
2018/09/18	10.6	347.88	9	349.44	344.50	1.6	3,823	0.04%
2018/09/17	0	0.00	2	359.00	360.50	-2	3,776	-0.05%
2018/09/14	9	357.06	7	359.00	358.00	2	3,730	0.05%
2018/09/13	2	351.75	3	354.33	350.50	-1	3,738	-0.03%
2018/09/12	4	343.75	2	347.25	342.50	2	3,686	0.05%
2018/09/11	2	351.25	3	352.50	351.50	-1	3,631	-0.03%
2018/09/10	2	345.50	0	0.00	350.00	2	3,627	0.06%
2018/09/07	2	358.50	3	366.00	360.50	-1	3,589	-0.03%
2018/09/06	3	364.33	0	0.00	366.00	3	3,548	0.08%
2018/09/05	0	0.00	2	371.00	370.00	-2	3,525	-0.06%
2018/09/04	4	370.75	0	0.00	372.50	4	3,524	0.11%
2018/09/03	6	379.17	6	377.33	376.00	0	3,537	0.00%
2018/08/31	3	374.17	1	375.00	376.50	2	3,553	0.06%
2018/08/30	0	0.00	3	372.50	372.50	-3	3,563	-0.08%
2018/08/29	0	0.00	4	373.25	372.50	-4	3,637	-0.11%
2018/08/28	1	366.00	4	369.13	368.50	-3	3,638	-0.08%
2018/08/27	0	0.00	3	365.00	365.00	-3	3,661	-0.08%
2018/08/23	2	362.00	0	0.00	364.50	2	3,706	0.05%
2018/08/22	8	359.69	1	360.50	360.00	7	3,720	0.19%
2018/08/21	0	0.00	1	366.50	366.50	-1	3,669	-0.03%
2018/08/17	4	362.50	0	0.00	361.50	4	3,691	0.11%
2018/08/16	1	355.00	4	369.00	368.00	-3	3,659	-0.08%
2018/08/15	2	363.00	0	0.00	363.00	2	3,667	0.05%
2018/08/14	3	363.67	3	368.33	364.00	0	3,649	0.00%
2018/08/13	9	362.39	2	365.00	364.00	7	3,681	0.19%
2018/08/08	2	375.75	2	375.25	374.50	0	3,543	0.00%
2018/08/07	1	378.50	6	378.50	376.50	-5	3,519	-0.14%
2018/08/06	6	371.50	0	0.00	371.50	6	3,461	0.17%
2018/08/03	0	0.00	3	372.00	371.00	-3	3,500	-0.09%
2018/08/02	4	370.25	2	367.75	364.00	2	3,462	0.06%
2018/08/01	2	379.25	1	383.50	383.50	1	3,423	0.03%
2018/07/27	0	0.00	1	367.50	376.50	-1	3,517	-0.03%
2018/07/26	1	376.00	0	0.00	372.50	1	3,562	0.03%
2018/07/24	0	0.00	2	373.50	378.00	-2	3,650	-0.05%
2018/07/23	0	0.00	5	358.50	366.00	-5	3,678	-0.14%
2018/07/20	1	367.50	1	366.00	366.50	0	3,661	0.00%
2018/07/19	2	372.00	2	372.50	374.00	0	3,649	0.00%
2018/07/18	0	0.00	10	366.90	366.50	-10	3,650	-0.27%
2018/07/17	2	360.25	3	366.00	360.00	-1	3,709	-0.03%
2018/07/16	0	0.00	2	361.50	364.00	-2	3,802	-0.05%
2018/07/13	2	354.00	6	353.75	358.00	-4	3,760	-0.11%
2018/07/12	0	0.00	10	343.45	346.50	-10	3,713	-0.27%
2018/07/11	7	338.14	4	340.50	336.50	3	3,758	0.08%
2018/07/10	1	343.50	1	341.00	343.00	0	3,825	0.00%
2018/07/09	2	337.75	2	341.00	340.00	0	3,855	0.00%
2018/07/06	9	338.00	3	335.67	336.00	6	3,875	0.15%
2018/07/05	4	342.50	5	344.20	342.00	-1	3,850	-0.03%
2018/07/04	0	0.00	4	340.00	342.00	-4	3,855	-0.10%
2018/07/03	2	336.75	2	341.25	334.00	0	3,887	0.00%
2018/07/02	4	338.00	0	0.00	335.50	4	3,914	0.10%
2018/06/29	2	338.75	4	338.75	341.00	-2	3,920	-0.05%
2018/06/26	0	0.00	1	331.50	337.50	-1	3,948	-0.03%
2018/06/22	3	336.67	2	334.00	334.00	1	4,066	0.02%
2018/06/21	5	344.00	3	349.33	342.50	2	4,061	0.05%
2018/06/20	2	345.50	0	0.00	345.50	2	4,117	0.05%
2018/06/19	2	348.50	3	347.17	350.00	-1	4,157	-0.02%
2018/06/15	1	347.50	6	351.50	352.50	-5	4,181	-0.12%
2018/06/14	1	344.00	0	0.00	344.00	1	4,194	0.02%
2018/06/13	1	347.50	0	0.00	347.00	1	4,183	0.02%
2018/06/12	0	0.00	1	347.00	344.50	-1	4,244	-0.02%
2018/06/11	3	342.50	0	0.00	347.50	3	4,278	0.07%
2018/06/08	4	352.63	1	353.00	346.00	3	4,266	0.07%
2018/06/07	3	358.83	0	0.00	357.50	3	4,279	0.07%
2018/06/06	6	362.83	2	367.00	364.50	4	4,347	0.09%
2018/06/05	2	361.25	2	365.50	365.50	0	4,342	0.00%
2018/06/04	1	362.00	4	363.63	363.50	-3	4,352	-0.07%
2018/06/01	0	0.00	5	350.50	356.00	-5	4,389	-0.11%
2018/05/31	2	344.00	3	348.67	348.50	-1	4,585	-0.02%
2018/05/30	1	341.00	1	348.50	346.00	0	4,698	0.00%
2018/05/29	3	346.00	2	347.50	345.00	1	4,699	0.02%
2018/05/25	4	347.88	6	349.50	347.50	-2	4,860	-0.04%
2018/05/23	6	345.33	0	0.00	342.50	6	5,041	0.12%
2018/05/22	0	0.00	1	356.00	355.00	-1	5,102	-0.02%
2018/05/21	0	0.00	5	354.60	356.00	-5	5,201	-0.10%
2018/05/18	1	340.00	0	0.00	342.00	1	5,198	0.02%
2018/05/16	1	348.00	1	347.50	345.00	0	5,330	0.00%
2018/05/15	4	349.00	0	0.00	346.50	4	5,571	0.07%
2018/05/14	0	0.00	1	353.00	355.00	-1	5,685	-0.02%
2018/05/11	4	344.25	9	344.11	346.00	-5	5,788	-0.09%
2018/05/10	0	0.00	1	338.00	338.00	-1	6,006	-0.02%
2018/05/09	1	334.00	0	0.00	338.00	1	6,006	0.02%
2018/05/08	5	334.40	0	0.00	336.00	5	6,026	0.08%
2018/05/07	0	0.00	7	335.57	334.50	-7	6,005	-0.12%
2018/05/04	2	318.50	0	0.00	317.00	2	5,909	0.03%
2018/05/03	4	323.00	1	322.50	321.50	3	5,906	0.05%
2018/05/02	3	334.83	4	340.50	333.00	-1	5,911	-0.02%
2018/04/30	0	0.00	3	329.33	331.00	-3	5,855	-0.05%
2018/04/27	10	321.95	6	321.17	320.00	4	5,823	0.07%
2018/04/26	2	326.75	2	331.25	326.50	0	5,748	0.00%
2018/04/25	6	324.00	1	327.00	326.50	5	5,741	0.09%
2018/04/24	5	329.70	8.1	325.77	325.50	-3.1	5,710	-0.05%
2018/04/23	1	334.00	6	336.92	335.00	-5	5,651	-0.09%
2018/04/20	17	357.97	5	354.50	347.50	12	5,575	0.22%
2018/04/19	0	0.00	3	370.67	371.00	-3	5,438	-0.06%
2018/04/18	2	366.00	12	365.46	364.50	-10	5,419	-0.18%
2018/04/17	13	363.15	0	0.00	361.50	13	5,406	0.24%
2018/04/16	0	0.00	15	369.30	370.00	-15	5,385	-0.28%
2018/04/13	13	364.46	8	366.19	362.50	5	5,322	0.09%
2018/04/12	3	367.00	9	365.56	367.50	-6	5,336	-0.11%
2018/04/11	6	363.92	1	361.00	358.00	5	5,337	0.09%
2018/04/10	5	366.40	14	366.00	364.00	-9	5,330	-0.17%
2018/04/09	4	361.50	0	0.00	357.00	4	5,328	0.08%
2018/04/03	8	357.44	3	355.33	353.00	5	5,285	0.09%
2018/04/02	4	354.75	3	359.50	357.50	1	5,257	0.02%
2018/03/30	3	359.17	7	360.07	355.00	-4	5,280	-0.08%
2018/03/29	2	363.25	0	0.00	361.50	2	5,298	0.04%
2018/03/28	3	364.83	2	365.50	364.00	1	5,275	0.02%
2018/03/27	2	368.00	6	369.25	371.00	-4	5,257	-0.08%
2018/03/26	3	358.17	0	0.00	359.00	3	5,184	0.06%
2018/03/23	18	357.06	19	351.16	360.00	-1	5,204	-0.02%
2018/03/22	2	363.25	2	364.50	362.00	0	5,148	0.00%
2018/03/21	6	365.75	1	366.50	366.50	5	5,111	0.10%
2018/03/20	0	0.00	3	361.50	364.50	-3	5,092	-0.06%
2018/03/19	0	0.00	2	363.75	362.00	-2	5,068	-0.04%
2018/03/16	2	358.75	2	362.00	362.00	0	5,056	0.00%
2018/03/15	0	0.00	1	362.00	361.00	-1	5,006	-0.02%
2018/03/14	2	359.75	1	359.00	359.50	1	5,011	0.02%
2018/03/13	34	367.96	42	364.86	362.50	-8	5,029	-0.16%
2018/03/12	61	366.56	55	368.43	367.00	6	5,018	0.12%
2018/03/09	21	363.24	16	364.03	362.50	5	5,028	0.10%
2018/03/08	8	360.88	5	361.70	360.00	3	4,990	0.06%
2018/03/07	3	360.33	5	361.80	361.00	-2	4,979	-0.04%
2018/03/06	23	361.30	28	363.04	364.50	-5	4,941	-0.10%
2018/03/05	10	354.70	16	358.81	349.50	-6	4,825	-0.12%
2018/03/02	0	0.00	22	345.73	349.00	-22	4,700	-0.47%
2018/03/01	21	349.52	2	351.00	350.00	19	4,707	0.40%
2018/02/27	35	358.73	23	358.39	354.00	12	4,690	0.26%
2018/02/26	13	358.81	13	360.62	358.50	0	4,610	0.00%
2018/02/23	0	0.00	17	349.24	350.00	-17	4,527	-0.38%
2018/02/22	3	349.50	2	350.25	349.00	1	4,710	0.02%
2018/02/21	0	0.00	11.3	344.42	342.50	-11.3	4,672	-0.24%
2018/02/12	4	331.50	1	329.50	324.50	3	4,597	0.07%
2018/02/09	11	328.32	6	331.33	333.50	5	4,565	0.11%
2018/02/08	9	342.61	4	343.75	337.00	5	4,527	0.11%
2018/02/07	13	354.15	11	349.36	343.00	2	4,542	0.04%
2018/02/06	21	335.33	20	333.28	337.50	1	4,376	0.02%
2018/02/05	12	350.25	4.1	348.45	346.50	7.9	4,340	0.18%
2018/02/02	38.1	347.31	40	347.50	353.50	-2	4,299	-0.05%
2018/02/01	3	332.33	3	333.00	333.50	0	4,144	0.00%
2018/01/31	3	335.00	5	325.60	334.00	-2	4,241	-0.05%
2018/01/30	2	326.25	0	0.00	323.50	2	4,377	0.05%
2018/01/29	0	0.00	2	329.50	331.00	-2	4,585	-0.04%
2018/01/26	2	322.50	3	326.33	326.50	-1	4,659	-0.02%
2018/01/25	2	324.25	1	326.00	324.50	1	4,703	0.02%
2018/01/24	3	328.67	1	329.00	331.00	2	4,758	0.04%
2018/01/23	1	331.00	0	0.00	332.50	1	4,876	0.02%
2018/01/19	1	335.00	2	334.50	335.50	-1	5,062	-0.02%
2018/01/18	1	329.00	0	0.00	332.00	1	5,104	0.02%
2018/01/17	3	332.00	0	0.00	331.50	3	5,102	0.06%
2018/01/15	0	0.00	5	333.50	333.50	-5	5,140	-0.10%
2018/01/12	1	332.50	4	330.88	332.50	-3	5,184	-0.06%
2018/01/11	2	318.25	3	323.50	324.50	-1	5,254	-0.02%
2018/01/10	5	321.50	0	0.00	319.00	5	5,333	0.09%
2018/01/09	1	330.00	2	328.50	329.50	-1	5,344	-0.02%
2018/01/08	3	324.50	2	326.50	327.00	1	5,425	0.02%
2018/01/05	3	329.50	3	335.00	335.00	0	5,480	0.00%
2018/01/04	1	335.00	33	334.79	335.00	-32	5,500	-0.58%
2018/01/03	10.1	333.49	5	334.20	333.50	5.1	5,648	0.09%
2018/01/02	21	328.76	0	0.00	330.00	21	5,852	0.36%