貿聯-KY (3665)-國泰-館前券商分點個股進出

台股 » 個股 » 貿聯-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

貿聯-KY

(3665)

可現股當沖

股價
226.5
漲跌
▼7.0
漲幅
-3.00%
成交量
1,430張
產業
上市其他電子類股▼3.33%
651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

貿聯-KY (3665)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0	231.42	0	0.00	226.50	0	1,156	0.00%
2024/04/18	1	233.50	0.3	233.50	233.50	0.7	1,146	0.06%
2024/04/17	0.3	234.20	0	0.00	235.50	0.3	1,141	0.03%
2024/04/16	0.2	233.66	0.8	234.33	233.00	-0.5	1,126	-0.05%
2024/04/15	0.1	250.00	2	243.00	243.00	-1.9	1,102	-0.17%
2024/04/12	0.2	249.25	0	0.00	247.50	0.2	1,086	0.02%
2024/04/11	2.3	251.30	0	0.00	250.50	2.3	1,085	0.21%
2024/04/10	1	255.50	1.2	258.29	255.50	-0.2	1,082	-0.02%
2024/04/09	1.1	253.08	2	255.25	254.00	-0.9	1,075	-0.09%
2024/04/08	0.4	253.67	0	0.00	255.00	0.4	1,072	0.04%
2024/04/03	0	258.50	0	0.00	256.50	0	1,068	0.00%
2024/04/02	1	251.00	1	254.54	256.50	0	1,066	0.00%
2024/04/01	0.4	253.60	0	0.00	254.00	0.4	1,063	0.04%
2024/03/29	2	257.25	0	0.00	259.00	2	1,052	0.19%
2024/03/28	1.2	257.83	1.1	257.00	257.00	0.1	1,044	0.01%
2024/03/27	0.2	253.50	100	252.50	252.00	-99.8	1,040	-9.59%
2024/03/26	0	255.38	0	0.00	256.00	0	1,040	0.00%
2024/03/25	0	261.00	1	259.02	260.50	-1	1,019	-0.10%
2024/03/22	1	262.99	0.2	262.67	262.50	0.9	1,008	0.09%
2024/03/21	1	258.00	2	256.75	258.00	-1	982	-0.10%
2024/03/20	4.2	254.43	1	257.00	253.50	3.2	975	0.32%
2024/03/19	1.1	252.91	0.2	251.00	252.50	0.9	971	0.09%
2024/03/18	0	247.00	0	248.00	245.50	0	961	0.00%
2024/03/15	0	0.00	2	245.75	245.00	-2	958	-0.21%
2024/03/14	0	0.00	0.1	243.50	244.50	-0.1	958	-0.01%
2024/03/13	0	244.00	1	244.99	244.50	-1	957	-0.11%
2024/03/12	0.4	244.18	2	244.25	244.50	-1.6	952	-0.17%
2024/03/11	0.1	242.63	8	243.63	240.50	-7.9	946	-0.84%
2024/03/08	1.1	243.36	0.5	243.50	243.00	0.6	931	0.07%
2024/03/07	0	243.50	0	0.00	243.00	0	957	0.00%
2024/03/05	0	249.00	0	0.00	249.00	0	982	0.00%
2024/03/04	0	0.00	10	245.00	247.50	-10	974	-1.03%
2024/03/01	2.1	238.98	0.3	238.50	238.50	1.8	927	0.19%
2024/02/29	1.2	245.04	1	242.50	242.50	0.2	913	0.02%
2024/02/27	0.1	240.55	0	0.00	241.00	0.1	913	0.01%
2024/02/26	11	240.36	2	241.00	241.00	9	923	0.97%
2024/02/23	0	245.00	1	244.00	244.00	-1	936	-0.11%
2024/02/22	1	243.50	1	245.00	243.50	0	939	0.00%
2024/02/21	8	243.50	8	243.50	243.00	0	931	0.00%
2024/02/20	10.1	244.73	7	244.50	244.50	3.1	925	0.34%
2024/02/19	2	242.27	2	244.75	245.50	0	911	0.00%
2024/02/16	0	234.89	1	236.50	237.00	-1	879	-0.11%
2024/02/15	2.3	230.89	1	231.00	232.50	1.3	863	0.15%
2024/02/05	4.2	226.84	3.2	225.59	228.50	1	852	0.12%
2024/02/02	3	232.50	0	0.00	232.50	3	823	0.36%
2024/02/01	0.1	234.00	1	233.50	233.00	-0.9	823	-0.11%
2024/01/31	2	232.53	2	231.50	231.00	0	824	0.00%
2024/01/30	0	235.50	0	0.00	235.00	0	807	0.00%
2024/01/29	0.1	235.05	0	0.00	235.50	0.1	804	0.01%
2024/01/26	4.4	234.19	4	235.74	232.50	0.3	796	0.04%
2024/01/25	0.1	243.50	1	243.00	242.00	-0.9	728	-0.12%
2024/01/24	1	246.01	0	0.00	245.50	1	728	0.14%
2024/01/23	7	245.07	0.1	247.50	245.50	6.9	739	0.94%
2024/01/22	0.1	241.00	9	240.50	240.50	-8.9	722	-1.23%
2024/01/19	0	240.00	0	240.00	240.00	0	713	0.00%
2024/01/18	0.2	238.95	0	0.00	240.00	0.2	706	0.03%
2024/01/17	0.1	244.97	1.4	242.57	241.00	-1.3	696	-0.19%
2024/01/15	0	246.02	0	0.00	245.50	0	691	0.00%
2024/01/12	39.3	243.86	9	245.17	246.50	30.3	700	4.32%
2024/01/11	0	247.00	0	246.50	246.50	0	704	0.00%
2024/01/10	35.1	251.35	0	0.00	249.00	35.1	704	4.99%
2024/01/09	35.2	254.72	0	0.00	254.00	35.2	713	4.93%
2024/01/08	0	0.00	1	255.90	252.00	-1	710	-0.15%
2024/01/05	1	257.00	0.6	257.50	256.00	0.4	708	0.06%
2024/01/04	1	259.00	0	0.00	259.00	1	706	0.14%
2024/01/02	0.1	266.00	0	0.00	265.00	0.1	734	0.01%
2023/12/29	1	267.00	0	0.00	267.00	1	739	0.14%
2023/12/27	0	263.50	1	264.50	265.00	-1	747	-0.14%
2023/12/26	0	261.50	0	0.00	262.50	0	759	0.00%
2023/12/25	0	261.21	0	0.00	260.00	0	764	0.01%
2023/12/22	1.1	259.05	0	0.00	258.00	1.1	769	0.14%
2023/12/21	5.1	261.64	0	0.00	260.00	5.1	773	0.66%
2023/12/18	1	267.52	0	0.00	266.50	1	828	0.13%
2023/12/15	2.1	271.75	5.6	272.81	272.00	-3.5	882	-0.39%
2023/12/14	0.1	267.50	0.1	268.00	267.50	0.1	863	0.01%
2023/12/13	1	266.00	0.2	270.00	264.50	0.8	863	0.10%
2023/12/12	2.1	268.81	0.5	269.35	269.00	1.6	862	0.19%
2023/12/11	0.4	271.00	0.4	272.00	271.50	0	868	0.00%
2023/12/08	1	268.00	2	269.00	266.50	-1	902	-0.11%
2023/12/07	0.2	273.00	0	0.00	269.00	0.2	905	0.02%
2023/12/06	0.1	271.00	0.8	270.00	270.50	-0.7	913	-0.07%
2023/12/05	0.4	271.53	2.1	271.55	271.00	-1.7	916	-0.18%
2023/12/04	5.4	277.00	7	276.79	276.00	-1.6	912	-0.17%
2023/12/01	1.1	271.86	2.4	271.46	272.00	-1.3	892	-0.15%
2023/11/30	4.1	265.74	0	0.00	264.00	4.1	875	0.47%
2023/11/29	2	268.25	2.2	267.77	266.50	-0.2	872	-0.02%
2023/11/28	0.3	266.00	0	0.00	266.00	0.3	883	0.03%
2023/11/27	1	264.00	4	263.50	264.50	-3	893	-0.34%
2023/11/24	3.5	266.99	0	0.00	266.50	3.5	915	0.38%
2023/11/23	6.4	270.13	3	271.83	270.50	3.4	945	0.36%
2023/11/22	13	268.54	32	267.92	270.00	-19	1,027	-1.85%
2023/11/21	61	263.98	31.3	266.80	266.50	29.7	995	2.99%
2023/11/16	0	0.00	0.1	259.50	260.00	-0.1	1,022	-0.01%
2023/11/13	12	254.50	11.2	254.51	254.00	0.9	1,059	0.08%
2023/11/10	3	257.17	2	257.00	257.00	1	1,054	0.09%
2023/11/08	0	262.50	1	260.54	263.50	-1	1,099	-0.09%
2023/11/07	2	256.50	2	257.50	257.00	0	1,131	0.00%
2023/11/01	0	251.50	0	0.00	251.50	0	1,228	0.00%
2023/10/31	3	252.67	4	252.00	251.50	-1	1,253	-0.08%
2023/10/27	0.1	259.00	0	0.00	257.50	0.1	1,276	0.00%
2023/10/26	2	261.75	2.4	260.57	258.00	-0.4	1,303	-0.03%
2023/10/25	1	263.00	1	262.50	261.50	0	1,340	0.00%
2023/10/24	2	262.00	4	264.62	265.50	-2	1,355	-0.15%
2023/10/23	0	0.00	1	262.00	259.00	-1	1,363	-0.07%
2023/10/20	10	258.35	9	260.27	258.50	1	1,383	0.07%
2023/10/19	2.1	267.08	1.1	268.10	265.00	1	1,397	0.07%
2023/10/18	1	266.50	0	0.00	264.50	1	1,404	0.07%
2023/10/17	0	264.00	1.8	267.78	268.00	-1.8	1,423	-0.12%
2023/10/16	0.3	257.67	0	0.00	257.00	0.3	1,444	0.02%
2023/10/13	0.3	257.50	0.1	257.00	255.50	0.2	1,464	0.01%
2023/10/12	0.2	259.17	0	0.00	260.00	0.2	1,493	0.01%
2023/10/11	7.1	255.61	8.1	257.31	256.50	-1	1,533	-0.06%
2023/10/06	1.1	258.01	2.7	260.07	260.00	-1.6	1,566	-0.10%
2023/10/05	1	267.50	0	268.00	266.00	1	1,565	0.06%
2023/10/03	0.2	267.25	1	269.00	268.00	-0.8	1,590	-0.05%
2023/10/02	0	269.00	0	269.00	268.00	0	1,619	0.00%
2023/09/28	11	268.23	11	269.64	270.00	0	1,647	0.00%
2023/09/27	0.1	269.00	1	269.00	269.50	-0.9	1,679	-0.05%
2023/09/26	0	0.00	2	270.50	273.00	-2	1,775	-0.11%
2023/09/25	1.5	273.50	1	275.00	274.00	0.5	1,873	0.03%
2023/09/22	8.3	273.79	5	274.10	273.50	3.3	1,942	0.17%
2023/09/21	3.5	269.59	0	0.00	268.00	3.5	2,063	0.17%
2023/09/20	1.3	266.00	36.5	265.85	274.00	-35.2	2,097	-1.68%
2023/09/19	0	0.00	3	259.50	259.50	-3	2,101	-0.14%
2023/09/18	0	0.00	5	256.70	259.50	-5	2,182	-0.23%
2023/09/15	0	0.00	2	261.25	260.00	-2	2,398	-0.08%
2023/09/14	5.1	260.99	0	0.00	258.50	5.1	2,427	0.21%
2023/09/13	5.2	261.52	9	261.17	258.50	-3.8	2,457	-0.16%
2023/09/12	0	0.00	2	254.00	254.50	-2	2,433	-0.08%
2023/09/11	5	250.00	7	249.14	248.50	-2	2,444	-0.08%
2023/09/08	9	249.83	15	251.27	251.50	-6	2,449	-0.24%
2023/09/07	1	253.93	1	252.00	252.00	0	2,466	0.00%
2023/09/06	1.1	251.98	5	252.50	252.00	-3.9	2,523	-0.15%
2023/09/05	0	255.83	4	256.88	256.00	-4	2,543	-0.16%
2023/09/04	0.3	251.92	4	253.00	252.50	-3.7	2,540	-0.15%
2023/09/01	1.5	254.82	11.3	253.89	254.00	-9.8	2,529	-0.39%
2023/08/31	5	248.51	2	250.00	249.50	3	2,519	0.12%
2023/08/30	1.2	248.88	1.5	248.83	248.50	-0.3	2,516	-0.01%
2023/08/29	95	236.85	88	242.60	243.00	7	2,502	0.28%
2023/08/28	59	246.91	13	243.12	240.50	46	2,464	1.87%
2023/08/25	0	268.50	1	270.00	267.00	-1	2,384	-0.04%
2023/08/24	2.2	267.47	3.7	270.04	271.00	-1.5	2,382	-0.06%
2023/08/23	3	267.00	2	267.50	268.00	1	2,375	0.04%
2023/08/22	4	263.00	0	0.00	263.00	4	2,361	0.17%
2023/08/21	0.1	262.00	0	262.50	262.50	0.1	2,345	0.00%
2023/08/18	6.2	265.34	6	265.42	264.00	0.2	2,335	0.01%
2023/08/17	13.3	267.00	7	269.86	269.00	6.3	2,328	0.27%
2023/08/16	0.1	270.95	0	0.00	269.50	0.1	2,319	0.00%
2023/08/15	9	266.28	7	268.02	267.00	2	2,317	0.08%
2023/08/14	13.1	265.77	13	267.77	269.00	0.1	2,302	0.00%
2023/08/11	0	272.00	0	0.00	271.00	0	2,282	0.00%
2023/08/10	6.1	276.01	3	278.50	276.00	3.1	2,246	0.14%
2023/08/09	65	288.73	61	283.72	284.00	4	2,197	0.18%
2023/08/08	1	292.50	0	0.00	293.50	1	2,162	0.05%
2023/08/07	3	295.17	2.1	295.86	296.50	0.9	2,163	0.04%
2023/08/04	9	296.95	0	0.00	292.00	9	2,160	0.42%
2023/08/02	1	303.50	10.1	298.65	298.50	-9.1	2,136	-0.43%
2023/08/01	0	0.00	3	308.17	304.00	-3	2,121	-0.14%
2023/07/31	11.2	305.02	11	303.86	302.50	0.2	2,102	0.01%
2023/07/28	0	0.00	13	306.12	309.00	-13	2,074	-0.63%
2023/07/27	0	0.00	8.1	306.25	306.00	-8.1	2,041	-0.40%
2023/07/26	1	304.00	1.3	304.62	303.00	-0.3	2,027	-0.01%
2023/07/25	14	302.18	2	304.00	301.50	12	2,021	0.59%
2023/07/24	7.3	301.82	8	307.31	309.50	-0.7	2,004	-0.03%
2023/07/21	18	301.75	15.1	305.37	305.00	2.9	1,982	0.15%
2023/07/20	5	304.30	3	307.00	307.50	2	1,976	0.10%
2023/07/19	22	307.41	29.2	305.89	305.00	-7.2	1,977	-0.36%
2023/07/18	7.1	313.81	11.5	316.80	315.00	-4.5	1,958	-0.23%
2023/07/17	8.6	323.33	1	317.50	317.50	7.6	1,952	0.39%
2023/07/14	8.2	326.63	11.1	328.35	326.00	-2.9	1,923	-0.15%
2023/07/13	7	315.14	14	322.75	322.50	-7	1,884	-0.37%
2023/07/12	2	319.00	2.1	316.03	316.00	-0.1	1,854	-0.01%
2023/07/11	3	316.67	8	318.13	317.50	-5	1,850	-0.27%
2023/07/10	1	313.03	2.1	312.51	312.00	-1	1,837	-0.06%
2023/07/07	34.2	316.69	34.3	313.97	313.00	-0.1	1,836	0.00%
2023/07/06	1.1	321.07	8.3	321.00	320.00	-7.3	1,810	-0.40%
2023/07/05	6.4	324.99	1	326.50	322.50	5.4	1,772	0.31%
2023/07/04	13.1	332.90	4	327.77	327.00	9.1	1,742	0.52%
2023/07/03	7.1	324.27	8.4	327.74	325.50	-1.3	1,669	-0.08%
2023/06/30	14.2	318.39	15.1	321.43	322.00	-0.9	1,632	-0.05%
2023/06/29	10.4	317.88	30.2	320.07	324.50	-19.8	1,567	-1.26%
2023/06/28	9.3	303.93	1	303.00	301.00	8.3	1,433	0.58%
2023/06/27	38	307.36	32.3	311.08	309.00	5.8	1,379	0.42%
2023/06/26	17	313.97	8.1	313.87	316.00	8.9	1,324	0.67%
2023/06/21	13	309.34	111.2	311.36	319.00	-98.2	1,248	-7.86%	大賣/
2023/06/20	2	292.48	8.1	292.62	292.50	-6	1,030	-0.59%
2023/06/19	17.1	288.24	16.1	288.32	288.50	1	1,008	0.10%
2023/06/16	8	283.50	12	286.29	281.50	-4	974	-0.41%
2023/06/15	7.3	283.04	5.1	283.31	285.00	2.2	969	0.23%
2023/06/14	5	287.00	2.1	287.16	285.50	2.9	958	0.30%
2023/06/13	37	286.88	35.2	286.51	286.00	1.8	959	0.19%
2023/06/12	6	288.75	12.5	289.48	289.50	-6.5	940	-0.69%
2023/06/09	2.1	280.22	2.2	281.56	281.00	-0.1	886	-0.02%
2023/06/08	0	0.00	2	273.50	275.00	-2	874	-0.23%
2023/06/06	1	269.00	43	269.42	269.50	-42	940	-4.47%
2023/06/05	27.1	272.59	2.3	273.30	271.00	24.8	954	2.60%
2023/06/02	52.2	273.89	38.5	272.16	272.00	13.7	966	1.41%
2023/06/01	16	275.59	5.2	275.49	275.50	10.9	988	1.10%
2023/05/31	26.1	275.48	4.1	275.85	276.50	22	994	2.21%
2023/05/30	0	0.00	0.1	269.01	268.50	-0.1	997	-0.01%
2023/05/29	1.6	270.68	2	269.00	270.50	-0.4	1,004	-0.04%
2023/05/26	15	267.07	5	267.00	267.00	10	1,019	0.98%
2023/05/25	2	265.50	0	267.50	266.50	2	1,040	0.19%
2023/05/24	0	0.00	3	267.50	267.50	-3	1,069	-0.28%
2023/05/23	21.2	267.50	1	268.50	266.00	20.2	1,094	1.84%
2023/05/19	18	262.31	2.1	261.33	261.00	15.9	1,191	1.33%
2023/05/18	6	261.92	3	262.17	262.00	3	1,268	0.24%
2023/05/17	0.1	258.10	1	259.00	261.50	-0.9	1,317	-0.07%
2023/05/16	0	0.00	2.2	257.86	259.50	-2.2	1,322	-0.17%
2023/05/15	0	0.00	35	256.34	254.50	-35	1,327	-2.64%
2023/05/12	3	259.17	1	259.00	258.50	2	1,348	0.15%
2023/05/10	0.1	257.73	1	257.00	257.50	-0.9	1,432	-0.06%
2023/05/09	1	258.00	1	258.00	257.00	0	1,458	0.00%
2023/05/08	0.3	261.10	0	0.00	260.00	0.3	1,506	0.02%
2023/05/04	43.1	257.36	11	257.45	257.50	32.1	1,640	1.96%
2023/05/03	0	0.00	45	256.16	258.50	-45	1,689	-2.66%
2023/05/02	0	0.00	2	262.00	261.00	-2	1,745	-0.11%
2023/04/28	0	0.00	4	262.25	263.00	-4	1,854	-0.22%
2023/04/27	0.1	257.19	2	260.00	260.00	-1.9	1,870	-0.10%
2023/04/26	26	254.62	1	252.00	255.50	25	1,875	1.33%
2023/04/25	20	252.50	0	0.00	250.50	20	1,902	1.05%
2023/04/24	69.2	256.41	67.1	255.50	255.00	2.2	1,929	0.11%
2023/04/21	98.2	268.20	103	263.23	263.00	-4.8	1,927	-0.25%	大賣/
2023/04/20	18	269.11	19	273.24	273.00	-1	1,923	-0.05%
2023/04/19	1.1	273.14	0	0.00	273.00	1.1	1,920	0.06%
2023/04/18	0	0.00	1	274.50	272.50	-1	1,936	-0.05%
2023/04/17	54	273.71	49	272.63	272.50	5	1,958	0.26%
2023/04/14	5	278.40	1	278.00	277.00	4	1,957	0.20%
2023/04/13	0.1	277.00	0	0.00	277.00	0.1	1,948	0.01%
2023/04/12	2	279.74	1	279.50	278.50	1	1,954	0.05%
2023/04/11	2	276.75	0	0.00	277.50	2	1,959	0.10%
2023/04/10	0	0.00	0	273.78	274.50	0	1,978	0.00%
2023/04/07	1	272.50	0.1	273.13	272.00	0.9	1,976	0.04%
2023/04/06	13.1	270.74	19.1	271.32	271.00	-6.1	1,975	-0.31%
2023/03/31	9.1	284.43	16	283.06	279.00	-6.9	1,966	-0.35%
2023/03/30	0	278.00	1	278.48	278.00	-1	1,941	-0.05%
2023/03/29	0	0.00	5	273.20	275.00	-5	1,966	-0.25%
2023/03/28	0	0.00	47.2	271.12	269.00	-47.2	2,000	-2.36%
2023/03/27	0	273.50	2.1	273.79	274.00	-2.1	2,037	-0.10%
2023/03/24	3	278.33	1	277.50	277.50	2	2,080	0.10%
2023/03/23	0	275.92	0	0.00	275.00	0	2,094	0.00%
2023/03/22	6	275.17	3	276.17	276.00	3	2,110	0.14%
2023/03/21	10	274.00	0.1	274.00	272.50	10	2,121	0.47%
2023/03/20	19	273.32	2	272.50	273.00	17	2,139	0.79%
2023/03/17	21	268.07	2.1	268.03	268.00	18.9	2,148	0.88%
2023/03/16	2.2	264.34	5.3	263.88	263.50	-3.1	2,164	-0.14%
2023/03/15	0	0.00	0	272.00	270.00	0	2,192	0.00%
2023/03/14	16.1	268.47	14	270.32	268.00	2.1	2,260	0.09%
2023/03/13	0.1	271.00	4.3	269.84	270.50	-4.2	2,315	-0.18%
2023/03/10	9.1	272.34	7	272.36	271.50	2.1	2,377	0.09%
2023/03/09	72.4	277.01	67	276.09	276.50	5.4	2,401	0.22%
2023/03/08	6	282.17	5	282.20	282.00	1	2,383	0.04%
2023/03/07	32.3	284.43	24.2	284.51	284.00	8.1	2,391	0.34%
2023/03/06	3.2	285.70	1.3	285.84	287.50	1.9	2,384	0.08%
2023/03/03	6	282.08	6.2	281.95	280.50	-0.2	2,369	-0.01%
2023/03/02	5.3	281.22	0.1	282.00	283.00	5.2	2,396	0.22%
2023/03/01	2.1	277.83	1.3	279.00	279.50	0.8	2,423	0.03%
2023/02/24	6.1	278.08	6	278.75	277.00	0	2,472	0.00%
2023/02/23	17.3	278.47	6	278.09	280.50	11.3	2,534	0.45%
2023/02/22	49.2	275.22	76	274.39	274.00	-26.9	2,577	-1.04%
2023/02/21	14.1	278.87	14	279.04	279.00	0.1	2,601	0.00%
2023/02/20	53.3	285.30	29	284.05	281.00	24.2	2,625	0.92%
2023/02/17	43.1	277.98	63	278.07	279.00	-19.9	2,583	-0.77%
2023/02/16	8.1	279.52	9	280.72	280.50	-0.9	2,652	-0.03%
2023/02/15	18.1	274.71	12.1	275.11	273.50	6	2,701	0.22%
2023/02/14	1	270.00	1.1	270.48	271.00	-0.1	2,661	0.00%
2023/02/13	0	0.00	0	269.00	267.50	0	2,659	0.00%
2023/02/10	6	266.92	3	267.83	266.50	3	2,671	0.11%
2023/02/09	83.9	267.41	198.5	266.50	265.50	-114.6	2,682	-4.27%	大賣/鉅額交易
2023/02/08	4	272.63	1	274.50	272.00	3	2,642	0.12%
2023/02/07	3	272.50	2	273.00	271.50	1	2,615	0.04%
2023/02/06	17.1	274.78	3.1	276.17	272.50	14.1	2,605	0.54%
2023/02/03	22	270.75	20	271.25	272.00	2	2,571	0.08%
2023/02/02	10	270.60	29.6	271.63	274.50	-19.5	2,554	-0.77%
2023/02/01	4	264.75	1	263.50	263.50	3	2,495	0.12%
2023/01/31	89.5	262.30	82	261.63	261.50	7.5	2,487	0.30%
2023/01/30	17	267.00	12.3	267.63	266.00	4.7	2,472	0.19%
2023/01/17	1.1	248.70	3	250.50	251.00	-1.9	2,405	-0.08%
2023/01/16	1	248.00	0	0.00	248.00	1	2,409	0.04%
2023/01/13	169.1	249.85	48	246.89	247.00	121.1	2,410	5.02%	大買/鉅額交易
2023/01/12	1	250.00	9	249.44	250.00	-8	2,415	-0.33%
2023/01/11	4.2	243.02	0	0.00	242.00	4.2	2,413	0.17%
2023/01/09	0.1	245.00	0.1	244.50	244.00	0	2,433	0.00%
2023/01/06	1.1	243.62	1.2	245.89	245.00	-0.1	2,499	0.00%
2023/01/05	0	242.00	3.3	241.97	241.00	-3.3	2,522	-0.13%
2023/01/04	1.3	236.46	0	0.00	235.00	1.3	2,514	0.05%
2023/01/03	1	237.50	1	239.49	239.00	0	2,525	0.00%
2022/12/29	14.4	232.74	12	237.08	236.50	2.4	2,539	0.09%
2022/12/28	61.4	240.39	60	238.02	237.50	1.4	2,541	0.06%
2022/12/27	1.1	248.07	0.1	248.00	246.50	1	2,536	0.04%
2022/12/26	34.3	248.16	34	246.28	245.50	0.3	2,543	0.01%
2022/12/23	5.1	252.02	4	252.13	251.00	1.1	2,566	0.04%
2022/12/22	0	253.00	2	257.00	257.00	-2	2,578	-0.08%
2022/12/21	13	245.96	13	245.15	250.00	0	2,563	0.00%
2022/12/20	3.1	243.50	2	246.00	247.00	1.1	2,553	0.04%
2022/12/19	17.4	251.23	17	249.50	251.50	0.4	2,540	0.01%
2022/12/16	8	259.06	9	257.17	255.50	-1	2,532	-0.04%
2022/12/15	2.1	264.49	4	264.13	263.00	-2	2,518	-0.08%
2022/12/14	2	264.00	2	262.25	262.50	0	2,523	0.00%
2022/12/13	0.1	260.80	1	262.00	261.50	-0.9	2,534	-0.03%
2022/12/12	0	259.17	3	261.67	263.00	-3	2,533	-0.12%
2022/12/09	1.1	259.55	1	262.50	258.50	0.1	2,549	0.00%
2022/12/08	2.1	258.76	1	258.00	258.50	1.1	2,584	0.04%
2022/12/07	5.3	260.65	3	262.51	259.50	2.3	2,592	0.09%
2022/12/06	5.2	267.04	8	266.63	265.50	-2.8	2,639	-0.11%
2022/12/05	5.5	264.27	10	264.55	265.50	-4.5	2,580	-0.17%
2022/12/02	17	261.82	15.4	260.49	259.50	1.6	2,556	0.06%
2022/12/01	3	254.33	3	254.02	253.50	0	2,509	0.00%
2022/11/30	3	249.33	5	251.00	250.50	-2	2,506	-0.08%
2022/11/29	5	250.50	5	248.50	248.50	0	2,507	0.00%
2022/11/28	2	247.54	4	251.38	251.00	-2	2,532	-0.08%
2022/11/25	2	250.00	1	250.52	249.00	1	2,551	0.04%
2022/11/24	7	254.93	5	253.40	253.00	2	2,629	0.08%
2022/11/23	5.1	251.66	6	247.92	248.00	-0.9	2,786	-0.03%
2022/11/22	37	238.45	37	241.42	244.00	0	2,906	0.00%
2022/11/21	119.4	244.28	110	239.99	240.50	9.4	2,868	0.33%	大買/大賣/
2022/11/18	7	256.36	7	256.57	252.00	0	2,804	0.00%
2022/11/17	2	255.25	2	256.49	256.00	0	2,764	0.00%
2022/11/16	0	253.50	0	0.00	253.00	0	2,740	0.00%
2022/11/15	1	250.01	1	254.50	254.00	0	2,714	0.00%
2022/11/14	56	245.52	58	253.57	253.50	-2	2,704	-0.07%
2022/11/11	126.5	257.14	114	250.31	250.50	12.4	2,630	0.47%	大買/大賣/
2022/11/10	40.1	264.28	40	265.08	266.00	0.1	2,516	0.00%
2022/11/09	0.1	267.00	3.3	268.26	268.50	-3.2	2,525	-0.13%
2022/11/08	1	267.00	1	267.50	263.00	0	2,525	0.00%
2022/11/07	3	265.33	7	265.36	263.00	-4	2,529	-0.16%
2022/11/04	8	258.25	4	259.00	260.00	4	2,527	0.16%
2022/11/03	3	252.83	3	253.83	255.00	0	2,510	0.00%
2022/11/02	1	254.00	1	255.50	255.50	0	2,522	0.00%
2022/11/01	3	250.01	0	0.00	250.00	3	2,528	0.12%
2022/10/28	92.1	243.21	92	240.64	242.00	0.1	2,558	0.00%
2022/10/27	36	248.53	38	250.03	252.50	-2	2,537	-0.08%
2022/10/26	40	254.51	36	246.65	246.50	4	2,524	0.16%
2022/10/25	47.1	262.39	47	259.28	261.00	0.1	2,502	0.00%
2022/10/24	0	0.00	4	273.63	273.00	-4	2,504	-0.16%
2022/10/21	8.2	263.56	7	263.14	264.00	1.2	2,523	0.05%
2022/10/20	12	260.71	12	264.38	265.00	0	2,551	0.00%
2022/10/18	2	261.00	2	262.75	264.50	0	2,507	0.00%
2022/10/17	30	245.75	35	254.20	259.50	-5	2,555	-0.20%
2022/10/14	97	257.19	91	253.30	253.50	6	2,537	0.24%
2022/10/13	83	272.19	4	272.00	253.50	79	2,501	3.16%
2022/10/12	15	271.60	17	279.97	281.50	-2	2,512	-0.08%
2022/10/11	24	276.13	22.6	274.70	275.50	1.4	2,560	0.06%
2022/10/06	2	285.75	1	288.06	289.00	1	2,599	0.04%
2022/10/05	8	285.69	9	286.39	285.50	-1	2,603	-0.04%
2022/10/04	1	281.00	0	0.00	283.00	1	2,604	0.04%
2022/10/03	11	276.95	11	276.68	275.50	0	2,603	0.00%
2022/09/30	7	273.71	6	277.58	280.50	1	2,640	0.04%
2022/09/29	10	283.40	3	278.17	277.50	7	2,695	0.26%
2022/09/28	9.1	282.58	4	286.88	277.00	5.1	2,744	0.18%
2022/09/27	12	288.63	5	292.80	293.50	7	2,727	0.26%
2022/09/26	47	291.32	43	285.36	286.00	4	2,714	0.15%
2022/09/23	82.1	308.21	74	300.92	300.00	8.1	2,698	0.30%
2022/09/22	7	309.43	7	309.29	312.50	0	2,676	0.00%
2022/09/21	26	305.25	22	303.63	304.50	4	2,656	0.15%
2022/09/20	3	310.17	1	310.00	310.00	2	2,641	0.08%
2022/09/19	4	310.63	3	308.83	310.50	1	2,633	0.04%
2022/09/16	13	323.04	15	322.47	318.00	-2	2,628	-0.08%
2022/09/15	16	327.28	8	327.43	320.00	8	2,597	0.31%
2022/09/14	1	318.01	0	0.00	321.50	1	2,556	0.04%
2022/09/13	10	320.60	18.2	320.38	323.00	-8.2	2,541	-0.32%
2022/09/12	5	307.60	0.1	308.12	305.50	4.9	2,478	0.20%
2022/09/08	7	304.36	2	304.50	303.00	5	2,485	0.20%
2022/09/07	51.1	305.90	46	303.67	303.50	5.1	2,461	0.21%
2022/09/06	43.1	316.55	65.1	315.07	315.00	-22.1	2,442	-0.90%
2022/09/05	16.1	325.96	1.1	326.95	323.00	15.1	2,402	0.63%
2022/09/02	22.1	336.96	19.2	332.40	330.50	2.9	2,381	0.12%
2022/09/01	13	336.35	13.1	333.93	335.50	-0.1	2,345	0.00%
2022/08/31	73.2	335.82	71	338.56	340.00	2.1	2,322	0.09%
2022/08/30	32.1	335.89	53.5	336.02	340.50	-21.4	2,251	-0.95%
2022/08/29	38	319.86	47.6	318.92	328.00	-9.6	2,121	-0.45%
2022/08/26	23.1	298.73	21	300.88	300.50	2.1	1,968	0.10%
2022/08/25	2	299.02	0	0.00	298.00	2	1,994	0.10%
2022/08/24	9	302.23	7	301.57	299.50	2	2,002	0.10%
2022/08/23	1.1	304.42	3	301.67	302.00	-1.9	1,989	-0.09%
2022/08/22	31.5	298.78	27	296.43	296.50	4.5	1,979	0.23%
2022/08/19	47	303.21	46	303.06	303.50	1	1,964	0.05%
2022/08/18	7.1	306.59	1	306.00	306.00	6.1	1,949	0.31%
2022/08/17	36	312.68	32	310.50	311.00	4	1,954	0.20%
2022/08/16	2	310.50	11	313.27	314.50	-9	1,980	-0.45%
2022/08/15	5	309.90	3.1	308.76	310.00	1.9	1,974	0.10%
2022/08/12	32.2	308.53	31	307.73	307.00	1.2	1,968	0.06%
2022/08/11	9	316.56	3	312.50	311.00	6	1,961	0.31%
2022/08/09	3	313.00	4	313.88	316.00	-1	1,970	-0.05%
2022/08/08	30.1	308.94	28	311.38	311.50	2.1	2,021	0.10%
2022/08/05	2.4	311.10	7.2	314.10	315.00	-4.8	2,016	-0.24%
2022/08/04	5.2	305.88	2.4	306.59	306.50	2.9	2,015	0.14%
2022/08/03	24	302.94	23.1	304.92	302.50	0.9	2,012	0.04%
2022/08/02	17.3	305.09	19.8	305.20	306.00	-2.4	2,087	-0.12%
2022/08/01	32	313.92	26.3	310.04	311.50	5.7	2,104	0.27%
2022/07/29	3	319.83	12	319.58	321.00	-9	2,156	-0.42%
2022/07/28	4	313.75	3.8	314.12	312.50	0.2	2,230	0.01%
2022/07/27	3	305.83	7.4	310.03	314.50	-4.4	2,210	-0.20%
2022/07/26	17.1	305.18	20	303.58	301.50	-2.9	2,181	-0.13%
2022/07/25	3	310.33	3	309.33	310.00	0	2,169	0.00%
2022/07/22	24	318.46	17.5	317.47	310.00	6.5	2,168	0.30%
2022/07/21	4	314.63	2.1	315.33	314.00	1.9	2,120	0.09%
2022/07/20	24	314.29	15.3	313.03	312.00	8.7	2,105	0.41%
2022/07/19	82.3	317.55	79.1	313.15	315.00	3.2	2,077	0.15%
2022/07/18	11.1	329.07	11	329.91	334.50	0.1	2,050	0.00%
2022/07/15	3	309.50	4	318.25	320.00	-1	1,998	-0.05%
2022/07/14	16	301.79	15	307.13	309.00	1	1,983	0.05%
2022/07/13	4.4	322.07	4	316.25	315.50	0.4	1,977	0.02%
2022/07/12	4.3	318.33	4	317.01	315.50	0.2	1,967	0.01%
2022/07/11	2.1	323.99	1.2	328.74	326.00	0.8	1,956	0.04%
2022/07/08	7.1	330.87	7	330.14	330.50	0.1	1,950	0.00%
2022/07/07	27.2	321.16	29.2	320.67	329.00	-2	1,937	-0.10%
2022/07/06	10.3	306.99	12.3	308.78	315.50	-2	1,880	-0.11%
2022/07/05	0.1	294.07	0	0.00	297.50	0.1	1,838	0.01%
2022/07/04	3	295.17	2	299.00	294.00	1	1,837	0.05%
2022/07/01	3	295.50	3	295.00	291.00	0	1,843	0.00%
2022/06/30	1.1	310.08	3	309.17	308.50	-1.9	1,841	-0.10%
2022/06/29	3.3	307.25	2	306.25	306.50	1.3	1,836	0.07%
2022/06/28	1	314.50	2	313.50	314.00	-1	1,855	-0.05%
2022/06/27	7	309.14	6.1	313.04	312.00	0.9	1,876	0.05%
2022/06/24	3	304.46	11.1	304.10	305.00	-8	1,915	-0.42%
2022/06/23	0.1	291.50	0	0.00	293.50	0.1	1,976	0.00%
2022/06/22	1	298.00	1	300.00	294.00	0	1,990	0.00%
2022/06/21	2	291.25	2	298.25	298.50	0	2,000	0.00%
2022/06/20	8	295.69	3	287.50	283.50	5	2,027	0.25%
2022/06/17	4.1	298.52	3	298.18	298.00	1	2,044	0.05%
2022/06/16	5.2	305.84	9	308.22	301.00	-3.8	2,077	-0.18%
2022/06/15	3.1	304.79	1.1	306.67	306.00	2	2,103	0.10%
2022/06/14	3	306.01	1	308.50	309.00	2	2,168	0.09%
2022/06/13	2	309.25	0	0.00	309.00	2	2,197	0.09%
2022/06/10	3	315.99	6	315.08	316.00	-3	2,229	-0.13%
2022/06/09	1	313.00	1	317.00	315.00	0	2,247	0.00%
2022/06/08	1	312.00	2	316.50	313.50	-1	2,369	-0.04%
2022/06/07	6	310.33	12.4	311.05	313.50	-6.4	2,439	-0.26%
2022/06/06	5.2	297.99	3	299.00	298.50	2.2	2,411	0.09%
2022/06/02	8.2	304.48	2	304.25	301.00	6.2	2,450	0.25%
2022/06/01	4	318.25	4	320.50	315.00	0	2,488	0.00%
2022/05/31	1	317.00	1	315.01	311.50	0	2,472	0.00%
2022/05/30	2	310.25	4.1	315.60	315.00	-2.1	2,509	-0.08%
2022/05/27	0	0.00	2	303.75	304.50	-2	2,512	-0.08%
2022/05/26	4	296.13	2	298.75	297.00	2	2,532	0.08%
2022/05/25	17	299.50	15.4	300.41	300.00	1.6	2,571	0.06%
2022/05/24	5.1	303.53	0	0.00	300.00	5.1	2,587	0.20%
2022/05/23	1	315.01	2	317.75	316.50	-1	2,599	-0.04%
2022/05/20	3	311.67	2	312.25	311.00	1	2,621	0.04%
2022/05/19	0	0.00	1.1	308.91	310.50	-1.1	2,646	-0.04%
2022/05/18	1	313.50	1	313.50	312.00	0	2,712	0.00%
2022/05/17	3	310.17	8	307.63	316.00	-5	2,738	-0.18%
2022/05/16	5	308.80	3.1	305.64	303.50	1.9	2,745	0.07%
2022/05/13	1	316.00	3	317.00	318.00	-2	2,719	-0.07%
2022/05/12	1	314.50	21	311.31	310.00	-20	2,770	-0.72%
2022/05/11	9	319.17	8	316.06	313.00	1	2,852	0.04%
2022/05/10	7.2	317.67	3	316.83	318.50	4.2	2,881	0.15%
2022/05/09	5	326.70	2	332.20	335.00	3	2,861	0.10%
2022/05/06	26	332.67	5	334.40	335.00	21	2,985	0.70%
2022/05/05	16.1	333.67	22.3	332.98	344.00	-6.2	3,017	-0.21%
2022/05/04	3	308.52	5.1	310.22	313.00	-2.1	3,046	-0.07%
2022/05/03	1.1	298.48	0	0.00	302.50	1.1	3,199	0.04%
2022/04/29	1	302.50	1.1	301.91	300.50	-0.1	3,308	0.00%
2022/04/28	1	299.00	1	298.41	294.00	0	3,378	0.00%
2022/04/27	1.2	295.35	7	295.50	294.50	-5.8	3,423	-0.17%
2022/04/26	3	305.17	8	305.75	305.00	-5	3,424	-0.15%
2022/04/22	3	312.40	0	0.00	308.50	3	3,423	0.09%
2022/04/21	0	0.00	12	317.29	317.50	-12	3,421	-0.35%
2022/04/20	1	313.00	39	315.51	315.00	-38	3,434	-1.11%
2022/04/19	3	310.67	4.3	309.62	310.00	-1.3	3,456	-0.04%
2022/04/18	0	0.00	1	301.46	300.00	-1	3,449	-0.03%
2022/04/15	1	293.59	2	298.00	299.00	-1	3,477	-0.03%
2022/04/14	0	0.00	0.1	299.00	299.50	-0.1	3,485	0.00%
2022/04/13	0	0.00	0	297.00	298.00	0	3,531	0.00%
2022/04/12	13	286.65	1	287.50	286.50	12	3,514	0.34%
2022/04/11	19.3	295.55	18	286.50	287.50	1.3	3,506	0.04%
2022/04/08	16	298.00	16	300.84	301.00	0	3,482	0.00%
2022/04/07	0	300.50	1	299.50	299.50	-1	3,472	-0.03%
2022/04/06	4	298.13	1	297.00	301.00	3	3,463	0.09%
2022/04/01	2	296.25	2	297.25	299.50	0	3,445	0.00%
2022/03/31	5.1	302.11	2	299.50	296.50	3.1	3,429	0.09%
2022/03/30	7.1	308.01	3.1	310.47	309.50	4	3,394	0.12%
2022/03/29	14.1	301.79	18	300.17	304.50	-4	3,364	-0.12%
2022/03/28	17.1	302.74	2	293.33	294.00	15.1	3,304	0.46%
2022/03/25	2	318.75	1	317.00	318.00	1	3,224	0.03%
2022/03/24	0	0.00	3	319.67	321.50	-3	3,207	-0.09%
2022/03/23	12	316.92	2.1	320.05	318.00	9.9	3,190	0.31%
2022/03/22	6.2	319.96	8	321.25	320.00	-1.9	3,151	-0.06%
2022/03/21	11	321.55	23.1	326.19	316.50	-12.1	3,113	-0.39%
2022/03/18	24	317.46	15	324.00	318.00	9	3,061	0.29%
2022/03/17	16	315.48	33	318.95	321.50	-17	3,028	-0.56%
2022/03/16	5	299.70	8.2	304.07	309.50	-3.2	2,950	-0.11%
2022/03/15	0.1	295.00	1	295.00	297.50	-1	2,915	-0.03%
2022/03/14	2.1	305.15	4	305.38	304.50	-1.9	2,882	-0.07%
2022/03/11	37	311.49	19	311.32	312.00	18	2,856	0.63%
2022/03/10	11.1	306.47	19.2	303.39	309.00	-8.1	2,728	-0.30%
2022/03/09	14	290.18	10	289.36	292.00	4	2,632	0.15%
2022/03/08	15	281.25	10.1	280.00	281.00	4.9	2,602	0.19%
2022/03/07	25	296.66	23	295.61	291.50	2	2,546	0.08%
2022/03/04	2	290.75	6	290.75	291.00	-4	2,461	-0.16%
2022/03/03	47.1	286.87	40.5	288.10	289.00	6.6	2,459	0.27%
2022/03/02	8	297.06	4	298.13	297.50	4	2,417	0.17%
2022/03/01	2	299.50	2	298.25	296.50	0	2,400	0.00%
2022/02/25	1	298.00	7.2	294.45	299.00	-6.2	2,378	-0.26%
2022/02/24	2	291.00	4.1	291.24	292.50	-2.1	2,336	-0.09%
2022/02/23	2.1	292.01	10.1	292.00	293.00	-8	2,328	-0.35%
2022/02/22	16.3	280.07	6	280.92	280.00	10.3	2,303	0.45%
2022/02/21	1	287.00	3	287.17	287.00	-2	2,283	-0.09%
2022/02/18	9.2	286.88	1.1	285.59	283.50	8.1	2,272	0.35%
2022/02/17	5	297.40	7	299.14	298.00	-2	2,249	-0.09%
2022/02/16	0	298.00	1.2	294.58	294.50	-1.2	2,204	-0.05%
2022/02/15	6	298.67	3	299.00	295.50	3	2,174	0.14%
2022/02/14	10.1	298.96	7	301.29	296.50	3.1	2,133	0.14%
2022/02/11	7.2	301.63	8	302.19	309.00	-0.9	2,088	-0.04%
2022/02/10	1.1	291.41	11	298.23	292.00	-9.9	1,997	-0.50%
2022/02/09	4.1	298.90	1	305.00	304.50	3.1	1,946	0.16%
2022/02/08	27.2	305.45	17.2	310.86	306.50	9.9	1,889	0.53%
2022/02/07	11.2	300.17	14	301.43	306.00	-2.9	1,752	-0.16%
2022/01/26	30	291.95	38.5	289.04	295.00	-8.5	1,660	-0.51%
2022/01/25	55.6	284.90	67.3	287.14	291.50	-11.8	1,536	-0.76%
2022/01/24	36	274.03	22.4	273.92	277.50	13.6	1,390	0.98%
2022/01/21	3	266.83	30.1	263.57	264.50	-27.1	1,282	-2.11%
2022/01/20	19	260.53	17	253.50	261.50	2	1,221	0.16%
2022/01/19	1	253.50	2	256.27	258.00	-1	1,197	-0.09%
2022/01/18	0	0.00	0.2	250.71	252.00	-0.2	1,229	-0.01%
2022/01/17	1	251.98	1.1	250.46	250.00	-0.1	1,254	-0.01%
2022/01/14	3.1	247.97	0	246.00	247.00	3	1,254	0.24%
2022/01/13	0.1	258.50	0	0.00	254.00	0.1	1,252	0.00%
2022/01/12	1.1	264.04	3	263.84	263.00	-1.9	1,259	-0.15%
2022/01/10	8	251.13	6	259.67	259.00	2	1,236	0.16%
2022/01/07	17	252.00	0	0.00	253.50	17	1,275	1.33%
2022/01/06	43.1	255.11	57	253.96	252.50	-14	1,274	-1.09%
2022/01/05	0	264.00	0	0.00	262.00	0	1,227	0.00%
2022/01/04	0	0.00	1	265.50	265.00	-1	1,221	-0.08%
2022/01/03	2	263.25	8	263.44	263.50	-6	1,214	-0.49%
2021/12/30	1	260.50	0	0.00	261.00	1	1,229	0.08%
2021/12/29	0.1	259.00	0	0.00	258.50	0.1	1,253	0.00%
2021/12/28	0	0.00	10	254.70	255.00	-10	1,304	-0.77%
2021/12/27	0	0.00	1	254.50	255.50	-1	1,319	-0.08%
2021/12/24	1	253.50	1	254.50	254.00	0	1,329	0.00%
2021/12/23	6	251.50	1	252.50	252.50	5	1,348	0.37%
2021/12/22	2	251.00	0	0.00	251.00	2	1,364	0.15%
2021/12/21	12	246.46	1	247.50	248.00	11	1,370	0.80%
2021/12/17	0	0.00	7	241.00	242.00	-7	1,375	-0.51%
2021/12/16	2	243.50	0	0.00	243.00	2	1,378	0.15%
2021/12/15	5	245.00	0	0.00	241.50	5	1,397	0.36%
2021/12/14	0	0.00	2	245.25	245.00	-2	1,389	-0.14%
2021/12/13	2	251.25	22	249.11	247.50	-20	1,388	-1.44%
2021/12/10	0	0.00	0	254.00	253.00	0	1,393	0.00%
2021/12/09	5	255.10	0	0.00	255.50	5	1,392	0.36%
2021/12/08	0	0.00	1	255.00	253.50	-1	1,403	-0.07%
2021/12/07	18	253.81	2	254.50	253.50	16	1,399	1.14%
2021/12/06	0	0.00	1	249.50	248.50	-1	1,427	-0.07%
2021/12/02	0	0.00	27	251.50	250.00	-27	1,444	-1.87%
2021/12/01	2	253.00	2	254.25	255.00	0	1,448	0.00%
2021/11/30	6	256.75	0	0.00	258.50	6	1,454	0.41%
2021/11/29	24	253.58	3	252.17	253.00	21	1,479	1.42%
2021/11/26	7	254.57	7	254.86	256.00	0	1,484	0.00%
2021/11/25	3.2	260.32	2	257.50	257.50	1.2	1,483	0.08%
2021/11/22	2	258.25	1	261.00	258.50	1	1,500	0.07%
2021/11/19	6	253.67	4	253.01	253.50	2	1,484	0.13%
2021/11/18	10	258.35	9	258.22	257.00	1	1,474	0.07%
2021/11/17	2	266.00	0	0.00	262.00	2	1,475	0.14%
2021/11/16	5	272.50	7.3	268.08	260.00	-2.3	1,477	-0.16%
2021/11/15	1	259.50	0	0.00	259.50	1	1,469	0.07%
2021/11/12	0	0.00	2	258.75	257.50	-2	1,480	-0.14%
2021/11/11	0	0.00	0	259.00	257.50	0	1,484	0.00%
2021/11/10	11	256.59	13	257.77	260.00	-2	1,484	-0.13%
2021/11/09	15	263.17	11	262.51	262.00	4	1,461	0.27%
2021/11/08	5	272.09	5.2	268.51	266.50	-0.2	1,448	-0.01%
2021/11/05	0	0.00	7	270.01	271.00	-7	1,437	-0.49%
2021/11/04	2.1	271.63	5	270.90	266.00	-3	1,423	-0.21%
2021/11/03	0	0.00	1	262.50	266.00	-1	1,392	-0.07%
2021/11/02	23	263.02	19	263.00	262.00	4	1,378	0.29%
2021/11/01	3	265.83	7	265.93	267.00	-4	1,356	-0.29%
2021/10/29	15	260.97	6	261.92	256.50	9	1,344	0.67%
2021/10/28	21.1	261.12	23	260.41	259.50	-1.9	1,339	-0.14%
2021/10/27	12	262.67	1	263.00	263.50	11	1,343	0.82%
2021/10/26	5.1	270.52	3	271.00	269.00	2.1	1,321	0.16%
2021/10/25	2	265.00	4	266.24	265.00	-2	1,272	-0.16%
2021/10/22	1	256.00	2.7	260.69	260.00	-1.7	1,258	-0.14%
2021/10/21	2	259.00	2.1	258.57	258.00	-0.1	1,257	0.00%
2021/10/20	4	264.88	2.1	267.46	265.50	1.9	1,244	0.16%
2021/10/18	2	260.00	2	257.75	258.50	0	1,203	0.00%
2021/10/15	2.6	263.10	6	260.50	264.00	-3.4	1,200	-0.28%
2021/10/14	0.1	253.00	0	0.00	246.50	0.1	1,132	0.00%
2021/10/13	0	0.00	2.1	251.95	253.00	-2.1	1,120	-0.19%
2021/10/12	1	250.00	2	248.75	248.50	-1	1,115	-0.09%
2021/10/08	4	255.13	6	256.08	255.50	-2	1,117	-0.18%
2021/10/07	12	252.08	5	252.20	254.50	7	1,120	0.63%
2021/10/06	2	246.75	3	247.67	247.50	-1	1,102	-0.09%
2021/10/05	1	239.00	20	231.35	244.50	-19	1,086	-1.75%
2021/10/04	0	0.00	1.3	245.50	245.50	-1.3	1,058	-0.12%
2021/09/30	1	225.00	1.3	224.47	223.50	-0.3	1,094	-0.03%
2021/09/29	17.2	225.99	1	222.00	222.00	16.2	1,120	1.45%
2021/09/28	1.1	229.95	1	236.00	229.50	0.1	1,119	0.01%
2021/09/24	1	250.00	0.2	249.66	250.00	0.9	1,136	0.07%
2021/09/23	1	249.50	1	248.00	248.00	0	1,152	0.00%
2021/09/22	0.1	244.21	17.1	243.52	247.50	-17	1,162	-1.47%
2021/09/17	2	242.50	1.1	245.62	248.50	1	1,163	0.08%
2021/09/16	2	239.50	0	239.50	240.00	2	1,164	0.17%
2021/09/15	15	236.00	0	0.00	238.00	15	1,224	1.22%
2021/09/14	1.2	241.87	1	239.01	238.00	0.2	1,301	0.02%
2021/09/10	0.1	238.00	22	233.00	237.00	-21.9	1,346	-1.62%
2021/09/09	0	0.00	0	237.50	238.00	0	1,345	0.00%
2021/09/08	0	238.00	1	240.00	239.50	-1	1,353	-0.07%
2021/09/07	4	230.50	0	0.00	234.00	4	1,321	0.30%
2021/09/06	0.1	237.50	0	0.00	231.00	0.1	1,310	0.00%
2021/09/03	19	237.37	18	235.58	236.50	1	1,309	0.08%
2021/09/01	0	0.00	3	237.67	235.50	-3	1,309	-0.23%
2021/08/31	3	222.50	3	226.67	227.50	0	1,295	0.00%
2021/08/30	14	220.11	0	0.00	221.00	14	1,289	1.09%
2021/08/27	1.3	221.31	0	0.00	217.50	1.3	1,291	0.10%
2021/08/26	3.1	222.71	6	222.75	221.50	-2.9	1,289	-0.23%
2021/08/25	0	232.00	0	0.00	234.00	0	1,274	0.00%
2021/08/24	1.1	225.64	7	225.50	230.50	-5.9	1,271	-0.46%
2021/08/23	5	217.30	2	217.75	217.00	3	1,262	0.24%
2021/08/20	0.1	216.17	0	0.00	214.00	0.1	1,269	0.01%
2021/08/19	3	211.17	3	215.83	216.50	0	1,266	0.00%
2021/08/18	9.2	212.87	7	213.43	220.00	2.2	1,267	0.18%
2021/08/17	2.1	224.57	0	0.00	218.00	2.1	1,271	0.16%
2021/08/13	1	233.50	0	237.50	233.00	1	1,338	0.07%
2021/08/12	0	0.00	1	242.00	238.50	-1	1,368	-0.07%
2021/08/11	0.1	239.50	2	238.01	238.50	-2	1,402	-0.14%
2021/08/06	0	250.00	2	249.25	247.50	-2	1,524	-0.13%
2021/08/05	3	252.17	0.1	251.00	251.50	2.9	1,531	0.19%
2021/08/04	0.1	250.00	1	252.00	250.00	-0.9	1,542	-0.06%
2021/08/03	0	0.00	1	261.50	251.00	-1	1,548	-0.06%
2021/08/02	4.1	254.02	0	0.00	256.00	4.1	1,535	0.27%
2021/07/30	1	258.50	4	258.13	257.00	-3	1,537	-0.20%
2021/07/29	3	249.50	0	0.00	251.00	3	1,527	0.20%
2021/07/28	0	0.00	0	245.50	250.00	0	1,534	0.00%
2021/07/27	1.1	250.87	1	248.00	248.00	0.1	1,553	0.01%
2021/07/26	0.1	254.00	1.1	254.43	254.00	-0.9	1,541	-0.06%
2021/07/23	1.1	247.82	1	247.52	247.50	0.1	1,547	0.01%
2021/07/22	0	244.00	4	242.75	245.00	-4	1,547	-0.26%
2021/07/21	0	0.00	7.1	242.59	242.00	-7.1	1,543	-0.46%
2021/07/20	6.1	240.20	2	244.50	239.00	4.1	1,537	0.27%
2021/07/16	0	251.00	5.1	251.91	252.00	-5.1	1,534	-0.33%
2021/07/15	0	0.00	0.1	255.00	251.50	-0.1	1,534	0.00%
2021/07/14	0	253.50	3	254.00	252.50	-3	1,550	-0.19%
2021/07/13	3.1	259.66	2	260.75	255.00	1.1	1,548	0.07%
2021/07/12	2.1	257.59	2	258.00	259.00	0.1	1,544	0.00%
2021/07/09	0.1	259.61	0	0.00	256.00	0.1	1,549	0.01%
2021/07/08	4	260.75	2.1	259.54	258.00	2	1,572	0.13%
2021/07/07	3	268.50	3	266.50	272.00	0	1,562	0.00%
2021/07/06	3.3	264.09	6	264.92	265.00	-2.7	1,522	-0.18%
2021/07/05	1	257.50	0	0.00	259.00	1	1,510	0.07%
2021/07/02	3	254.83	1	249.50	257.00	2	1,512	0.13%
2021/07/01	0	0.00	2	252.75	252.50	-2	1,529	-0.13%
2021/06/30	5.1	261.96	5.2	260.23	259.00	-0.1	1,536	-0.01%
2021/06/29	1	266.48	0	0.00	262.50	1	1,544	0.07%
2021/06/25	3.3	267.86	4	269.71	264.00	-0.8	1,561	-0.05%
2021/06/24	11.1	271.40	4.3	266.53	266.00	6.7	1,549	0.43%
2021/06/23	17.1	271.03	12.2	272.23	273.50	4.9	1,510	0.33%
2021/06/22	12.1	257.71	11.2	257.67	254.00	0.9	1,463	0.06%
2021/06/21	1	243.50	2	244.50	245.00	-1	1,425	-0.07%
2021/06/18	0	0.00	1.2	245.29	245.50	-1.2	1,430	-0.08%
2021/06/17	1.1	240.45	1	244.50	242.50	0.1	1,430	0.01%
2021/06/15	0.1	237.50	0	0.00	238.50	0.1	1,445	0.01%
2021/06/10	0	235.50	0	0.00	240.00	0	1,466	0.00%
2021/06/09	0	234.00	0	0.00	235.00	0	1,464	0.00%
2021/06/08	3	232.17	0	0.00	231.50	3	1,475	0.20%
2021/06/07	1	238.50	0	0.00	237.00	1	1,472	0.07%
2021/06/04	1	236.52	0.1	237.50	236.50	0.9	1,490	0.06%
2021/06/03	1	239.50	0	0.00	238.00	1	1,504	0.07%
2021/06/02	0	242.00	1	241.00	240.00	-1	1,512	-0.07%
2021/06/01	0	0.00	1	245.82	246.00	-1	1,531	-0.07%
2021/05/31	2	243.50	1	244.00	243.50	1	1,545	0.06%
2021/05/28	0	0.00	1	238.50	241.00	-1	1,592	-0.06%
2021/05/27	1	235.00	4	235.63	234.50	-3	1,601	-0.19%
2021/05/26	6	234.00	3	237.00	233.00	3	1,604	0.19%
2021/05/25	2	231.75	3	236.17	232.00	-1	1,598	-0.06%
2021/05/24	7	228.28	21	232.52	235.00	-14	1,569	-0.89%
2021/05/21	6.1	214.06	0	0.00	218.00	6.1	1,527	0.40%
2021/05/20	13.1	215.84	8	216.25	215.50	5.1	1,525	0.34%
2021/05/19	9.1	209.39	16	208.63	209.00	-6.9	1,517	-0.46%
2021/05/18	18	213.36	6	211.67	214.50	12	1,511	0.79%
2021/05/17	4	215.14	2	216.25	213.50	2	1,481	0.14%
2021/05/13	2	239.96	1.1	241.74	238.00	1	1,453	0.07%
2021/05/12	0.1	244.00	0	0.00	240.00	0.1	1,477	0.00%
2021/05/11	3.2	247.84	4.1	244.72	244.50	-0.9	1,515	-0.06%
2021/05/10	1	255.00	0	0.00	255.00	1	1,567	0.06%
2021/05/07	1.1	258.37	1	261.50	262.00	0.1	1,623	0.01%
2021/05/06	3	249.87	5	249.41	252.00	-2	1,707	-0.12%
2021/05/05	1.2	245.33	1.2	249.00	242.00	0	1,847	0.00%
2021/05/04	6	248.75	4.4	251.05	251.00	1.6	1,927	0.09%
2021/05/03	0	259.00	4.1	260.96	258.00	-4.1	1,933	-0.21%
2021/04/29	3	261.68	5	262.60	261.00	-2	2,010	-0.10%
2021/04/28	1	265.00	0	0.00	264.50	1	2,025	0.05%
2021/04/26	3	271.50	0	0.00	271.50	3	2,092	0.14%
2021/04/23	0	0.00	1	268.50	270.50	-1	2,179	-0.05%
2021/04/22	0	0.00	2	269.50	269.00	-2	2,243	-0.09%
2021/04/20	3.1	265.75	2	266.75	266.00	1.1	2,308	0.05%
2021/04/19	2	266.50	1.3	267.62	266.50	0.7	2,309	0.03%
2021/04/16	0	269.00	3	269.50	269.50	-3	2,324	-0.13%
2021/04/15	0	0.00	6.4	269.53	267.00	-6.4	2,377	-0.27%
2021/04/14	23	266.00	12.2	265.83	270.00	10.8	2,407	0.45%
2021/04/13	0.1	276.50	2	274.50	269.50	-2	2,446	-0.08%
2021/04/12	1.4	279.86	1	276.50	276.50	0.4	2,539	0.02%
2021/04/09	2.1	281.98	5	283.20	281.00	-3	2,637	-0.11%
2021/04/08	6.2	282.62	2	282.75	284.00	4.2	2,625	0.16%
2021/04/07	10.2	280.67	7.1	281.83	283.00	3.1	2,606	0.12%
2021/04/01	1.1	273.41	6	271.00	270.50	-4.9	2,554	-0.19%
2021/03/31	1	266.14	1	271.00	266.00	0	2,539	0.00%
2021/03/30	1.4	271.74	1.1	271.93	271.50	0.3	2,529	0.01%
2021/03/29	3	269.00	3	269.50	269.00	0	2,527	0.00%
2021/03/26	7.2	267.19	6	266.50	268.00	1.2	2,534	0.05%
2021/03/25	5	264.60	7	265.43	263.50	-2	2,523	-0.08%
2021/03/24	2	268.01	4	269.00	268.50	-2	2,505	-0.08%
2021/03/23	2	271.50	1	269.50	270.00	1	2,517	0.04%
2021/03/22	4	269.00	2	270.00	270.00	2	2,536	0.08%
2021/03/19	7	275.64	1	277.00	274.00	6	2,540	0.24%
2021/03/18	6	278.59	5	279.00	280.00	1	2,539	0.04%
2021/03/17	2.1	276.12	0.5	278.50	275.50	1.6	2,551	0.06%
2021/03/16	1	277.50	1	280.00	278.00	0	2,556	0.00%
2021/03/15	2	275.50	1	274.52	275.50	1	2,566	0.04%
2021/03/12	7.1	276.09	5	276.50	276.50	2.1	2,572	0.08%
2021/03/11	2.1	278.77	2	278.75	279.50	0.1	2,578	0.00%
2021/03/10	2.5	277.13	3	282.00	273.00	-0.5	2,583	-0.02%
2021/03/09	5.1	269.15	7	271.07	270.50	-2	2,571	-0.08%
2021/03/08	2.2	276.28	2	279.50	274.00	0.2	2,561	0.01%
2021/03/05	5.2	279.83	7	278.50	280.00	-1.8	2,570	-0.07%
2021/03/04	4.3	278.91	1	280.00	275.50	3.3	2,556	0.13%
2021/03/03	9.3	279.39	1.1	278.94	278.00	8.2	2,547	0.32%
2021/03/02	6.5	295.87	10	296.50	287.50	-3.5	2,505	-0.14%
2021/02/26	7.2	299.23	7	298.21	298.00	0.2	2,544	0.01%
2021/02/25	8	305.50	6	305.08	305.00	2	2,552	0.08%
2021/02/24	8.1	300.69	4	302.25	300.50	4.1	2,549	0.16%
2021/02/23	2.1	303.19	3.1	303.14	301.50	-1	2,555	-0.04%
2021/02/22	11	305.09	8	306.31	306.00	3	2,564	0.12%
2021/02/19	6.1	305.30	6.5	305.88	305.00	-0.4	2,554	-0.01%
2021/02/18	6.2	310.60	10	312.00	312.50	-3.8	2,556	-0.15%
2021/02/17	2.1	302.87	4	303.15	307.00	-2	2,581	-0.08%
2021/02/05	2.1	298.75	0	0.00	295.00	2.1	2,563	0.08%
2021/02/04	5	299.00	4	299.38	298.50	1	2,572	0.04%
2021/02/03	6.1	303.84	16	303.09	300.00	-9.9	2,587	-0.38%
2021/02/02	12	298.21	9.2	299.47	301.00	2.8	2,581	0.11%
2021/02/01	15.1	301.48	13	301.31	295.00	2.1	2,599	0.08%
2021/01/29	16	311.13	9.3	308.91	310.50	6.8	2,561	0.26%
2021/01/28	11.1	303.87	14	309.00	306.00	-2.9	2,507	-0.12%
2021/01/27	24.1	314.92	14.1	313.76	312.50	10	2,443	0.41%
2021/01/26	13.1	300.42	16	302.38	298.50	-3	2,311	-0.13%
2021/01/25	4.1	293.74	3	293.17	292.00	1.1	2,228	0.05%
2021/01/22	5	294.40	7	291.71	298.00	-2	2,208	-0.09%
2021/01/21	5	286.40	2	285.03	286.00	3	2,133	0.14%
2021/01/20	2.2	277.92	1	282.50	278.50	1.2	2,103	0.06%
2021/01/19	13.2	284.08	17	284.41	283.50	-3.8	2,075	-0.18%
2021/01/18	24.1	282.40	14	284.29	281.00	10.1	2,032	0.50%
2021/01/15	11.1	274.69	18	275.50	275.00	-6.9	1,942	-0.36%
2021/01/14	7	272.00	5.2	273.06	274.00	1.8	1,879	0.10%
2021/01/13	0	265.00	1.1	263.73	266.00	-1.1	1,812	-0.06%
2021/01/12	0.1	264.00	0	0.00	261.00	0.1	1,814	0.00%
2021/01/11	3	265.56	1	265.03	267.50	2	1,801	0.11%
2021/01/08	3	272.81	10	270.60	264.00	-7	1,792	-0.39%
2021/01/07	12	266.33	9	267.39	268.50	3	1,739	0.17%
2021/01/06	4	265.75	11	267.09	267.00	-7	1,710	-0.41%
2021/01/05	12.2	273.28	10	274.05	265.50	2.2	1,652	0.13%
2021/01/04	7	255.77	11	264.82	267.50	-4	1,545	-0.26%
2020/12/31	1	245.50	1	246.00	243.50	0	1,466	0.00%
2020/12/30	2	244.50	0	0.00	243.50	2	1,474	0.14%
2020/12/28	1	245.50	5	245.80	244.00	-4	1,490	-0.27%
2020/12/25	17.1	243.13	6.4	245.18	246.00	10.7	1,500	0.71%
2020/12/24	5	237.50	5.5	240.82	240.50	-0.5	1,516	-0.03%
2020/12/22	7	238.64	1	237.00	236.50	6	1,562	0.38%
2020/12/21	0	239.50	0	0.00	241.00	0	1,582	0.00%
2020/12/18	3	244.50	3	244.00	242.50	0	1,585	0.00%
2020/12/17	5	247.60	8	249.44	250.50	-3	1,584	-0.19%
2020/12/16	0	0.00	2	245.50	248.00	-2	1,597	-0.13%
2020/12/15	3	239.33	5	242.40	238.00	-2	1,600	-0.12%
2020/12/14	4	244.12	0	0.00	242.50	4	1,592	0.25%
2020/12/11	1	247.00	7	246.50	244.50	-6	1,599	-0.38%
2020/12/10	4	240.63	3	241.83	244.00	1	1,594	0.06%
2020/12/09	4	244.50	3	243.83	245.00	1	1,592	0.06%
2020/12/08	5	241.00	2	242.00	242.50	3	1,604	0.19%
2020/12/07	3	239.50	1	239.50	239.50	2	1,599	0.13%
2020/12/04	8.1	243.44	3	243.50	243.00	5.1	1,595	0.32%
2020/12/03	5	245.50	2	246.25	244.00	3	1,590	0.19%
2020/12/02	3	244.00	1	244.00	245.50	2	1,615	0.12%
2020/12/01	2.1	246.10	2	246.00	247.00	0.1	1,629	0.01%
2020/11/27	4	250.88	2	250.50	250.00	2	1,660	0.12%
2020/11/26	4.2	248.52	18	248.11	248.00	-13.8	1,779	-0.78%
2020/11/25	11.1	249.69	8	247.44	245.00	3.1	1,797	0.17%
2020/11/24	1	241.52	1	245.00	246.50	0	1,782	0.00%
2020/11/23	1	242.00	1	241.00	243.50	0	1,855	0.00%
2020/11/20	1	243.50	4	243.13	242.50	-3	1,900	-0.16%
2020/11/19	2	236.75	1	241.00	238.00	1	1,904	0.05%
2020/11/18	1	238.00	0	0.00	235.00	1	1,986	0.05%
2020/11/17	0	0.00	3	238.33	238.00	-3	2,119	-0.14%
2020/11/16	4.1	233.89	0	232.97	232.50	4.1	2,162	0.19%
2020/11/13	6	237.00	6	238.67	238.50	0	2,199	0.00%
2020/11/12	7.1	239.74	4	237.25	234.50	3.1	2,258	0.14%
2020/11/11	1	245.50	7	244.01	241.00	-6	2,271	-0.27%
2020/11/09	5	244.09	11	243.91	243.50	-6	2,364	-0.25%
2020/11/04	3	228.01	3	226.67	229.50	0	2,306	0.00%
2020/11/03	1	222.52	8.2	223.02	224.00	-7.1	2,310	-0.31%
2020/11/02	1	214.00	0	0.00	215.00	1	2,356	0.04%
2020/10/29	1	216.00	0	0.00	220.00	1	2,346	0.04%
2020/10/28	1	218.50	2	217.75	220.00	-1	2,339	-0.04%
2020/10/27	1	217.50	2	216.50	217.00	-1	2,345	-0.04%
2020/10/26	1	220.50	1	220.50	220.00	0	2,347	0.00%
2020/10/23	0.2	220.00	0	0.00	219.50	0.2	2,360	0.01%
2020/10/22	4.1	219.88	0	0.00	218.00	4.1	2,382	0.17%
2020/10/21	3	220.50	6	220.00	220.00	-3	2,393	-0.13%
2020/10/20	8	219.00	7	219.21	220.00	1	2,402	0.04%
2020/10/19	2	217.00	2	216.50	216.50	0	2,403	0.00%
2020/10/16	1.1	214.18	3	216.00	214.00	-1.9	2,406	-0.08%
2020/10/15	3.2	216.09	1	218.00	217.50	2.2	2,399	0.09%
2020/10/14	3	217.67	1	217.50	217.50	2	2,393	0.08%
2020/10/13	2	223.00	3	222.17	218.50	-1	2,392	-0.04%
2020/10/12	4	218.25	3	218.50	219.50	1	2,390	0.04%
2020/10/08	10.1	220.85	3	219.00	219.00	7.1	2,421	0.29%
2020/10/07	6	224.42	0	0.00	224.00	6	2,430	0.25%
2020/10/06	2	229.75	3	230.17	229.00	-1	2,430	-0.04%
2020/10/05	1	228.50	3	229.50	230.00	-2	2,437	-0.08%
2020/09/30	1	223.50	0	0.00	225.50	1	2,477	0.04%
2020/09/29	4.2	221.81	0	0.00	222.50	4.2	2,487	0.17%
2020/09/28	7	222.71	1	223.50	219.50	6	2,522	0.24%
2020/09/25	4	226.88	1	227.50	225.50	3	2,527	0.12%
2020/09/23	0	0.00	1	247.00	245.00	-1	2,568	-0.04%
2020/09/22	0	0.00	4	250.00	249.00	-4	2,575	-0.16%
2020/09/21	3	249.00	1	253.50	251.00	2	2,568	0.08%
2020/09/17	0	0.00	3	237.17	238.00	-3	2,515	-0.12%
2020/09/16	1	238.00	3	237.00	236.00	-2	2,533	-0.08%
2020/09/15	2	233.50	1	236.00	235.00	1	2,529	0.04%
2020/09/14	6	232.25	6	235.25	232.50	0	2,531	0.00%
2020/09/11	7	237.43	6	237.33	238.00	1	2,521	0.04%
2020/09/10	8	241.69	3	239.83	239.00	5	2,495	0.20%
2020/09/09	5	243.00	5	242.60	244.00	0	2,507	0.00%
2020/09/08	0	0.00	1	247.00	245.50	-1	2,506	-0.04%
2020/09/07	3	244.83	5	245.50	242.50	-2	2,520	-0.08%
2020/09/04	3	251.50	4	251.50	251.50	-1	2,515	-0.04%
2020/09/03	3	255.33	10	258.55	256.00	-7	2,523	-0.28%
2020/09/02	7	254.50	10	255.35	257.50	-3	2,533	-0.12%
2020/09/01	34	257.63	45	255.16	256.00	-11	2,523	-0.44%
2020/08/31	22	248.73	2	248.25	247.00	20	2,408	0.83%
2020/08/28	4	248.00	4	249.13	245.00	0	2,394	0.00%
2020/08/27	6	248.67	28	245.46	246.00	-22	2,371	-0.93%
2020/08/26	2	241.50	6	239.75	238.50	-4	2,294	-0.17%
2020/08/25	7	238.43	3	238.17	239.00	4	2,283	0.18%
2020/08/24	3	238.83	18	238.56	241.00	-15	2,264	-0.66%
2020/08/21	16	237.72	35	237.40	242.00	-19	2,198	-0.86%
2020/08/20	8	222.25	2	228.75	220.00	6	2,106	0.28%
2020/08/19	5	229.20	24	232.17	230.00	-19	2,050	-0.93%
2020/08/18	2	227.25	22	227.05	225.00	-20	1,964	-1.02%
2020/08/17	1	220.00	12	221.17	220.50	-11	1,894	-0.58%
2020/08/14	4	218.75	7	217.93	217.50	-3	1,872	-0.16%
2020/08/13	1	212.00	1	212.50	210.00	0	1,780	0.00%
2020/08/12	1	207.00	2	209.50	209.00	-1	1,753	-0.06%
2020/08/11	1	209.00	1	210.50	208.50	0	1,752	0.00%
2020/08/10	7	207.00	5	205.50	205.50	2	1,741	0.11%
2020/08/07	5	207.40	2.1	209.97	208.50	2.9	1,748	0.17%
2020/08/06	2	199.50	7	207.21	208.00	-5	1,721	-0.29%
2020/08/04	0	0.00	2	196.75	197.50	-2	1,681	-0.12%
2020/08/03	0	0.00	1	196.00	196.00	-1	1,695	-0.06%
2020/07/31	7	195.36	1	195.50	195.50	6	1,702	0.35%
2020/07/30	9	196.78	1	198.50	199.00	8	1,708	0.47%
2020/07/29	0	0.00	1	192.00	193.00	-1	1,729	-0.06%
2020/07/28	11	193.64	2	195.50	190.00	9	1,750	0.51%
2020/07/27	9	196.50	6	195.33	195.00	3	1,822	0.16%
2020/07/24	7	202.14	2	199.75	199.00	5	1,819	0.27%
2020/07/22	3	206.67	15	205.00	205.00	-12	1,824	-0.66%
2020/07/21	1	207.00	2	208.25	208.00	-1	1,815	-0.06%
2020/07/20	5	203.50	0	0.00	204.50	5	1,816	0.28%
2020/07/17	0	0.00	1	205.50	203.50	-1	1,829	-0.05%
2020/07/16	2	204.50	0	0.00	202.50	2	1,845	0.11%
2020/07/15	6.1	207.04	7	203.00	202.00	-0.9	1,851	-0.05%
2020/07/14	6	217.67	3	217.00	217.50	3	1,861	0.16%
2020/07/13	3	211.50	2	216.00	216.50	1	1,875	0.05%
2020/07/10	11	211.73	4	212.38	210.00	7	1,917	0.36%
2020/07/09	12	216.67	1	215.50	215.50	11	1,916	0.57%
2020/07/08	11	220.77	1	222.50	220.50	10	1,881	0.53%
2020/07/07	11	222.41	44	223.42	221.50	-33	1,876	-1.76%
2020/07/06	4	227.50	15	228.97	229.50	-11	1,877	-0.59%
2020/07/03	9	223.72	25	224.04	224.00	-16	1,883	-0.85%
2020/07/02	3	220.33	2	219.00	219.00	1	1,878	0.05%
2020/07/01	1	214.00	1	214.50	213.00	0	1,836	0.00%
2020/06/30	5	210.10	0	0.00	210.00	5	1,851	0.27%
2020/06/29	1	209.50	1	212.00	210.50	0	1,914	0.00%
2020/06/24	0	0.00	32	215.56	215.50	-32	1,949	-1.64%
2020/06/23	2	216.75	10	216.80	216.00	-8	1,998	-0.40%
2020/06/22	0	0.00	3	213.50	215.00	-3	2,034	-0.15%
2020/06/19	0	0.00	9	211.94	211.50	-9	2,083	-0.43%
2020/06/18	1	210.00	1	210.50	210.00	0	2,118	0.00%
2020/06/17	1	208.00	1	209.00	208.50	0	2,154	0.00%
2020/06/16	7	207.86	7	209.64	210.50	0	2,206	0.00%
2020/06/15	8	205.56	0	0.00	205.00	8	2,240	0.36%
2020/06/12	10	204.05	9	205.39	209.50	1	2,268	0.04%
2020/06/11	13	215.23	6	209.91	207.50	7	2,286	0.31%
2020/06/10	5	210.80	13	213.00	214.50	-8	2,288	-0.35%
2020/06/09	8	211.31	9	211.72	210.00	-1	2,333	-0.04%
2020/06/08	2	206.50	3	207.17	207.00	-1	2,320	-0.04%
2020/06/05	0	0.00	4	208.00	209.00	-4	2,323	-0.17%
2020/06/04	3	207.67	1	206.00	206.00	2	2,333	0.09%
2020/06/03	8	206.63	7	207.71	208.00	1	2,340	0.04%
2020/06/02	1	204.50	3	204.00	202.00	-2	2,314	-0.09%
2020/06/01	2	202.00	2	203.25	204.50	0	2,304	0.00%
2020/05/29	2	193.75	9	194.61	196.50	-7	2,268	-0.31%
2020/05/28	6	195.83	7	194.93	193.50	-1	2,271	-0.04%
2020/05/27	8	194.56	8	192.38	194.50	0	2,271	0.00%
2020/05/26	3	189.83	0	0.00	189.00	3	2,282	0.13%
2020/05/25	1	185.00	1	186.50	188.00	0	2,294	0.00%
2020/05/22	1	184.50	3	187.00	184.50	-2	2,305	-0.09%
2020/05/21	2	188.00	0	0.00	186.50	2	2,312	0.09%
2020/05/20	1	186.50	3	188.50	189.00	-2	2,316	-0.09%
2020/05/19	3	186.50	2	187.50	186.50	1	2,327	0.04%
2020/05/18	0	0.00	1	183.00	181.50	-1	2,329	-0.04%
2020/05/14	5	185.00	0	0.00	181.50	5	2,338	0.21%
2020/05/13	0	0.00	1	187.50	187.50	-1	2,343	-0.04%
2020/05/12	2	191.50	5	189.70	188.00	-3	2,372	-0.13%
2020/05/11	3	189.33	0	0.00	190.00	3	2,383	0.13%
2020/05/08	0	0.00	4	190.00	189.50	-4	2,399	-0.17%
2020/05/07	1	187.50	3	188.17	188.50	-2	2,430	-0.08%
2020/05/06	6	186.92	4	187.25	186.50	2	2,497	0.08%
2020/05/05	4	189.50	3	190.83	190.00	1	2,546	0.04%
2020/05/04	8	188.13	3	187.50	187.50	5	2,567	0.19%
2020/04/30	6	192.67	15	193.60	196.50	-9	2,588	-0.35%
2020/04/29	0	0.00	6	184.00	183.50	-6	2,527	-0.24%
2020/04/28	4	181.00	2	181.50	181.50	2	2,542	0.08%
2020/04/27	0	0.00	4	178.75	180.00	-4	2,584	-0.15%
2020/04/23	1	176.50	0	0.00	175.00	1	2,603	0.04%
2020/04/22	1	174.00	0	0.00	176.50	1	2,625	0.04%
2020/04/21	4	176.25	1	177.50	174.00	3	2,654	0.11%
2020/04/20	4	178.75	2	178.50	177.50	2	2,688	0.07%
2020/04/17	9	184.78	4	181.00	179.50	5	2,713	0.18%
2020/04/16	6	183.33	4	184.50	183.50	2	2,699	0.07%
2020/04/15	6	179.42	3	180.17	183.00	3	2,735	0.11%
2020/04/14	2	172.00	5	171.90	173.50	-3	2,818	-0.11%
2020/04/13	4	170.00	2	169.00	169.00	2	2,881	0.07%
2020/04/10	0	0.00	1	171.50	171.50	-1	2,901	-0.03%
2020/04/09	5	169.40	1	170.00	168.00	4	2,944	0.14%
2020/04/08	3	174.83	1	171.00	175.00	2	2,969	0.07%
2020/04/07	2	168.00	8	167.81	169.50	-6	2,948	-0.20%
2020/04/06	6	165.17	1	165.50	166.00	5	2,928	0.17%
2020/04/01	2	163.25	1	164.50	164.50	1	2,941	0.03%
2020/03/31	7	164.71	3	163.67	164.00	4	2,946	0.14%
2020/03/30	0	0.00	2	152.90	160.00	-2	2,990	-0.07%
2020/03/27	4	154.25	1	155.50	151.00	3	2,992	0.10%
2020/03/26	2	148.75	15	149.87	153.00	-13	2,943	-0.44%
2020/03/25	4	144.75	13	145.35	147.50	-9	2,905	-0.31%
2020/03/24	2	134.00	9	133.89	134.50	-7	2,870	-0.24%
2020/03/23	14	129.57	3	130.17	128.50	11	2,837	0.39%
2020/03/20	17	140.82	20	141.95	141.50	-3	2,846	-0.11%
2020/03/19	10	136.35	10	143.68	133.50	0	2,807	0.00%
2020/03/18	8	151.69	6	153.00	148.00	2	2,782	0.07%
2020/03/17	4	147.25	5	149.20	147.00	-1	2,769	-0.04%
2020/03/16	9	157.67	9	162.83	153.50	0	2,767	0.00%
2020/03/13	13	160.77	15	160.33	163.50	-2	2,764	-0.07%
2020/03/12	9	175.72	4	179.00	175.00	5	2,736	0.18%
2020/03/11	1	189.00	2	191.50	188.00	-1	2,737	-0.04%
2020/03/10	1	183.00	1	185.00	187.50	0	2,729	0.00%
2020/03/09	3	187.50	3	185.00	183.50	0	2,730	0.00%
2020/03/05	1	195.00	1	196.50	196.50	0	2,773	0.00%
2020/03/04	0	0.00	3	192.00	192.00	-3	2,806	-0.11%
2020/03/02	11	186.05	11	187.95	189.00	0	2,856	0.00%
2020/02/27	12	196.67	9	196.56	191.50	3	2,843	0.11%
2020/02/26	6	205.00	1	203.00	204.00	5	2,816	0.18%
2020/02/25	2	205.75	13	207.04	207.50	-11	2,823	-0.39%
2020/02/24	1	207.00	5	208.20	208.50	-4	2,846	-0.14%
2020/02/21	5	212.40	2	215.00	211.00	3	2,893	0.10%
2020/02/20	5	216.00	4	217.13	215.00	1	2,942	0.03%
2020/02/19	2	214.50	3	214.83	214.50	-1	2,981	-0.03%
2020/02/18	5	214.00	4	213.25	211.00	1	3,045	0.03%
2020/02/17	2	211.50	1	212.00	212.50	1	3,076	0.03%
2020/02/14	2	212.25	8	213.45	215.00	-6	3,075	-0.20%
2020/02/13	5	212.00	15	210.17	209.50	-10	3,057	-0.33%
2020/02/12	1	207.50	6	211.25	214.50	-5	3,048	-0.16%
2020/02/11	7	207.64	1	207.00	206.50	6	3,036	0.20%
2020/02/10	9	204.28	5	204.60	205.00	4	3,016	0.13%
2020/02/07	11	214.14	7	211.50	209.50	4	2,990	0.13%
2020/02/06	12	220.71	2	220.75	220.00	10	2,933	0.34%
2020/02/05	11	228.50	4	226.50	225.00	7	2,873	0.24%
2020/02/04	24	226.60	2	226.25	223.50	22	2,832	0.78%
2020/02/03	12	217.54	15	216.53	219.00	-3	2,790	-0.11%
2020/01/31	11	226.82	3	224.00	224.00	8	2,771	0.29%
2020/01/30	8	222.25	16	224.38	222.00	-8	2,759	-0.29%
2020/01/20	8	233.06	5	232.00	232.00	3	2,717	0.11%
2020/01/17	2	235.00	3	234.50	234.00	-1	2,727	-0.04%
2020/01/16	11	233.68	3	234.33	234.50	8	2,816	0.28%
2020/01/15	8	236.06	6.1	235.91	235.00	2	2,821	0.07%
2020/01/14	39	242.46	11	240.05	237.00	28	2,788	1.00%
2020/01/13	6	238.17	4	238.00	238.00	2	2,732	0.07%
2020/01/10	16	235.06	13	234.96	235.50	3	2,698	0.11%
2020/01/09	38	239.71	5	238.70	235.00	33	2,667	1.24%
2020/01/08	17	235.30	53	236.44	237.00	-36	2,595	-1.39%
2020/01/07	7	228.36	10	229.30	231.00	-3	2,465	-0.12%
2020/01/06	57	225.73	36	226.42	224.50	21	2,396	0.88%
2020/01/03	44	225.17	12.1	224.46	224.00	32	2,371	1.35%
2020/01/02	12	230.79	19	233.11	227.50	-7	2,309	-0.30%
2019/12/31	5	225.20	5	225.20	225.50	0	2,233	0.00%
2019/12/30	5	225.90	8	226.13	224.50	-3	2,236	-0.13%
2019/12/27	3	222.83	8.1	226.18	226.00	-5.1	2,223	-0.23%
2019/12/26	11	223.55	4	222.25	222.00	7	2,224	0.31%
2019/12/25	25	224.86	12	224.67	224.50	13	2,196	0.59%
2019/12/24	5	217.20	6	218.17	217.00	-1	2,102	-0.05%
2019/12/23	1	215.50	0.1	215.00	214.50	1	2,063	0.05%
2019/12/20	8	215.81	4	217.50	215.50	4	2,075	0.19%
2019/12/19	0	0.00	2	216.00	215.50	-2	2,059	-0.10%
2019/12/18	3	213.33	1	213.50	213.50	2	2,030	0.10%
2019/12/17	3	214.17	3	214.17	213.50	0	2,012	0.00%
2019/12/16	1	211.00	0	0.00	210.50	1	1,958	0.05%
2019/12/13	2	209.00	1.1	210.41	207.00	0.9	1,944	0.05%
2019/12/12	3	210.00	1	211.50	209.00	2	1,919	0.10%
2019/12/11	6	210.08	0	0.00	208.50	6	1,901	0.32%
2019/12/10	2	212.00	0	0.00	211.50	2	1,884	0.11%
2019/12/09	3	213.17	27	212.65	213.00	-24	1,903	-1.26%
2019/12/06	2	218.25	0	0.00	217.50	2	1,866	0.11%
2019/12/05	3	222.50	1.1	223.45	222.50	2	1,839	0.11%
2019/12/04	2	220.00	22	221.48	221.50	-20	1,870	-1.07%
2019/12/03	2	223.50	1	224.50	223.00	1	1,850	0.05%
2019/12/02	4	221.63	1	221.00	221.00	3	1,827	0.16%
2019/11/29	2	229.25	3	229.33	227.50	-1	1,798	-0.06%
2019/11/28	6	227.50	7	228.50	226.00	-1	1,765	-0.06%
2019/11/27	1	224.00	4	224.63	225.50	-3	1,721	-0.17%
2019/11/26	0	0.00	2.1	222.51	223.00	-2.1	1,696	-0.12%
2019/11/25	9	219.33	8	220.19	218.00	1	1,670	0.06%
2019/11/22	2	225.00	2	224.25	223.00	0	1,633	0.00%
2019/11/21	2	224.25	5	223.80	224.50	-3	1,609	-0.19%
2019/11/20	8	227.63	5	228.60	227.00	3	1,582	0.19%
2019/11/19	8	226.44	4.1	225.53	228.00	4	1,533	0.26%
2019/11/18	23	222.20	32.1	223.09	222.00	-9.1	1,486	-0.61%
2019/11/15	10	219.35	3	219.83	222.50	7	1,442	0.49%
2019/11/14	10	215.00	3.1	215.49	215.00	7	1,382	0.50%
2019/11/13	0	0.00	1	212.00	212.00	-1	1,371	-0.07%
2019/11/12	1	210.00	1	210.50	210.00	0	1,394	0.00%
2019/11/11	7	211.64	3	213.67	208.00	4	1,466	0.27%
2019/11/08	0	0.00	1	215.00	215.00	-1	1,485	-0.07%
2019/11/07	1	211.00	2	211.00	211.00	-1	1,496	-0.07%
2019/11/06	1	213.00	1.1	214.38	211.00	-0.1	1,497	0.00%
2019/11/05	1	211.00	1.2	212.92	212.00	-0.2	1,482	-0.01%
2019/11/04	1	208.50	2	209.50	209.00	-1	1,489	-0.07%
2019/10/31	2	208.50	15	212.00	207.50	-13	1,532	-0.85%
2019/10/30	2	211.50	2	211.50	211.00	0	1,541	0.00%
2019/10/29	1	214.50	5.1	213.99	213.00	-4.1	1,530	-0.27%
2019/10/28	0	0.00	3	214.17	212.50	-3	1,518	-0.20%
2019/10/25	8	214.63	2	214.25	213.00	6	1,519	0.39%
2019/10/24	15	220.20	5	221.10	218.00	10	1,515	0.66%
2019/10/23	3	210.17	10	210.15	212.00	-7	1,442	-0.49%
2019/10/22	5	205.40	0	0.00	206.50	5	1,431	0.35%
2019/10/21	4	206.50	0	0.00	205.00	4	1,437	0.28%
2019/10/17	0	0.00	0	210.00	208.00	0	1,438	0.00%
2019/10/15	3	211.33	1	211.50	211.00	2	1,431	0.14%
2019/10/09	1	205.50	4	206.13	205.50	-3	1,429	-0.21%
2019/10/08	2	211.00	2	211.50	208.50	0	1,418	0.00%
2019/10/07	3	209.00	1	210.00	210.00	2	1,424	0.14%
2019/10/04	1	205.50	2	205.75	206.50	-1	1,416	-0.07%
2019/10/03	1	209.00	0	0.00	208.00	1	1,396	0.07%
2019/10/02	6	208.00	1	207.50	208.00	5	1,386	0.36%
2019/10/01	1	212.50	0	0.00	211.50	1	1,355	0.07%
2019/09/27	5	213.60	4	215.88	214.50	1	1,366	0.07%
2019/09/26	1	216.00	0	0.00	212.50	1	1,400	0.07%
2019/09/25	5	215.60	2	215.00	215.50	3	1,406	0.21%
2019/09/24	0	0.00	2	223.00	222.50	-2	1,422	-0.14%
2019/09/23	1	221.00	0	0.00	220.00	1	1,416	0.07%
2019/09/20	1	221.00	0	0.00	221.00	1	1,415	0.07%
2019/09/18	3	219.00	0.1	219.00	219.00	2.9	1,418	0.20%
2019/09/17	3	219.67	1	218.00	218.00	2	1,414	0.14%
2019/09/16	3	220.17	0	0.00	220.00	3	1,409	0.21%
2019/09/12	2	228.75	7	229.07	224.50	-5	1,395	-0.36%
2019/09/11	2	219.75	5	223.80	227.00	-3	1,379	-0.22%
2019/09/10	14.1	215.04	13.2	214.70	216.00	0.9	1,329	0.07%
2019/09/09	6	210.50	6	213.67	211.00	0	1,317	0.00%
2019/09/06	2.1	212.27	0	0.00	211.00	2.1	1,310	0.16%
2019/09/05	1	223.00	1	223.50	221.50	0	1,274	0.00%
2019/09/04	0	0.00	2	224.00	224.00	-2	1,291	-0.15%
2019/09/03	0	0.00	1	223.00	222.50	-1	1,294	-0.08%
2019/09/02	22	221.34	1	219.50	222.50	21	1,286	1.63%
2019/08/26	0	0.00	1	210.50	210.00	-1	1,281	-0.08%
2019/08/23	3	216.50	0	0.00	216.50	3	1,277	0.23%
2019/08/22	1	219.00	1	220.50	220.50	0	1,267	0.00%
2019/08/21	1	213.00	1	216.00	219.50	0	1,258	0.00%
2019/08/20	2	212.50	3	214.33	214.50	-1	1,244	-0.08%
2019/08/19	1	211.00	1	213.00	212.00	0	1,256	0.00%
2019/08/14	15	217.60	2	216.25	205.00	13	1,208	1.08%
2019/08/13	1	223.50	1	218.50	217.50	0	1,182	0.00%
2019/08/12	5	227.50	2	229.50	228.50	3	1,151	0.26%
2019/08/08	6	218.67	7	219.93	219.50	-1	1,144	-0.09%
2019/08/07	3	221.17	4	221.38	220.00	-1	1,161	-0.09%
2019/08/06	8.1	215.47	10	216.70	218.50	-2	1,190	-0.16%
2019/08/05	17	228.29	5	228.50	221.00	12	1,234	0.97%
2019/08/02	23	230.46	6	229.58	227.50	17	1,268	1.34%
2019/08/01	2	241.50	5	246.20	248.00	-3	1,272	-0.24%
2019/07/31	1	238.00	0	0.00	239.00	1	1,268	0.08%
2019/07/30	2	239.25	0.1	236.50	236.50	2	1,332	0.15%
2019/07/29	10	242.65	1	242.00	241.50	9	1,336	0.67%
2019/07/26	1	243.00	4	239.88	244.50	-3	1,338	-0.22%
2019/07/25	12.6	235.39	6	237.50	236.00	6.6	1,313	0.51%
2019/07/24	1	234.50	2	237.00	243.50	-1	1,281	-0.08%
2019/07/22	1	238.00	0	0.00	233.00	1	1,257	0.08%
2019/07/19	0	0.00	1	236.00	236.50	-1	1,252	-0.08%
2019/07/18	2	235.00	1	232.00	232.00	1	1,261	0.08%
2019/07/17	2.1	235.20	2	233.50	233.50	0.1	1,284	0.00%
2019/07/16	1	239.50	30	239.00	238.00	-29	1,290	-2.25%
2019/07/15	4.1	237.10	4	234.75	235.00	0.1	1,288	0.00%
2019/07/12	3	239.00	2	239.50	239.50	1	1,295	0.08%
2019/07/11	3	240.00	3	241.67	240.50	0	1,308	0.00%
2019/07/10	2	235.00	1	236.00	235.00	1	1,316	0.08%
2019/07/08	1	237.50	3	234.50	235.00	-2	1,360	-0.15%
2019/07/05	1	235.00	0	0.00	234.50	1	1,371	0.07%
2019/07/04	4	240.25	6	237.42	238.50	-2	1,383	-0.14%
2019/07/03	8	237.88	9	239.17	238.50	-1	1,368	-0.07%
2019/07/02	2	232.00	2.1	228.55	231.00	-0.1	1,329	0.00%
2019/07/01	2	222.25	3	222.50	227.00	-1	1,321	-0.08%
2019/06/27	3	217.67	0	0.00	215.50	3	1,337	0.22%
2019/06/21	0	0.00	1	214.00	214.50	-1	1,384	-0.07%
2019/06/20	0	0.00	4	212.13	213.50	-4	1,399	-0.29%
2019/06/19	0	0.00	1	211.00	212.00	-1	1,418	-0.07%
2019/06/17	4	208.13	4	208.25	207.50	0	1,440	0.00%
2019/06/14	17	210.56	1	211.50	210.00	16	1,453	1.10%
2019/06/13	0	0.00	1	208.00	208.50	-1	1,468	-0.07%
2019/06/12	2	208.00	3	207.00	208.50	-1	1,537	-0.07%
2019/06/11	1	201.00	16	200.38	201.00	-15	1,550	-0.97%
2019/06/06	3	193.33	2	190.50	190.00	1	1,618	0.06%
2019/06/05	1	195.00	1	199.00	194.50	0	1,657	0.00%
2019/06/04	0	0.00	1	196.00	195.00	-1	1,659	-0.06%
2019/06/03	1	194.50	2	195.25	195.00	-1	1,670	-0.06%
2019/05/31	1	192.00	1	194.50	195.50	0	1,727	0.00%
2019/05/28	3	196.67	1	194.50	198.00	2	1,786	0.11%
2019/05/27	1	195.50	1	195.00	195.00	0	1,795	0.00%
2019/05/24	0	0.00	1	198.50	198.00	-1	1,808	-0.06%
2019/05/23	0.1	194.00	1	190.50	194.00	-1	1,812	-0.05%
2019/05/22	22	196.55	5	195.70	194.50	17	1,843	0.92%
2019/05/21	2	189.25	3	188.50	198.00	-1	1,857	-0.05%
2019/05/20	7	201.00	13	195.08	190.50	-6	1,858	-0.32%
2019/05/17	7	211.86	13	210.12	208.00	-6	1,879	-0.32%
2019/05/16	8	216.06	24	217.08	212.00	-16	1,878	-0.85%
2019/05/15	15	215.63	12	216.04	216.00	3	1,885	0.16%
2019/05/14	6	208.50	8	213.31	218.00	-2	1,873	-0.11%
2019/05/13	18	212.42	19	211.61	210.00	-1	1,869	-0.05%
2019/05/10	28	210.84	18	210.03	207.50	10	1,843	0.54%
2019/05/09	8	212.00	8	211.38	211.50	0	1,817	0.00%
2019/05/08	5	204.70	5	209.10	210.50	0	1,806	0.00%
2019/05/07	13	210.08	9	211.00	207.00	4	1,817	0.22%
2019/05/06	1	203.50	2	203.25	204.00	-1	1,776	-0.06%
2019/05/03	1	206.00	3	206.17	206.50	-2	1,835	-0.11%
2019/05/02	1	202.50	0	0.00	201.50	1	1,854	0.05%
2019/04/29	2	196.75	2	197.50	196.00	0	2,009	0.00%
2019/04/25	2	200.00	0	0.00	202.00	2	2,004	0.10%
2019/04/24	2.1	200.54	16	200.97	200.50	-14	2,018	-0.69%
2019/04/23	17	196.38	1	197.00	197.00	16	2,028	0.79%
2019/04/22	2	201.00	2	200.50	199.00	0	2,020	0.00%
2019/04/19	3	201.67	0	0.00	202.50	3	2,061	0.15%
2019/04/17	1.1	207.50	0	0.00	206.00	1.1	2,069	0.05%
2019/04/16	0.1	207.00	0	0.00	206.50	0.1	2,088	0.00%
2019/04/15	3.1	206.84	2	207.00	207.00	1.1	2,102	0.05%
2019/04/12	11	207.23	5	210.80	207.50	6	2,133	0.28%
2019/04/11	3	217.83	0	0.00	217.50	3	2,180	0.14%
2019/04/10	1	218.50	11	216.55	217.00	-10	2,203	-0.45%
2019/04/09	4	215.13	0	0.00	214.50	4	2,235	0.18%
2019/04/08	3	215.83	7	214.79	213.50	-4	2,308	-0.17%
2019/04/03	1	215.00	1	215.00	216.00	0	2,315	0.00%
2019/04/02	12	216.96	2	217.50	216.00	10	2,327	0.43%
2019/04/01	2	211.75	2	214.50	216.50	0	2,309	0.00%
2019/03/29	0	0.00	3	212.83	211.50	-3	2,286	-0.13%
2019/03/28	3	209.00	1	212.50	208.00	2	2,310	0.09%
2019/03/27	2	209.75	4	208.50	210.50	-2	2,322	-0.09%
2019/03/26	15	208.10	1	210.00	206.50	14	2,335	0.60%
2019/03/25	2	204.75	2	207.50	213.00	0	2,339	0.00%
2019/03/22	2	211.00	16.1	210.41	210.00	-14.1	2,338	-0.60%
2019/03/21	0	0.00	1	216.00	216.50	-1	2,354	-0.04%
2019/03/20	16	216.94	10	222.95	215.50	6	2,379	0.25%
2019/03/19	0	0.00	0.1	218.00	218.00	-0.1	2,393	0.00%
2019/03/18	2	213.25	0	0.00	216.00	2	2,413	0.08%
2019/03/15	12	214.58	13	216.73	214.50	-1	2,409	-0.04%
2019/03/13	0	0.00	5	209.20	210.00	-5	2,415	-0.21%
2019/03/12	5	206.10	12	205.92	206.00	-7	2,452	-0.29%
2019/03/11	7	202.29	6	204.25	204.50	1	2,471	0.04%
2019/03/08	1.1	195.14	4	196.50	197.50	-3	2,505	-0.12%
2019/03/07	6	196.33	1	195.50	195.50	5	2,530	0.20%
2019/03/06	5	197.40	6	198.67	200.00	-1	2,557	-0.04%
2019/03/04	2	192.75	0	0.00	195.00	2	2,630	0.08%
2019/02/26	1.1	197.07	1	198.00	197.00	0.1	2,691	0.00%
2019/02/25	3.1	196.02	3	196.50	197.00	0.1	2,734	0.00%
2019/02/22	1	196.00	0	0.00	196.50	1	2,789	0.04%
2019/02/21	2	202.75	6	203.33	203.50	-4	2,826	-0.14%
2019/02/20	1	199.00	0	0.00	198.50	1	2,880	0.03%
2019/02/18	4	198.13	11	196.77	198.50	-7	3,001	-0.23%
2019/02/15	1.1	189.52	3	189.83	190.00	-2	3,020	-0.06%
2019/02/14	7	191.64	7	192.71	190.50	0	3,117	0.00%
2019/02/13	3	188.33	1	189.00	189.00	2	3,182	0.06%
2019/02/12	3	189.67	8	190.06	190.00	-5	3,223	-0.16%
2019/02/11	4	184.38	22	185.45	187.50	-18	3,323	-0.54%
2019/01/30	5	180.90	2	182.25	179.00	3	3,393	0.09%
2019/01/29	2.1	181.55	0	0.00	181.00	2.1	3,465	0.06%
2019/01/28	2	187.50	1	187.50	185.50	1	3,559	0.03%
2019/01/25	2	184.50	1	186.00	185.00	1	3,716	0.03%
2019/01/24	26	183.96	10	185.15	185.50	16	3,807	0.42%
2019/01/23	29	189.74	17	188.79	189.50	12	3,885	0.31%
2019/01/22	12	187.33	11.1	187.32	187.00	1	3,886	0.02%
2019/01/21	17	198.09	11	199.23	194.50	6	3,877	0.15%
2019/01/17	0	0.00	1	211.50	208.00	-1	4,098	-0.02%
2019/01/16	3	215.33	2	214.25	212.00	1	4,160	0.02%
2019/01/15	1	210.00	1	212.00	212.00	0	4,163	0.00%
2019/01/14	0	0.00	0.1	211.50	212.00	-0.1	4,173	0.00%
2019/01/11	1	209.50	5	210.70	210.50	-4	4,186	-0.10%
2019/01/10	1	198.50	15	201.50	202.00	-14	4,197	-0.33%
2019/01/09	19	199.45	1	198.50	198.50	18	4,282	0.42%
2019/01/08	20	198.50	24	199.17	197.50	-4	4,304	-0.09%
2019/01/07	10	198.50	3	196.17	195.00	7	4,387	0.16%
2019/01/04	5	195.30	4	195.00	194.50	1	4,412	0.02%
2019/01/03	11	210.27	2	207.75	206.50	9	4,405	0.20%
2019/01/02	4	217.75	9	224.61	219.50	-5	4,387	-0.11%
2018/12/28	7	216.00	6	219.42	224.00	1	4,390	0.02%
2018/12/27	14	213.29	13	214.08	215.00	1	4,432	0.02%
2018/12/26	1	205.50	10	206.45	204.50	-9	4,404	-0.20%
2018/12/24	0	0.00	1	204.50	206.00	-1	4,590	-0.02%
2018/12/21	2	201.00	1	201.50	204.50	1	4,731	0.02%
2018/12/20	4	199.00	22	201.09	199.00	-18	4,705	-0.38%
2018/12/19	13	202.27	2	200.00	200.00	11	4,697	0.23%
2018/12/18	6	202.17	2	203.25	205.50	4	4,690	0.09%
2018/12/17	4	208.00	4	203.75	203.00	0	4,680	0.00%
2018/12/14	1	206.00	2	209.25	206.00	-1	4,692	-0.02%
2018/12/13	4	207.75	2	206.75	205.00	2	4,676	0.04%
2018/12/12	3	205.33	20	204.33	203.00	-17	4,666	-0.36%
2018/12/11	3	201.50	2.1	201.26	201.00	0.9	4,664	0.02%
2018/12/10	0	0.00	1	195.50	196.50	-1	4,648	-0.02%
2018/12/07	1	194.00	3	195.00	196.00	-2	4,646	-0.04%
2018/12/06	9	189.78	4	191.00	189.00	5	4,665	0.11%
2018/12/05	6	198.17	9	198.78	198.50	-3	4,649	-0.06%
2018/12/04	9	206.22	2	207.50	198.50	7	4,648	0.15%
2018/12/03	29	210.09	30	209.97	212.00	-1	4,623	-0.02%
2018/11/30	2.1	192.86	2	194.75	196.00	0.1	4,589	0.00%
2018/11/29	11	196.59	5	197.70	191.00	6	4,660	0.13%
2018/11/28	3	190.33	22	189.68	194.00	-19	4,655	-0.41%
2018/11/27	10	190.40	14	190.54	190.00	-4	4,628	-0.09%
2018/11/26	3	183.50	3	183.00	184.00	0	4,603	0.00%
2018/11/23	13	180.19	3	177.83	176.50	10	4,581	0.22%
2018/11/22	6	187.25	6	183.92	181.00	0	4,594	0.00%
2018/11/21	6	187.58	4	185.50	185.00	2	4,595	0.04%
2018/11/20	9	191.72	2	192.50	189.50	7	4,579	0.15%
2018/11/19	13	187.00	18	189.86	194.50	-5	4,608	-0.11%
2018/11/16	17	184.29	27	186.09	185.00	-10	4,545	-0.22%
2018/11/15	17	184.82	20	185.78	182.50	-3	4,480	-0.07%
2018/11/14	22	185.59	8	183.69	183.00	14	4,414	0.32%
2018/11/13	24	172.10	23	178.74	185.00	1	4,355	0.02%
2018/11/12	29	180.86	13	182.73	175.50	16	4,278	0.37%
2018/11/09	3	180.17	5	181.00	181.00	-2	4,250	-0.05%
2018/11/08	16	180.88	21	181.33	181.00	-5	4,230	-0.12%
2018/11/07	2	174.00	13	173.38	177.50	-11	4,147	-0.27%
2018/11/06	10	171.05	25	173.30	165.00	-15	4,104	-0.37%
2018/11/05	45	179.06	18	176.11	176.00	27	4,018	0.67%
2018/11/02	8	170.94	43	170.88	179.50	-35	3,910	-0.90%
2018/11/01	17	164.85	19	166.11	163.50	-2	3,759	-0.05%
2018/10/31	22	164.75	25	163.42	165.00	-3	3,656	-0.08%
2018/10/30	21	156.45	2	156.00	158.00	19	3,549	0.54%
2018/10/29	13	153.92	27	155.56	156.00	-14	3,566	-0.39%
2018/10/26	25	155.30	21.1	157.40	149.00	3.9	3,538	0.11%
2018/10/25	27	154.54	26.1	154.07	157.50	0.9	3,416	0.03%
2018/10/24	4	151.75	5	152.10	148.50	-1	3,266	-0.03%
2018/10/23	4	149.38	3	148.67	144.00	1	3,204	0.03%
2018/10/22	0	0.00	1	153.00	151.50	-1	3,192	-0.03%
2018/10/19	3	150.83	2	149.75	152.00	1	3,164	0.03%
2018/10/18	6	152.17	6	152.83	153.00	0	3,145	0.00%
2018/10/17	24	149.31	17	148.97	150.00	7	3,115	0.22%
2018/10/16	3	141.67	3	139.17	139.00	0	3,048	0.00%
2018/10/15	11	138.32	14	139.54	140.50	-3	3,017	-0.10%
2018/10/12	3	134.83	4	130.50	135.50	-1	2,944	-0.03%
2018/10/11	3	123.50	4	124.25	123.50	-1	2,909	-0.03%
2018/10/09	4	144.00	9	140.44	137.00	-5	2,877	-0.17%
2018/10/08	7	145.29	3	143.00	149.00	4	2,813	0.14%
2018/10/05	15	152.27	2	155.75	149.50	13	2,786	0.47%
2018/10/04	4	167.50	6	168.58	166.00	-2	2,700	-0.07%
2018/10/03	16.2	164.51	4	163.75	167.00	12.2	2,672	0.46%
2018/10/02	18	167.11	17	168.00	167.00	1	2,664	0.04%
2018/10/01	2	154.00	17	154.32	159.50	-15	2,498	-0.60%
2018/09/28	14.2	143.47	7	141.29	145.00	7.2	2,460	0.29%
2018/09/27	5	152.30	5	153.50	150.50	0	2,419	0.00%
2018/09/26	6	153.42	6	157.00	152.50	0	2,479	0.00%
2018/09/25	5	153.50	1	157.00	155.50	4	2,492	0.16%
2018/09/21	7	152.29	5	155.00	155.00	2	2,508	0.08%
2018/09/20	15	156.70	22	155.55	150.50	-7	2,501	-0.28%
2018/09/19	8	153.38	8	154.13	155.50	0	2,484	0.00%
2018/09/18	2	151.50	2	153.50	151.00	0	2,467	0.00%
2018/09/17	30	156.80	31	155.24	157.00	-1	2,454	-0.04%
2018/09/14	1	153.50	4	150.00	153.00	-3	2,426	-0.12%
2018/09/13	31	148.56	31	147.05	147.00	0	2,428	0.00%
2018/09/12	6	142.25	16	142.59	145.50	-10	2,433	-0.41%
2018/09/11	26.4	145.86	23	144.00	142.50	3.4	2,410	0.14%
2018/09/10	37	142.16	31	146.58	141.00	6	2,362	0.25%
2018/09/07	4	162.25	3	160.83	156.50	1	2,321	0.04%
2018/09/06	24	166.94	22	164.30	169.50	2	2,284	0.09%
2018/09/05	3	168.50	3	170.17	165.50	0	2,268	0.00%
2018/09/04	31	159.47	31	159.50	159.00	0	2,203	0.00%
2018/09/03	12	157.92	14	157.93	155.00	-2	2,192	-0.09%
2018/08/31	17	157.35	12	160.50	159.50	5	2,263	0.22%
2018/08/30	0	0.00	6	154.08	155.00	-6	2,233	-0.27%
2018/08/29	35	150.94	36	146.03	154.00	-1	2,224	-0.04%
2018/08/28	37	150.45	35	147.66	150.50	2	2,210	0.09%
2018/08/27	38	149.04	37	149.26	150.00	1	2,205	0.05%
2018/08/24	8	144.94	3	144.17	144.50	5	2,153	0.23%
2018/08/23	3	158.33	0	0.00	158.00	3	2,074	0.14%
2018/08/22	3	167.83	2	167.75	164.00	1	2,064	0.05%
2018/08/21	1	171.00	0	0.00	166.00	1	2,051	0.05%
2018/08/20	1	169.00	1	164.50	170.00	0	2,038	0.00%
2018/08/17	1	172.00	0	0.00	170.00	1	2,019	0.05%
2018/08/16	6	169.58	2	171.50	169.50	4	1,999	0.20%
2018/08/15	5	182.50	0	0.00	178.00	5	1,946	0.26%
2018/08/14	4	186.38	2	188.00	184.00	2	1,952	0.10%
2018/08/13	11	193.05	2	193.25	191.00	9	1,914	0.47%
2018/08/08	7	219.43	6	217.50	215.00	1	1,868	0.05%
2018/08/07	1	214.50	1	216.00	216.00	0	1,851	0.00%
2018/08/06	2	216.50	3	218.00	217.50	-1	1,882	-0.05%
2018/08/03	0	0.00	5	210.10	210.00	-5	1,854	-0.27%
2018/08/02	4	203.38	3	199.83	200.00	1	1,817	0.06%
2018/08/01	0	0.00	3	200.67	203.00	-3	1,793	-0.17%
2018/07/30	2	196.00	0	0.00	194.00	2	1,827	0.11%
2018/07/27	2	194.00	3	197.83	200.50	-1	1,880	-0.05%
2018/07/26	1	197.00	0	0.00	194.00	1	1,912	0.05%
2018/07/24	2	194.00	1	195.50	194.00	1	1,917	0.05%
2018/07/23	2	194.75	1	198.50	198.50	1	1,901	0.05%
2018/07/20	1	203.50	0	0.00	201.50	1	1,883	0.05%
2018/07/19	1	207.50	1	209.00	205.00	0	1,900	0.00%
2018/07/18	3	206.50	0	0.00	205.00	3	1,899	0.16%
2018/07/17	1	207.50	0	0.00	205.00	1	1,891	0.05%
2018/07/16	0	0.00	2	212.00	211.50	-2	1,895	-0.11%
2018/07/13	1	210.00	2	212.75	214.00	-1	1,901	-0.05%
2018/07/12	2	209.50	0	0.00	211.00	2	1,913	0.10%
2018/07/11	0	0.00	2	208.00	209.50	-2	1,922	-0.10%
2018/07/10	2	205.75	6	203.33	206.00	-4	1,905	-0.21%
2018/07/09	1	191.50	1	193.50	192.50	0	1,883	0.00%
2018/07/06	3	190.50	1	191.00	191.50	2	1,910	0.10%
2018/07/05	3	198.33	18	198.39	197.50	-15	1,926	-0.78%
2018/07/04	17	199.91	11	202.09	198.00	6	1,964	0.31%
2018/07/02	0	0.00	4	221.63	225.00	-4	1,983	-0.20%
2018/06/28	2	213.25	0	0.00	211.00	2	1,995	0.10%
2018/06/27	3	220.83	0	0.00	220.00	3	2,045	0.15%
2018/06/25	1	222.50	0	0.00	221.50	1	2,135	0.05%
2018/06/22	2	225.75	1	224.00	230.00	1	2,131	0.05%
2018/06/21	2	220.00	3	227.00	227.00	-1	2,107	-0.05%
2018/06/20	8	221.38	2	227.75	217.00	6	2,097	0.29%
2018/06/19	4	238.63	2	236.50	234.00	2	2,069	0.10%
2018/06/15	3	237.67	4	238.75	238.50	-1	2,066	-0.05%
2018/06/14	3	231.00	3	233.17	232.00	0	2,058	0.00%
2018/06/13	7	240.07	5	239.80	238.00	2	2,063	0.10%
2018/06/12	5	239.70	2	241.25	235.50	3	2,043	0.15%
2018/06/11	1	234.00	0.4	234.50	235.00	0.6	2,014	0.03%
2018/06/08	7	249.21	1	233.00	237.50	6	2,018	0.30%
2018/06/07	0	0.00	2	246.75	250.00	-2	1,941	-0.10%
2018/06/06	0	0.00	6	225.67	227.50	-6	1,916	-0.31%
2018/06/05	9.2	223.18	3	229.17	221.00	6.2	1,913	0.32%
2018/06/04	0	0.00	6	215.75	225.00	-6	1,905	-0.31%
2018/06/01	1	207.50	1	209.00	209.00	0	1,870	0.00%
2018/05/30	2	212.00	1	204.50	212.00	1	1,868	0.05%
2018/05/28	1	211.00	2	210.75	210.00	-1	1,857	-0.05%
2018/05/25	0	0.00	5	206.90	210.00	-5	1,853	-0.27%
2018/05/23	2	209.50	2	207.75	209.00	0	1,852	0.00%
2018/05/22	5	213.50	2	213.75	208.50	3	1,844	0.16%
2018/05/21	0	0.00	1	207.50	207.50	-1	1,815	-0.06%
2018/05/18	1	205.00	0	0.00	204.50	1	1,817	0.06%
2018/05/17	1	210.50	9	212.28	210.50	-8	1,825	-0.44%
2018/05/16	1	201.50	13	205.46	202.50	-12	1,809	-0.66%
2018/05/15	0	0.00	5	209.50	206.00	-5	1,803	-0.28%
2018/05/14	19	208.84	4	209.75	209.00	15	1,806	0.83%
2018/05/11	0	0.00	5	222.50	218.50	-5	1,766	-0.28%
2018/05/10	1	221.50	1	224.50	221.50	0	1,752	0.00%
2018/05/09	1	218.50	0	0.00	216.50	1	1,735	0.06%
2018/05/08	4	223.25	17	223.06	223.00	-13	1,710	-0.76%
2018/05/07	11	212.00	0	0.00	212.00	11	1,675	0.66%
2018/05/04	7	200.14	8	206.25	208.00	-1	1,669	-0.06%
2018/05/03	7	208.07	2	211.25	206.00	5	1,614	0.31%
2018/05/02	4	221.00	0	0.00	221.50	4	1,583	0.25%
2018/04/27	3	213.00	3	222.17	222.00	0	1,600	0.00%
2018/04/26	0	0.00	0.2	217.00	217.00	-0.2	1,598	-0.01%
2018/04/25	0	0.00	1	216.00	220.50	-1	1,601	-0.06%
2018/04/24	2	225.75	0	0.00	220.00	2	1,586	0.13%
2018/04/23	9	239.78	2	237.50	236.50	7	1,567	0.45%
2018/04/20	3	245.00	3	244.50	246.00	0	1,555	0.00%
2018/04/19	2	254.00	3	255.17	252.00	-1	1,544	-0.06%
2018/04/18	4	251.00	29	252.67	250.00	-25	1,539	-1.62%
2018/04/17	12	243.17	6	244.67	242.50	6	1,518	0.40%
2018/04/13	1.2	250.58	0	0.00	256.00	1.2	1,528	0.08%
2018/04/12	13	245.00	11	248.73	251.50	2	1,527	0.13%
2018/04/11	4	245.00	2	242.50	240.00	2	1,511	0.13%
2018/04/10	23	243.43	7	242.64	242.00	16	1,506	1.06%
2018/04/09	1	242.50	7	242.43	242.50	-6	1,433	-0.42%
2018/04/03	9	221.83	1	226.50	220.50	8	1,370	0.58%
2018/04/02	3	232.00	2	234.75	231.00	1	1,319	0.08%
2018/03/31	1	239.00	3	239.83	240.00	-2	1,288	-0.16%
2018/03/30	10	240.10	1	244.00	235.00	9	1,269	0.71%
2018/03/29	6	248.33	2	247.50	242.00	4	1,224	0.33%
2018/03/28	4	261.25	2	261.75	258.00	2	1,199	0.17%
2018/03/27	1	276.50	0	0.00	276.00	1	1,160	0.09%
2018/03/22	1	278.50	0	0.00	277.00	1	1,180	0.08%
2018/03/21	2	282.75	1	285.50	282.00	1	1,206	0.08%
2018/03/20	0	0.00	1	290.00	287.00	-1	1,207	-0.08%
2018/03/19	2	283.75	1	287.50	285.00	1	1,218	0.08%
2018/03/16	1	283.50	1	284.00	281.00	0	1,223	0.00%
2018/03/15	2	292.00	4	289.63	289.00	-2	1,242	-0.16%
2018/03/14	0	0.00	9	294.11	294.50	-9	1,255	-0.72%
2018/03/13	13	291.42	3	290.00	290.00	10	1,241	0.81%
2018/03/12	0	0.00	1	285.00	285.00	-1	1,229	-0.08%
2018/03/09	0	0.00	3	284.33	285.00	-3	1,277	-0.23%
2018/03/08	0	0.00	3	274.00	277.50	-3	1,273	-0.24%
2018/03/07	0	0.00	0.1	263.00	265.00	-0.1	1,259	-0.01%
2018/03/06	1	260.00	0	0.00	262.00	1	1,272	0.08%
2018/03/02	1	258.00	0	0.00	259.00	1	1,262	0.08%
2018/02/27	1	269.00	4	266.00	266.00	-3	1,252	-0.24%
2018/02/26	0	0.00	2	266.00	268.50	-2	1,247	-0.16%
2018/02/23	1	260.00	6	262.58	265.00	-5	1,250	-0.40%
2018/02/07	2	250.25	1	250.50	251.00	1	1,349	0.07%
2018/02/06	6	246.00	1	259.00	242.00	5	1,379	0.36%
2018/02/05	2	263.75	0	0.00	265.00	2	1,422	0.14%
2018/01/30	1	278.00	1	277.50	278.00	0	1,483	0.00%
2018/01/26	0	0.00	3	275.00	275.00	-3	1,545	-0.20%
2018/01/25	0	0.00	5	274.30	276.00	-5	1,585	-0.32%
2018/01/24	0	0.00	4	274.50	275.50	-4	1,582	-0.25%
2018/01/22	2	255.50	2	257.00	259.00	0	1,574	0.00%
2018/01/19	8	262.19	2	262.75	261.00	6	1,617	0.37%
2018/01/18	5	269.40	0	0.00	269.00	5	1,614	0.31%
2018/01/17	20	270.25	25	271.40	271.00	-5	1,613	-0.31%
2018/01/16	3	265.00	0	0.00	265.00	3	1,630	0.18%
2018/01/12	2	265.00	0	0.00	266.00	2	1,666	0.12%
2018/01/11	1	263.00	2	262.50	263.00	-1	1,707	-0.06%
2018/01/10	2	263.00	1	267.00	262.50	1	1,802	0.06%
2018/01/09	1	272.50	1	275.50	272.50	0	1,824	0.00%
2018/01/08	1	272.00	1	277.00	272.00	0	1,832	0.00%
2018/01/04	3	274.33	1	272.00	273.50	2	1,871	0.11%