貿聯-KY (3665)-永豐金-桃園券商分點個股進出

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
642
漲跌
▲43
漲幅
+7.18%
成交量
5,394張
產業
上市其他電子類股
675人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

貿聯-KY (3665)籌碼相關－永豐金-桃園券商分點個股進出

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-桃園券商分點個股進出
永豐金-桃園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
2024/11/20	9.2	597.13	21	604.62	599.00	-11.8	3,865	-0.31%
2024/11/19	6	576.67	10	588.76	601.00	-4	3,828	-0.10%
2024/11/18	7	576.28	2	568.50	561.00	5	3,843	0.13%
2024/11/15	10	586.30	10.2	576.92	596.00	-0.2	3,865	-0.01%
2024/11/14	2	569.50	0	0.00	574.00	2	3,825	0.05%
2024/11/13	6.2	566.55	1	569.00	566.00	5.2	3,795	0.14%
2024/11/12	16.1	576.11	11	574.64	571.00	5.1	3,770	0.13%
2024/11/11	5	552.80	107.1	548.99	573.00	-102.1	3,654	-2.79%	大賣/鉅額交易
2024/11/08	10	525.20	10	521.30	521.00	0	3,568	0.00%
2024/11/07	1	497.50	36.8	499.72	494.00	-35.8	3,549	-1.01%
2024/11/06	2.2	490.70	1	492.50	489.50	1.1	3,517	0.03%
2024/11/05	4	484.88	3	485.00	483.00	1	3,556	0.03%
2024/11/04	2	476.00	43.6	484.08	481.00	-41.6	3,626	-1.15%
2024/11/01	8	470.94	6	474.00	469.00	2	3,663	0.05%
2024/10/30	1	464.50	12.4	466.70	471.50	-11.4	3,749	-0.30%
2024/10/29	4.3	458.16	1	453.50	452.00	3.3	3,840	0.09%
2024/10/28	2.1	464.79	1	470.00	470.00	1.1	3,846	0.03%
2024/10/25	4.1	483.44	2	490.25	469.50	2.1	3,865	0.05%
2024/10/24	4	497.75	2	479.50	476.50	2	3,857	0.05%
2024/10/23	4	494.38	14	498.07	488.50	-10	3,897	-0.26%
2024/10/22	6	497.92	22.2	506.59	495.00	-16.2	3,942	-0.41%
2024/10/21	2.3	477.61	6	481.50	480.00	-3.8	3,906	-0.10%
2024/10/18	1	478.50	19.1	473.23	471.00	-18.1	3,962	-0.46%
2024/10/17	0.1	466.00	2	464.75	465.00	-1.9	4,007	-0.05%
2024/10/16	0.2	461.65	0	0.00	467.50	0.2	4,071	0.01%
2024/10/15	14	464.21	13.3	473.39	467.00	0.7	4,069	0.02%
2024/10/14	0.2	452.50	0	0.00	457.50	0.2	4,154	0.00%
2024/10/11	1.1	444.63	1.1	449.67	456.00	0	4,192	0.00%
2024/10/09	3.1	441.59	2	447.00	444.00	1.1	4,277	0.03%
2024/10/07	0	0.00	21	445.71	455.00	-21	4,285	-0.49%
2024/10/04	25.1	436.69	8	438.19	431.50	17.1	4,277	0.40%
2024/10/01	1	468.00	7	475.79	479.00	-6	4,214	-0.14%
2024/09/30	4	465.88	4	464.63	461.00	0	4,216	0.00%
2024/09/27	5	469.50	3	471.67	463.50	2	4,328	0.05%
2024/09/26	4	464.00	7	464.64	463.00	-3	4,340	-0.07%
2024/09/25	5	457.00	4.1	459.95	460.00	0.9	4,352	0.02%
2024/09/24	11	464.00	24.1	466.04	461.00	-13.1	4,395	-0.30%
2024/09/23	4	446.25	4.3	448.20	451.00	-0.3	4,386	-0.01%
2024/09/20	2	438.76	12.8	428.79	435.00	-10.8	4,550	-0.24%
2024/09/19	2.6	417.65	2	416.75	416.50	0.6	4,565	0.01%
2024/09/18	2	413.50	2	410.49	409.50	0	4,610	0.00%
2024/09/16	0.1	407.00	1	409.00	413.00	-0.9	4,717	-0.02%
2024/09/13	10.1	412.47	0	420.00	412.50	10.1	4,795	0.21%
2024/09/12	1	421.87	31	423.56	421.00	-30	4,968	-0.60%
2024/09/11	0	0.00	0	409.50	401.50	0	5,023	0.00%
2024/09/10	0.2	409.63	2	400.00	397.50	-1.8	5,130	-0.04%
2024/09/09	31	410.63	3	409.00	413.00	28	5,243	0.53%
2024/09/06	3	415.00	8	409.50	420.00	-5	5,363	-0.09%
2024/09/05	8.3	412.75	8.4	411.92	412.00	-0.1	5,415	0.00%
2024/09/04	1	418.50	2.4	417.56	416.00	-1.4	5,502	-0.03%
2024/09/03	3	441.00	1	433.00	433.00	2	5,506	0.04%
2024/09/02	3.1	445.51	3	440.17	438.50	0.1	5,507	0.00%
2024/08/30	4.2	443.98	8.3	453.18	455.50	-4	5,542	-0.07%
2024/08/29	18.4	436.28	13	444.65	441.50	5.4	5,572	0.10%
2024/08/28	18.9	453.80	0.5	452.97	451.00	18.4	5,517	0.33%
2024/08/27	7	457.25	6.8	454.96	469.50	0.2	5,566	0.00%
2024/08/26	0.6	432.87	0.1	441.50	431.50	0.6	5,434	0.01%
2024/08/23	2.2	426.19	2	430.75	429.50	0.2	5,401	0.00%
2024/08/22	0.1	427.50	0	0.00	424.00	0.1	5,411	0.00%
2024/08/21	0	420.00	1	423.50	417.00	-1	5,382	-0.02%
2024/08/20	4	434.25	3	426.02	425.50	1	5,385	0.02%
2024/08/19	0	0.00	26.5	412.90	420.50	-26.5	5,364	-0.49%
2024/08/16	3.2	402.91	50.2	402.95	404.50	-47	5,347	-0.88%
2024/08/15	0.9	386.45	0.1	391.00	383.50	0.8	5,350	0.02%
2024/08/14	0.1	388.00	1	396.50	391.00	-0.9	5,354	-0.02%
2024/08/13	0	0.00	1	390.00	388.50	-1	5,372	-0.02%
2024/08/12	0	0.00	0	386.00	386.00	0	5,364	0.00%
2024/08/09	0	0.00	2	388.24	383.50	-2	5,354	-0.04%
2024/08/08	1	366.50	0.1	366.00	367.00	0.9	5,296	0.02%
2024/08/07	1.3	371.88	1.4	370.50	371.50	-0.2	5,263	0.00%
2024/08/06	2.2	356.47	2	358.75	356.00	0.1	5,195	0.00%
2024/08/05	2.3	343.78	2	348.01	346.00	0.3	5,117	0.01%
2024/08/02	71	390.96	0	0.00	378.00	71	5,044	1.41%
2024/08/01	0	0.00	60.1	398.35	415.00	-60.1	4,941	-1.22%
2024/07/31	50.2	382.40	0.1	380.50	379.00	50.1	4,823	1.04%
2024/07/30	0	0.00	1	392.00	391.50	-1	4,799	-0.02%
2024/07/29	10	385.75	11	394.64	378.50	-1	4,756	-0.02%
2024/07/26	10.8	384.22	0	0.00	382.00	10.8	4,724	0.23%
2024/07/23	1	403.00	3	399.50	397.50	-2	4,640	-0.04%
2024/07/22	1.1	389.51	1	388.00	388.00	0.1	4,569	0.00%
2024/07/19	2	394.00	2.1	396.81	392.00	-0.1	4,526	0.00%
2024/07/18	1.1	385.29	1.3	389.50	390.00	-0.3	4,445	-0.01%
2024/07/17	33	393.96	2	402.45	389.00	30.9	4,360	0.71%
2024/07/16	1.1	413.88	0.2	412.91	411.50	0.9	4,286	0.02%
2024/07/15	3.1	414.47	41.2	416.73	420.00	-38	4,261	-0.89%
2024/07/12	0.2	390.00	1.1	392.66	386.00	-0.9	4,158	-0.02%
2024/07/11	1.2	406.19	3	402.97	402.00	-1.8	4,114	-0.04%
2024/07/10	0	380.92	0	385.00	386.00	0	4,028	0.00%
2024/07/09	1	381.93	0.1	382.73	379.00	0.9	4,002	0.02%
2024/07/08	0	0.00	0.4	381.12	383.50	-0.4	3,962	-0.01%
2024/07/05	1	385.00	2	385.74	385.00	-1	3,912	-0.03%
2024/07/04	3.1	386.40	4	387.51	383.50	-0.9	3,876	-0.02%
2024/07/03	6.3	388.62	6.1	387.61	388.50	0.2	3,815	0.01%
2024/07/02	6	369.67	4	370.25	367.00	2	3,672	0.05%
2024/07/01	3.2	370.00	0	366.00	365.50	3.2	3,611	0.09%
2024/06/28	1	381.77	5.1	379.14	374.00	-4.1	3,568	-0.11%
2024/06/27	3	361.83	3	361.16	360.00	0	3,468	0.00%
2024/06/26	2.1	365.88	6.1	353.34	360.50	-4	3,376	-0.12%
2024/06/25	10	330.95	24	336.55	338.00	-14	3,150	-0.45%
2024/06/24	1	330.10	1.5	334.32	330.00	-0.5	3,046	-0.02%
2024/06/21	39	331.60	5.3	331.23	332.00	33.7	3,005	1.12%
2024/06/20	21.3	334.82	4	339.47	340.00	17.3	2,894	0.60%
2024/06/19	11	340.73	15	353.12	341.00	-4	2,824	-0.14%
2024/06/18	20.4	331.38	6.1	337.02	333.50	14.4	2,648	0.54%
2024/06/17	6	337.38	10.1	340.02	351.00	-4.1	2,521	-0.16%
2024/06/14	2.7	317.11	2	318.79	323.50	0.7	2,381	0.03%
2024/06/13	4	303.25	50.1	305.59	304.00	-46.1	2,230	-2.06%
2024/06/12	13.1	281.01	1	283.50	283.00	12	2,081	0.58%
2024/06/11	4	295.38	4.1	297.97	291.00	-0.1	1,996	0.00%
2024/06/07	1.1	286.18	7	286.13	288.00	-5.9	1,844	-0.32%
2024/06/06	7	277.29	4	276.00	275.50	3	1,771	0.17%
2024/06/05	1	280.00	1	284.00	285.50	0	1,742	0.00%
2024/06/04	2.2	286.95	2	281.77	287.00	0.2	1,663	0.01%
2024/06/03	5.2	272.35	18.1	275.89	277.00	-12.9	1,589	-0.81%
2024/05/31	0	0.00	6	276.83	277.00	-6	1,540	-0.39%
2024/05/30	1	263.50	3.1	267.03	268.00	-2.1	1,397	-0.15%
2024/05/29	5	259.30	4	261.50	261.50	1	1,386	0.07%
2024/05/28	1	262.50	2.3	264.70	266.00	-1.3	1,369	-0.10%
2024/05/27	0.1	264.50	0	264.00	264.00	0.1	1,311	0.01%
2024/05/24	0	0.00	1	264.00	263.50	-1	1,301	-0.08%
2024/05/23	4	264.00	5	266.20	266.00	-1	1,291	-0.08%
2024/05/22	1	258.50	4.3	259.18	260.00	-3.3	1,243	-0.26%
2024/05/21	3	259.33	6.1	258.15	259.00	-3.1	1,189	-0.26%
2024/05/17	0	0.00	8	240.75	240.50	-8	1,108	-0.72%
2024/05/16	1.1	231.57	0	0.00	232.00	1.1	1,100	0.10%
2024/05/15	0	235.00	4	235.13	233.00	-4	1,103	-0.36%
2024/05/13	0	0.00	2	230.25	230.00	-2	1,133	-0.18%
2024/05/10	1	227.50	0	0.00	228.00	1	1,133	0.09%
2024/05/09	2	225.25	0	0.00	224.00	2	1,134	0.18%
2024/05/08	1	229.00	1	229.50	229.00	0	1,142	0.00%
2024/05/07	2.1	228.02	1	229.00	228.50	1.1	1,144	0.09%
2024/05/06	0	0.00	4	227.63	227.00	-4	1,145	-0.35%
2024/05/03	1	225.50	0	0.00	225.00	1	1,205	0.08%
2024/05/02	3	226.50	1	226.50	226.00	2	1,192	0.17%
2024/04/30	4	231.38	2	236.00	230.50	2	1,179	0.17%
2024/04/29	1	230.00	0	0.00	231.00	1	1,178	0.08%
2024/04/26	1	231.50	0.1	234.00	232.00	0.9	1,179	0.08%
2024/04/24	2.1	231.53	1	233.50	235.50	1.1	1,191	0.09%
2024/04/22	1	225.00	1	226.00	226.00	0	1,172	0.00%
2024/04/19	1	226.50	0	0.00	226.50	1	1,156	0.09%
2024/04/18	0	234.00	2	236.00	233.50	-2	1,146	-0.17%
2024/04/17	2	233.53	7	236.36	235.50	-5	1,141	-0.44%
2024/04/16	1	239.99	1	233.00	233.00	0	1,126	0.00%
2024/04/15	2	250.50	0	0.00	243.00	2	1,102	0.18%
2024/04/11	2	251.00	1	251.50	250.50	1	1,085	0.09%
2024/04/10	0	0.00	3	256.83	255.50	-3	1,082	-0.28%
2024/04/09	1	253.50	8	255.13	254.00	-7	1,075	-0.65%
2024/04/03	0	257.50	0	0.00	256.50	0	1,068	0.00%
2024/04/02	1	254.59	0	0.00	256.50	1	1,066	0.10%
2024/04/01	1	252.00	0	0.00	254.00	1	1,063	0.09%
2024/03/29	0	256.50	0	0.00	259.00	0	1,052	0.00%
2024/03/28	0	0.00	1.6	257.64	257.00	-1.6	1,044	-0.16%
2024/03/27	1	252.00	0	255.00	252.00	1	1,040	0.10%
2024/03/26	0	0.00	0.1	256.00	256.00	-0.1	1,040	-0.01%
2024/03/22	0	0.00	1.1	261.07	262.50	-1.1	1,008	-0.11%
2024/03/21	1	257.50	1	259.00	258.00	0	982	0.00%
2024/03/20	1	252.01	2	252.50	253.50	-1	975	-0.10%
2024/03/19	0	0.00	2	250.75	252.50	-2	971	-0.21%
2024/03/18	5	245.20	5	246.50	245.50	0	961	0.00%
2024/03/15	1	245.50	0.8	245.50	245.00	0.2	958	0.02%
2024/03/14	5	242.30	9	244.61	244.50	-4	958	-0.42%
2024/03/13	2.1	244.29	4	245.13	244.50	-1.9	957	-0.20%
2024/03/12	3	242.51	6	244.50	244.50	-3	952	-0.31%
2024/03/11	14	243.25	9	249.11	240.50	5	946	0.53%
2024/03/08	6	242.67	11.2	244.09	243.00	-5.2	931	-0.56%
2024/03/07	10.1	243.60	0	0.00	243.00	10.1	957	1.05%
2024/03/06	1.1	248.52	0	0.00	248.00	1.1	974	0.11%
2024/03/05	2	246.00	13	248.65	249.00	-11	982	-1.12%
2024/03/04	4	247.63	27	248.36	247.50	-23	974	-2.36%
2024/03/01	11	239.36	0	0.00	238.50	11	927	1.19%
2024/02/29	8.2	242.22	13.2	244.77	242.50	-5	913	-0.55%
2024/02/27	6	240.83	4	243.63	241.00	2	913	0.22%
2024/02/26	12	240.42	1	241.00	241.00	11	923	1.19%
2024/02/23	2	243.50	7	246.00	244.00	-5	936	-0.53%
2024/02/22	4	243.88	10	244.60	243.50	-6	939	-0.64%
2024/02/21	2	242.75	1.1	243.93	243.00	1	931	0.10%
2024/02/20	5	243.50	8.2	243.99	244.50	-3.2	925	-0.35%
2024/02/19	7	244.29	14.1	244.75	245.50	-7.1	911	-0.78%
2024/02/16	9.4	235.32	5.2	237.21	237.00	4.2	879	0.48%
2024/02/15	4.1	229.85	8.3	231.09	232.50	-4.1	863	-0.48%
2024/02/05	16.1	225.51	3	226.67	228.50	13.1	852	1.53%
2024/02/02	0.1	234.06	0	0.00	232.50	0.1	823	0.01%
2024/02/01	2.1	233.52	1.1	234.36	233.00	1	823	0.12%
2024/01/31	4	232.25	0	0.00	231.00	4	824	0.49%
2024/01/30	3	234.84	2	236.25	235.00	1	807	0.13%
2024/01/29	1.1	235.55	4.6	236.22	235.50	-3.5	804	-0.44%
2024/01/26	19	235.58	1.4	236.05	232.50	17.6	796	2.20%
2024/01/25	4	243.75	0	0.00	242.00	4	728	0.55%
2024/01/24	0	245.50	2	246.50	245.50	-2	728	-0.27%
2024/01/23	4.1	244.81	9	246.11	245.50	-4.9	739	-0.66%
2024/01/22	4	240.62	1	242.50	240.50	3	722	0.42%
2024/01/19	6	239.00	1	240.00	240.00	5	713	0.70%
2024/01/18	4.1	238.13	3	239.33	240.00	1.1	706	0.15%
2024/01/17	3	243.50	9	242.50	241.00	-6	696	-0.86%
2024/01/15	3.1	246.02	0	0.00	245.50	3.1	691	0.44%
2024/01/12	3	244.83	2.1	245.48	246.50	0.9	700	0.13%
2024/01/11	1.1	246.52	1	248.00	246.50	0.1	704	0.01%
2024/01/10	3	250.33	0.1	250.50	249.00	3	704	0.42%
2024/01/09	1.1	252.62	1	254.50	254.00	0.1	713	0.01%
2024/01/08	16.1	252.50	0	254.00	252.00	16	710	2.26%
2024/01/05	3	257.83	0	0.00	256.00	3	708	0.42%
2024/01/04	2	261.00	0	0.00	259.00	2	706	0.29%
2024/01/03	0.1	265.00	0	0.00	262.50	0.1	716	0.01%
2024/01/02	1	264.00	0	0.00	265.00	1	734	0.14%
2023/12/29	2	267.00	1.1	268.36	267.00	0.9	739	0.12%
2023/12/28	0	0.00	1.3	265.27	265.50	-1.3	743	-0.17%
2023/12/27	0	0.00	7.2	264.13	265.00	-7.2	747	-0.96%
2023/12/26	0	0.00	1.8	261.84	262.50	-1.8	759	-0.24%
2023/12/25	1.1	260.18	1.2	261.59	260.00	-0.1	764	-0.01%
2023/12/22	4.1	260.00	0	0.00	258.00	4.1	769	0.53%
2023/12/21	16.1	261.32	2	260.50	260.00	14.1	773	1.83%
2023/12/20	3.1	265.65	0	0.00	264.50	3.1	772	0.40%
2023/12/19	2	264.50	1	264.50	264.00	1	798	0.13%
2023/12/18	5	268.10	0	0.00	266.50	5	828	0.60%
2023/12/15	1	270.01	9.1	272.51	272.00	-8.1	882	-0.92%
2023/12/14	3	266.17	4	268.63	267.50	-1	863	-0.12%
2023/12/13	3	265.35	4	264.97	264.50	-1	863	-0.11%
2023/12/12	1.7	270.04	0	0.00	269.00	1.7	862	0.20%
2023/12/11	3.3	271.35	4	271.88	271.50	-0.7	868	-0.08%
2023/12/08	4	268.88	2	268.19	266.50	2	902	0.22%
2023/12/07	4	272.37	2	274.25	269.00	2	905	0.22%
2023/12/06	3	271.17	1	270.00	270.50	2	913	0.22%
2023/12/05	4.1	272.12	0.1	271.50	271.00	4	916	0.44%
2023/12/04	6	276.00	7.4	276.97	276.00	-1.4	912	-0.15%
2023/12/01	9.6	272.35	2.4	269.27	272.00	7.1	892	0.80%
2023/11/30	2.2	265.34	1	264.00	264.00	1.2	875	0.14%
2023/11/29	1.1	266.12	1	269.00	266.50	0.1	872	0.02%
2023/11/28	1.1	265.50	1.1	265.08	266.00	0	883	0.00%
2023/11/27	0.1	264.17	2	264.00	264.50	-1.9	893	-0.22%
2023/11/24	3.6	268.01	9	264.78	266.50	-5.4	915	-0.59%
2023/11/23	3	270.83	4.2	271.24	270.50	-1.2	945	-0.12%
2023/11/22	11	268.23	7.6	269.01	270.00	3.4	1,027	0.33%
2023/11/21	13.2	264.73	4	264.13	266.50	9.1	995	0.92%
2023/11/17	1.1	260.55	1	262.50	262.00	0.1	1,005	0.01%
2023/11/16	1	259.50	4.1	260.51	260.00	-3.1	1,022	-0.30%
2023/11/15	0	0.00	5.2	259.47	259.50	-5.2	1,034	-0.50%
2023/11/14	0.1	256.00	0	0.00	255.00	0.1	1,044	0.00%
2023/11/13	3	255.00	0	0.00	254.00	3	1,059	0.28%
2023/11/10	5.3	256.43	0	0.00	257.00	5.3	1,054	0.51%
2023/11/09	0.1	262.00	0	0.00	261.00	0.1	1,071	0.00%
2023/11/08	0.1	260.50	5	261.00	263.50	-4.9	1,099	-0.45%
2023/11/07	0.1	256.50	1	258.50	257.00	-1	1,131	-0.08%
2023/11/06	0.1	256.00	6	256.17	256.00	-6	1,184	-0.50%
2023/11/03	4.1	252.04	3	256.50	250.50	1.1	1,225	0.09%
2023/11/02	0.1	254.02	0	0.00	254.00	0.1	1,225	0.00%
2023/11/01	0.1	251.00	0	0.00	251.50	0.1	1,228	0.00%
2023/10/31	17.1	252.03	0	0.00	251.50	17.1	1,253	1.36%
2023/10/30	0	0.00	1	259.50	258.00	-1	1,256	-0.08%
2023/10/27	4.1	258.52	4	262.50	257.50	0.1	1,276	0.01%
2023/10/26	0	256.50	0	0.00	258.00	0	1,303	0.00%
2023/10/25	4.1	262.51	0	0.00	261.50	4.1	1,340	0.31%
2023/10/24	0.1	265.83	4	265.50	265.50	-3.9	1,355	-0.29%
2023/10/23	4	257.01	5	259.80	259.00	-1	1,363	-0.07%
2023/10/20	4	257.51	4	260.50	258.50	0	1,383	0.00%
2023/10/18	0	0.00	1	265.50	264.50	-1	1,404	-0.07%
2023/10/17	0	264.00	4.2	267.89	268.00	-4.2	1,423	-0.29%
2023/10/16	0.1	258.50	0	0.00	257.00	0.1	1,444	0.00%
2023/10/13	0.1	256.69	12	256.00	255.50	-11.9	1,464	-0.81%
2023/10/12	0	257.00	0	0.00	260.00	0	1,493	0.00%
2023/10/11	0	258.68	0	0.00	256.50	0	1,533	0.00%
2023/10/06	3	265.98	0	258.50	260.00	3	1,566	0.19%
2023/10/05	1	267.50	0	0.00	266.00	1	1,565	0.06%
2023/10/04	0	268.00	0	0.00	270.50	0	1,579	0.00%
2023/10/03	0	268.50	0	0.00	268.00	0	1,590	0.00%
2023/10/02	3	267.50	0	0.00	268.00	3	1,619	0.19%
2023/09/28	0	269.00	1	269.50	270.00	-1	1,647	-0.06%
2023/09/27	1	267.50	2	268.75	269.50	-1	1,679	-0.06%
2023/09/26	1.1	271.36	0	0.00	273.00	1.1	1,775	0.06%
2023/09/22	0	272.50	2.2	273.39	273.50	-2.2	1,942	-0.11%
2023/09/21	2.1	268.88	0.3	269.83	268.00	1.8	2,063	0.09%
2023/09/20	1.1	271.14	8	266.88	274.00	-6.9	2,097	-0.33%
2023/09/15	3.1	258.56	1	262.00	260.00	2.1	2,398	0.09%
2023/09/14	2	260.25	0	0.00	258.50	2	2,427	0.08%
2023/09/13	1	260.50	4.2	263.01	258.50	-3.2	2,457	-0.13%
2023/09/12	1	253.97	1	253.98	254.50	0	2,433	0.00%
2023/09/11	0	251.50	0	251.50	248.50	0	2,444	0.00%
2023/09/06	0.1	255.50	2.1	254.12	252.00	-2	2,523	-0.08%
2023/09/05	0	258.00	0	0.00	256.00	0	2,543	0.00%
2023/09/01	0.1	254.18	0	0.00	254.00	0.1	2,529	0.00%
2023/08/31	1.1	249.41	4.1	250.05	249.50	-3	2,519	-0.12%
2023/08/30	0	246.00	0	0.00	248.50	0	2,516	0.00%
2023/08/29	1.1	236.08	2	241.50	243.00	-0.9	2,502	-0.03%
2023/08/28	7.1	241.93	0	245.50	240.50	7	2,464	0.29%
2023/08/25	1	268.03	0	0.00	267.00	1	2,384	0.04%
2023/08/24	0	0.00	1	270.50	271.00	-1	2,382	-0.04%
2023/08/23	0.9	263.00	6	267.00	268.00	-5.1	2,375	-0.21%
2023/08/22	3	266.83	0	0.00	263.00	3	2,361	0.13%
2023/08/21	3	262.00	0	265.00	262.50	3	2,345	0.13%
2023/08/18	1	266.00	1	264.50	264.00	0	2,335	0.00%
2023/08/17	0	270.07	2	269.00	269.00	-2	2,328	-0.09%
2023/08/16	0	0.00	3	269.50	269.50	-3	2,319	-0.13%
2023/08/15	5	269.00	7	267.14	267.00	-2	2,317	-0.09%
2023/08/14	3	267.67	1	267.50	269.00	2	2,302	0.09%
2023/08/11	5	272.40	2	270.75	271.00	3	2,282	0.13%
2023/08/10	29	280.33	1	277.50	276.00	28	2,246	1.25%
2023/08/09	7	284.95	0	0.00	284.00	7	2,197	0.32%
2023/08/04	25.1	291.80	0	0.00	292.00	25.1	2,160	1.16%
2023/08/02	3	304.15	7	299.50	298.50	-4	2,136	-0.19%
2023/08/01	1	305.50	2	307.50	304.00	-1	2,121	-0.05%
2023/07/31	0	0.00	1	305.00	302.50	-1	2,102	-0.05%
2023/07/28	0	0.00	1	306.00	309.00	-1	2,074	-0.05%
2023/07/27	0	0.00	2.1	307.17	306.00	-2.1	2,041	-0.10%
2023/07/26	0	303.40	2	303.75	303.00	-2	2,027	-0.10%
2023/07/24	0.1	308.58	3	305.49	309.50	-3	2,004	-0.15%
2023/07/21	3	300.53	0	0.00	305.00	3	1,982	0.15%
2023/07/20	2	304.53	0	0.00	307.50	2	1,976	0.10%
2023/07/19	7	315.00	8	306.00	305.00	-1	1,977	-0.05%
2023/07/18	9	316.78	5	315.00	315.00	4	1,958	0.20%
2023/07/17	9	319.78	5	317.54	317.50	4	1,952	0.20%
2023/07/14	0	328.80	0	0.00	326.00	0	1,923	0.00%
2023/07/13	6	314.42	7	323.93	322.50	-1	1,884	-0.05%
2023/07/12	8	318.69	8.1	316.51	316.00	-0.1	1,854	0.00%
2023/07/11	0.1	317.19	0	0.00	317.50	0.1	1,850	0.00%
2023/07/10	0	0.00	49	314.14	312.00	-49	1,837	-2.67%
2023/07/07	8	316.50	7	313.14	313.00	1	1,836	0.05%
2023/07/06	8	321.00	0	0.00	320.00	8	1,810	0.44%
2023/07/05	9.1	328.65	1	322.50	322.50	8.1	1,772	0.46%
2023/07/04	9	329.89	1.6	332.23	327.00	7.4	1,742	0.42%
2023/07/03	2	328.46	4	326.57	325.50	-2	1,669	-0.12%
2023/06/30	2	318.04	0.2	320.50	322.00	1.9	1,632	0.11%
2023/06/29	2	314.16	7	318.13	324.50	-5	1,567	-0.32%
2023/06/28	10.9	306.56	9	301.36	301.00	1.9	1,433	0.13%
2023/06/27	4.2	308.34	4.1	310.37	309.00	0.1	1,379	0.01%
2023/06/26	1.1	313.05	2	314.76	316.00	-1	1,324	-0.07%
2023/06/21	4	314.25	109.8	316.85	319.00	-105.8	1,248	-8.47%	大賣/鉅額交易
2023/06/20	0	0.00	1	292.50	292.50	-1	1,030	-0.10%
2023/06/19	0	289.00	1	287.50	288.50	-1	1,008	-0.10%
2023/06/16	4	282.63	5	281.70	281.50	-1	974	-0.10%
2023/06/15	5	283.20	6	284.83	285.00	-1	969	-0.10%
2023/06/14	3	286.00	4	285.38	285.50	-1	958	-0.10%
2023/06/13	0	0.00	6.4	286.26	286.00	-6.4	959	-0.66%
2023/06/12	1	291.50	8.2	289.57	289.50	-7.2	940	-0.77%
2023/06/09	1	278.00	2.2	280.45	281.00	-1.2	886	-0.14%
2023/06/07	1	270.00	0	0.00	272.50	1	895	0.11%
2023/06/06	0	0.00	1	269.50	269.50	-1	940	-0.11%
2023/06/02	1.1	273.09	0	0.00	272.00	1.1	966	0.11%
2023/06/01	1	277.50	1	277.50	275.50	0	988	0.00%
2023/05/31	1	274.00	1.1	276.41	276.50	-0.1	994	-0.01%
2023/05/29	0	0.00	12	269.96	270.50	-12	1,004	-1.20%
2023/05/26	0.1	267.50	0	0.00	267.00	0.1	1,019	0.01%
2023/05/25	0	0.00	1	267.00	266.50	-1	1,040	-0.10%
2023/05/24	0	0.00	1	266.50	267.50	-1	1,069	-0.09%
2023/05/23	0	0.00	10.1	267.01	266.00	-10.1	1,094	-0.92%
2023/05/22	0	0.00	2.1	264.15	265.00	-2.1	1,170	-0.18%
2023/05/17	0.4	261.50	0	0.00	261.50	0.4	1,317	0.03%
2023/05/15	9	257.50	11	255.18	254.50	-2	1,327	-0.15%
2023/05/11	0	0.00	5	255.00	257.50	-5	1,403	-0.36%
2023/05/05	3	259.00	0	0.00	258.00	3	1,542	0.19%
2023/05/02	2	262.25	0	0.00	261.00	2	1,745	0.11%
2023/04/27	2	260.00	6	260.92	260.00	-4	1,870	-0.21%
2023/04/26	6	254.33	1	254.50	255.50	5	1,875	0.27%
2023/04/25	1	251.02	0	0.00	250.50	1	1,902	0.05%
2023/04/24	8	256.20	2	255.00	255.00	6	1,929	0.31%
2023/04/21	1	266.54	0	0.00	263.00	1	1,927	0.05%
2023/04/20	1	269.52	0	0.00	273.00	1	1,923	0.05%
2023/04/19	1	275.00	0	0.00	273.00	1	1,920	0.05%
2023/04/17	5.1	273.51	5.1	272.51	272.50	0.1	1,958	0.00%
2023/04/14	1.1	277.45	1	278.00	277.00	0.1	1,957	0.01%
2023/04/13	0	278.00	0	0.00	277.00	0	1,948	0.00%
2023/04/12	1	278.02	4	279.75	278.50	-3	1,954	-0.15%
2023/04/11	1	276.00	4.7	277.03	277.50	-3.7	1,959	-0.19%
2023/04/10	0	0.00	1.1	273.55	274.50	-1.1	1,978	-0.05%
2023/04/07	0.1	272.38	0	273.50	272.00	0.1	1,976	0.01%
2023/04/06	13.2	271.39	5	271.00	271.00	8.2	1,975	0.42%
2023/03/31	9.1	281.46	7.4	286.49	279.00	1.7	1,966	0.09%
2023/03/30	0	276.00	0.2	276.86	278.00	-0.2	1,941	-0.01%
2023/03/29	0.1	273.83	1	275.00	275.00	-0.9	1,966	-0.05%
2023/03/28	1	271.00	0.1	271.00	269.00	1	2,000	0.05%
2023/03/27	1	275.00	0	0.00	274.00	1	2,037	0.05%
2023/03/24	0	276.50	3.2	278.00	277.50	-3.1	2,080	-0.15%
2023/03/23	4	275.00	1	275.50	275.00	3	2,094	0.14%
2023/03/22	0	276.00	1	276.50	276.00	-1	2,110	-0.05%
2023/03/21	0	276.00	0	0.00	272.50	0	2,121	0.00%
2023/03/20	0.1	270.00	1.2	273.63	273.00	-1	2,139	-0.05%
2023/03/17	0.1	268.00	0.1	270.50	268.00	0	2,148	0.00%
2023/03/16	1.2	267.42	0	0.00	263.50	1.2	2,164	0.06%
2023/03/15	0	271.00	0	0.00	270.00	0	2,192	0.00%
2023/03/14	1	270.50	1	270.00	268.00	0	2,260	0.00%
2023/03/13	3.1	270.92	2	270.00	270.50	1.1	2,315	0.05%
2023/03/10	4.2	273.37	0.1	273.00	271.50	4.1	2,377	0.17%
2023/03/09	15.2	277.87	9	276.67	276.50	6.2	2,401	0.26%
2023/03/08	3	281.67	0	0.00	282.00	3	2,383	0.13%
2023/03/07	2.2	284.77	6.1	284.92	284.00	-3.9	2,391	-0.16%
2023/03/06	2.1	283.82	3.1	285.64	287.50	-1.1	2,384	-0.05%
2023/03/03	2	281.75	1	281.00	280.50	1	2,369	0.04%
2023/03/02	1	280.00	1.4	282.37	283.00	-0.4	2,396	-0.01%
2023/03/01	0.1	279.00	0	0.00	279.50	0.1	2,423	0.00%
2023/02/24	2	279.00	1	276.50	277.00	1	2,472	0.04%
2023/02/23	0	0.00	1	278.50	280.50	-1	2,534	-0.04%
2023/02/22	4.5	274.29	1	274.00	274.00	3.5	2,577	0.13%
2023/02/21	6.1	279.00	6	279.01	279.00	0.1	2,601	0.00%
2023/02/20	9.4	284.43	4.1	284.26	281.00	5.3	2,625	0.20%
2023/02/17	5.2	278.97	5	279.00	279.00	0.2	2,583	0.01%
2023/02/16	0.1	282.00	4	280.00	280.50	-3.9	2,652	-0.15%
2023/02/15	0.2	273.14	4	275.63	273.50	-3.8	2,701	-0.14%
2023/02/14	0	0.00	4.2	270.64	271.00	-4.2	2,661	-0.16%
2023/02/13	0	0.00	1	268.00	267.50	-1	2,659	-0.04%
2023/02/10	4	266.25	6	266.92	266.50	-2	2,671	-0.07%
2023/02/09	31.1	268.51	12	265.79	265.50	19.1	2,682	0.71%
2023/02/08	3	272.17	1	273.50	272.00	2	2,642	0.08%
2023/02/07	16	272.81	12	271.54	271.50	4	2,615	0.15%
2023/02/06	1	272.00	1.2	273.02	272.50	-0.2	2,605	-0.01%
2023/02/03	0	0.00	0.4	273.00	272.00	-0.4	2,571	-0.01%
2023/02/02	4	269.63	13.1	270.28	274.50	-9.1	2,554	-0.36%
2023/02/01	2	262.50	3	263.52	263.50	-1	2,495	-0.04%
2023/01/31	24.1	262.82	9.1	261.52	261.50	15.1	2,487	0.61%
2023/01/30	3.1	267.33	9.2	268.15	266.00	-6.1	2,472	-0.25%
2023/01/17	0.1	252.00	2	250.00	251.00	-2	2,405	-0.08%
2023/01/16	0.1	248.00	0	0.00	248.00	0.1	2,409	0.00%
2023/01/13	3	247.33	2	248.74	247.00	1	2,410	0.04%
2023/01/12	1.1	249.51	6	247.08	250.00	-4.9	2,415	-0.20%
2023/01/11	17	243.09	10	242.00	242.00	7	2,413	0.29%
2023/01/10	3	247.00	3	249.00	245.00	0	2,409	0.00%
2023/01/09	1	245.00	2	245.00	244.00	-1	2,433	-0.04%
2023/01/06	3	243.83	3	246.33	245.00	0	2,499	0.00%
2023/01/04	0	0.00	1	235.02	235.00	-1	2,514	-0.04%
2022/12/30	1	237.50	2	237.00	236.50	-1	2,536	-0.04%
2022/12/29	2	235.00	2	236.50	236.50	0	2,539	0.00%
2022/12/28	10.1	240.54	4	240.25	237.50	6.1	2,541	0.24%
2022/12/26	16	246.38	1	245.50	245.50	15	2,543	0.59%
2022/12/23	11	252.14	10	251.00	251.00	1	2,566	0.04%
2022/12/22	6	252.42	6	257.00	257.00	0	2,578	0.00%
2022/12/21	2	244.50	2	247.50	250.00	0	2,563	0.00%
2022/12/20	4	246.63	0	0.00	247.00	4	2,553	0.16%
2022/12/19	0.2	253.00	0	0.00	251.50	0.2	2,540	0.01%
2022/12/16	0	0.00	1	258.50	255.50	-1	2,532	-0.04%
2022/12/15	1	264.00	1	264.00	263.00	0	2,518	0.00%
2022/12/13	7	260.79	5.2	261.04	261.50	1.8	2,534	0.07%
2022/12/12	0	0.00	1	260.50	263.00	-1	2,533	-0.04%
2022/12/09	10.2	259.86	9	258.50	258.50	1.2	2,549	0.05%
2022/12/08	6	258.17	5	258.50	258.50	1	2,584	0.04%
2022/12/07	11	262.41	10.1	259.89	259.50	0.9	2,592	0.03%
2022/12/06	7	266.57	8	266.19	265.50	-1	2,639	-0.04%
2022/12/05	1	262.97	13	265.58	265.50	-12	2,580	-0.46%
2022/12/02	4.1	261.10	7	263.57	259.50	-2.9	2,556	-0.11%
2022/12/01	2.1	255.71	3	255.67	253.50	-0.9	2,509	-0.04%
2022/11/30	1	248.51	0	0.00	250.50	1	2,506	0.04%
2022/11/29	4	250.38	2	248.75	248.50	2	2,507	0.08%
2022/11/28	1	247.50	0	0.00	251.00	1	2,532	0.04%
2022/11/25	6	252.58	6	249.08	249.00	0	2,551	0.00%
2022/11/24	1	253.00	1	255.00	253.00	0	2,629	0.00%
2022/11/23	5	245.00	9	251.00	248.00	-4	2,786	-0.14%
2022/11/22	15	240.30	14	243.54	244.00	1	2,906	0.03%
2022/11/21	28	243.25	14	240.46	240.50	14	2,868	0.49%
2022/11/18	9	256.94	8.1	254.45	252.00	0.9	2,804	0.03%
2022/11/17	7	253.29	8	256.38	256.00	-1	2,764	-0.04%
2022/11/16	6.1	251.96	7	253.43	253.00	-0.9	2,740	-0.03%
2022/11/15	13	251.81	12	253.54	254.00	1	2,714	0.04%
2022/11/14	16.3	247.31	15	251.57	253.50	1.3	2,704	0.05%
2022/11/11	36	254.15	14	250.12	250.50	22	2,630	0.84%
2022/11/10	2	263.00	0	265.00	266.00	2	2,516	0.08%
2022/11/09	0.1	268.00	0	0.00	268.50	0.1	2,525	0.01%
2022/11/08	1	265.50	2	264.99	263.00	-1	2,525	-0.04%
2022/11/07	0	0.00	4	265.00	263.00	-4	2,529	-0.16%
2022/11/04	1	259.50	1	259.00	260.00	0	2,527	0.00%
2022/11/03	1	253.50	5	254.70	255.00	-4	2,510	-0.16%
2022/11/02	1	252.00	3	254.50	255.50	-2	2,522	-0.08%
2022/11/01	1	250.00	0	0.00	250.00	1	2,528	0.04%
2022/10/31	5	245.00	6	246.25	246.50	-1	2,540	-0.04%
2022/10/28	8.2	244.20	1	241.00	242.00	7.2	2,558	0.28%
2022/10/27	2	247.75	2	250.75	252.50	0	2,537	0.00%
2022/10/26	18	252.61	9	247.61	246.50	9	2,524	0.36%
2022/10/25	1	265.50	0	0.00	261.00	1	2,502	0.04%
2022/10/24	0	0.00	1	274.50	273.00	-1	2,504	-0.04%
2022/10/21	1	263.00	1	264.00	264.00	0	2,523	0.00%
2022/10/20	3	262.50	2	264.25	265.00	1	2,551	0.04%
2022/10/19	2	270.50	8	270.87	272.00	-6	2,537	-0.24%
2022/10/18	3	263.00	3	264.83	264.50	0	2,507	0.00%
2022/10/17	0	255.00	5	246.30	259.50	-5	2,555	-0.20%
2022/10/14	8.1	258.42	0	0.00	253.50	8.1	2,537	0.32%
2022/10/13	17	255.59	6.1	256.43	253.50	11	2,501	0.44%
2022/10/12	2.1	272.44	2	279.25	281.50	0.1	2,512	0.00%
2022/10/11	10	275.00	0	0.00	275.50	10	2,560	0.39%
2022/10/07	0	0.00	3	286.33	287.00	-3	2,575	-0.12%
2022/10/06	10	291.00	10	291.00	289.00	0	2,599	0.00%
2022/10/05	2	286.50	4	286.13	285.50	-2	2,603	-0.08%
2022/10/04	5	280.50	0	0.00	283.00	5	2,604	0.19%
2022/10/03	2	278.00	2	275.50	275.50	0	2,603	0.00%
2022/09/29	11	282.23	1	280.00	277.50	10	2,695	0.37%
2022/09/28	16.1	283.84	3	279.17	277.00	13.1	2,744	0.48%
2022/09/27	1	288.00	6	292.00	293.50	-5	2,727	-0.18%
2022/09/26	10.1	287.62	7	285.64	286.00	3.1	2,714	0.11%
2022/09/23	19	302.68	3	300.67	300.00	16	2,698	0.59%
2022/09/22	2	310.25	2	310.50	312.50	0	2,676	0.00%
2022/09/21	1.1	303.77	0	0.00	304.50	1.1	2,656	0.04%
2022/09/20	11	309.55	0	0.00	310.00	11	2,641	0.42%
2022/09/19	3	310.67	1	310.00	310.50	2	2,633	0.08%
2022/09/16	6	322.58	5	328.48	318.00	1	2,628	0.04%
2022/09/15	31	321.44	35	329.99	320.00	-4	2,597	-0.15%
2022/09/14	1	318.00	0.1	319.38	321.50	0.9	2,556	0.03%
2022/09/13	4	323.25	79	322.49	323.00	-75	2,541	-2.95%
2022/09/12	1	308.00	1	310.00	305.50	0	2,478	0.00%
2022/09/08	3	303.35	2	307.00	303.00	1	2,485	0.04%
2022/09/07	35	306.00	0	0.00	303.50	35	2,461	1.42%
2022/09/06	3	317.00	2.1	317.96	315.00	0.9	2,442	0.04%
2022/09/05	3	326.33	0	0.00	323.00	3	2,402	0.12%
2022/09/02	10	334.15	3.1	340.66	330.50	7	2,381	0.29%
2022/09/01	0	0.00	1.1	334.62	335.50	-1.1	2,345	-0.04%
2022/08/31	6.1	333.96	11.1	337.55	340.00	-5	2,322	-0.22%
2022/08/30	8.2	336.27	39.2	337.92	340.50	-31	2,251	-1.38%
2022/08/29	1.2	308.05	76.1	322.65	328.00	-74.9	2,121	-3.53%
2022/08/26	3.1	300.34	1	301.00	300.50	2.1	1,968	0.10%
2022/08/25	1	303.00	1	297.50	298.00	0	1,994	0.00%
2022/08/24	1	302.50	1	299.00	299.50	0	2,002	0.00%
2022/08/23	1	303.50	0	0.00	302.00	1	1,989	0.05%
2022/08/22	8	298.31	11	298.55	296.50	-3	1,979	-0.15%
2022/08/19	9	303.11	2	303.50	303.50	7	1,964	0.36%
2022/08/18	16	306.97	2	312.00	306.00	14	1,949	0.72%
2022/08/16	1	310.00	1	314.00	314.50	0	1,980	0.00%
2022/08/15	6	309.42	0	0.00	310.00	6	1,974	0.30%
2022/08/12	6	311.58	6	307.00	307.00	0	1,968	0.00%
2022/08/11	15	315.00	18	320.86	311.00	-3	1,961	-0.15%
2022/08/10	0	0.00	0.2	320.00	315.50	-0.2	1,951	-0.01%
2022/08/09	1	312.50	3	314.67	316.00	-2	1,970	-0.10%
2022/08/08	1	310.50	3	310.67	311.50	-2	2,021	-0.10%
2022/08/05	2	310.50	2	314.50	315.00	0	2,016	0.00%
2022/08/04	2	304.75	2	306.00	306.50	0	2,015	0.00%
2022/08/03	4	303.63	4	304.25	302.50	0	2,012	0.00%
2022/08/02	18	304.92	1	304.00	306.00	17	2,087	0.81%
2022/08/01	2	313.75	0	0.00	311.50	2	2,104	0.10%
2022/07/29	4	317.88	5	321.00	321.00	-1	2,156	-0.05%
2022/07/28	5	315.50	5	321.00	312.50	0	2,230	0.00%
2022/07/27	5	313.30	1	309.08	314.50	4	2,210	0.18%
2022/07/26	1	301.51	3	303.67	301.50	-2	2,181	-0.09%
2022/07/22	57	317.90	12	317.79	310.00	45	2,168	2.08%
2022/07/21	1	315.00	0	0.00	314.00	1	2,120	0.05%
2022/07/20	11	314.91	2	313.75	312.00	9	2,105	0.43%
2022/07/19	30.1	317.10	6	312.50	315.00	24.1	2,077	1.16%
2022/07/18	2	325.00	43	332.45	334.50	-41	2,050	-2.00%
2022/07/15	5	316.90	4	315.13	320.00	1	1,998	0.05%
2022/07/14	2	308.25	2	308.25	309.00	0	1,983	0.00%
2022/07/13	7	318.35	0	0.00	315.50	7	1,977	0.36%
2022/07/12	13	316.15	2	317.00	315.50	11	1,967	0.56%
2022/07/11	4	325.12	1	329.00	326.00	3	1,956	0.15%
2022/07/08	2	330.50	21	327.31	330.50	-19	1,950	-0.97%
2022/07/07	3	326.67	3	321.84	329.00	0	1,937	0.00%
2022/07/06	4	305.25	33	314.48	315.50	-29	1,880	-1.54%
2022/07/05	7	292.29	7	296.79	297.50	0	1,838	0.00%
2022/07/04	3	293.00	2	298.00	294.00	1	1,837	0.05%
2022/07/01	36	302.74	4	304.00	291.00	32	1,843	1.74%
2022/06/29	50	304.10	0	0.00	306.50	50	1,836	2.72%
2022/06/28	0	0.00	2	313.75	314.00	-2	1,855	-0.11%
2022/06/27	3	307.00	24	313.62	312.00	-21	1,876	-1.12%
2022/06/24	0	0.00	3	305.17	305.00	-3	1,915	-0.16%
2022/06/23	5	295.50	0	0.00	293.50	5	1,976	0.25%
2022/06/21	1	288.50	72	296.21	298.50	-71	2,000	-3.55%
2022/06/20	93	286.86	2	288.25	283.50	91	2,027	4.49%
2022/06/17	0	296.50	0	0.00	298.00	0	2,044	0.00%
2022/06/16	13	301.58	1	312.50	301.00	12	2,077	0.58%
2022/06/15	10	305.65	14	304.75	306.00	-4	2,103	-0.19%
2022/06/10	1	316.00	1	315.50	316.00	0	2,229	0.00%
2022/06/09	1	313.50	0.2	314.00	315.00	0.8	2,247	0.04%
2022/06/08	16	312.13	15	317.83	313.50	1	2,369	0.04%
2022/06/07	2	309.75	21	310.67	313.50	-19	2,439	-0.78%
2022/06/06	1	299.50	0	0.00	298.50	1	2,411	0.04%
2022/06/02	51.1	304.72	0	0.00	301.00	51.1	2,450	2.08%
2022/06/01	0.1	315.00	36	321.60	315.00	-35.9	2,488	-1.44%
2022/05/30	0	0.00	12	313.63	315.00	-12	2,509	-0.48%
2022/05/27	1	303.00	1	305.50	304.50	0	2,512	0.00%
2022/05/26	1	301.00	0.5	296.50	297.00	0.5	2,532	0.02%
2022/05/25	2	299.00	1	298.00	300.00	1	2,571	0.04%
2022/05/24	50	306.27	5	302.80	300.00	45	2,587	1.74%
2022/05/23	2	316.50	0	314.00	316.50	2	2,599	0.08%
2022/05/19	1	307.00	1	305.00	310.50	0	2,646	0.00%
2022/05/18	3	314.33	3	316.67	312.00	0	2,712	0.00%
2022/05/17	2	304.50	3	308.17	316.00	-1	2,738	-0.04%
2022/05/16	1	307.00	0.2	310.00	303.50	0.8	2,745	0.03%
2022/05/12	1	313.00	0	0.00	310.00	1	2,770	0.04%
2022/05/10	5	319.40	0	0.00	318.50	5	2,881	0.17%
2022/05/06	45	331.72	1	339.50	335.00	44	2,985	1.47%
2022/05/05	0	0.00	14	332.22	344.00	-14	3,017	-0.46%
2022/05/04	1	312.50	1	314.50	313.00	0	3,046	0.00%
2022/05/03	7	299.00	5	302.50	302.50	2	3,199	0.06%
2022/04/27	0	0.00	1	298.00	294.50	-1	3,423	-0.03%
2022/04/25	0	0.00	0	300.00	299.00	0	3,421	0.00%
2022/04/22	3	309.67	1	320.00	308.50	2	3,423	0.06%
2022/04/21	0	316.50	0	0.00	317.50	0	3,421	0.00%
2022/04/20	0	0.00	6	314.33	315.00	-6	3,434	-0.17%
2022/04/19	2	312.00	4	310.50	310.00	-2	3,456	-0.06%
2022/04/18	0	299.00	0	0.00	300.00	0	3,449	0.00%
2022/04/15	1	293.00	2	299.50	299.00	-1	3,477	-0.03%
2022/04/14	4	300.50	2	299.00	299.50	2	3,485	0.06%
2022/04/13	0	0.00	3	297.00	298.00	-3	3,531	-0.09%
2022/04/12	4	286.13	1	286.50	286.50	3	3,514	0.09%
2022/04/11	6	288.83	2	287.00	287.50	4	3,506	0.11%
2022/04/08	0	0.00	1	301.00	301.00	-1	3,482	-0.03%
2022/04/07	0	0.00	2	299.50	299.50	-2	3,472	-0.06%
2022/04/06	0	0.00	0.1	297.00	301.00	-0.1	3,463	0.00%
2022/04/01	1	290.64	0	0.00	299.50	1	3,445	0.03%
2022/03/31	11	302.09	9	296.50	296.50	2	3,429	0.06%
2022/03/30	0	0.00	1	310.00	309.50	-1	3,394	-0.03%
2022/03/29	22	296.41	42	302.40	304.50	-20	3,364	-0.59%
2022/03/28	35.1	298.53	10	293.00	294.00	25.1	3,304	0.76%
2022/03/25	1	319.00	0.1	318.00	318.00	0.9	3,224	0.03%
2022/03/23	1	319.00	0	0.00	318.00	1	3,190	0.03%
2022/03/22	1	321.00	5	322.30	320.00	-4	3,151	-0.13%
2022/03/21	4	324.88	3	326.83	316.50	1	3,113	0.03%
2022/03/18	2.1	316.09	0	0.00	318.00	2.1	3,061	0.07%
2022/03/17	5	315.70	8	315.19	321.50	-3	3,028	-0.10%
2022/03/16	0.1	296.50	22.1	308.42	309.50	-22	2,950	-0.75%
2022/03/15	20.5	294.81	0	0.00	297.50	20.5	2,915	0.70%
2022/03/14	1	305.00	0	0.00	304.50	1	2,882	0.03%
2022/03/11	5	311.10	14	306.07	312.00	-9	2,856	-0.32%
2022/03/10	0	0.00	9	301.78	309.00	-9	2,728	-0.33%
2022/03/09	1	287.50	5	291.00	292.00	-4	2,632	-0.15%
2022/03/08	17	279.62	11.1	282.67	281.00	5.9	2,602	0.23%
2022/03/07	3	296.50	3	296.33	291.50	0	2,546	0.00%
2022/03/04	0	0.00	4	291.50	291.00	-4	2,461	-0.16%
2022/03/03	13	292.77	20	289.38	289.00	-7	2,459	-0.28%
2022/03/02	5	296.50	5	297.50	297.50	0	2,417	0.00%
2022/03/01	1	297.50	1	296.00	296.50	0	2,400	0.00%
2022/02/25	21	294.19	7.2	298.58	299.00	13.8	2,378	0.58%
2022/02/24	0	0.00	1	290.00	292.50	-1	2,336	-0.04%
2022/02/23	1	291.00	18.1	292.92	293.00	-17.1	2,328	-0.73%
2022/02/22	7	281.07	7.1	280.01	280.00	-0.1	2,303	0.00%
2022/02/21	0	0.00	0.1	286.33	287.00	-0.1	2,283	-0.01%
2022/02/18	25	286.64	0.1	296.00	283.50	24.9	2,272	1.10%
2022/02/17	1	293.50	1.1	295.45	298.00	-0.1	2,249	0.00%
2022/02/16	1	295.50	0	0.00	294.50	1	2,204	0.05%
2022/02/15	1	296.50	0	0.00	295.50	1	2,174	0.05%
2022/02/14	0	297.00	2	300.00	296.50	-2	2,133	-0.09%
2022/02/11	7	295.64	14	302.50	309.00	-7	2,088	-0.34%
2022/02/10	11	295.14	2	294.75	292.00	9	1,997	0.45%
2022/02/09	2.1	297.62	2	300.00	304.50	0.1	1,946	0.01%
2022/02/08	5.1	300.64	1	310.00	306.50	4.1	1,889	0.22%
2022/02/07	0.1	300.50	99	303.59	306.00	-98.9	1,752	-5.64%
2022/01/26	0.1	285.28	1	292.00	295.00	-0.9	1,660	-0.05%
2022/01/25	7.1	285.53	46	286.64	291.50	-38.9	1,536	-2.53%
2022/01/24	1	274.00	4.1	273.04	277.50	-3.1	1,390	-0.22%
2022/01/21	2	256.25	5	266.50	264.50	-3	1,282	-0.23%
2022/01/19	1	258.00	4	258.88	258.00	-3	1,197	-0.25%
2022/01/14	1	243.50	1	253.00	247.00	0	1,254	0.00%
2022/01/12	2	264.50	6	264.83	263.00	-4	1,259	-0.32%
2022/01/10	0	0.00	1	260.00	259.00	-1	1,236	-0.08%
2022/01/07	0	255.50	0	0.00	253.50	0	1,275	0.00%
2022/01/06	21	252.69	4	253.13	252.50	17	1,274	1.33%
2022/01/04	0	0.00	1	265.50	265.00	-1	1,221	-0.08%
2022/01/03	0.1	264.00	1	264.00	263.50	-1	1,214	-0.08%
2021/12/30	1	260.50	1	261.00	261.00	0	1,229	0.00%
2021/12/29	0	0.00	2	258.75	258.50	-2	1,253	-0.16%
2021/12/27	0	0.00	1	254.50	255.50	-1	1,319	-0.08%
2021/12/23	0	0.00	5	252.50	252.50	-5	1,348	-0.37%
2021/12/22	1	251.00	2	251.00	251.00	-1	1,364	-0.07%
2021/12/17	1	240.50	2	242.00	242.00	-1	1,375	-0.07%
2021/12/16	1	243.00	0	0.00	243.00	1	1,378	0.07%
2021/12/15	3	242.00	0	0.00	241.50	3	1,397	0.21%
2021/12/14	1	245.00	0	0.00	245.00	1	1,389	0.07%
2021/12/13	17	248.65	0	0.00	247.50	17	1,388	1.22%
2021/12/08	1	254.00	0	0.00	253.50	1	1,403	0.07%
2021/12/07	1	254.00	5	255.00	253.50	-4	1,399	-0.29%
2021/12/06	26	250.25	20	248.50	248.50	6	1,427	0.42%
2021/12/03	10	252.00	10	250.50	250.50	0	1,436	0.00%
2021/12/02	1	251.50	0	0.00	250.00	1	1,444	0.07%
2021/12/01	11	252.73	11	254.91	255.00	0	1,448	0.00%
2021/11/30	0	0.00	2	257.75	258.50	-2	1,454	-0.14%
2021/11/29	15	250.07	13	253.00	253.00	2	1,479	0.14%
2021/11/26	10	255.00	9	255.67	256.00	1	1,484	0.07%
2021/11/25	16	261.63	15	257.50	257.50	1	1,483	0.07%
2021/11/24	11	257.45	10	262.50	262.50	1	1,488	0.07%
2021/11/23	1	258.50	0	0.00	258.50	1	1,503	0.07%
2021/11/22	0	0.00	5	262.70	258.50	-5	1,500	-0.33%
2021/11/19	2	253.50	1	255.00	253.50	1	1,484	0.07%
2021/11/18	24	258.04	0	0.00	257.00	24	1,474	1.63%
2021/11/17	11	262.77	10	267.75	262.00	1	1,475	0.07%
2021/11/16	12	265.75	14	269.43	260.00	-2	1,477	-0.14%
2021/11/12	20	260.00	22	257.59	257.50	-2	1,480	-0.14%
2021/11/11	10	260.00	13	257.96	257.50	-3	1,484	-0.20%
2021/11/10	38	260.22	31	257.93	260.00	7	1,484	0.47%
2021/11/09	22	265.73	25	262.70	262.00	-3	1,461	-0.21%
2021/11/05	0	0.00	1	270.00	271.00	-1	1,437	-0.07%
2021/11/04	9	266.94	11	271.55	266.00	-2	1,423	-0.14%
2021/11/03	18	262.56	20	265.18	266.00	-2	1,392	-0.14%
2021/11/02	11	263.36	12	262.50	262.00	-1	1,378	-0.07%
2021/11/01	1	266.00	4	265.13	267.00	-3	1,356	-0.22%
2021/10/28	30	262.33	31	259.56	259.50	-1	1,339	-0.07%
2021/10/27	35	262.80	21	263.40	263.50	14	1,343	1.04%
2021/10/26	4	268.75	5	267.80	269.00	-1	1,321	-0.08%
2021/10/25	0	0.00	5	266.20	265.00	-5	1,272	-0.39%
2021/10/22	32	256.20	32	259.84	260.00	0	1,258	0.00%
2021/10/21	22	261.50	20	258.00	258.00	2	1,257	0.16%
2021/10/20	3	266.83	1	265.00	265.50	2	1,244	0.16%
2021/10/19	2	262.00	0	264.50	259.50	2	1,217	0.16%
2021/10/15	1	265.50	3.1	256.74	264.00	-2.1	1,200	-0.18%
2021/10/14	6	251.67	6	247.67	246.50	0	1,132	0.00%
2021/10/13	6	249.25	5	254.00	253.00	1	1,120	0.09%
2021/10/12	10	250.60	11	248.59	248.50	-1	1,115	-0.09%
2021/10/08	1	255.50	0	0.00	255.50	1	1,117	0.09%
2021/10/07	0	0.00	2	250.50	254.50	-2	1,120	-0.18%
2021/10/06	1	248.50	1	249.00	247.50	0	1,102	0.00%
2021/10/05	1	234.50	1.4	238.64	244.50	-0.4	1,086	-0.04%
2021/10/04	0	0.00	1	245.50	245.50	-1	1,058	-0.09%
2021/09/30	1	226.46	4	223.50	223.50	-3	1,094	-0.27%
2021/09/29	10	224.00	10	222.00	222.00	0	1,120	0.00%
2021/09/28	28	234.09	20	229.50	229.50	8	1,119	0.71%
2021/09/27	10	245.00	10	243.00	243.00	0	1,132	0.00%
2021/09/23	0.2	247.75	0	0.00	248.00	0.2	1,152	0.02%
2021/09/22	10	244.00	10	247.50	247.50	0	1,162	0.00%
2021/09/17	0.2	243.00	3	244.50	248.50	-2.8	1,163	-0.24%
2021/09/14	0	0.00	1	242.00	238.00	-1	1,301	-0.08%
2021/09/09	0	0.00	0	236.50	238.00	0	1,345	0.00%
2021/09/08	0	0.00	5	242.80	239.50	-5	1,353	-0.37%
2021/09/06	16	235.88	17	231.15	231.00	-1	1,310	-0.08%
2021/09/02	10	232.55	10	235.50	235.50	0	1,312	0.00%
2021/09/01	7	236.71	5	237.50	235.50	2	1,309	0.15%
2021/08/31	0	0.00	3	222.67	227.50	-3	1,295	-0.23%
2021/08/30	0	0.00	3	221.67	221.00	-3	1,289	-0.23%
2021/08/27	3	216.83	5	219.00	217.50	-2	1,291	-0.15%
2021/08/26	3	223.50	0	0.00	221.50	3	1,289	0.23%
2021/08/25	0	230.00	0	0.00	234.00	0	1,274	0.00%
2021/08/24	0	0.00	1	225.00	230.50	-1	1,271	-0.08%
2021/08/19	3	213.50	4	218.13	216.50	-1	1,266	-0.08%
2021/08/18	3	212.17	2	218.00	220.00	1	1,267	0.08%
2021/08/17	11	229.72	10	218.00	218.00	1	1,271	0.08%
2021/08/13	5	233.00	0	0.00	233.00	5	1,338	0.37%
2021/08/12	10	239.50	10	238.50	238.50	0	1,368	0.00%
2021/08/11	1	240.00	0	0.00	238.50	1	1,402	0.07%
2021/08/05	1	252.00	1	253.00	251.50	0	1,531	0.00%
2021/08/04	5	251.70	0	0.00	250.00	5	1,542	0.32%
2021/08/03	5	255.00	7	253.64	251.00	-2	1,548	-0.13%
2021/07/30	0	0.00	1	259.00	257.00	-1	1,537	-0.07%
2021/07/28	0	0.00	4	245.25	250.00	-4	1,534	-0.26%
2021/07/27	0	0.00	1	258.00	248.00	-1	1,553	-0.06%
2021/07/26	1	253.00	0	0.00	254.00	1	1,541	0.06%
2021/07/23	0	0.00	8	247.94	247.50	-8	1,547	-0.52%
2021/07/22	1	245.00	0	0.00	245.00	1	1,547	0.06%
2021/07/21	0	0.00	2	242.00	242.00	-2	1,543	-0.13%
2021/07/20	7	242.64	0	0.00	239.00	7	1,537	0.46%
2021/07/19	3	248.67	1	249.00	249.00	2	1,527	0.13%
2021/07/16	2	251.25	0	0.00	252.00	2	1,534	0.13%
2021/07/15	1	253.00	0	0.00	251.50	1	1,534	0.07%
2021/07/14	3	254.83	1	252.50	252.50	2	1,550	0.13%
2021/07/13	6	261.25	4.4	260.20	255.00	1.7	1,548	0.11%
2021/07/12	20	257.13	10	259.00	259.00	10	1,544	0.65%
2021/07/09	21	258.26	20	256.00	256.00	1	1,549	0.06%
2021/07/08	21	262.14	22.1	258.65	258.00	-1.1	1,572	-0.07%
2021/07/07	2	270.25	11	271.77	272.00	-9	1,562	-0.58%
2021/07/06	1	264.50	5	263.60	265.00	-4	1,522	-0.26%
2021/07/05	2	256.50	2	259.50	259.00	0	1,510	0.00%
2021/07/02	22.4	249.58	19	257.47	257.00	3.4	1,512	0.22%
2021/07/01	21	256.12	33	256.21	252.50	-12	1,529	-0.78%
2021/06/30	26.1	260.72	12	259.29	259.00	14.1	1,536	0.92%
2021/06/29	1	263.00	0	0.00	262.50	1	1,544	0.06%
2021/06/25	0	0.00	1	268.50	264.00	-1	1,561	-0.06%
2021/06/24	3	270.50	0	0.00	266.00	3	1,549	0.19%
2021/06/23	14	272.64	11	272.59	273.50	3	1,510	0.20%
2021/06/22	0	0.00	8	254.95	254.00	-8	1,463	-0.55%
2021/06/21	1	241.00	2	244.25	245.00	-1	1,425	-0.07%
2021/06/18	0	0.00	6	246.42	245.50	-6	1,430	-0.42%
2021/06/17	0	0.00	1	241.00	242.50	-1	1,430	-0.07%
2021/06/16	0	0.00	4	239.50	239.00	-4	1,436	-0.28%
2021/06/15	0	0.00	1	239.00	238.50	-1	1,445	-0.07%
2021/06/10	0	0.00	8	238.75	240.00	-8	1,466	-0.55%
2021/06/08	8	232.00	0	0.00	231.50	8	1,475	0.54%
2021/06/07	2	233.75	1	238.00	237.00	1	1,472	0.07%
2021/06/04	2	236.50	0	0.00	236.50	2	1,490	0.13%
2021/06/03	12	239.25	12	238.25	238.00	0	1,504	0.00%
2021/06/02	2	244.00	0	0.00	240.00	2	1,512	0.13%
2021/06/01	2	245.50	4	245.00	246.00	-2	1,531	-0.13%
2021/05/31	2	243.00	2	244.50	243.50	0	1,545	0.00%
2021/05/28	4	239.50	7	238.43	241.00	-3	1,592	-0.19%
2021/05/27	0	0.00	5	232.70	234.50	-5	1,601	-0.31%
2021/05/26	0	0.00	2	233.75	233.00	-2	1,604	-0.12%
2021/05/25	13	231.96	15	232.87	232.00	-2	1,598	-0.13%
2021/05/24	3	230.33	21	221.83	235.00	-18	1,569	-1.15%
2021/05/21	4	216.00	0	0.00	218.00	4	1,527	0.26%
2021/05/20	0	0.00	11	216.23	215.50	-11	1,525	-0.72%
2021/05/19	25	209.24	3	209.33	209.00	22	1,517	1.45%
2021/05/18	15	209.10	3	213.50	214.50	12	1,511	0.79%
2021/05/17	22	213.57	0	0.00	213.50	22	1,481	1.48%
2021/05/14	10	241.50	17	237.09	237.00	-7	1,446	-0.48%
2021/05/13	13	236.15	11	238.09	238.00	2	1,453	0.14%
2021/05/12	12	243.58	15	240.13	240.00	-3	1,477	-0.20%
2021/05/11	1	248.50	1	243.00	244.50	0	1,515	0.00%
2021/05/10	11	256.18	10	255.00	255.00	1	1,567	0.06%
2021/05/07	4	259.63	0	0.00	262.00	4	1,623	0.25%
2021/05/06	0	0.00	1	252.00	252.00	-1	1,707	-0.06%
2021/05/05	26	248.81	21	242.02	242.00	5	1,847	0.27%
2021/05/04	23	253.30	26	250.12	251.00	-3	1,927	-0.16%
2021/05/03	0	0.00	11	258.18	258.00	-11	1,933	-0.57%
2021/04/29	18	262.44	11	261.00	261.00	7	2,010	0.35%
2021/04/28	21	265.52	20	264.50	264.50	1	2,025	0.05%
2021/04/27	4	271.38	0	0.00	268.50	4	2,049	0.20%
2021/04/26	13	271.12	11	271.41	271.50	2	2,092	0.10%
2021/04/23	1	271.00	0	0.00	270.50	1	2,179	0.05%
2021/04/22	0	0.00	1	268.50	269.00	-1	2,243	-0.04%
2021/04/21	0	0.00	5	268.70	268.00	-5	2,306	-0.22%
2021/04/20	13	266.50	10	266.00	266.00	3	2,308	0.13%
2021/04/19	32	267.66	22	266.50	266.50	10	2,309	0.43%
2021/04/16	10	267.00	10	269.50	269.50	0	2,324	0.00%
2021/04/15	3	267.83	0	0.00	267.00	3	2,377	0.13%
2021/04/14	31	266.84	26	270.06	270.00	5	2,407	0.21%
2021/04/13	30	274.42	20	269.50	269.50	10	2,446	0.41%
2021/04/12	1	278.00	0	0.00	276.50	1	2,539	0.04%
2021/04/09	0	0.00	1	280.50	281.00	-1	2,637	-0.04%
2021/04/08	2	282.25	0	0.00	284.00	2	2,625	0.08%
2021/04/07	1	276.59	10	280.15	283.00	-9	2,606	-0.34%
2021/04/06	10	271.50	11	273.23	273.50	-1	2,562	-0.04%
2021/04/01	2	270.00	0	0.00	270.50	2	2,554	0.08%
2021/03/31	15	270.83	10	266.00	266.00	5	2,539	0.20%
2021/03/30	0	0.00	1	271.50	271.50	-1	2,529	-0.04%
2021/03/29	2	269.25	1	269.00	269.00	1	2,527	0.04%
2021/03/26	10	264.00	10	268.00	268.00	0	2,534	0.00%
2021/03/25	46	267.32	30	264.38	263.50	16	2,523	0.63%
2021/03/24	35	269.59	26	268.54	268.50	9	2,505	0.36%
2021/03/23	15	270.77	0	0.00	270.00	15	2,517	0.60%
2021/03/22	10	271.00	12	270.38	270.00	-2	2,536	-0.08%
2021/03/19	4	275.00	3.3	276.39	274.00	0.7	2,540	0.03%
2021/03/18	0	0.00	2	279.75	280.00	-2	2,539	-0.08%
2021/03/17	4	275.63	0	0.00	275.50	4	2,551	0.16%
2021/03/16	1	278.00	0	0.00	278.00	1	2,556	0.04%
2021/03/15	1	274.50	0	0.00	275.50	1	2,566	0.04%
2021/03/12	1	275.00	1	277.00	276.50	0	2,572	0.00%
2021/03/11	3	278.50	0	0.00	279.50	3	2,578	0.12%
2021/03/10	5	277.90	4	279.88	273.00	1	2,583	0.04%
2021/03/09	30	271.00	27	270.69	270.50	3	2,571	0.12%
2021/03/08	22	280.82	20	274.00	274.00	2	2,561	0.08%
2021/03/05	9.3	276.48	7	280.71	280.00	2.3	2,570	0.09%
2021/03/04	1	275.60	1	278.50	275.50	0	2,556	0.00%
2021/03/03	32.1	284.27	30	278.00	278.00	2.1	2,547	0.08%
2021/03/02	22	296.64	24	288.23	287.50	-2	2,505	-0.08%
2021/02/26	8	297.00	2	299.00	298.00	6	2,544	0.24%
2021/02/25	1	304.00	0	0.00	305.00	1	2,552	0.04%
2021/02/24	34	302.59	34	300.50	300.50	0	2,549	0.00%
2021/02/23	10	302.50	14	301.86	301.50	-4	2,555	-0.15%
2021/02/22	31	305.63	34	306.09	306.00	-3	2,564	-0.12%
2021/02/19	33	306.97	27	305.07	305.00	6	2,554	0.24%
2021/02/18	18	305.56	23	311.37	312.50	-5	2,556	-0.20%
2021/02/17	4	305.25	0.1	307.50	307.00	3.9	2,581	0.15%
2021/02/05	30.1	298.83	35.2	295.02	295.00	-5.2	2,563	-0.20%
2021/02/04	17	297.41	25	298.84	298.50	-8	2,572	-0.31%
2021/02/03	2	301.25	3	304.69	300.00	-1	2,587	-0.04%
2021/02/02	9	297.17	9	300.72	301.00	0	2,581	0.00%
2021/02/01	17	300.32	10	295.00	295.00	7	2,599	0.27%
2021/01/29	15	306.33	17	310.82	310.50	-2	2,561	-0.08%
2021/01/28	32.1	302.68	34	309.41	306.00	-2	2,507	-0.08%
2021/01/27	23.2	315.38	26	316.37	312.50	-2.8	2,443	-0.11%
2021/01/26	7	301.29	10	302.20	298.50	-3	2,311	-0.13%
2021/01/25	22	291.14	22	292.25	292.00	0	2,228	0.00%
2021/01/22	8	292.81	8	293.88	298.00	0	2,208	0.00%
2021/01/21	4	284.88	4.1	285.27	286.00	-0.1	2,133	0.00%
2021/01/20	19	282.76	17	278.85	278.50	2	2,103	0.10%
2021/01/19	24	283.44	25	283.72	283.50	-1	2,075	-0.05%
2021/01/18	18	276.42	15	281.13	281.00	3	2,032	0.15%
2021/01/15	10	277.25	38.3	277.66	275.00	-28.3	1,942	-1.46%
2021/01/14	5	275.00	11	275.00	274.00	-6	1,879	-0.32%
2021/01/13	2	264.50	1	264.00	266.00	1	1,812	0.06%
2021/01/12	4.1	262.74	4	264.63	261.00	0.1	1,814	0.00%
2021/01/11	22	265.23	22	267.77	267.50	0	1,801	0.00%
2021/01/08	36	270.94	44	265.66	264.00	-8	1,792	-0.45%
2021/01/07	25	264.86	24.1	268.31	268.50	0.9	1,739	0.05%
2021/01/06	9	265.89	5	270.10	267.00	4	1,710	0.23%
2021/01/05	15.1	271.39	13	271.73	265.50	2.1	1,652	0.13%
2021/01/04	2	260.27	7.1	261.62	267.50	-5	1,545	-0.33%
2020/12/31	1	243.50	1	246.50	243.50	0	1,466	0.00%
2020/12/30	11	243.96	15	243.67	243.50	-4	1,474	-0.27%
2020/12/25	1	244.50	1.1	244.20	246.00	-0.1	1,500	0.00%
2020/12/23	3.1	235.19	0	0.00	234.50	3.1	1,533	0.20%
2020/12/22	25	240.24	22	236.50	236.50	3	1,562	0.19%
2020/12/21	2	242.50	3	242.67	241.00	-1	1,582	-0.06%
2020/12/18	2	243.75	0	0.00	242.50	2	1,585	0.13%
2020/12/17	11	246.73	11.5	249.30	250.50	-0.5	1,584	-0.03%
2020/12/16	1	248.00	0	0.00	248.00	1	1,597	0.06%
2020/12/14	10	242.00	11	242.82	242.50	-1	1,592	-0.06%
2020/12/11	20	244.38	1	243.00	244.50	19	1,599	1.19%
2020/12/10	20	242.00	20	244.05	244.00	0	1,594	0.00%
2020/12/09	10	242.50	12	244.50	245.00	-2	1,592	-0.13%
2020/12/08	10	240.50	10	242.50	242.50	0	1,604	0.00%
2020/12/07	21	242.55	21	239.48	239.50	0	1,599	0.00%
2020/12/04	20	245.00	20	243.00	243.00	0	1,595	0.00%
2020/12/03	18	245.39	17	244.12	244.00	1	1,590	0.06%
2020/12/02	2	244.50	0	0.00	245.50	2	1,615	0.12%
2020/12/01	2	246.25	3	248.00	247.00	-1	1,629	-0.06%
2020/11/30	24	251.02	20	245.00	245.00	4	1,648	0.24%
2020/11/27	2.5	250.36	0	0.00	250.00	2.5	1,660	0.15%
2020/11/26	15	246.83	15	248.00	248.00	0	1,779	0.00%
2020/11/25	40	248.49	56	246.86	245.00	-16	1,797	-0.89%
2020/11/24	21	242.88	20	246.25	246.50	1	1,782	0.06%
2020/11/23	10	242.00	10.1	243.50	243.50	-0.1	1,855	0.00%
2020/11/20	14.1	239.72	13.1	242.89	242.50	1	1,900	0.05%
2020/11/19	5.2	240.40	1	241.00	238.00	4.2	1,904	0.22%
2020/11/18	22	236.00	20.1	235.02	235.00	1.9	1,986	0.10%
2020/11/17	2.1	237.05	5.1	238.00	238.00	-3	2,119	-0.14%
2020/11/16	16	229.75	11	232.23	232.50	5	2,162	0.23%
2020/11/13	12	235.50	14	238.36	238.50	-2	2,199	-0.09%
2020/11/12	32.1	240.34	32	234.72	234.50	0.1	2,258	0.00%
2020/11/11	14	243.00	11	241.59	241.00	3	2,271	0.13%
2020/11/10	25	241.64	17	245.68	243.00	8	2,343	0.34%
2020/11/09	7	242.79	19	245.63	243.50	-12	2,364	-0.51%
2020/11/06	5	229.50	0	0.00	230.00	5	2,304	0.22%
2020/11/05	2	227.75	3	229.83	228.00	-1	2,305	-0.04%
2020/11/04	0	0.00	10	227.95	229.50	-10	2,306	-0.43%
2020/11/03	4	222.25	31.2	223.02	224.00	-27.2	2,310	-1.18%
2020/11/02	10	218.10	10	215.00	215.00	0	2,356	0.00%
2020/10/29	1.1	217.36	3	217.50	220.00	-1.9	2,346	-0.08%
2020/10/28	0	0.00	1	219.00	220.00	-1	2,339	-0.04%
2020/10/27	12	216.96	0	0.00	217.00	12	2,345	0.51%
2020/10/26	10	220.00	20	220.25	220.00	-10	2,347	-0.43%
2020/10/23	2	219.25	1	220.00	219.50	1	2,360	0.04%
2020/10/22	23	220.28	13	218.00	218.00	10	2,382	0.42%
2020/10/21	30	220.83	30	220.00	220.00	0	2,393	0.00%
2020/10/20	0	0.00	11	218.95	220.00	-11	2,402	-0.46%
2020/10/19	40	216.00	20	216.50	216.50	20	2,403	0.83%
2020/10/16	24	215.94	20	214.00	214.00	4	2,406	0.17%
2020/10/15	32	218.22	31	217.53	217.50	1	2,399	0.04%
2020/10/14	20.1	219.50	10	217.50	217.50	10.1	2,393	0.42%
2020/10/13	40	219.88	20	218.50	218.50	20	2,392	0.84%
2020/10/12	22	219.77	10	219.50	219.50	12	2,390	0.50%
2020/10/08	46	222.91	41	219.00	219.00	5	2,421	0.21%
2020/10/07	21	225.14	20	224.00	224.00	1	2,430	0.04%
2020/10/06	33	230.77	33	229.00	229.00	0	2,430	0.00%
2020/10/05	7	224.43	12	228.63	230.00	-5	2,437	-0.21%
2020/09/30	10	221.50	0	0.00	225.50	10	2,477	0.40%
2020/09/29	20	221.75	20	222.50	222.50	0	2,487	0.00%
2020/09/28	37	225.14	30	219.50	219.50	7	2,522	0.28%
2020/09/25	22	229.66	23	226.13	225.50	-1	2,527	-0.04%
2020/09/24	25	237.40	22	231.68	231.50	3	2,540	0.12%
2020/09/23	20	248.25	20	245.00	245.00	0	2,568	0.00%
2020/09/22	18	248.61	16	249.00	249.00	2	2,575	0.08%
2020/09/21	1	254.50	5	253.30	251.00	-4	2,568	-0.16%
2020/09/18	5	245.10	4	247.25	246.00	1	2,544	0.04%
2020/09/17	11	237.36	16	238.00	238.00	-5	2,515	-0.20%
2020/09/16	3	237.67	4	238.63	236.00	-1	2,533	-0.04%
2020/09/15	21	234.07	20	235.00	235.00	1	2,529	0.04%
2020/09/14	32	234.84	31	232.52	232.50	1	2,531	0.04%
2020/09/11	27	237.31	23	237.87	238.00	4	2,521	0.16%
2020/09/10	11	242.27	10	239.00	239.00	1	2,495	0.04%
2020/09/09	1	242.00	1	243.50	244.00	0	2,507	0.00%
2020/09/08	0	0.00	1	246.50	245.50	-1	2,506	-0.04%
2020/09/07	34	245.12	28	243.39	242.50	6	2,520	0.24%
2020/09/04	10	246.00	15	250.60	251.50	-5	2,515	-0.20%
2020/09/03	2	259.25	2	257.25	256.00	0	2,523	0.00%
2020/09/02	3	256.00	4	256.38	257.50	-1	2,533	-0.04%
2020/09/01	8	256.38	7	256.36	256.00	1	2,523	0.04%
2020/08/31	12	242.33	11	247.45	247.00	1	2,408	0.04%
2020/08/28	3	248.33	0	0.00	245.00	3	2,394	0.13%
2020/08/27	1	250.50	5	249.90	246.00	-4	2,371	-0.17%
2020/08/26	2	240.00	0	0.00	238.50	2	2,294	0.09%
2020/08/25	9	238.33	3	238.33	239.00	6	2,283	0.26%
2020/08/24	2	241.00	8	238.38	241.00	-6	2,264	-0.26%
2020/08/21	14	236.79	31	233.00	242.00	-17	2,198	-0.77%
2020/08/20	14	219.25	5	223.20	220.00	9	2,106	0.43%
2020/08/19	0	0.00	18	230.86	230.00	-18	2,050	-0.88%
2020/08/18	11	225.91	15	226.93	225.00	-4	1,964	-0.20%
2020/08/17	2	220.50	3	220.33	220.50	-1	1,894	-0.05%
2020/08/14	14	215.32	25	218.10	217.50	-11	1,872	-0.59%
2020/08/13	1	216.00	1.1	214.91	210.00	-0.1	1,780	-0.01%
2020/08/12	3	209.00	3	209.67	209.00	0	1,753	0.00%
2020/08/11	0	0.00	1	208.00	208.50	-1	1,752	-0.06%
2020/08/10	1	206.00	0	0.00	205.50	1	1,741	0.06%
2020/08/07	1	205.50	3	208.67	208.50	-2	1,748	-0.11%
2020/08/06	12	207.29	10	206.20	208.00	2	1,721	0.12%
2020/08/05	1	196.00	0	0.00	196.50	1	1,676	0.06%
2020/08/04	1	197.00	1	198.00	197.50	0	1,681	0.00%
2020/08/03	1	195.00	3	196.00	196.00	-2	1,695	-0.12%
2020/07/29	2	193.50	0	0.00	193.00	2	1,729	0.12%
2020/07/28	30	193.87	20	190.00	190.00	10	1,750	0.57%
2020/07/27	0	0.00	2	194.50	195.00	-2	1,822	-0.11%
2020/07/24	13	202.38	11	199.23	199.00	2	1,819	0.11%
2020/07/23	11	205.82	10	204.00	204.00	1	1,816	0.06%
2020/07/22	22	207.14	12	205.13	205.00	10	1,824	0.55%
2020/07/20	0	0.00	1	203.50	204.50	-1	1,816	-0.06%
2020/07/17	2	204.75	0	0.00	203.50	2	1,829	0.11%
2020/07/16	2	205.25	0	0.00	202.50	2	1,845	0.11%
2020/07/15	43	209.28	43	203.36	202.00	0	1,851	0.00%
2020/07/14	5	217.30	2	217.00	217.50	3	1,861	0.16%
2020/07/13	13	212.50	12	216.08	216.50	1	1,875	0.05%
2020/07/10	23	211.72	21	210.12	210.00	2	1,917	0.10%
2020/07/09	23.1	217.37	20	215.50	215.50	3.1	1,916	0.16%
2020/07/08	11	220.00	2	222.75	220.50	9	1,881	0.48%
2020/07/07	6	223.00	38	222.84	221.50	-32	1,876	-1.71%
2020/07/06	1	226.50	49	228.11	229.50	-48	1,877	-2.56%
2020/07/03	1	226.50	3	224.50	224.00	-2	1,883	-0.11%
2020/07/02	3	219.00	28	218.50	219.00	-25	1,878	-1.33%
2020/07/01	10	214.00	1	213.50	213.00	9	1,836	0.49%
2020/06/30	43	210.38	0	0.00	210.00	43	1,851	2.32%
2020/06/29	7	210.29	0	0.00	210.50	7	1,914	0.37%
2020/06/23	1	213.50	3	217.17	216.00	-2	1,998	-0.10%
2020/06/22	0	0.00	5	214.60	215.00	-5	2,034	-0.25%
2020/06/19	9	213.28	5	214.80	211.50	4	2,083	0.19%
2020/06/18	0	0.00	1	208.50	210.00	-1	2,118	-0.05%
2020/06/17	2	208.75	3	208.50	208.50	-1	2,154	-0.05%
2020/06/16	1	205.50	3	208.17	210.50	-2	2,206	-0.09%
2020/06/15	1	206.50	1	207.50	205.00	0	2,240	0.00%
2020/06/12	1	202.00	4	205.38	209.50	-3	2,268	-0.13%
2020/06/11	5	212.10	13	212.38	207.50	-8	2,286	-0.35%
2020/06/10	0	0.00	13	213.96	214.50	-13	2,288	-0.57%
2020/06/09	8	211.56	53	212.33	210.00	-45	2,333	-1.93%
2020/06/08	14	206.79	1	207.50	207.00	13	2,320	0.56%
2020/06/05	1	208.50	3	208.50	209.00	-2	2,323	-0.09%
2020/06/04	1	206.50	0	0.00	206.00	1	2,333	0.04%
2020/06/03	1	206.50	2	206.50	208.00	-1	2,340	-0.04%
2020/06/02	3	203.83	2	203.00	202.00	1	2,314	0.04%
2020/06/01	1	203.50	37	203.65	204.50	-36	2,304	-1.56%
2020/05/29	0	0.00	2	196.50	196.50	-2	2,268	-0.09%
2020/05/28	4	195.13	4	195.88	193.50	0	2,271	0.00%
2020/05/27	4	194.25	7	194.93	194.50	-3	2,271	-0.13%
2020/05/26	1	189.50	1	189.50	189.00	0	2,282	0.00%
2020/05/25	0	0.00	3	187.50	188.00	-3	2,294	-0.13%
2020/05/22	2	185.25	0	0.00	184.50	2	2,305	0.09%
2020/05/20	1	188.50	2	188.75	189.00	-1	2,316	-0.04%
2020/05/19	2	186.75	3	186.00	186.50	-1	2,327	-0.04%
2020/05/18	0	0.00	4	182.25	181.50	-4	2,329	-0.17%
2020/05/15	3	180.00	0	0.00	181.00	3	2,339	0.13%
2020/05/14	12	186.08	23	181.72	181.50	-11	2,338	-0.47%
2020/05/13	0	0.00	1	187.50	187.50	-1	2,343	-0.04%
2020/05/12	6	189.00	7	188.50	188.00	-1	2,372	-0.04%
2020/05/11	1	189.50	0	0.00	190.00	1	2,383	0.04%
2020/05/08	1	191.00	1	190.00	189.50	0	2,399	0.00%
2020/05/06	10	187.00	10	186.50	186.50	0	2,497	0.00%
2020/05/05	20	190.50	21	189.95	190.00	-1	2,546	-0.04%
2020/05/04	13	187.85	1	188.00	187.50	12	2,567	0.47%
2020/04/30	6	194.50	54	191.92	196.50	-48	2,588	-1.85%
2020/04/29	3	182.00	9	183.83	183.50	-6	2,527	-0.24%
2020/04/28	2	181.25	5	181.20	181.50	-3	2,542	-0.12%
2020/04/27	2	179.50	1	180.50	180.00	1	2,584	0.04%
2020/04/24	10	175.50	18	176.00	176.00	-8	2,588	-0.31%
2020/04/23	0	0.00	5	177.20	175.00	-5	2,603	-0.19%
2020/04/22	20	171.88	20	176.13	176.50	0	2,625	0.00%
2020/04/21	24	176.40	1	174.50	174.00	23	2,654	0.87%
2020/04/20	10	178.25	10	177.50	177.50	0	2,688	0.00%
2020/04/17	6	180.83	7	181.43	179.50	-1	2,713	-0.04%
2020/04/16	8	183.25	6	185.33	183.50	2	2,699	0.07%
2020/04/15	7	181.29	22	183.16	183.00	-15	2,735	-0.55%
2020/04/13	5	169.00	5	169.50	169.00	0	2,881	0.00%
2020/04/10	0	0.00	4	171.50	171.50	-4	2,901	-0.14%
2020/04/09	27	171.26	13	176.27	168.00	14	2,944	0.48%
2020/04/08	12	173.42	14	174.39	175.00	-2	2,969	-0.07%
2020/04/07	7	167.71	11	167.55	169.50	-4	2,948	-0.14%
2020/04/06	4	165.63	4	165.13	166.00	0	2,928	0.00%
2020/04/01	6	165.50	4	163.38	164.50	2	2,941	0.07%
2020/03/31	4	164.00	61	164.95	164.00	-57	2,946	-1.93%
2020/03/30	1	154.00	9	153.39	160.00	-8	2,990	-0.27%
2020/03/27	8	155.31	8	153.06	151.00	0	2,992	0.00%
2020/03/26	7	147.71	10	149.85	153.00	-3	2,943	-0.10%
2020/03/25	2	144.25	28	144.04	147.50	-26	2,905	-0.89%
2020/03/24	7	133.43	9	134.83	134.50	-2	2,870	-0.07%
2020/03/23	28	129.16	1	129.50	128.50	27	2,837	0.95%
2020/03/20	17	141.94	34	142.15	141.50	-17	2,846	-0.60%
2020/03/19	32	138.14	3	141.17	133.50	29	2,807	1.03%
2020/03/18	1	152.00	18	153.58	148.00	-17	2,782	-0.61%
2020/03/17	43	148.51	25	149.94	147.00	18	2,769	0.65%
2020/03/16	13	154.73	0	0.00	153.50	13	2,767	0.47%
2020/03/13	55	158.67	15	164.07	163.50	40	2,764	1.45%
2020/03/12	40	179.33	4.3	178.92	175.00	35.7	2,736	1.30%
2020/03/11	13	189.12	38	191.14	188.00	-25	2,737	-0.91%
2020/03/10	10	183.00	1	182.00	187.50	9	2,729	0.33%
2020/03/09	41	189.24	30	184.33	183.50	11	2,730	0.40%
2020/03/06	14	195.25	10	195.50	195.50	4	2,734	0.15%
2020/03/04	30	191.67	30	192.00	192.00	0	2,806	0.00%
2020/03/03	6	194.00	5	194.80	193.50	1	2,844	0.04%
2020/03/02	21	184.76	20	189.00	189.00	1	2,856	0.04%
2020/02/27	42	196.67	21	191.50	191.50	21	2,843	0.74%
2020/02/26	39	204.91	12	204.25	204.00	27	2,816	0.96%
2020/02/25	24	206.83	24	207.63	207.50	0	2,823	0.00%
2020/02/24	24	208.25	16	208.50	208.50	8	2,846	0.28%
2020/02/21	29	213.31	23	211.20	211.00	6	2,893	0.21%
2020/02/20	3	216.50	3	215.50	215.00	0	2,942	0.00%
2020/02/19	14	213.86	14	214.68	214.50	0	2,981	0.00%
2020/02/18	21	213.10	26	211.81	211.00	-5	3,045	-0.16%
2020/02/17	13	212.00	5	212.50	212.50	8	3,076	0.26%
2020/02/14	3	212.67	2	214.50	215.00	1	3,075	0.03%
2020/02/13	53	213.24	62	210.10	209.50	-9	3,057	-0.29%
2020/02/12	34	209.66	43	212.99	214.50	-9	3,048	-0.30%
2020/02/11	64	207.29	55	206.56	206.50	9	3,036	0.30%
2020/02/10	31	203.19	17	204.59	205.00	14	3,016	0.46%
2020/02/07	62	212.96	36	209.50	209.50	26	2,990	0.87%
2020/02/06	43	221.91	33	220.15	220.00	10	2,933	0.34%
2020/02/05	8	226.63	16	225.38	225.00	-8	2,873	-0.28%
2020/02/04	3	224.83	51.1	225.79	223.50	-48.1	2,832	-1.70%
2020/02/03	23	215.54	24	218.54	219.00	-1	2,790	-0.04%
2020/01/31	20	226.90	10	229.00	224.00	10	2,771	0.36%
2020/01/30	51	221.17	38	224.22	222.00	13	2,759	0.47%
2020/01/20	3	232.17	1	232.50	232.00	2	2,717	0.07%
2020/01/17	41	234.90	41	234.02	234.00	0	2,727	0.00%
2020/01/16	52	234.56	41	234.54	234.50	11	2,816	0.39%
2020/01/15	32	235.34	24	235.38	235.00	8	2,821	0.28%
2020/01/14	29	238.55	21	241.98	237.00	8	2,788	0.29%
2020/01/13	5	238.50	2	239.00	238.00	3	2,732	0.11%
2020/01/10	1	235.50	2	235.75	235.50	-1	2,698	-0.04%
2020/01/09	29	236.48	19	240.45	235.00	10	2,667	0.37%
2020/01/08	28	235.98	37	235.14	237.00	-9	2,595	-0.35%
2020/01/07	4	229.75	23	229.76	231.00	-19	2,465	-0.77%
2020/01/06	2	227.25	6	227.83	224.50	-4	2,396	-0.17%
2020/01/03	33	224.86	3	225.67	224.00	30	2,371	1.26%
2020/01/02	24	230.04	40	232.44	227.50	-16	2,309	-0.69%
2019/12/31	11	223.68	14	225.64	225.50	-3	2,233	-0.13%
2019/12/30	11	226.18	5	226.50	224.50	6	2,236	0.27%
2019/12/27	5	222.50	7	225.86	226.00	-2	2,223	-0.09%
2019/12/26	12	222.50	6	222.17	222.00	6	2,224	0.27%
2019/12/25	4	225.25	46	225.01	224.50	-42	2,196	-1.91%
2019/12/24	13	215.69	11	217.18	217.00	2	2,102	0.10%
2019/12/23	20	215.63	10	214.50	214.50	10	2,063	0.48%
2019/12/20	14	216.43	12	215.67	215.50	2	2,075	0.10%
2019/12/19	4	216.00	2	215.50	215.50	2	2,059	0.10%
2019/12/18	15	213.17	5	213.50	213.50	10	2,030	0.49%
2019/12/17	3	214.00	4	214.38	213.50	-1	2,012	-0.05%
2019/12/16	11	208.18	10	210.50	210.50	1	1,958	0.05%
2019/12/13	27	210.50	20	207.00	207.00	7	1,944	0.36%
2019/12/12	30	210.83	31	209.06	209.00	-1	1,919	-0.05%
2019/12/11	27	211.11	21.4	208.63	208.50	5.6	1,901	0.29%
2019/12/10	31	212.50	29	211.50	211.50	2	1,884	0.11%
2019/12/09	32	213.92	15	213.00	213.00	17	1,903	0.89%
2019/12/06	27	219.52	10	217.50	217.50	17	1,866	0.91%
2019/12/04	11	221.86	6	221.17	221.50	5	1,870	0.27%
2019/12/03	13	222.04	10	223.00	223.00	3	1,850	0.16%
2019/12/02	21	222.17	15	221.00	221.00	6	1,827	0.33%
2019/11/29	2	227.50	6	228.42	227.50	-4	1,798	-0.22%
2019/11/28	11	227.77	32	229.25	226.00	-21	1,765	-1.19%
2019/11/27	2	224.00	11	224.95	225.50	-9	1,721	-0.52%
2019/11/26	5.1	221.33	2	221.00	223.00	3.1	1,696	0.18%
2019/11/25	33	220.58	1	222.00	218.00	32	1,670	1.92%
2019/11/22	2.1	223.81	1	227.00	223.00	1.1	1,633	0.07%
2019/11/21	23	223.15	0	0.00	224.50	23	1,609	1.43%
2019/11/20	4	227.25	0.1	228.00	227.00	3.9	1,582	0.25%
2019/11/19	0	0.00	13	226.50	228.00	-13	1,533	-0.85%
2019/11/18	5	223.20	3	221.67	222.00	2	1,486	0.14%
2019/11/15	3	219.83	18	219.89	222.50	-15	1,442	-1.04%
2019/11/14	3	215.67	3	216.00	215.00	0	1,382	0.00%
2019/11/13	1	213.50	3	212.50	212.00	-2	1,371	-0.15%
2019/11/12	1	209.50	0	0.00	210.00	1	1,394	0.07%
2019/11/11	3	211.83	2	214.00	208.00	1	1,466	0.07%
2019/11/08	1	213.50	2	214.00	215.00	-1	1,485	-0.07%
2019/11/06	3	212.17	2	214.00	211.00	1	1,497	0.07%
2019/11/05	3	211.17	2	212.25	212.00	1	1,482	0.07%
2019/11/04	1	209.00	0	0.00	209.00	1	1,489	0.07%
2019/11/01	1	209.50	1	209.50	208.50	0	1,504	0.00%
2019/10/31	2	210.00	1.1	208.55	207.50	0.9	1,532	0.06%
2019/10/30	0	0.00	1	210.50	211.00	-1	1,541	-0.06%
2019/10/29	3	214.83	1	215.00	213.00	2	1,530	0.13%
2019/10/28	10	213.50	11	212.50	212.50	-1	1,518	-0.07%
2019/10/25	3	215.17	1	214.50	213.00	2	1,519	0.13%
2019/10/24	5	218.50	5	221.70	218.00	0	1,515	0.00%
2019/10/23	2	208.00	1	209.50	212.00	1	1,442	0.07%
2019/10/21	1	205.50	0	0.00	205.00	1	1,437	0.07%
2019/10/17	1	208.00	0	0.00	208.00	1	1,438	0.07%
2019/10/16	0	0.00	1	210.00	206.00	-1	1,438	-0.07%
2019/10/15	0	0.00	3	211.51	211.00	-3	1,431	-0.21%
2019/10/14	3	206.83	0	0.00	209.00	3	1,433	0.21%
2019/10/09	4	206.75	0	0.00	205.50	4	1,429	0.28%
2019/10/08	1	208.50	0	0.00	208.50	1	1,418	0.07%
2019/10/07	1	210.50	0	0.00	210.00	1	1,424	0.07%
2019/10/04	1	203.50	1	206.00	206.50	0	1,416	0.00%
2019/10/03	1	208.00	1	207.50	208.00	0	1,396	0.00%
2019/10/02	6	208.42	1	212.50	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	2	212.50	3	215.17	214.50	-1	1,366	-0.07%
2019/09/26	3	212.17	0	0.00	212.50	3	1,400	0.21%
2019/09/25	7	214.79	0	0.00	215.50	7	1,406	0.50%
2019/09/18	0	0.00	1	219.00	219.00	-1	1,418	-0.07%
2019/09/16	0	0.00	1	220.00	220.00	-1	1,409	-0.07%
2019/09/11	2	222.00	12	223.46	227.00	-10	1,379	-0.73%
2019/09/10	0	0.00	1	215.50	216.00	-1	1,329	-0.08%
2019/09/09	2	209.75	0	0.00	211.00	2	1,317	0.15%
2019/09/06	9	212.33	4	212.75	211.00	5	1,310	0.38%
2019/09/05	1	221.50	4	222.88	221.50	-3	1,274	-0.24%
2019/09/02	3	217.83	2	221.00	222.50	1	1,286	0.08%
2019/08/29	1	216.00	5	216.50	214.50	-4	1,282	-0.31%
2019/08/28	0	0.00	1	212.00	213.50	-1	1,281	-0.08%
2019/08/26	6	210.42	1	211.50	210.00	5	1,281	0.39%
2019/08/23	0	0.00	2	216.50	216.50	-2	1,277	-0.16%
2019/08/21	0	0.00	6	217.00	219.50	-6	1,258	-0.48%
2019/08/20	5.1	212.05	0	0.00	214.50	5.1	1,244	0.41%
2019/08/19	0	0.00	1	213.00	212.00	-1	1,256	-0.08%
2019/08/16	0	0.00	1	206.00	208.50	-1	1,242	-0.08%
2019/08/15	1	199.54	0	0.00	199.00	1	1,213	0.08%
2019/08/14	6	214.17	2	213.00	205.00	4	1,208	0.33%
2019/08/13	3	219.83	0	0.00	217.50	3	1,182	0.25%
2019/08/12	3	225.67	3	226.83	228.50	0	1,151	0.00%
2019/08/06	2	215.75	0	0.00	218.50	2	1,190	0.17%
2019/08/05	5	227.50	5	234.50	221.00	0	1,234	0.00%
2019/08/02	7.1	229.34	0	0.00	227.50	7.1	1,268	0.56%
2019/08/01	0	0.00	6.1	243.55	248.00	-6.1	1,272	-0.48%
2019/07/31	2	237.50	0	0.00	239.00	2	1,268	0.16%
2019/07/30	2	236.50	1	236.50	236.50	1	1,332	0.08%
2019/07/29	8	241.88	3	241.67	241.50	5	1,336	0.37%
2019/07/26	1	237.00	2	242.50	244.50	-1	1,338	-0.07%
2019/07/25	5	236.00	8	236.00	236.00	-3	1,313	-0.23%
2019/07/24	2.3	242.07	3	238.67	243.50	-0.7	1,281	-0.05%
2019/07/23	2	234.00	2.2	233.20	233.50	-0.2	1,262	-0.01%
2019/07/19	3.2	235.52	2	236.25	236.50	1.2	1,252	0.09%
2019/07/16	1	240.50	1	238.00	238.00	0	1,290	0.00%
2019/07/15	1	238.00	0	0.00	235.00	1	1,288	0.08%
2019/07/12	1	237.50	1	239.50	239.50	0	1,295	0.00%
2019/07/11	0	0.00	1	241.00	240.50	-1	1,308	-0.08%
2019/07/10	1	237.50	1	235.50	235.00	0	1,316	0.00%
2019/07/09	1	233.50	0	0.00	234.00	1	1,325	0.08%
2019/07/08	1	234.00	0	0.00	235.00	1	1,360	0.07%
2019/07/04	0	0.00	1	239.50	238.50	-1	1,383	-0.07%
2019/07/03	1	235.50	4	238.38	238.50	-3	1,368	-0.22%
2019/07/02	3	225.67	0	0.00	231.00	3	1,329	0.23%
2019/06/26	0	0.00	6	216.25	217.00	-6	1,349	-0.44%
2019/06/20	5	212.00	3	212.83	213.50	2	1,399	0.14%
2019/06/19	0	0.00	2	212.25	212.00	-2	1,418	-0.14%
2019/06/14	0	0.00	1	210.00	210.00	-1	1,453	-0.07%
2019/06/12	2	207.00	4	206.75	208.50	-2	1,537	-0.13%
2019/06/10	2	195.25	3	194.83	198.00	-1	1,567	-0.06%
2019/06/06	2	190.75	0	0.00	190.00	2	1,618	0.12%
2019/06/04	2	195.00	2	194.50	195.00	0	1,659	0.00%
2019/05/31	2	195.50	3	195.33	195.50	-1	1,727	-0.06%
2019/05/30	1	193.50	2	194.50	193.50	-1	1,744	-0.06%
2019/05/29	0	0.00	0.1	194.50	194.50	-0.1	1,777	0.00%
2019/05/28	1	196.50	0	0.00	198.00	1	1,786	0.06%
2019/05/24	0	0.00	1	199.50	198.00	-1	1,808	-0.06%
2019/05/23	0	0.00	1	191.50	194.00	-1	1,812	-0.06%
2019/05/22	2	196.75	1	197.00	194.50	1	1,843	0.05%
2019/05/21	1	193.50	2	191.50	198.00	-1	1,857	-0.05%
2019/05/20	9	193.83	5	190.70	190.50	4	1,858	0.22%
2019/05/17	1	208.50	0	0.00	208.00	1	1,879	0.05%
2019/05/16	0	0.00	2	212.50	212.00	-2	1,878	-0.11%
2019/05/15	1	216.00	0	0.00	216.00	1	1,885	0.05%
2019/05/14	3	212.33	5	212.80	218.00	-2	1,873	-0.11%
2019/05/13	0	0.00	3	212.83	210.00	-3	1,869	-0.16%
2019/05/10	1	215.50	0	0.00	207.50	1	1,843	0.05%
2019/05/09	1	212.50	3	214.17	211.50	-2	1,817	-0.11%
2019/05/07	0	0.00	3	212.33	207.00	-3	1,817	-0.17%
2019/05/03	0	0.00	1	205.50	206.50	-1	1,835	-0.05%
2019/05/02	1	202.00	1	201.50	201.50	0	1,854	0.00%
2019/04/25	0	0.00	1	199.00	202.00	-1	2,004	-0.05%
2019/04/24	1	200.50	1	200.00	200.50	0	2,018	0.00%
2019/04/23	3	195.33	1	196.50	197.00	2	2,028	0.10%
2019/04/22	3	200.33	0	0.00	199.00	3	2,020	0.15%
2019/04/19	4	204.13	2	203.25	202.50	2	2,061	0.10%
2019/04/18	1	207.00	1	203.50	203.50	0	2,062	0.00%
2019/04/17	1	208.00	0	0.00	206.00	1	2,069	0.05%
2019/04/15	1	208.00	0	0.00	207.00	1	2,102	0.05%
2019/04/12	5	208.80	1	213.00	207.50	4	2,133	0.19%
2019/04/11	1	221.00	1	220.00	217.50	0	2,180	0.00%
2019/04/10	0	0.00	3	218.00	217.00	-3	2,203	-0.14%
2019/04/09	1	216.00	1	218.00	214.50	0	2,235	0.00%
2019/04/01	0	0.00	1	214.00	216.50	-1	2,309	-0.04%
2019/03/29	1	211.50	4	212.75	211.50	-3	2,286	-0.13%
2019/03/28	2	207.75	0	0.00	208.00	2	2,310	0.09%
2019/03/26	3	208.00	0	0.00	206.50	3	2,335	0.13%
2019/03/25	1	206.50	1	211.00	213.00	0	2,339	0.00%
2019/03/22	3	210.83	0	0.00	210.00	3	2,338	0.13%
2019/03/21	1	216.50	0	0.00	216.50	1	2,354	0.04%
2019/03/20	0	0.00	2	220.00	215.50	-2	2,379	-0.08%
2019/03/19	1	215.50	1	218.00	218.00	0	2,393	0.00%
2019/03/18	1	212.50	0	0.00	216.00	1	2,413	0.04%
2019/03/15	1	216.00	3	216.00	214.50	-2	2,409	-0.08%
2019/03/14	1	210.00	1	214.00	209.00	0	2,375	0.00%
2019/03/13	3	206.33	3	208.50	210.00	0	2,415	0.00%
2019/03/12	0	0.00	7	208.43	206.00	-7	2,452	-0.29%
2019/03/11	5	201.70	2	203.50	204.50	3	2,471	0.12%
2019/03/07	1	197.00	1	195.50	195.50	0	2,530	0.00%
2019/03/06	0	0.00	3	198.17	200.00	-3	2,557	-0.12%
2019/03/05	2	191.75	0	0.00	191.00	2	2,560	0.08%
2019/03/04	2	193.00	0	0.00	195.00	2	2,630	0.08%
2019/02/27	0	0.00	1	196.50	199.00	-1	2,654	-0.04%
2019/02/25	2	196.00	0	0.00	197.00	2	2,734	0.07%
2019/02/21	0	0.00	2	203.50	203.50	-2	2,826	-0.07%
2019/02/20	0	0.00	2	199.50	198.50	-2	2,880	-0.07%
2019/02/19	1	199.00	1	196.00	199.50	0	2,939	0.00%
2019/02/18	1	197.00	2	196.25	198.50	-1	3,001	-0.03%
2019/02/15	0	0.00	1	189.00	190.00	-1	3,020	-0.03%
2019/02/14	2	192.50	0	0.00	190.50	2	3,117	0.06%
2019/02/13	2	187.50	10	189.00	189.00	-8	3,182	-0.25%
2019/02/11	1	184.50	1	187.50	187.50	0	3,323	0.00%
2019/01/30	2	181.50	3	181.83	179.00	-1	3,393	-0.03%
2019/01/29	1	181.00	0	0.00	181.00	1	3,465	0.03%
2019/01/25	1	184.50	20	184.00	185.00	-19	3,716	-0.51%
2019/01/24	2	185.00	2	183.50	185.50	0	3,807	0.00%
2019/01/22	21	189.55	0	0.00	187.00	21	3,886	0.54%
2019/01/21	5	200.10	3	200.17	194.50	2	3,877	0.05%
2019/01/17	1	211.50	0	0.00	208.00	1	4,098	0.02%
2019/01/16	2	214.75	1	217.00	212.00	1	4,160	0.02%
2019/01/15	1	208.50	21	207.67	212.00	-20	4,163	-0.48%
2019/01/14	0	0.00	1	210.00	212.00	-1	4,173	-0.02%
2019/01/11	23	210.83	29	207.72	210.50	-6	4,186	-0.14%
2019/01/10	20	201.00	1	201.50	202.00	19	4,197	0.45%
2019/01/09	10	199.50	10	198.00	198.50	0	4,282	0.00%
2019/01/08	1	197.00	1	198.50	197.50	0	4,304	0.00%
2019/01/07	11	199.50	0	0.00	195.00	11	4,387	0.25%
2019/01/04	6	196.17	2	196.00	194.50	4	4,412	0.09%
2019/01/03	2	208.25	0	0.00	206.50	2	4,405	0.05%
2019/01/02	3	224.00	2	221.50	219.50	1	4,387	0.02%
2018/12/28	2	224.00	4	219.38	224.00	-2	4,390	-0.05%
2018/12/27	6	215.00	8	215.94	215.00	-2	4,432	-0.05%
2018/12/26	1	204.00	1	206.50	204.50	0	4,404	0.00%
2018/12/25	1	202.50	1	200.50	204.50	0	4,435	0.00%
2018/12/21	1	196.00	2	201.50	204.50	-1	4,731	-0.02%
2018/12/20	1	201.00	1	203.00	199.00	0	4,705	0.00%
2018/12/17	3	206.33	0	0.00	203.00	3	4,680	0.06%
2018/12/14	2	208.00	2	209.00	206.00	0	4,692	0.00%
2018/12/13	5	206.60	5	207.60	205.00	0	4,676	0.00%
2018/12/12	1	206.00	2	206.00	203.00	-1	4,666	-0.02%
2018/12/11	1	201.50	1	201.00	201.00	0	4,664	0.00%
2018/12/10	1	194.00	1	194.50	196.50	0	4,648	0.00%
2018/12/06	10	192.90	9	201.17	189.00	1	4,665	0.02%
2018/12/05	1	197.00	0	0.00	198.50	1	4,649	0.02%
2018/12/04	6	205.42	33	206.09	198.50	-27	4,648	-0.58%
2018/12/03	1	209.00	3	208.50	212.00	-2	4,623	-0.04%
2018/11/30	1	195.50	0	0.00	196.00	1	4,589	0.02%
2018/11/28	0	0.00	2	193.00	194.00	-2	4,655	-0.04%
2018/11/27	2	189.50	2	190.25	190.00	0	4,628	0.00%
2018/11/26	0	0.00	1	184.50	184.00	-1	4,603	-0.02%
2018/11/21	0	0.00	1	185.50	185.00	-1	4,595	-0.02%
2018/11/20	0	0.00	2	192.50	189.50	-2	4,579	-0.04%
2018/11/19	30	190.90	0	0.00	194.50	30	4,608	0.65%
2018/11/16	1	189.00	4	187.88	185.00	-3	4,545	-0.07%
2018/11/15	1	187.00	4	185.50	182.50	-3	4,480	-0.07%
2018/11/14	1	183.50	2	184.25	183.00	-1	4,414	-0.02%
2018/11/13	4	175.00	4	173.00	185.00	0	4,355	0.00%
2018/11/12	4	181.75	2.1	181.69	175.50	1.9	4,278	0.04%
2018/11/09	4.1	180.01	31	180.92	181.00	-26.9	4,250	-0.63%
2018/11/08	17	177.79	9	179.83	181.00	8	4,230	0.19%
2018/11/07	17	173.32	4	173.75	177.50	13	4,147	0.31%
2018/11/06	3	168.00	12	168.83	165.00	-9	4,104	-0.22%
2018/11/05	18	176.25	17	176.00	176.00	1	4,018	0.02%
2018/11/02	7	173.50	10	175.70	179.50	-3	3,910	-0.08%
2018/11/01	1	166.00	2	164.00	163.50	-1	3,759	-0.03%
2018/10/31	15	165.40	4	163.25	165.00	11	3,656	0.30%
2018/10/30	1	154.50	1	154.00	158.00	0	3,549	0.00%
2018/10/29	0	0.00	3	157.50	156.00	-3	3,566	-0.08%
2018/10/26	4	155.50	4	155.63	149.00	0	3,538	0.00%
2018/10/25	4	153.63	2	154.00	157.50	2	3,416	0.06%
2018/10/22	1	153.50	5	154.10	151.50	-4	3,192	-0.13%
2018/10/19	2	150.50	1	149.00	152.00	1	3,164	0.03%
2018/10/18	4	152.38	1	152.00	153.00	3	3,145	0.10%
2018/10/17	1	149.00	4	148.75	150.00	-3	3,115	-0.10%
2018/10/16	2	141.00	2	137.75	139.00	0	3,048	0.00%
2018/10/15	1	134.00	1	147.00	140.50	0	3,017	0.00%
2018/10/12	0	0.00	1	134.50	135.50	-1	2,944	-0.03%
2018/10/11	1	124.00	1	123.50	123.50	0	2,909	0.00%
2018/10/09	2	137.25	1	137.00	137.00	1	2,877	0.03%
2018/10/08	0	0.00	1	145.00	149.00	-1	2,813	-0.04%
2018/10/05	34	155.40	34	153.96	149.50	0	2,786	0.00%
2018/10/04	7	168.50	1	168.00	166.00	6	2,700	0.22%
2018/10/03	2	165.00	1	166.00	167.00	1	2,672	0.04%
2018/10/02	21	167.71	22	167.64	167.00	-1	2,664	-0.04%
2018/10/01	3	154.50	2	154.25	159.50	1	2,498	0.04%
2018/09/28	1	141.50	0	0.00	145.00	1	2,460	0.04%
2018/09/25	3	157.33	0	0.00	155.50	3	2,492	0.12%
2018/09/13	3	147.50	0	0.00	147.00	3	2,428	0.12%
2018/09/12	1	141.50	1	140.00	145.50	0	2,433	0.00%
2018/09/11	1	142.00	1	144.00	142.50	0	2,410	0.00%
2018/09/10	0	0.00	1	148.50	141.00	-1	2,362	-0.04%
2018/09/07	1	160.50	1	165.00	156.50	0	2,321	0.00%
2018/09/06	3	167.33	4	166.50	169.50	-1	2,284	-0.04%
2018/09/05	1	168.00	1	171.00	165.50	0	2,268	0.00%
2018/09/03	0	0.00	1	155.50	155.00	-1	2,192	-0.05%
2018/08/31	2	159.50	1	159.50	159.50	1	2,263	0.04%
2018/08/30	0	0.00	0.1	156.00	155.00	-0.1	2,233	0.00%
2018/08/29	2	152.00	0	0.00	154.00	2	2,224	0.09%
2018/08/28	2	147.75	2	150.75	150.50	0	2,210	0.00%
2018/08/24	4	146.00	2	147.25	144.50	2	2,153	0.09%
2018/08/23	0	0.00	2	159.25	158.00	-2	2,074	-0.10%
2018/08/22	3	165.83	1	169.00	164.00	2	2,064	0.10%
2018/08/21	2	166.50	2	166.75	166.00	0	2,051	0.00%
2018/08/20	0	0.00	1	164.00	170.00	-1	2,038	-0.05%
2018/08/17	3	172.50	2	174.50	170.00	1	2,019	0.05%
2018/08/16	2	171.25	3	169.33	169.50	-1	1,999	-0.05%
2018/08/13	5	196.80	1	190.50	191.00	4	1,914	0.21%
2018/08/10	3	211.33	4	212.88	211.00	-1	1,859	-0.05%
2018/08/09	0	0.00	1	210.50	213.00	-1	1,868	-0.05%
2018/08/08	4	216.63	2	216.25	215.00	2	1,868	0.11%
2018/08/07	0	0.00	10	214.50	216.00	-10	1,851	-0.54%
2018/08/06	2	211.50	3	213.00	217.50	-1	1,882	-0.05%
2018/08/03	11	210.73	1	212.00	210.00	10	1,854	0.54%
2018/08/02	2	201.75	3	202.83	200.00	-1	1,817	-0.06%
2018/08/01	1	203.00	3	199.50	203.00	-2	1,793	-0.11%
2018/07/31	2	195.50	0	0.00	195.00	2	1,814	0.11%
2018/07/30	2	195.75	0	0.00	194.00	2	1,827	0.11%
2018/07/24	1	193.50	1	194.00	194.00	0	1,917	0.00%
2018/07/20	1	201.50	2	202.00	201.50	-1	1,883	-0.05%
2018/07/19	3	206.00	2	209.75	205.00	1	1,900	0.05%
2018/07/18	5	206.20	2	204.75	205.00	3	1,899	0.16%
2018/07/17	1	205.00	0	0.00	205.00	1	1,891	0.05%
2018/07/13	4	213.38	2	215.00	214.00	2	1,901	0.11%
2018/07/12	2	207.50	2	210.00	211.00	0	1,913	0.00%
2018/07/11	2	206.00	2	209.00	209.50	0	1,922	0.00%
2018/07/10	2	207.50	3	201.83	206.00	-1	1,905	-0.05%
2018/07/09	1	192.50	1	193.00	192.50	0	1,883	0.00%
2018/07/06	3	201.33	2	195.50	191.50	1	1,910	0.05%
2018/07/05	0	0.00	1	193.00	197.50	-1	1,926	-0.05%
2018/07/04	3	203.00	1	210.00	198.00	2	1,964	0.10%
2018/07/02	1	222.00	0	0.00	225.00	1	1,983	0.05%
2018/06/26	1	221.00	3	222.33	224.50	-2	2,098	-0.10%
2018/06/25	1	222.50	0	0.00	221.50	1	2,135	0.05%
2018/06/22	0	0.00	1	224.50	230.00	-1	2,131	-0.05%
2018/06/20	2	220.00	1	227.00	217.00	1	2,097	0.05%
2018/06/14	2	233.00	1	233.50	232.00	1	2,058	0.05%
2018/06/13	4	240.50	1	243.00	238.00	3	2,063	0.15%
2018/06/12	3	237.33	2	241.50	235.50	1	2,043	0.05%
2018/06/11	0	0.00	2	234.00	235.00	-2	2,014	-0.10%
2018/06/08	12	243.92	5	242.80	237.50	7	2,018	0.35%
2018/06/07	0	0.00	4	248.50	250.00	-4	1,941	-0.21%
2018/06/06	0	0.00	3	226.33	227.50	-3	1,916	-0.16%
2018/06/05	3	224.67	3	227.33	221.00	0	1,913	0.00%
2018/06/04	3	217.00	5	222.70	225.00	-2	1,905	-0.10%
2018/06/01	1	209.00	0	0.00	209.00	1	1,870	0.05%
2018/05/31	0	0.00	1	215.00	211.00	-1	1,885	-0.05%
2018/05/30	1	207.00	1	211.00	212.00	0	1,868	0.00%
2018/05/28	2	212.75	1	211.50	210.00	1	1,857	0.05%
2018/05/24	3	210.00	0	0.00	207.50	3	1,852	0.16%
2018/05/22	3	214.50	2	217.50	208.50	1	1,844	0.05%
2018/05/18	1	204.00	1	203.50	204.50	0	1,817	0.00%
2018/05/14	0	0.00	3	208.67	209.00	-3	1,806	-0.17%
2018/05/11	2	220.50	0	0.00	218.50	2	1,766	0.11%
2018/05/10	0	0.00	1	220.00	221.50	-1	1,752	-0.06%
2018/05/09	1	219.00	0	0.00	216.50	1	1,735	0.06%
2018/05/08	3	222.50	2	223.00	223.00	1	1,710	0.06%
2018/05/04	3	205.50	2	198.50	208.00	1	1,669	0.06%
2018/05/03	3	207.67	5	206.60	206.00	-2	1,614	-0.12%
2018/04/25	0	0.00	1	222.00	220.50	-1	1,601	-0.06%
2018/04/24	2	220.00	1	222.00	220.00	1	1,586	0.06%
2018/04/23	0	0.00	1	234.00	236.50	-1	1,567	-0.06%
2018/04/20	1	245.00	0	0.00	246.00	1	1,555	0.06%
2018/04/18	1	257.00	1	250.50	250.00	0	1,539	0.00%
2018/04/16	0	0.00	1	258.00	252.50	-1	1,523	-0.07%
2018/04/12	0	0.00	1	247.00	251.50	-1	1,527	-0.07%
2018/04/10	1	242.50	0	0.00	242.00	1	1,506	0.07%
2018/04/03	3	222.98	2	222.00	220.50	1	1,370	0.08%
2018/03/31	7	239.00	6	241.08	240.00	1	1,288	0.08%
2018/03/30	3	241.00	1	238.50	235.00	2	1,269	0.16%
2018/03/29	1	249.50	1	245.50	242.00	0	1,224	0.00%
2018/03/28	4	259.75	3	259.00	258.00	1	1,199	0.08%
2018/03/23	1	265.00	1	268.00	276.00	0	1,174	0.00%
2018/03/21	2	284.75	0	0.00	282.00	2	1,206	0.17%
2018/03/19	3	291.50	4	290.75	285.00	-1	1,218	-0.08%
2018/03/15	1	289.50	0	0.00	289.00	1	1,242	0.08%
2018/03/12	3	283.50	3	283.00	285.00	0	1,229	0.00%
2018/03/09	0	0.00	1	284.00	285.00	-1	1,277	-0.08%
2018/03/07	1	266.50	1	266.50	265.00	0	1,259	0.00%
2018/03/05	0	0.00	2	251.00	251.00	-2	1,261	-0.16%
2018/02/12	0	0.00	3	234.33	239.00	-3	1,249	-0.24%
2018/02/08	1	253.50	0	0.00	247.00	1	1,318	0.08%
2018/02/07	1	250.00	0	0.00	251.00	1	1,349	0.07%
2018/02/06	4	252.63	7	247.64	242.00	-3	1,379	-0.22%
2018/02/02	0	0.00	1	275.50	270.50	-1	1,456	-0.07%
2018/01/31	1	275.00	0	0.00	277.50	1	1,473	0.07%
2018/01/26	1	275.00	1	274.00	275.00	0	1,545	0.00%
2018/01/22	4	256.38	0	0.00	259.00	4	1,574	0.25%
2018/01/19	0	0.00	1	265.00	261.00	-1	1,617	-0.06%
2018/01/18	2	268.25	3	270.50	269.00	-1	1,614	-0.06%
2018/01/17	3	268.83	1	271.00	271.00	2	1,613	0.12%
2018/01/10	1	267.50	1	268.00	262.50	0	1,802	0.00%
2018/01/08	0	0.00	2	278.00	272.00	-2	1,832	-0.11%
2018/01/04	3	276.50	0	0.00	273.50	3	1,871	0.16%