可成 (2474)-凱基-中港券商分點個股進出

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

可成

(2474)

可現股當沖

股價
218.5
漲跌
▼2.5
漲幅
-1.13%
成交量
2,344張
產業
上市其他電子類股▼0.62%
1227人加入追蹤

立即追蹤
本地時間:13:30

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

可成 (2474)籌碼相關－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	21	223.00	220.50	-21	2,437	-0.86%
2024/05/02	0	0.00	10	220.00	219.00	-10	2,410	-0.41%
2024/04/30	0	0.00	0	216.50	218.00	0	2,377	0.00%
2024/04/26	1	215.50	1	215.00	213.50	0	2,352	0.00%
2024/04/25	2	214.00	2	214.50	216.00	0	2,326	0.00%
2024/04/23	0	0.00	0	215.50	214.50	0	2,358	0.00%
2024/04/22	0	210.00	0.1	213.75	212.00	0	2,337	0.00%
2024/04/18	2.1	207.01	0	0.00	208.00	2.1	2,265	0.09%
2024/04/17	0	207.00	0	0.00	205.50	0	2,247	0.00%
2024/04/16	0.1	206.00	1	207.00	205.00	-0.9	2,233	-0.04%
2024/04/10	0	0.00	5	209.50	209.50	-5	2,203	-0.23%
2024/04/08	0	210.00	0	0.00	211.00	0	2,208	0.00%
2024/04/02	0	0.00	0	213.50	213.00	0	2,178	0.00%
2024/03/28	0	0.00	1	219.79	217.50	-1	2,062	-0.05%
2024/03/25	0	0.00	0.2	210.00	211.50	-0.2	2,193	-0.01%
2024/03/22	1.1	212.89	0	0.00	214.00	1.1	2,235	0.05%
2024/03/21	0	0.00	1	222.00	224.00	-1	2,246	-0.04%
2024/03/20	5	217.00	0.1	218.97	216.50	4.9	2,246	0.22%
2024/03/19	18	215.50	1	216.50	215.00	17	2,200	0.77%
2024/03/18	1	212.00	5	215.00	214.50	-4	2,150	-0.19%
2024/03/15	0	0.00	1	213.46	215.00	-1	2,136	-0.05%
2024/03/14	1	205.48	5	207.40	209.00	-4	2,059	-0.19%
2024/03/13	0	0.00	2	207.81	208.50	-2	2,052	-0.10%
2024/03/12	4.1	204.04	32.3	202.22	206.00	-28.2	2,062	-1.37%
2024/03/07	0	0.00	1	199.50	199.50	-1	2,059	-0.05%
2024/03/05	0.3	199.00	2	199.50	199.00	-1.8	2,235	-0.08%
2024/03/04	0	0.00	10.1	197.75	198.50	-10.1	2,275	-0.44%
2024/02/29	0	0.00	18	196.25	197.00	-18	2,429	-0.74%
2024/02/26	18	196.50	0	0.00	195.50	18	2,518	0.71%
2024/02/23	0	0.00	18	199.50	196.50	-18	2,548	-0.71%
2024/02/20	0	0.00	0.1	200.00	200.00	-0.1	2,626	0.00%
2024/02/19	0	0.00	1	198.50	199.50	-1	2,641	-0.04%
2024/02/16	5	196.50	0	0.00	196.00	5	2,668	0.19%
2024/02/15	4	194.00	0	0.00	196.00	4	2,680	0.15%
2024/02/05	1	193.00	0	0.00	193.50	1	2,684	0.04%
2024/01/22	0	0.00	0.5	199.00	199.00	-0.5	2,709	-0.02%
2024/01/18	18	196.99	0	0.00	196.50	18	2,723	0.66%
2024/01/17	0	0.00	18	199.00	196.50	-18	2,702	-0.67%
2024/01/16	0	0.00	16	200.50	200.50	-16	2,660	-0.60%
2024/01/15	0	0.00	0	200.00	200.00	0	2,646	0.00%
2024/01/09	0.1	198.50	1	198.50	197.50	-1	2,702	-0.04%
2024/01/08	0	0.00	4	198.75	199.00	-4	2,727	-0.15%
2024/01/05	18	195.00	2	196.50	197.00	16	2,727	0.59%
2024/01/03	0.1	193.00	2	193.00	193.50	-1.9	2,751	-0.07%
2024/01/02	0	0.00	18	194.00	196.00	-18	2,739	-0.66%
2023/12/27	0	0.00	0	194.00	194.00	0	2,734	0.00%
2023/12/26	0	0.00	1	194.00	194.50	-1	2,719	-0.04%
2023/12/25	1	191.50	0	0.00	193.00	1	2,732	0.04%
2023/12/21	1.4	186.79	0	0.00	189.00	1.4	2,689	0.05%
2023/12/20	0	0.00	0	193.00	191.00	0	2,582	0.00%
2023/12/19	2.1	189.02	1	187.50	190.00	1.1	2,510	0.04%
2023/12/18	0.5	190.00	1	190.50	189.50	-0.5	2,459	-0.02%
2023/12/15	0	0.00	0.1	185.50	185.00	-0.1	2,399	0.00%
2023/12/14	0.5	187.00	0	0.00	187.00	0.5	2,357	0.02%
2023/12/07	1.6	186.07	0.1	184.50	183.50	1.5	2,462	0.06%
2023/12/05	0.3	193.84	0	0.00	193.50	0.3	2,440	0.01%
2023/12/04	0	0.00	2	196.75	195.00	-2	2,454	-0.08%
2023/12/01	0.5	195.68	0	0.00	195.50	0.5	2,469	0.02%
2023/11/30	8	194.50	0.1	196.50	194.50	7.9	2,436	0.32%
2023/11/29	0	196.50	0	0.00	196.50	0	2,296	0.00%
2023/11/28	0	0.00	1	197.00	194.50	-1	2,260	-0.04%
2023/11/27	8	199.00	0	0.00	196.00	8	2,280	0.35%
2023/11/24	1	199.50	9	201.78	197.50	-8	2,253	-0.35%
2023/11/22	0	196.50	2	197.25	196.00	-2	2,151	-0.09%
2023/11/21	10	196.00	1	197.00	196.00	9	2,123	0.42%
2023/11/20	0	0.00	1	193.00	194.00	-1	2,080	-0.05%
2023/11/17	0	0.00	5	191.20	191.50	-5	2,043	-0.24%
2023/11/16	0	0.00	1	189.00	189.50	-1	2,045	-0.05%
2023/11/15	0	0.00	1	187.50	186.50	-1	2,035	-0.05%
2023/11/13	1	187.50	2	187.25	187.50	-1	2,036	-0.05%
2023/11/10	0.5	187.50	32	185.42	187.50	-31.5	2,037	-1.55%
2023/11/08	20	182.50	0	0.00	182.00	20	2,020	0.99%
2023/11/07	2	182.50	0	0.00	182.50	2	2,060	0.10%
2023/11/06	0	0.00	23	184.96	184.00	-23	2,073	-1.11%
2023/11/03	0	0.00	1	184.00	183.50	-1	2,091	-0.05%
2023/11/02	0	182.50	1	184.00	183.50	-1	2,109	-0.05%
2023/11/01	0	0.00	0.1	181.50	181.00	-0.1	2,108	0.00%
2023/10/30	0	0.00	1	184.00	183.50	-1	2,124	-0.05%
2023/10/27	0	0.00	1	184.00	182.50	-1	2,118	-0.05%
2023/10/26	0	0.00	2	182.00	181.50	-2	2,129	-0.09%
2023/10/25	0	0.00	1	182.00	182.00	-1	2,136	-0.05%
2023/10/24	3	182.00	0	0.00	181.50	3	2,153	0.14%
2023/10/23	0	0.00	1	181.50	181.50	-1	2,149	-0.05%
2023/10/19	0	0.00	1.1	185.93	185.00	-1.1	2,172	-0.05%
2023/10/18	0	0.00	4	184.00	184.50	-4	2,215	-0.18%
2023/10/16	10	182.00	0	0.00	181.00	10	2,243	0.45%
2023/10/13	1	186.00	5	185.90	185.50	-4	2,259	-0.18%
2023/10/12	0	0.00	10	184.00	184.50	-10	2,241	-0.45%
2023/10/06	0	0.00	2.2	182.89	182.50	-2.2	2,224	-0.10%
2023/10/05	0	0.00	0.2	183.00	184.00	-0.2	2,227	-0.01%
2023/09/20	1	183.50	0	0.00	181.50	1	2,313	0.04%
2023/09/15	0.5	183.00	0	0.00	182.00	0.5	2,366	0.02%
2023/09/12	0	183.00	0	0.00	183.50	0	2,392	0.00%
2023/09/11	0	0.00	1	180.50	179.50	-1	2,374	-0.04%
2023/09/07	0	0.00	1	182.50	180.50	-1	2,359	-0.04%
2023/09/06	0	0.00	11	180.91	182.50	-11	2,310	-0.48%
2023/09/04	1	180.00	1	180.50	180.50	0	2,269	0.00%
2023/08/31	0	0.00	0.2	178.50	180.50	-0.2	2,244	-0.01%
2023/08/30	0	176.50	10	177.00	177.00	-10	2,125	-0.47%
2023/08/29	0	171.28	0	0.00	171.00	0	2,087	0.00%
2023/08/28	0.1	171.00	0	0.00	171.00	0.1	2,076	0.00%
2023/08/25	0	168.00	0	0.00	167.50	0	2,113	0.00%
2023/08/23	10	167.00	0	0.00	169.00	10	2,117	0.47%
2023/08/22	0	167.50	0	0.00	167.50	0	2,117	0.00%
2023/08/21	0	169.00	0	0.00	169.00	0	2,096	0.00%
2023/08/18	0	0.00	0	166.50	166.50	0	2,109	0.00%
2023/08/17	1.1	166.14	0	0.00	167.50	1.1	2,095	0.05%
2023/08/16	1	169.02	0	0.00	170.00	1	2,082	0.05%
2023/08/14	0.1	172.22	0	0.00	172.50	0.1	2,073	0.00%
2023/08/11	10	172.50	0	0.00	172.50	10	2,075	0.48%
2023/08/10	0	175.33	0.6	175.00	176.50	-0.6	2,037	-0.03%
2023/08/07	0.1	176.00	0	175.50	176.50	0	2,006	0.00%
2023/08/04	0	174.50	0	0.00	174.00	0	2,013	0.00%
2023/08/02	2	173.50	0	0.00	174.00	2	2,005	0.10%
2023/08/01	0	175.00	0	0.00	175.00	0	1,995	0.00%
2023/07/31	1	174.00	3	173.00	173.50	-2	1,991	-0.10%
2023/07/28	0	177.00	0	0.00	175.00	0	1,978	0.00%
2023/07/27	0	0.00	1	178.00	178.00	-1	1,971	-0.05%
2023/07/25	0	177.00	0	0.00	176.00	0	1,956	0.00%
2023/07/21	0.1	175.75	0	175.50	174.50	0.1	1,905	0.00%
2023/07/20	0	178.00	0	0.00	177.50	0	1,857	0.00%
2023/07/19	0.1	178.00	2	177.50	177.50	-2	1,813	-0.11%
2023/07/18	1.3	180.37	0	0.00	181.00	1.3	1,760	0.07%
2023/07/17	0.3	174.50	0	0.00	174.00	0.3	1,711	0.01%
2023/07/14	1	175.50	0	0.00	176.00	1	1,719	0.06%
2023/07/13	5	175.50	0	0.00	175.50	5	1,731	0.29%
2023/07/12	0	175.00	0.1	175.00	174.00	-0.1	1,698	-0.01%
2023/07/10	0	0.00	0.1	172.50	171.50	-0.1	1,698	-0.01%
2023/07/06	1.1	174.50	1	173.00	173.00	0.1	1,706	0.01%
2023/07/05	0	177.50	0	0.00	176.50	0	1,670	0.00%
2023/07/04	1.1	175.09	0	0.00	176.00	1.1	1,663	0.07%
2023/07/03	11.1	175.50	0	0.00	174.00	11.1	1,652	0.67%
2023/06/30	3.1	177.24	0	0.00	175.50	3.1	1,657	0.19%
2023/06/29	1.1	179.07	1	181.50	179.50	0.1	1,641	0.00%
2023/06/28	1	190.00	0	0.00	190.00	1	1,581	0.06%
2023/06/27	1	189.51	0.5	189.50	189.50	0.5	1,538	0.03%
2023/06/19	1	187.00	0	0.00	187.50	1	1,435	0.07%
2023/06/16	7.1	186.54	0	0.00	186.50	7.1	1,443	0.49%
2023/06/14	10.1	191.50	0	0.00	190.00	10.1	1,441	0.70%
2023/06/13	1.2	192.63	11	194.00	194.00	-9.9	1,482	-0.66%
2023/06/09	5	190.10	0	0.00	190.50	5	1,543	0.32%
2023/06/08	5	189.00	0	0.00	189.00	5	1,578	0.32%
2023/06/02	0	0.00	0.3	189.50	189.50	-0.3	1,672	-0.02%
2023/05/30	0	0.00	0.4	190.00	188.50	-0.4	1,684	-0.02%
2023/05/29	0	0.00	11.2	189.44	189.00	-11.2	1,715	-0.65%
2023/05/25	5	186.50	1	187.00	185.50	4	1,840	0.22%
2023/05/24	5	185.00	0	0.00	185.00	5	1,845	0.27%
2023/05/23	0	0.00	10	189.50	188.00	-10	1,822	-0.55%
2023/05/22	0	189.00	0	0.00	190.00	0	1,815	0.00%
2023/05/19	0.2	189.00	1	189.00	189.50	-0.8	1,805	-0.04%
2023/05/18	0.1	187.00	0	0.00	188.50	0.1	1,822	0.00%
2023/05/15	0.1	186.00	0	0.00	187.00	0.1	1,826	0.01%
2023/05/11	0.1	184.00	0	0.00	185.50	0.1	1,864	0.00%
2023/05/10	0.2	185.50	0	0.00	185.50	0.2	1,910	0.01%
2023/05/08	0.3	184.50	0	0.00	184.50	0.3	1,955	0.02%
2023/05/03	1	182.00	0	0.00	182.00	1	2,108	0.05%
2023/04/27	0	0.00	1	180.50	180.00	-1	2,170	-0.05%
2023/04/26	0	0.00	0.8	179.50	180.00	-0.8	2,172	-0.04%
2023/04/19	1	182.00	0.1	183.00	182.50	0.9	2,232	0.04%
2023/04/13	0	185.00	0	0.00	184.50	0	2,219	0.00%
2023/04/12	1	184.50	0	0.00	184.00	1	2,217	0.05%
2023/04/11	1.5	185.17	0	0.00	185.50	1.5	2,208	0.07%
2023/04/06	1	187.00	0	0.00	186.50	1	2,225	0.04%
2023/03/24	0.5	188.50	0.1	189.00	189.50	0.4	2,789	0.02%
2023/03/22	0	0.00	1	189.00	189.00	-1	2,863	-0.03%
2023/03/21	0	0.00	6	187.75	188.00	-6	2,887	-0.21%
2023/03/17	0	186.50	6	187.00	187.50	-6	2,901	-0.21%
2023/03/10	5	184.50	0	0.00	184.50	5	2,998	0.17%
2023/03/08	0	186.98	0	189.50	187.50	0	3,262	0.00%
2023/03/07	0	186.50	0	0.00	187.00	0	3,333	0.00%
2023/03/02	0	188.00	0	0.00	189.00	0	3,485	0.00%
2023/03/01	1	187.00	1	187.94	186.00	0	3,490	0.00%
2023/02/24	0	185.50	0.1	185.50	184.50	-0.1	3,493	0.00%
2023/02/23	0.1	190.00	1	190.50	191.00	-0.9	3,420	-0.03%
2023/02/20	0	0.00	1	189.00	190.00	-1	3,515	-0.03%
2023/02/17	0	0.00	0.2	188.50	189.00	-0.2	3,579	-0.01%
2023/02/16	0	189.00	0	0.00	189.00	0	3,650	0.00%
2023/02/15	0	188.00	0	0.00	188.00	0	3,700	0.00%
2023/02/14	0	0.00	1.1	188.00	188.50	-1.1	3,762	-0.03%
2023/02/10	5	188.00	3	188.17	188.00	2	3,830	0.05%
2023/02/08	0.1	184.00	0	0.00	185.00	0.1	3,800	0.00%
2023/02/07	0.1	185.00	9.1	186.49	186.50	-9.1	3,789	-0.24%
2023/02/06	0	186.00	5.2	186.94	186.50	-5.2	3,779	-0.14%
2023/02/03	0	0.00	0.1	185.35	185.50	-0.1	3,767	0.00%
2023/02/02	5	185.20	0.1	185.00	185.00	4.9	3,759	0.13%
2023/02/01	0	185.00	3.1	184.02	185.50	-3.1	3,735	-0.08%
2023/01/31	0	178.00	5	178.50	178.00	-5	3,678	-0.13%
2023/01/30	0	0.00	3.1	178.48	178.00	-3.1	3,694	-0.08%
2023/01/17	0	176.00	0	0.00	175.00	0	3,687	0.00%
2023/01/16	0	0.00	1	176.00	175.50	-1	3,744	-0.03%
2023/01/13	0	0.00	1	175.50	176.00	-1	3,760	-0.03%
2023/01/12	0.1	174.00	0	0.00	173.50	0.1	3,794	0.00%
2023/01/11	0	0.00	1	176.50	176.00	-1	3,826	-0.03%
2023/01/05	1	172.50	2	172.50	171.50	-1	3,895	-0.03%
2023/01/04	2	171.75	1	171.50	171.50	1	3,913	0.03%
2022/12/29	0	168.00	1	168.00	169.00	-1	3,959	-0.03%
2022/12/28	1	169.50	1	169.00	169.00	0	3,967	0.00%
2022/12/23	1	168.00	0	0.00	169.00	1	4,024	0.02%
2022/12/22	3	168.33	2	170.25	172.00	1	4,009	0.02%
2022/12/21	0.2	166.61	5	166.50	167.00	-4.8	3,936	-0.12%
2022/12/20	0	0.00	1	167.50	168.50	-1	3,839	-0.03%
2022/12/19	1.2	168.18	0	0.00	169.00	1.2	3,767	0.03%
2022/12/16	1.1	173.45	1	172.00	172.00	0.1	3,645	0.00%
2022/12/15	0	175.50	0	0.00	174.00	0	3,555	0.00%
2022/12/14	1	174.01	1	175.50	175.50	0	3,570	0.00%
2022/12/13	11.1	173.55	6	173.25	173.00	5.1	3,528	0.14%
2022/12/12	1	171.00	0	0.00	174.50	1	3,487	0.03%
2022/12/09	4.1	173.63	6	173.25	173.50	-1.9	3,517	-0.05%
2022/12/08	2	175.50	2	174.00	174.00	0	3,509	0.00%
2022/12/07	1	174.51	1	174.50	176.50	0	3,479	0.00%
2022/12/06	0	177.50	0	0.00	175.00	0	3,411	0.00%
2022/12/05	3	176.01	0	0.00	176.00	3	3,351	0.09%
2022/12/02	1	175.50	0	0.00	176.50	1	3,300	0.03%
2022/12/01	3	179.01	0.1	179.50	177.00	2.9	3,222	0.09%
2022/11/30	1	182.01	0	0.00	183.00	1	3,134	0.03%
2022/11/29	1.1	179.91	1	180.50	181.00	0.1	3,057	0.00%
2022/11/28	0.1	178.50	0	0.00	180.00	0.1	3,058	0.00%
2022/11/25	0	178.00	1.4	177.29	180.00	-1.4	3,059	-0.05%
2022/11/24	4.1	177.14	0	0.00	180.50	4.1	3,127	0.13%
2022/11/23	0.1	178.01	1	180.00	180.00	-0.9	3,153	-0.03%
2022/11/22	4	177.63	2	178.25	179.50	2	3,159	0.06%
2022/11/21	5	180.40	1	181.49	182.00	4	3,135	0.13%
2022/11/18	0.1	183.50	9	183.56	184.00	-8.9	3,098	-0.29%
2022/11/16	1	186.50	4.3	186.42	186.00	-3.3	3,106	-0.10%
2022/11/15	2.3	187.00	0.8	185.00	187.50	1.5	3,069	0.05%
2022/11/14	0.2	183.17	3.2	183.95	184.50	-3	3,031	-0.10%
2022/11/11	0.1	178.70	3	180.17	180.00	-2.9	2,974	-0.10%
2022/11/10	0	0.00	4	178.38	180.00	-4	2,956	-0.14%
2022/11/09	0	0.00	4	176.13	176.50	-4	2,927	-0.14%
2022/11/08	0.1	173.50	1	174.50	174.50	-0.9	2,891	-0.03%
2022/11/07	0.2	173.00	0	0.00	173.50	0.2	2,893	0.01%
2022/10/28	0	0.00	1	168.00	167.00	-1	2,960	-0.03%
2022/10/27	0	0.00	2	166.25	167.50	-2	2,949	-0.07%
2022/10/26	1	161.00	0	0.00	164.50	1	2,938	0.03%
2022/10/25	2.1	162.24	1	162.50	162.50	1.1	2,907	0.04%
2022/10/24	3.1	165.35	0	0.00	164.50	3.1	2,886	0.11%
2022/10/20	0.1	170.00	0	0.00	172.00	0.1	2,857	0.00%
2022/10/19	0	0.00	1	172.00	170.50	-1	2,819	-0.04%
2022/10/18	0	0.00	1	172.00	171.00	-1	2,778	-0.04%
2022/10/17	0.1	170.50	0	0.00	170.50	0.1	2,786	0.00%
2022/10/14	2	172.50	1.1	170.64	172.00	0.9	2,793	0.03%
2022/10/13	0	0.00	2	169.25	168.50	-2	2,804	-0.07%
2022/10/12	2.1	168.27	0	0.00	168.00	2.1	2,807	0.07%
2022/10/11	2.1	169.52	0	0.00	169.50	2.1	2,813	0.07%
2022/10/07	2.1	172.74	0	0.00	172.50	2.1	2,799	0.08%
2022/10/06	2.1	172.23	1	171.50	174.00	1.1	2,834	0.04%
2022/10/05	1	171.00	1	169.50	170.00	0	2,843	0.00%
2022/10/04	1	170.50	0	0.00	172.00	1	2,836	0.04%
2022/09/29	0	0.00	2	171.50	171.00	-2	2,792	-0.07%
2022/09/28	0	0.00	1	170.50	170.00	-1	2,788	-0.04%
2022/09/27	1	170.97	0	0.00	171.00	1	2,798	0.04%
2022/09/26	2	169.25	2.7	170.43	170.00	-0.7	2,790	-0.03%
2022/09/23	0	0.00	7	172.00	171.50	-7	2,776	-0.25%
2022/09/22	4	167.75	3	168.50	171.00	1	2,779	0.04%
2022/09/21	0.1	171.00	6.1	173.59	172.00	-6.1	2,742	-0.22%
2022/09/20	0	0.00	2	175.50	176.00	-2	2,704	-0.07%
2022/09/14	3	171.32	0.1	171.00	171.00	2.9	2,709	0.11%
2022/09/13	1.2	171.59	2.1	172.47	171.50	-0.8	2,736	-0.03%
2022/09/12	0	171.00	1	171.50	171.50	-1	2,741	-0.04%
2022/09/08	1	166.50	2	167.25	169.00	-1	2,759	-0.04%
2022/09/07	0	0.00	9	165.11	166.00	-9	2,761	-0.33%
2022/09/06	0	0.00	7	164.36	164.50	-7	2,749	-0.25%
2022/09/05	0	0.00	1	169.50	169.50	-1	2,714	-0.04%
2022/09/02	3	181.33	5	181.80	181.00	-2	2,647	-0.08%
2022/09/01	1	184.00	2	183.75	183.50	-1	2,602	-0.04%
2022/08/31	1.2	179.68	4.1	181.88	185.50	-2.9	2,556	-0.11%
2022/08/30	0	0.00	4.2	182.56	183.00	-4.2	2,481	-0.17%
2022/08/29	1	179.02	4	179.27	181.00	-3	2,450	-0.12%
2022/08/26	0	0.00	1.2	182.42	183.00	-1.2	2,481	-0.05%
2022/08/25	0.1	181.00	0	0.00	180.50	0.1	2,548	0.00%
2022/08/24	1.2	180.92	1.2	180.88	180.50	0	2,645	0.00%
2022/08/23	0.3	178.84	0	0.00	178.50	0.3	2,767	0.01%
2022/08/22	1.1	178.96	0.1	179.00	178.00	1	2,860	0.04%
2022/08/18	1.1	176.06	2	176.00	178.00	-0.9	2,968	-0.03%
2022/08/17	0	0.00	4.1	177.87	176.50	-4.1	3,071	-0.13%
2022/08/16	3.2	177.59	3.1	177.40	177.50	0	3,111	0.00%
2022/08/15	0	0.00	0.1	174.50	175.00	-0.1	3,122	0.00%
2022/08/12	0.3	176.67	1	175.50	176.00	-0.7	3,157	-0.02%
2022/08/11	1	176.00	1.1	176.02	176.00	-0.1	3,165	0.00%
2022/08/10	2.3	178.22	0	0.00	175.50	2.3	3,162	0.07%
2022/08/09	1	176.07	11.3	177.76	179.50	-10.2	3,129	-0.33%
2022/08/08	0	0.00	0	170.00	171.00	0	3,089	0.00%
2022/08/05	0	0.00	1	170.50	170.50	-1	3,103	-0.03%
2022/08/04	1	169.99	0	0.00	169.50	1	3,118	0.03%
2022/08/03	1	169.00	0	0.00	169.00	1	3,186	0.03%
2022/08/02	0	0.00	0.1	169.50	168.00	-0.1	3,235	0.00%
2022/08/01	0	0.00	1.2	170.84	170.50	-1.2	3,239	-0.04%
2022/07/29	2.1	169.50	0	0.00	170.50	2.1	3,258	0.06%
2022/07/28	0	0.00	1	170.00	170.50	-1	3,273	-0.03%
2022/07/27	1.1	170.90	0.2	170.93	172.00	0.9	3,269	0.03%
2022/07/22	0.2	167.97	0	0.00	168.00	0.2	3,242	0.01%
2022/07/21	0	167.50	0	0.00	169.00	0	3,244	0.00%
2022/07/20	0	168.00	4	167.38	166.00	-4	3,220	-0.12%
2022/07/19	1.3	169.14	0	0.00	167.00	1.3	3,184	0.04%
2022/07/18	0	168.50	0	0.00	170.00	0	3,168	0.00%
2022/07/15	0	0.00	2	168.75	168.00	-2	3,149	-0.06%
2022/07/14	1.1	167.50	0	0.00	168.50	1.1	3,143	0.03%
2022/07/13	0	0.00	1	164.00	163.50	-1	3,127	-0.03%
2022/07/07	2	158.00	1.2	159.00	159.00	0.8	3,110	0.03%
2022/07/05	0	0.00	1	160.00	160.00	-1	3,173	-0.03%
2022/07/04	0	162.00	0	0.00	163.00	0	3,168	0.00%
2022/07/01	2	164.50	1.2	162.00	162.00	0.8	3,209	0.02%
2022/06/30	0	0.00	0.3	164.00	165.50	-0.3	3,208	-0.01%
2022/06/29	2	165.50	5	167.00	167.50	-3	3,202	-0.09%
2022/06/28	4	168.25	2	168.00	168.00	2	3,202	0.06%
2022/06/27	3	169.17	5	170.20	169.00	-2	3,232	-0.06%
2022/06/24	0	0.00	3	167.50	166.00	-3	3,198	-0.09%
2022/06/23	2	164.50	1	165.50	165.50	1	3,188	0.03%
2022/06/22	1	164.00	3	164.50	163.50	-2	3,152	-0.06%
2022/06/21	2	161.50	2	162.50	164.50	0	3,149	0.00%
2022/06/20	5	163.10	4.2	163.71	162.50	0.8	3,118	0.03%
2022/06/17	3	163.50	2	164.50	165.00	1	3,111	0.03%
2022/06/16	1	165.50	3	165.00	164.50	-2	3,101	-0.06%
2022/06/15	0	168.00	1	169.00	166.50	-1	3,150	-0.03%
2022/06/14	2	168.75	0	0.00	168.00	2	3,174	0.06%
2022/06/13	1	165.00	0	0.00	167.00	1	3,176	0.03%
2022/06/10	5.2	168.67	2	168.00	168.00	3.2	3,151	0.10%
2022/06/09	0	172.50	0	0.00	173.00	0	3,123	0.00%
2022/06/08	3.1	173.18	2	173.50	173.00	1	3,117	0.03%
2022/06/07	1	173.50	1.1	172.02	173.50	-0.1	3,066	0.00%
2022/06/06	1	173.50	3	172.67	173.50	-2	3,026	-0.07%
2022/06/02	4.2	171.71	1	171.98	171.00	3.2	2,972	0.11%
2022/06/01	0.1	171.00	4.4	169.85	170.50	-4.3	2,930	-0.15%
2022/05/31	0.1	167.00	2	167.25	164.00	-1.9	2,820	-0.07%
2022/05/30	0.1	167.00	3	167.00	166.00	-2.9	2,686	-0.11%
2022/05/27	0	0.00	4	165.50	165.00	-4	2,613	-0.15%
2022/05/26	0	0.00	3	163.83	163.50	-3	2,579	-0.12%
2022/05/25	2	165.50	4	164.63	161.50	-2	2,684	-0.07%
2022/05/24	2	164.50	6.4	163.31	162.50	-4.4	2,612	-0.17%
2022/05/23	0	0.00	2	161.25	160.50	-2	2,535	-0.08%
2022/05/20	0	0.00	2	161.75	159.50	-2	2,517	-0.08%
2022/05/19	0	0.00	3	158.33	159.00	-3	2,463	-0.12%
2022/05/18	0.1	156.00	2	157.00	157.00	-2	2,434	-0.08%
2022/05/17	2	157.25	4	155.63	155.50	-2	2,419	-0.08%
2022/05/16	0	0.00	3	155.50	156.00	-3	2,413	-0.12%
2022/05/13	0	0.00	1	150.50	150.50	-1	2,374	-0.04%
2022/05/12	2	147.75	1	149.00	148.50	1	2,377	0.04%
2022/05/11	2	146.50	3	148.50	148.50	-1	2,362	-0.04%
2022/05/10	0.1	154.50	3	154.67	155.50	-2.9	2,294	-0.13%
2022/05/09	0.1	150.00	1	150.00	150.00	-0.9	2,240	-0.04%
2022/05/06	0	0.00	1.1	149.91	151.00	-1.1	2,248	-0.05%
2022/05/03	2	146.75	1	145.50	146.50	1	2,257	0.04%
2022/04/29	0.1	144.00	0	0.00	145.00	0.1	2,273	0.00%
2022/04/28	0	0.00	1	143.50	143.50	-1	2,304	-0.04%
2022/04/27	3	142.50	0	0.00	142.00	3	2,306	0.13%
2022/04/25	0	0.00	1	145.00	145.50	-1	2,331	-0.04%
2022/04/19	1	146.50	0	0.00	146.50	1	2,335	0.04%
2022/04/18	0	0.00	1	145.00	145.00	-1	2,351	-0.04%
2022/04/14	1	146.50	0	0.00	146.00	1	2,389	0.04%
2022/04/12	0.3	144.00	0	0.00	143.50	0.3	2,480	0.01%
2022/04/11	1.2	144.57	1	144.99	144.50	0.1	2,475	0.00%
2022/04/07	2.3	146.50	2	147.00	146.00	0.3	2,408	0.01%
2022/03/30	2.1	143.57	1	144.50	144.50	1.1	2,369	0.05%
2022/03/28	0.4	145.63	0	0.00	146.00	0.4	2,349	0.02%
2022/03/23	2	147.75	1	148.00	147.50	1	2,468	0.04%
2022/03/21	2	147.50	0	0.00	147.50	2	2,496	0.08%
2022/03/18	4	151.00	5	151.00	151.00	-1	2,492	-0.04%
2022/03/15	1	143.00	0	143.50	143.50	1	2,440	0.04%
2022/03/09	0	0.00	1	143.50	144.00	-1	2,458	-0.04%
2022/03/08	3.1	141.35	5	142.20	142.00	-1.9	2,471	-0.08%
2022/03/07	6	143.42	2	143.25	142.50	4	2,504	0.16%
2022/03/04	1	146.50	1	147.50	147.00	0	2,571	0.00%
2022/03/02	2	149.00	1	147.50	150.00	1	2,697	0.04%
2022/03/01	4	145.88	7	145.43	146.00	-3	2,672	-0.11%
2022/02/25	11.1	145.00	4	145.25	143.00	7.1	2,647	0.27%
2022/02/24	10	149.65	4	149.88	149.00	6	2,525	0.24%
2022/02/23	2	150.75	1	151.50	151.00	1	2,503	0.04%
2022/02/22	4.1	151.24	1	151.50	152.00	3.1	2,498	0.12%
2022/02/21	1	153.50	1	153.50	153.50	0	2,475	0.00%
2022/02/18	0	0.00	0.5	153.20	154.00	-0.5	2,508	-0.02%
2022/02/17	0	0.00	2	153.75	154.00	-2	2,534	-0.08%
2022/02/16	1	153.00	2	153.50	153.50	-1	2,551	-0.04%
2022/02/15	3.2	152.91	7	153.00	152.00	-3.8	2,546	-0.15%
2022/02/14	5.1	153.52	2	154.50	153.50	3.1	2,533	0.12%
2022/02/11	1	156.00	0	0.00	156.00	1	2,547	0.04%
2022/02/10	0.6	157.34	0	0.00	157.00	0.6	2,574	0.02%
2022/02/08	2	156.25	0	0.00	156.50	2	2,599	0.08%
2022/02/07	2	153.75	7	154.43	155.50	-5	2,567	-0.19%
2022/01/25	3	155.67	2	156.00	155.50	1	2,534	0.04%
2022/01/24	2	157.75	2	157.00	157.50	0	2,510	0.00%
2022/01/20	0	0.00	8	162.00	161.50	-8	2,539	-0.32%
2022/01/19	1	161.00	0	0.00	161.50	1	2,535	0.04%
2022/01/18	1	161.00	2	161.50	161.00	-1	2,511	-0.04%
2022/01/14	1	158.00	0	0.00	158.00	1	2,494	0.04%
2022/01/13	0	0.00	5	159.50	160.50	-5	2,508	-0.20%
2022/01/12	0	0.00	0.1	158.00	159.50	-0.1	2,520	0.00%
2022/01/10	2	160.25	0.1	161.50	160.50	1.9	2,507	0.08%
2022/01/07	2.1	160.31	0	0.00	162.00	2.1	2,537	0.08%
2022/01/06	6	161.75	1	162.50	162.50	5	2,527	0.20%
2022/01/05	6.1	162.84	7	162.93	161.00	-0.9	2,521	-0.04%
2022/01/04	1	158.50	0	158.50	158.50	1	2,447	0.04%
2022/01/03	0	0.00	1	157.50	157.50	-1	2,452	-0.04%
2021/12/21	1	155.00	6	156.25	157.00	-5	2,550	-0.20%
2021/12/20	3	153.00	0	0.00	153.00	3	2,519	0.12%
2021/12/17	0	0.00	3	153.83	154.00	-3	2,507	-0.12%
2021/12/16	1.1	155.41	3	154.67	154.00	-1.9	2,541	-0.07%
2021/12/15	1	153.50	1.1	154.50	153.50	-0.1	2,549	0.00%
2021/12/14	1	153.50	2	154.75	155.00	-1	2,657	-0.04%
2021/12/10	0	0.00	1	157.00	156.00	-1	2,674	-0.04%
2021/12/09	2	156.25	25	156.50	157.00	-23	2,675	-0.86%
2021/12/08	3.2	152.72	3	153.00	152.50	0.2	2,661	0.01%
2021/12/07	5	150.90	6	152.25	153.50	-1	2,670	-0.04%
2021/12/06	0.3	152.00	2	151.75	152.00	-1.7	2,681	-0.06%
2021/12/03	6	148.58	1	150.00	149.50	5	2,719	0.18%
2021/12/02	14.1	149.54	5	149.50	149.00	9.1	2,732	0.33%
2021/12/01	3	150.84	3	151.67	151.50	0	2,709	0.00%
2021/11/30	7	149.86	10	153.05	155.00	-3	2,671	-0.11%
2021/11/29	13.1	148.73	13	149.62	149.00	0.1	2,584	0.00%
2021/11/26	9.3	153.23	6	152.67	151.50	3.3	2,529	0.13%
2021/11/25	2.1	155.79	1	156.50	155.00	1.1	2,590	0.04%
2021/11/24	7	155.64	0	0.00	155.50	7	2,675	0.26%
2021/11/23	9.2	157.06	3	157.50	156.00	6.2	2,717	0.23%
2021/11/22	4	160.50	1	161.00	160.00	3	2,722	0.11%
2021/11/19	2	162.00	0	0.00	161.00	2	2,729	0.07%
2021/11/18	1	162.00	2	162.00	162.50	-1	2,751	-0.04%
2021/11/17	2.2	162.59	0	0.00	162.00	2.2	2,763	0.08%
2021/11/16	2	165.25	2	165.00	164.00	0	2,759	0.00%
2021/11/12	1	163.50	0	0.00	163.00	1	2,759	0.04%
2021/11/11	1	163.00	0	0.00	162.50	1	2,770	0.04%
2021/11/10	2	163.25	0	0.00	163.00	2	2,782	0.07%
2021/11/09	2	164.50	0	0.00	165.00	2	2,770	0.07%
2021/11/08	8	162.94	2	163.00	163.00	6	2,772	0.22%
2021/11/05	2	161.25	0	0.00	162.00	2	2,797	0.07%
2021/11/04	1	162.50	1	162.50	162.00	0	2,880	0.00%
2021/11/03	0	0.00	0	163.50	163.00	0	2,957	0.00%
2021/11/02	1	162.50	0	0.00	162.50	1	2,960	0.03%
2021/11/01	0	0.00	2	162.25	163.00	-2	2,971	-0.07%
2021/10/29	2	161.50	2.6	160.72	161.00	-0.6	2,978	-0.02%
2021/10/27	3	164.83	0	0.00	164.00	3	2,908	0.10%
2021/10/25	1	164.50	1	165.00	164.50	0	2,935	0.00%
2021/10/22	2	164.00	2	164.25	164.50	0	2,962	0.00%
2021/10/21	1	164.50	1	164.50	164.50	0	2,958	0.00%
2021/10/20	2	163.00	3	163.17	163.00	-1	2,939	-0.03%
2021/10/18	3	161.83	5	161.80	161.00	-2	2,926	-0.07%
2021/10/15	6	161.17	1	162.50	160.50	5	2,960	0.17%
2021/10/14	1	161.50	1	163.50	161.50	0	2,950	0.00%
2021/10/13	2	162.50	1	161.50	161.00	1	2,979	0.03%
2021/10/08	2	164.01	3	164.33	164.00	-1	3,078	-0.03%
2021/10/07	3	162.83	3	162.50	163.00	0	3,081	0.00%
2021/10/06	4	162.00	0	0.00	160.50	4	3,084	0.13%
2021/10/05	1	164.00	2	164.00	164.00	-1	3,076	-0.03%
2021/10/04	3	163.83	2	164.00	163.50	1	3,082	0.03%
2021/10/01	3	164.83	0	0.00	163.00	3	3,081	0.10%
2021/09/30	2	166.75	12	168.04	167.50	-10	3,066	-0.33%
2021/09/29	2	166.75	1	166.00	166.00	1	3,035	0.03%
2021/09/28	1	169.50	2	169.25	169.00	-1	3,024	-0.03%
2021/09/27	0	0.00	1	169.50	169.50	-1	3,022	-0.03%
2021/09/24	3	169.67	1	169.00	168.00	2	3,010	0.07%
2021/09/23	1	169.00	3	168.67	170.00	-2	2,998	-0.07%
2021/09/22	3	165.00	4	163.50	163.00	-1	2,958	-0.03%
2021/09/17	6	165.00	10.1	165.90	166.00	-4.1	2,938	-0.14%
2021/09/16	4	155.63	3	155.67	156.00	1	2,830	0.04%
2021/09/15	5	156.00	1	157.50	155.00	4	2,846	0.14%
2021/09/14	1	159.50	1	159.00	158.50	0	2,835	0.00%
2021/09/13	1	157.50	1	158.50	159.00	0	2,826	0.00%
2021/09/10	0	0.00	2	158.50	160.50	-2	2,814	-0.07%
2021/09/09	2	155.00	2	155.50	156.00	0	2,909	0.00%
2021/09/08	4	155.64	3	155.00	154.50	1	2,906	0.04%
2021/09/07	2.4	159.80	0	0.00	159.00	2.4	2,893	0.08%
2021/09/06	1	163.00	0	0.00	162.00	1	2,867	0.03%
2021/09/03	3.1	164.19	2	164.75	164.00	1.1	2,891	0.04%
2021/09/02	1	165.00	0.2	168.00	164.50	0.8	2,902	0.03%
2021/09/01	2	166.75	1	167.00	166.50	1	2,899	0.03%
2021/08/31	4.1	166.18	2	166.50	167.00	2.1	2,875	0.07%
2021/08/30	1.1	178.55	0.2	179.50	179.00	0.9	2,765	0.03%
2021/08/27	4	177.50	5	177.30	177.50	-1	2,672	-0.04%
2021/08/26	13.1	175.97	2	177.00	176.00	11.1	2,611	0.43%
2021/08/25	2	176.25	1	177.50	177.50	1	2,562	0.04%
2021/08/24	0	0.00	1	177.00	176.50	-1	2,549	-0.04%
2021/08/19	2	176.25	1	175.50	175.50	1	2,611	0.04%
2021/08/18	1	177.00	3	178.00	178.00	-2	2,606	-0.08%
2021/08/17	0.1	178.74	0	0.00	179.50	0.1	2,603	0.00%
2021/08/13	0	0.00	3	180.17	179.50	-3	2,666	-0.11%
2021/08/12	4	180.50	2	180.00	181.50	2	2,688	0.07%
2021/08/11	0	0.00	5	176.20	177.50	-5	2,692	-0.19%
2021/08/10	8	175.31	5	176.80	173.50	3	2,720	0.11%
2021/08/09	6	179.50	0	0.00	179.00	6	2,714	0.22%
2021/08/06	1	186.50	1	186.50	186.00	0	2,674	0.00%
2021/08/05	0	0.00	1	187.00	187.50	-1	2,766	-0.04%
2021/08/04	1	188.00	1	188.00	188.00	0	2,880	0.00%
2021/08/02	1	186.00	0	0.00	188.00	1	2,940	0.03%
2021/07/29	0.2	188.00	0	0.00	186.50	0.2	3,018	0.01%
2021/07/28	1	188.00	3	189.00	188.00	-2	3,042	-0.07%
2021/07/27	3	189.00	2	188.50	189.00	1	3,077	0.03%
2021/07/26	1	187.00	0	0.00	187.00	1	3,138	0.03%
2021/07/23	0	0.00	1	189.00	187.00	-1	3,180	-0.03%
2021/07/20	1	189.50	1	190.00	190.00	0	3,227	0.00%
2021/07/19	0.1	187.50	1	187.50	190.00	-0.9	3,246	-0.03%
2021/07/16	2.1	188.52	2	189.49	189.00	0.1	3,298	0.00%
2021/07/14	2	181.75	2	182.00	181.50	0	3,319	0.00%
2021/07/13	0	0.00	7	181.79	182.00	-7	3,316	-0.21%
2021/07/12	2	179.75	2.2	180.55	180.00	-0.2	3,371	-0.01%
2021/07/07	0	0.00	2	183.00	183.50	-2	3,406	-0.06%
2021/07/06	0	0.00	1	183.50	183.00	-1	3,449	-0.03%
2021/07/02	0	0.00	2	181.75	181.00	-2	3,479	-0.06%
2021/06/30	1	181.00	0	0.00	182.00	1	3,517	0.03%
2021/06/25	0	0.00	2	183.00	183.00	-2	3,600	-0.06%
2021/06/23	6	180.83	0	0.00	182.50	6	3,651	0.16%
2021/06/21	2	177.75	0	0.00	178.00	2	3,685	0.05%
2021/06/17	0	0.00	1	181.00	182.00	-1	3,598	-0.03%
2021/06/16	3.4	181.06	0	0.00	181.50	3.4	3,611	0.09%
2021/06/15	1	180.00	0.1	180.50	179.00	0.9	3,594	0.03%
2021/06/11	0	180.00	2.1	179.34	179.50	-2.1	3,606	-0.06%
2021/06/09	3	178.00	0	0.00	178.00	3	3,606	0.08%
2021/06/08	0	180.00	0	0.00	179.00	0	3,653	0.00%
2021/06/07	1	181.00	0	0.00	180.50	1	3,739	0.03%
2021/06/03	0	0.00	1	184.00	183.00	-1	3,732	-0.03%
2021/06/02	1	182.50	2	183.50	183.00	-1	3,743	-0.03%
2021/06/01	0	0.00	1	184.50	185.00	-1	3,759	-0.03%
2021/05/31	11	183.55	11	184.05	184.00	0	3,770	0.00%
2021/05/28	3	183.83	2	184.25	183.00	1	3,802	0.03%
2021/05/27	0	0.00	1	181.50	180.00	-1	3,798	-0.03%
2021/05/26	0	0.00	10	182.50	182.50	-10	3,778	-0.26%
2021/05/25	3	182.17	1	182.50	182.00	2	3,778	0.05%
2021/05/24	1	182.00	11	181.05	182.00	-10	3,762	-0.27%
2021/05/21	24	184.56	9	182.67	181.50	15	3,799	0.39%
2021/05/20	0	0.00	1	178.50	177.50	-1	3,739	-0.03%
2021/05/19	3	178.00	2	176.50	178.00	1	3,749	0.03%
2021/05/17	2	171.75	4	171.75	171.50	-2	3,715	-0.05%
2021/05/14	2	178.50	3	178.50	178.00	-1	3,675	-0.03%
2021/05/13	5	173.20	4	175.25	175.00	1	3,684	0.03%
2021/05/12	19	179.00	16	177.09	177.50	3	3,635	0.08%
2021/05/11	4	186.00	4	186.75	186.00	0	3,526	0.00%
2021/05/10	5	189.90	13	189.73	191.00	-8	3,506	-0.23%
2021/05/07	3	190.00	10	189.95	190.50	-7	3,565	-0.20%
2021/05/06	8	188.69	3	189.17	188.00	5	3,590	0.14%
2021/05/05	4	191.75	5	191.80	191.50	-1	3,592	-0.03%
2021/05/04	6	188.58	5	188.60	189.00	1	3,651	0.03%
2021/05/03	13	192.65	7	193.93	191.50	6	3,608	0.17%
2021/04/29	0	0.00	1	198.50	197.50	-1	3,567	-0.03%
2021/04/28	5	197.60	1	198.50	197.50	4	3,552	0.11%
2021/04/27	0	0.00	1	200.00	199.00	-1	3,638	-0.03%
2021/04/26	2	200.75	2	201.25	200.50	0	3,602	0.00%
2021/04/23	2	200.50	1	200.50	201.50	1	3,604	0.03%
2021/04/22	1	203.00	0	0.00	201.00	1	3,635	0.03%
2021/04/21	3.1	206.60	2	209.73	207.00	1.1	3,718	0.03%
2021/04/20	0	0.00	1	208.00	207.50	-1	3,624	-0.03%
2021/04/19	3	207.17	4	207.87	207.50	-1	3,652	-0.03%
2021/04/16	1	207.50	3	206.50	207.50	-2	3,674	-0.06%
2021/04/15	2	199.25	2	199.25	200.00	0	3,659	0.00%
2021/04/14	4	197.76	1	198.00	198.00	3	3,686	0.08%
2021/04/13	2	200.25	1	202.00	200.00	1	3,779	0.03%
2021/04/12	4	201.50	1	201.00	200.50	3	3,814	0.08%
2021/04/09	1	207.00	0	0.00	206.00	1	3,852	0.03%
2021/04/08	0.1	207.67	3	206.50	209.00	-2.9	3,845	-0.08%
2021/04/07	2.1	205.50	0	0.00	206.00	2.1	3,848	0.05%
2021/04/06	3	208.83	1	209.50	207.50	2	3,878	0.05%
2021/04/01	1	213.00	1	211.50	211.00	0	3,855	0.00%
2021/03/31	2	210.00	1	211.50	211.50	1	3,828	0.03%
2021/03/30	0	0.00	14	209.96	212.00	-14	3,799	-0.37%
2021/03/29	3	208.33	1	209.00	207.50	2	3,743	0.05%
2021/03/25	1	206.00	0	0.00	203.50	1	3,696	0.03%
2021/03/24	1	206.50	1	206.50	206.50	0	3,674	0.00%
2021/03/23	1	206.50	1	207.50	206.00	0	3,667	0.00%
2021/03/22	5	205.60	2	206.45	205.00	3	3,675	0.08%
2021/03/17	3.1	202.02	0.4	203.00	201.00	2.7	3,771	0.07%
2021/03/16	1	204.00	2	203.00	203.00	-1	3,822	-0.03%
2021/03/15	2	203.50	3	203.17	203.50	-1	3,981	-0.03%
2021/03/12	1	199.50	3	201.33	201.50	-2	3,967	-0.05%
2021/03/11	0	0.00	12	199.42	197.00	-12	3,961	-0.30%
2021/03/10	1	193.02	0	0.00	193.00	1	3,914	0.03%
2021/03/09	2	193.25	1	192.50	194.00	1	3,963	0.03%
2021/03/08	0	0.00	6	192.00	192.00	-6	3,989	-0.15%
2021/03/05	1	194.00	19	193.53	193.50	-18	4,025	-0.45%
2021/03/04	1	194.50	2	197.75	194.50	-1	4,156	-0.02%
2021/03/03	2	197.50	1	195.50	197.50	1	4,157	0.02%
2021/03/02	0.1	194.00	3	194.00	193.00	-2.9	4,126	-0.07%
2021/02/26	10	192.15	1	194.00	192.00	9	4,143	0.22%
2021/02/25	2	196.50	1	197.00	197.50	1	4,078	0.02%
2021/02/24	4	194.38	1	195.00	195.00	3	4,090	0.07%
2021/02/23	28.7	196.12	2	196.50	196.50	26.7	4,103	0.65%
2021/02/22	0	0.00	2.3	194.72	194.00	-2.3	4,076	-0.06%
2021/02/19	2	191.50	1	191.50	193.00	1	4,115	0.02%
2021/02/18	2	193.50	0	0.00	194.00	2	4,096	0.05%
2021/02/17	4.2	193.43	2	193.25	193.50	2.2	4,131	0.05%
2021/02/05	2	190.00	2	190.75	191.50	0	4,109	0.00%
2021/02/04	17	192.21	15	191.67	191.50	2	4,155	0.05%
2021/02/02	4	196.50	0	0.00	197.00	4	4,163	0.10%
2021/02/01	2	194.50	2	195.25	194.50	0	4,170	0.00%
2021/01/29	6	200.17	2	202.50	198.00	4	4,163	0.10%
2021/01/28	0	0.00	3	205.67	205.00	-3	4,105	-0.07%
2021/01/27	3	203.50	7	203.57	205.00	-4	4,082	-0.10%
2021/01/26	12	199.08	9	199.89	199.00	3	4,103	0.07%
2021/01/22	1	202.00	3	202.50	204.00	-2	4,061	-0.05%
2021/01/21	1	200.50	0.2	201.00	202.00	0.8	4,123	0.02%
2021/01/20	13	204.23	0	0.00	200.00	13	4,183	0.31%
2021/01/18	1	208.00	0	0.00	208.00	1	4,147	0.02%
2021/01/15	2	211.50	1	213.00	210.50	1	4,335	0.02%
2021/01/14	1	215.00	6	214.08	215.50	-5	4,296	-0.12%
2021/01/13	0	0.00	2	208.00	208.00	-2	4,158	-0.05%
2021/01/12	1	206.00	2	205.50	206.00	-1	4,145	-0.02%
2021/01/11	2	208.00	0	0.00	208.00	2	4,129	0.05%
2021/01/08	9	210.11	3	208.83	210.50	6	4,222	0.14%
2021/01/07	5	209.70	1	209.50	210.00	4	4,180	0.10%
2021/01/06	2	208.00	14	207.46	208.00	-12	4,149	-0.29%
2021/01/05	3	205.50	0	0.00	203.50	3	4,051	0.07%
2021/01/04	5	209.70	5	207.60	207.50	0	4,013	0.00%
2020/12/30	0	0.00	1	204.50	206.00	-1	3,996	-0.03%
2020/12/29	2	204.50	1	205.00	204.50	1	4,050	0.02%
2020/12/28	2	201.50	17	202.82	202.00	-15	4,093	-0.37%
2020/12/25	1	202.00	3	202.50	202.50	-2	4,287	-0.05%
2020/12/24	3	201.67	2	202.00	201.50	1	4,330	0.02%
2020/12/22	7	199.64	2	199.25	198.00	5	4,386	0.11%
2020/12/21	5	200.00	10	201.50	200.50	-5	4,421	-0.11%
2020/12/18	0.4	202.00	5	203.20	203.50	-4.7	4,479	-0.10%
2020/12/17	0	0.00	5	202.00	202.00	-5	4,550	-0.11%
2020/12/16	0	0.00	9	201.22	202.00	-9	4,641	-0.19%
2020/12/15	2	198.50	1	197.50	197.50	1	4,664	0.02%
2020/12/14	1	202.50	10	200.50	201.50	-9	4,623	-0.19%
2020/12/11	1.1	198.59	0	0.00	201.50	1.1	4,656	0.02%
2020/12/10	16	206.44	0	0.00	202.50	16	4,595	0.35%
2020/12/09	1	207.50	17	205.88	207.50	-16	4,560	-0.35%
2020/12/08	0	0.00	1	196.50	196.50	-1	4,417	-0.02%
2020/12/07	0	0.00	4	195.50	196.00	-4	4,480	-0.09%
2020/12/04	4	195.75	12.3	197.09	197.50	-8.3	4,467	-0.19%
2020/12/03	4	194.25	8	195.13	195.50	-4	4,459	-0.09%
2020/12/02	0	0.00	3	194.17	194.00	-3	4,461	-0.07%
2020/12/01	2.1	189.12	5	191.10	191.50	-2.9	4,483	-0.06%
2020/11/30	8	191.81	1	192.00	188.00	7	4,576	0.15%
2020/11/27	3.1	194.84	0	0.00	194.50	3.1	4,532	0.07%
2020/11/26	1	193.50	3	194.01	194.50	-2	4,583	-0.04%
2020/11/25	7	194.57	3	193.33	193.00	4	4,721	0.08%
2020/11/24	2	192.00	2	192.25	191.50	0	4,732	0.00%
2020/11/23	0	0.00	11	192.50	192.00	-11	4,897	-0.22%
2020/11/20	1	192.51	4	191.50	193.00	-3	4,947	-0.06%
2020/11/19	0.1	192.00	0	0.00	192.00	0.1	5,000	0.00%
2020/11/18	3.4	192.31	9	192.67	191.50	-5.6	5,126	-0.11%
2020/11/17	12	188.88	0	0.00	188.00	12	5,380	0.22%
2020/11/16	17.1	191.73	2	191.00	189.00	15.1	5,641	0.27%
2020/11/13	6.1	190.28	1	190.50	191.00	5.1	6,038	0.08%
2020/11/12	1	191.00	1.1	191.50	190.50	-0.1	6,195	0.00%
2020/11/11	5	187.20	3	186.83	187.50	2	6,293	0.03%
2020/11/10	1	187.50	2.1	186.14	187.50	-1.1	6,444	-0.02%
2020/11/09	0	0.00	1	186.50	185.50	-1	6,454	-0.02%
2020/11/06	0	0.00	1	186.00	186.00	-1	6,505	-0.02%
2020/11/05	6	185.50	3	185.00	185.00	3	6,552	0.05%
2020/11/04	1	184.50	1	183.50	183.50	0	6,679	0.00%
2020/11/03	3	185.50	4	184.75	185.50	-1	6,727	-0.01%
2020/11/02	1.1	180.82	0	0.00	179.00	1.1	6,664	0.02%
2020/10/30	1	182.00	1	181.50	180.50	0	6,658	0.00%
2020/10/29	3	182.50	3	183.50	184.00	0	6,667	0.00%
2020/10/28	5	180.70	3	181.33	181.00	2	6,613	0.03%
2020/10/27	3	182.17	1	183.50	183.50	2	6,557	0.03%
2020/10/26	6	184.17	5	183.10	182.50	1	6,580	0.02%
2020/10/23	26	188.23	14	187.32	187.00	12	6,622	0.18%
2020/10/22	1	177.50	11	178.00	181.50	-10	6,490	-0.15%
2020/10/21	1	179.00	0	0.00	177.00	1	6,576	0.02%
2020/10/20	1	180.50	1	180.00	180.00	0	6,650	0.00%
2020/10/19	1	181.50	1	182.00	181.50	0	6,772	0.00%
2020/10/16	4	182.50	4	182.63	181.00	0	6,840	0.00%
2020/10/15	0.1	179.00	1	177.00	177.50	-0.9	6,731	-0.01%
2020/10/14	1	179.00	0	0.00	178.00	1	6,745	0.01%
2020/10/13	1	179.50	3	179.67	180.00	-2	6,748	-0.03%
2020/10/12	1	178.50	5	178.90	180.00	-4	6,766	-0.06%
2020/10/08	2	179.75	0	0.00	178.00	2	6,775	0.03%
2020/10/07	3	180.00	3	179.50	179.50	0	6,816	0.00%
2020/10/06	6	178.00	0	0.00	177.50	6	6,855	0.09%
2020/10/05	6	180.42	0	0.00	180.00	6	6,824	0.09%
2020/09/30	13	181.27	2	181.75	181.50	11	6,796	0.16%
2020/09/29	0	0.00	1	177.50	175.50	-1	6,651	-0.02%
2020/09/28	5	177.00	3.1	178.18	176.50	1.9	6,667	0.03%
2020/09/25	1	175.52	1	176.00	176.00	0	6,681	0.00%
2020/09/24	2.1	176.00	2	177.00	175.50	0.1	6,712	0.00%
2020/09/23	2	178.50	1	181.50	178.00	1	6,884	0.01%
2020/09/22	7	177.79	5	177.10	180.00	2	6,864	0.03%
2020/09/21	5	180.20	3.3	181.58	179.50	1.8	6,829	0.03%
2020/09/18	4	186.38	2.1	185.52	185.00	1.9	6,790	0.03%
2020/09/17	2	186.25	1.1	187.00	186.00	0.9	6,779	0.01%
2020/09/16	3	187.67	2	189.25	187.50	1	6,786	0.01%
2020/09/15	3	190.33	3	190.17	190.00	0	6,800	0.00%
2020/09/14	1	190.00	1	190.50	190.00	0	6,804	0.00%
2020/09/11	2	188.00	1	187.50	188.50	1	6,809	0.01%
2020/09/10	2	185.75	1.1	185.55	185.00	0.9	6,815	0.01%
2020/09/09	1	188.00	0	0.00	188.00	1	6,772	0.01%
2020/09/08	1	191.00	2	191.00	191.00	-1	6,809	-0.01%
2020/09/07	2	189.00	1.1	193.23	189.50	0.9	6,843	0.01%
2020/09/04	1	189.00	0	0.00	194.50	1	6,864	0.01%
2020/09/03	4	194.75	4	195.38	194.50	0	6,866	0.00%
2020/09/02	8.1	203.70	0	0.00	204.00	8.1	6,779	0.12%
2020/09/01	0.5	204.50	1	204.50	203.50	-0.5	6,708	-0.01%
2020/08/31	4.2	205.14	0	0.00	200.50	4.2	6,736	0.06%
2020/08/28	0.1	208.00	1	208.50	207.50	-0.9	6,656	-0.01%
2020/08/27	4.2	205.50	2	207.25	204.00	2.2	6,657	0.03%
2020/08/26	2	212.75	3	212.50	213.00	-1	6,517	-0.02%
2020/08/25	15	211.60	25	211.90	212.00	-10	6,506	-0.15%
2020/08/24	2	209.00	5	208.80	212.00	-3	6,472	-0.05%
2020/08/21	5	203.90	7	202.36	203.50	-2	6,383	-0.03%
2020/08/20	20.3	193.60	9	193.17	190.50	11.3	6,162	0.18%
2020/08/19	6	192.00	11	200.59	196.00	-5	5,991	-0.08%
2020/08/17	11	206.41	6	204.67	206.00	5	5,675	0.09%
2020/08/14	13	205.35	81	206.01	206.00	-68	5,686	-1.20%
2020/08/13	14.1	212.11	4	211.75	210.50	10.1	5,613	0.18%
2020/08/12	2	220.50	4	219.00	219.00	-2	5,468	-0.04%
2020/08/11	7	222.79	1	222.50	221.00	6	5,507	0.11%
2020/08/10	4.2	225.57	0	0.00	226.00	4.2	5,475	0.08%
2020/08/07	1	224.50	2	226.00	226.50	-1	5,472	-0.02%
2020/08/06	3	221.17	1	220.00	220.50	2	5,391	0.04%
2020/08/05	6	218.25	1	218.50	218.00	5	5,351	0.09%
2020/08/04	5	218.90	1	217.00	219.00	4	5,357	0.07%
2020/08/03	5	216.40	1	216.50	216.50	4	5,389	0.07%
2020/07/31	2	216.75	0	0.00	216.00	2	5,375	0.04%
2020/07/30	3	215.50	2	215.50	216.00	1	5,383	0.02%
2020/07/29	3	216.50	3	217.50	215.00	0	5,397	0.00%
2020/07/28	19	216.87	2	219.00	215.50	17	5,419	0.31%
2020/07/27	2.1	214.67	1	216.50	211.50	1.1	5,369	0.02%
2020/07/24	13.2	216.31	1	218.00	215.00	12.2	5,313	0.23%
2020/07/23	8.3	220.41	2	220.75	220.00	6.3	5,207	0.12%
2020/07/22	9.2	223.51	2	223.00	222.50	7.2	5,142	0.14%
2020/07/21	11.3	225.96	0	0.00	225.00	11.3	5,036	0.22%
2020/07/20	5.3	227.56	1	228.00	227.50	4.3	4,999	0.09%
2020/07/17	3.1	230.31	3	231.33	228.50	0.1	5,045	0.00%
2020/07/16	3	231.50	1	231.50	231.00	2	5,084	0.04%
2020/07/15	0.1	231.00	1	231.00	230.00	-0.9	5,132	-0.02%
2020/07/14	3	231.50	3	232.50	232.00	0	5,200	0.00%
2020/07/13	8	231.94	3.2	233.73	235.00	4.9	5,282	0.09%
2020/07/10	7	227.43	2	226.50	226.00	5	5,342	0.09%
2020/07/09	14	232.29	4	233.00	232.00	10	5,347	0.19%
2020/07/08	3.1	231.99	1	232.00	231.00	2.1	5,374	0.04%
2020/07/07	8.1	233.86	2	231.75	231.50	6.1	5,364	0.11%
2020/07/06	2	233.25	4	232.50	234.00	-2	5,406	-0.04%
2020/07/03	3	229.50	3	229.33	229.00	0	5,406	0.00%
2020/07/02	1.1	231.05	2	232.00	230.50	-1	5,430	-0.02%
2020/07/01	3	233.83	5.3	234.52	231.00	-2.3	5,437	-0.04%
2020/06/30	0.1	223.00	1	221.00	222.00	-0.9	5,310	-0.02%
2020/06/24	3	222.83	0	0.00	222.50	3	5,392	0.06%
2020/06/23	1	224.50	2	223.00	222.50	-1	5,458	-0.02%
2020/06/22	0	0.00	2	222.75	223.00	-2	5,473	-0.04%
2020/06/19	12	222.67	0	0.00	222.50	12	5,531	0.22%
2020/06/18	3	221.83	1	222.50	223.00	2	5,561	0.04%
2020/06/17	5	222.30	0	0.00	222.00	5	5,577	0.09%
2020/06/16	4	220.75	3	221.67	223.00	1	5,651	0.02%
2020/06/12	2.1	219.29	0	0.00	219.00	2.1	5,794	0.04%
2020/06/11	2.1	226.71	2	226.00	225.00	0.1	5,810	0.00%
2020/06/10	0	0.00	1	224.00	224.50	-1	5,810	-0.02%
2020/06/09	1	223.00	5	226.40	223.50	-4	5,893	-0.07%
2020/06/08	1.1	225.52	2	224.75	225.50	-1	5,925	-0.02%
2020/06/05	8.1	226.32	3	225.83	226.00	5.1	5,926	0.09%
2020/06/04	15	222.83	7	223.50	226.00	8	5,924	0.14%
2020/06/03	6	219.25	4	220.00	219.50	2	5,886	0.03%
2020/06/02	5	220.30	1	221.50	220.00	4	5,852	0.07%
2020/06/01	2	219.75	2	220.50	219.50	0	5,872	0.00%
2020/05/29	0	0.00	5	217.50	218.00	-5	5,901	-0.08%
2020/05/28	6	215.92	30	215.58	216.00	-24	5,883	-0.41%
2020/05/27	7	217.21	4	218.13	216.50	3	5,931	0.05%
2020/05/26	5	217.40	2	216.50	217.50	3	5,966	0.05%
2020/05/25	19.1	211.62	4	209.75	212.00	15.1	5,907	0.26%
2020/05/22	8	206.63	1	205.50	205.00	7	5,875	0.12%
2020/05/21	34	211.12	11	210.05	211.00	23	5,811	0.40%
2020/05/20	5	216.70	1	217.50	217.50	4	5,877	0.07%
2020/05/19	1	227.00	1	223.51	224.00	0	5,891	0.00%
2020/05/18	1	226.00	2	225.25	224.00	-1	5,898	-0.02%
2020/05/15	2	233.00	9	230.72	232.50	-7	5,845	-0.12%
2020/05/14	4	234.25	3	236.17	232.50	1	5,854	0.02%
2020/05/13	2	235.00	1	236.00	239.50	1	5,811	0.02%
2020/05/12	3	237.00	1	237.50	236.00	2	5,780	0.03%
2020/05/11	88	242.02	4	243.13	241.00	84	5,804	1.45%
2020/05/08	2	240.25	4	241.13	241.50	-2	5,773	-0.03%
2020/05/07	1	236.00	1	236.50	235.00	0	5,743	0.00%
2020/05/06	6	232.42	2	232.75	234.00	4	5,746	0.07%
2020/05/05	1	235.00	2	234.25	235.00	-1	5,748	-0.02%
2020/05/04	0	0.00	1	224.00	231.00	-1	5,739	-0.02%
2020/04/30	4	227.88	4	228.00	228.00	0	5,718	0.00%
2020/04/29	3	230.67	2	230.75	228.00	1	5,723	0.02%
2020/04/27	8	223.31	9	224.94	225.00	-1	5,881	-0.02%
2020/04/24	2	220.75	4	220.13	219.50	-2	5,937	-0.03%
2020/04/23	5	217.70	2	218.75	220.00	3	5,960	0.05%
2020/04/22	3	213.17	1	213.50	213.50	2	6,008	0.03%
2020/04/21	2	218.00	4	217.38	215.50	-2	5,967	-0.03%
2020/04/20	2	221.50	4	219.25	221.50	-2	5,937	-0.03%
2020/04/17	8	219.88	4	221.38	217.00	4	5,943	0.07%
2020/04/16	2	217.50	5	217.80	217.00	-3	5,877	-0.05%
2020/04/15	2	210.00	8	210.19	213.50	-6	5,769	-0.10%
2020/04/14	3	202.00	2	203.00	203.00	1	5,646	0.02%
2020/04/13	2	200.00	3	200.33	197.50	-1	5,599	-0.02%
2020/04/10	2	197.50	0	0.00	197.50	2	5,577	0.04%
2020/04/09	3	202.50	2	203.50	200.50	1	5,638	0.02%
2020/04/08	2	202.00	1	203.00	204.00	1	5,592	0.02%
2020/04/07	2	203.75	0	0.00	202.50	2	5,632	0.04%
2020/04/06	1	202.50	0	0.00	202.00	1	5,694	0.02%
2020/04/01	1	197.50	2	200.25	201.50	-1	5,644	-0.02%
2020/03/31	0	0.00	3	195.17	195.50	-3	5,544	-0.05%
2020/03/30	1	191.00	0	0.00	191.50	1	5,392	0.02%
2020/03/27	3	195.17	11	194.55	191.00	-8	5,363	-0.15%
2020/03/26	3	196.50	1	195.50	196.50	2	5,256	0.04%
2020/03/25	8	198.44	5	199.00	195.00	3	5,234	0.06%
2020/03/23	3	179.33	2	180.75	182.00	1	5,127	0.02%
2020/03/20	7	187.71	13	187.65	188.00	-6	5,125	-0.12%
2020/03/19	6	182.00	10	185.50	177.00	-4	5,086	-0.08%
2020/03/18	1	195.50	3	195.67	192.00	-2	5,057	-0.04%
2020/03/17	2	190.25	1	188.00	188.50	1	5,211	0.02%
2020/03/16	0	0.00	1	192.50	187.00	-1	5,202	-0.02%
2020/03/13	3	185.33	12	182.63	190.50	-9	5,199	-0.17%
2020/03/12	6	202.17	3	205.33	201.00	3	5,082	0.06%
2020/03/11	5	223.70	2	221.75	220.50	3	5,081	0.06%
2020/03/10	3	226.00	2	224.00	227.50	1	5,072	0.02%
2020/03/09	4.1	230.18	3	231.00	225.50	1.1	5,086	0.02%
2020/03/06	1	237.50	0	0.00	237.00	1	5,088	0.02%
2020/03/05	1	240.50	1	243.00	242.00	0	5,164	0.00%
2020/03/03	1	235.00	0	0.00	235.00	1	5,294	0.02%
2020/03/02	0	0.00	1	236.00	234.00	-1	5,315	-0.02%
2020/02/27	8	241.75	0	0.00	237.00	8	5,328	0.15%
2020/02/26	1	248.50	0	0.00	250.00	1	5,360	0.02%
2020/02/25	5	253.30	0	0.00	253.50	5	5,350	0.09%
2020/02/24	1	259.50	3	258.17	260.00	-2	5,320	-0.04%
2020/02/21	2.1	261.33	10	261.75	258.00	-7.9	5,321	-0.15%
2020/02/20	4.1	253.88	11	253.09	255.00	-6.9	5,118	-0.13%
2020/02/19	0	0.00	2	247.75	248.50	-2	5,042	-0.04%
2020/02/18	2	244.50	0	0.00	246.00	2	5,232	0.04%
2020/02/17	4.3	246.82	0	0.00	247.00	4.3	5,206	0.08%
2020/02/14	2	243.25	3	245.50	245.50	-1	5,166	-0.02%
2020/02/13	1	243.00	0	0.00	242.00	1	5,213	0.02%
2020/02/12	0	0.00	7	238.86	243.00	-7	5,384	-0.13%
2020/02/11	2	234.00	0	0.00	235.00	2	5,386	0.04%
2020/02/10	5	229.70	0	0.00	231.00	5	5,416	0.09%
2020/02/07	1	237.00	0	0.00	236.00	1	5,448	0.02%
2020/02/06	1	237.50	0	0.00	241.00	1	5,519	0.02%
2020/02/05	3	238.33	0	0.00	237.00	3	5,745	0.05%
2020/02/04	1	241.50	1	239.50	240.50	0	5,822	0.00%
2020/02/03	2	237.00	0	0.00	238.50	2	5,837	0.03%
2020/01/31	4	247.88	1	245.50	244.00	3	5,796	0.05%
2020/01/30	2	248.25	14	249.50	241.50	-12	5,822	-0.21%
2020/01/20	2	255.00	10	254.60	254.50	-8	5,735	-0.14%
2020/01/17	4	247.75	2	249.25	248.00	2	5,718	0.03%
2020/01/16	2	246.25	13	248.73	250.00	-11	5,714	-0.19%
2020/01/14	1	243.50	1	243.50	244.00	0	5,664	0.00%
2020/01/13	2	243.00	4	241.63	244.00	-2	5,659	-0.04%
2020/01/10	2	237.00	1	240.00	236.00	1	5,693	0.02%
2020/01/09	0	0.00	1	235.50	236.50	-1	5,805	-0.02%
2020/01/08	0	0.00	1	231.50	232.50	-1	5,877	-0.02%
2020/01/07	1	238.00	0	0.00	234.50	1	5,981	0.02%
2020/01/06	0	0.00	2	238.00	237.50	-2	6,154	-0.03%
2020/01/03	1	236.00	3	236.00	236.00	-2	6,220	-0.03%
2020/01/02	1	230.50	2	230.00	232.00	-1	6,297	-0.02%
2019/12/31	5	226.10	1	227.50	227.00	4	6,503	0.06%
2019/12/30	11	232.73	5	236.00	229.50	6	6,474	0.09%
2019/12/27	7.1	241.15	3	241.17	241.50	4.1	6,416	0.06%
2019/12/25	1	242.50	0	0.00	243.00	1	6,728	0.01%
2019/12/23	1	244.00	0	0.00	245.00	1	6,874	0.01%
2019/12/20	2	242.50	0	0.00	243.00	2	7,010	0.03%
2019/12/19	1	243.00	2	243.00	242.50	-1	7,051	-0.01%
2019/12/17	0	0.00	1	244.00	246.00	-1	7,041	-0.01%
2019/12/16	2	243.25	0.1	242.50	242.00	1.9	7,031	0.03%
2019/12/13	2	244.25	1.1	245.00	244.00	0.9	7,011	0.01%
2019/12/12	9	242.61	4	241.38	241.00	5	6,920	0.07%
2019/12/11	3	245.00	0	0.00	249.50	3	6,817	0.04%
2019/12/10	2	249.75	0	0.00	249.50	2	6,839	0.03%
2019/12/09	2	254.50	0	0.00	254.00	2	6,948	0.03%
2019/12/06	5	255.20	1	251.50	253.00	4	6,969	0.06%
2019/12/05	0	0.00	1	251.50	251.50	-1	6,925	-0.01%
2019/12/04	1	247.50	1	252.00	249.50	0	6,936	0.00%
2019/12/03	11	250.36	12	250.71	251.00	-1	6,968	-0.01%
2019/12/02	2	243.50	11	247.45	246.00	-9	7,000	-0.13%
2019/11/29	4	250.38	1	248.50	249.50	3	6,940	0.04%
2019/11/28	0	0.00	0	260.00	258.00	0	6,788	0.00%
2019/11/27	1	261.50	1	258.50	263.50	0	6,717	0.00%
2019/11/26	1	264.00	0	0.00	258.50	1	6,667	0.01%
2019/11/25	2	260.50	0.1	262.00	261.00	1.9	6,560	0.03%
2019/11/21	1	269.50	1	268.00	270.00	0	6,487	0.00%
2019/11/20	2	272.50	0	0.00	273.50	2	6,444	0.03%
2019/11/19	2	279.25	2	279.50	278.00	0	6,420	0.00%
2019/11/18	0	0.00	1	274.50	277.50	-1	6,390	-0.02%
2019/11/15	12	273.08	18	274.56	277.50	-6	6,394	-0.09%
2019/11/14	0	0.00	2	258.50	258.50	-2	6,143	-0.03%
2019/11/13	1	258.50	1	258.00	258.00	0	6,163	0.00%
2019/11/12	7	260.57	13.1	260.88	260.00	-6.1	6,180	-0.10%
2019/11/11	11	261.09	7	261.93	255.00	4	6,176	0.06%
2019/11/08	0	279.00	4	280.38	279.00	-4	6,006	-0.07%
2019/11/07	4	274.88	1	272.50	275.00	3	6,018	0.05%
2019/11/06	0	0.00	1	280.00	277.50	-1	6,010	-0.02%
2019/11/05	13	282.62	2	280.25	281.00	11	5,987	0.18%
2019/11/04	10	277.15	16	277.25	281.50	-6	5,934	-0.10%
2019/11/01	1	264.00	4	264.00	265.00	-3	5,731	-0.05%
2019/10/31	2	258.00	2	259.50	258.00	0	5,682	0.00%
2019/10/30	2.3	259.56	2	256.50	259.50	0.3	5,644	0.01%
2019/10/29	9	257.56	9	260.22	258.00	0	5,634	0.00%
2019/10/28	3	262.33	3	265.00	259.50	0	5,575	0.00%
2019/10/25	2	260.25	7	260.86	259.00	-5	5,544	-0.09%
2019/10/24	0	0.00	1	257.50	258.50	-1	5,496	-0.02%
2019/10/23	3	257.17	0	0.00	256.50	3	5,484	0.05%
2019/10/22	1	258.50	1	259.00	258.50	0	5,481	0.00%
2019/10/18	2	261.00	0.1	262.00	257.50	1.9	5,465	0.03%
2019/10/17	5.1	259.61	5	260.90	260.00	0.1	5,394	0.00%
2019/10/16	3	257.17	2	257.50	256.50	1	5,281	0.02%
2019/10/15	3	253.00	6	254.67	254.50	-3	5,222	-0.06%
2019/10/14	6	259.25	8	260.31	257.50	-2	5,115	-0.04%
2019/10/09	4.1	253.34	0	0.00	252.00	4.1	4,912	0.08%
2019/10/08	8	257.75	4	260.13	260.00	4	4,833	0.08%
2019/10/07	3	259.00	18	258.39	263.00	-15	4,778	-0.31%
2019/10/04	3	246.83	4	246.75	247.00	-1	4,591	-0.02%
2019/10/03	7	246.07	1	246.50	245.50	6	4,543	0.13%
2019/10/02	11	249.00	9	249.11	251.00	2	4,498	0.04%
2019/10/01	6	247.75	16	248.34	249.50	-10	4,423	-0.23%
2019/09/27	2	235.50	1	236.00	235.00	1	4,203	0.02%
2019/09/26	3	236.17	2	236.75	234.00	1	4,177	0.02%
2019/09/25	2	233.00	9	235.00	236.00	-7	4,101	-0.17%
2019/09/24	0	0.00	1	234.00	233.00	-1	4,012	-0.02%
2019/09/23	1	230.50	2	230.25	231.00	-1	3,940	-0.03%
2019/09/20	4	231.38	2	231.50	231.00	2	3,957	0.05%
2019/09/19	6	232.33	6	231.00	231.00	0	3,916	0.00%
2019/09/18	1	228.50	1	229.50	231.50	0	3,885	0.00%
2019/09/17	1	228.00	1	227.50	227.50	0	3,841	0.00%
2019/09/16	2	225.25	1.1	227.91	226.50	0.9	3,855	0.02%
2019/09/12	3	235.50	9	235.94	235.00	-6	3,755	-0.16%
2019/09/11	2	232.75	14	234.32	233.50	-12	3,685	-0.33%
2019/09/10	1	229.00	10	228.00	227.00	-9	3,528	-0.26%
2019/09/09	8	227.50	1	228.00	227.00	7	3,501	0.20%
2019/09/06	1	228.50	0	0.00	229.50	1	3,522	0.03%
2019/09/05	4	230.25	0	0.00	228.00	4	3,599	0.11%
2019/09/04	10	230.00	5	228.70	230.00	5	3,623	0.14%
2019/09/03	1	224.50	2	224.00	223.50	-1	3,614	-0.03%
2019/09/02	1	221.50	1	222.50	221.00	0	3,700	0.00%
2019/08/30	3	220.50	5	221.80	220.50	-2	3,750	-0.05%
2019/08/28	7	214.07	2	214.25	214.00	5	3,779	0.13%
2019/08/27	1	215.00	0	0.00	213.50	1	3,836	0.03%
2019/08/26	3	212.50	0	0.00	213.00	3	3,878	0.08%
2019/08/22	6	219.75	5	218.50	219.00	1	3,952	0.03%
2019/08/21	2	225.00	1	224.00	224.00	1	3,983	0.03%
2019/08/20	3	224.33	1	221.50	222.50	2	3,993	0.05%
2019/08/16	4	217.75	1	217.50	216.50	3	4,153	0.07%
2019/08/15	7	216.71	1	218.00	217.00	6	4,178	0.14%
2019/08/14	1	225.00	2	224.75	221.00	-1	4,194	-0.02%
2019/08/13	7	218.36	0	0.00	216.50	7	4,158	0.17%
2019/08/12	1	216.00	2	219.25	218.00	-1	4,180	-0.02%
2019/08/08	4	207.75	1	208.50	206.50	3	4,169	0.07%
2019/08/06	1	211.00	0	0.00	210.00	1	4,171	0.02%
2019/08/05	3	213.50	0	0.00	211.00	3	4,223	0.07%
2019/08/02	1	224.50	2	223.50	223.00	-1	4,205	-0.02%
2019/07/31	1	228.00	0	0.00	231.00	1	4,171	0.02%
2019/07/30	0	0.00	2	231.50	228.50	-2	4,176	-0.05%
2019/07/29	1	233.00	0	0.00	229.00	1	4,204	0.02%
2019/07/26	0	0.00	5	232.70	234.00	-5	4,210	-0.12%
2019/07/25	3	230.50	0	0.00	231.00	3	4,204	0.07%
2019/07/18	4	226.75	1	226.00	223.00	3	4,277	0.07%
2019/07/15	0.1	230.50	0	0.00	230.00	0.1	4,299	0.00%
2019/07/12	1	227.00	2	229.00	228.00	-1	4,406	-0.02%
2019/07/11	4	229.25	0	0.00	229.00	4	4,416	0.09%
2019/07/10	0	0.00	7	231.50	234.00	-7	4,321	-0.16%
2019/07/09	1	227.50	0	0.00	227.00	1	4,294	0.02%
2019/07/08	0	0.00	0.2	231.50	231.50	-0.2	4,330	0.00%
2019/07/05	0	0.00	1	231.00	230.00	-1	4,496	-0.02%
2019/07/02	2	225.50	0	0.00	226.50	2	4,570	0.04%
2019/07/01	0	0.00	1	229.00	228.00	-1	4,599	-0.02%
2019/06/28	1	224.00	2	223.00	222.50	-1	4,631	-0.02%
2019/06/27	1	223.50	1	222.50	223.00	0	4,776	0.00%
2019/06/26	2	219.00	0	0.00	220.00	2	4,832	0.04%
2019/06/25	0	0.00	5	220.50	222.50	-5	4,863	-0.10%
2019/06/20	1	224.00	2	223.25	223.00	-1	4,958	-0.02%
2019/06/19	1	221.00	2	220.50	220.50	-1	4,969	-0.02%
2019/06/18	1	216.00	2	216.50	218.00	-1	4,944	-0.02%
2019/06/17	1	216.00	1	215.50	217.00	0	4,946	0.00%
2019/06/14	0	0.00	2	217.50	217.50	-2	4,947	-0.04%
2019/06/13	3	213.33	5	215.10	213.50	-2	4,893	-0.04%
2019/06/12	1	210.00	1	210.50	210.00	0	4,823	0.00%
2019/06/11	5	202.90	8	201.81	203.50	-3	4,786	-0.06%
2019/06/10	11	189.50	10	186.50	195.50	1	4,757	0.02%
2019/06/06	2	190.50	0	0.00	190.50	2	4,685	0.04%
2019/06/04	1	193.00	0	0.00	190.50	1	4,744	0.02%
2019/06/03	0	0.00	3	193.50	193.50	-3	4,879	-0.06%
2019/05/31	5	193.40	2	194.00	192.00	3	4,888	0.06%
2019/05/30	8	192.69	8	193.69	193.00	0	4,864	0.00%
2019/05/29	3	189.50	1	190.00	190.50	2	4,896	0.04%
2019/05/24	0	0.00	2	200.00	199.00	-2	5,061	-0.04%
2019/05/23	7	197.14	2	198.00	195.00	5	5,019	0.10%
2019/05/22	3	208.83	2	206.75	206.50	1	4,951	0.02%
2019/05/21	5	207.40	3	206.67	209.00	2	4,946	0.04%
2019/05/20	2	209.00	0	0.00	210.50	2	4,954	0.04%
2019/05/17	7	213.36	5	215.90	210.00	2	4,998	0.04%
2019/05/16	8.1	214.95	3	217.17	214.50	5.1	4,998	0.10%
2019/05/15	1	224.00	0	0.00	222.50	1	4,975	0.02%
2019/05/14	1.1	222.18	1	223.00	222.00	0.1	5,112	0.00%
2019/05/13	7	223.64	6	222.67	221.50	1	5,170	0.02%
2019/05/10	2	239.00	1	239.50	238.00	1	5,180	0.02%
2019/05/09	3	242.33	2	243.50	240.00	1	5,201	0.02%
2019/05/08	2	248.50	0	0.00	248.00	2	5,197	0.04%
2019/05/07	10	253.45	1	252.50	252.00	9	5,239	0.17%
2019/05/06	2	248.00	1	251.00	251.50	1	5,261	0.02%
2019/05/03	0	0.00	5	256.90	259.50	-5	5,277	-0.09%
2019/04/30	2	246.00	0	0.00	244.50	2	5,268	0.04%
2019/04/29	1	251.00	2	251.50	253.00	-1	5,312	-0.02%
2019/04/26	6	256.58	1	254.00	252.00	5	5,431	0.09%
2019/04/24	1	258.00	1	256.50	260.50	0	5,470	0.00%
2019/04/23	1	256.00	5	256.50	258.00	-4	5,477	-0.07%
2019/04/22	1	249.50	0	0.00	249.50	1	5,509	0.02%
2019/04/19	4	253.75	3	254.67	253.00	1	5,552	0.02%
2019/04/18	8	255.25	1	254.50	252.00	7	5,547	0.13%
2019/04/17	2	263.75	0	0.00	261.50	2	5,537	0.04%
2019/04/16	0	0.00	2	262.50	263.00	-2	5,621	-0.04%
2019/04/15	4	260.88	1	264.50	261.50	3	5,662	0.05%
2019/04/12	2	262.00	1	261.00	261.00	1	5,801	0.02%
2019/04/11	3	261.83	13.1	262.46	263.50	-10.1	5,841	-0.17%
2019/04/10	1	249.50	2	251.75	256.00	-1	5,666	-0.02%
2019/04/09	0	0.00	1	248.00	248.00	-1	5,585	-0.02%
2019/04/08	6	245.75	3	245.17	244.00	3	5,585	0.05%
2019/04/03	2	247.50	2	245.75	246.00	0	5,546	0.00%
2019/04/02	1	251.00	5	250.40	250.00	-4	5,516	-0.07%
2019/04/01	3	247.67	8	247.19	246.50	-5	5,426	-0.09%
2019/03/29	3	236.17	7	235.93	237.00	-4	5,274	-0.08%
2019/03/27	2	226.00	2	232.00	232.00	0	5,251	0.00%
2019/03/26	2	226.00	4	226.38	226.50	-2	5,242	-0.04%
2019/03/25	0	0.00	1	228.00	226.00	-1	5,286	-0.02%
2019/03/22	4	231.75	1	231.00	231.00	3	5,268	0.06%
2019/03/21	0	0.00	8	233.44	234.00	-8	5,287	-0.15%
2019/03/20	1	231.50	0	0.00	232.50	1	5,388	0.02%
2019/03/19	1	231.50	1	233.00	231.50	0	5,507	0.00%
2019/03/18	1	230.00	1	231.00	229.50	0	5,656	0.00%
2019/03/15	1	226.00	1	231.00	229.00	0	5,796	0.00%
2019/03/14	1	227.00	2	230.75	227.00	-1	5,900	-0.02%
2019/03/13	1	224.50	2	225.25	228.00	-1	6,003	-0.02%
2019/03/12	1	223.50	1	223.50	221.00	0	5,997	0.00%
2019/03/11	3	218.83	0	0.00	218.00	3	6,068	0.05%
2019/03/08	6	222.08	1	223.50	220.00	5	6,171	0.08%
2019/03/07	5	223.70	0	0.00	223.00	5	6,222	0.08%
2019/03/06	5	230.50	0	0.00	233.50	5	6,155	0.08%
2019/03/05	2	233.50	1	236.50	234.00	1	6,141	0.02%
2019/03/04	7	234.64	1	235.50	234.50	6	6,152	0.10%
2019/02/27	1	234.00	0	0.00	234.00	1	6,099	0.02%
2019/02/26	10	244.45	2	244.75	242.00	8	6,099	0.13%
2019/02/25	2	249.50	2	252.50	249.50	0	6,049	0.00%
2019/02/22	2	248.00	3	250.00	252.50	-1	6,063	-0.02%
2019/02/21	2	247.25	0	0.00	247.00	2	6,086	0.03%
2019/02/20	3	249.00	4	248.25	249.00	-1	6,070	-0.02%
2019/02/19	1	245.00	4	245.75	245.00	-3	6,091	-0.05%
2019/02/18	1	246.00	7	243.93	244.00	-6	6,151	-0.10%
2019/02/15	1	235.50	2	236.00	234.50	-1	6,155	-0.02%
2019/02/13	7	235.43	4	237.13	235.00	3	6,276	0.05%
2019/02/12	4	242.50	6	241.08	245.00	-2	6,190	-0.03%
2019/02/11	7	238.21	14	240.00	238.50	-7	6,267	-0.11%
2019/01/30	11	234.36	2.3	233.52	231.50	8.7	6,299	0.14%
2019/01/29	3	226.50	2	227.00	230.50	1	6,545	0.02%
2019/01/28	24	231.98	30	231.63	229.50	-6	6,752	-0.09%
2019/01/25	4	224.50	9.1	226.34	228.00	-5.1	6,887	-0.07%
2019/01/24	3	225.33	5.1	225.78	225.00	-2.1	6,958	-0.03%
2019/01/23	6.1	218.67	1	218.50	219.00	5.1	6,964	0.07%
2019/01/22	5	222.60	1	222.50	221.50	4	6,984	0.06%
2019/01/21	4.1	233.20	8	232.36	229.50	-4	6,972	-0.06%
2019/01/18	3	224.67	12	223.71	224.50	-9	6,919	-0.13%
2019/01/17	2	213.50	5	213.80	212.50	-3	6,814	-0.04%
2019/01/16	1	208.50	3	209.50	210.00	-2	6,782	-0.03%
2019/01/15	1	208.50	0	0.00	208.50	1	6,775	0.01%
2019/01/14	4	206.75	0	0.00	206.50	4	6,751	0.06%
2019/01/11	12	214.54	3	216.17	212.00	9	6,703	0.13%
2019/01/10	4	211.13	2	214.50	212.00	2	6,666	0.03%
2019/01/09	2	212.00	8	215.19	213.50	-6	6,746	-0.09%
2019/01/08	4	200.50	3	202.67	206.00	1	6,749	0.01%
2019/01/07	6.1	207.42	8	210.56	211.50	-1.9	6,693	-0.03%
2019/01/04	6	199.86	4	200.00	199.50	2	6,722	0.03%
2019/01/03	42	220.11	35	222.44	215.00	7	6,643	0.11%
2018/12/27	3	228.33	50	226.47	225.50	-47	6,734	-0.70%
2018/12/26	2	225.00	10	224.90	221.50	-8	6,770	-0.12%
2018/12/25	2	219.50	7	220.64	221.00	-5	6,817	-0.07%
2018/12/22	2	222.75	2	223.00	223.50	0	6,837	0.00%
2018/12/21	2	223.75	3	225.17	225.00	-1	6,871	-0.01%
2018/12/20	2	227.50	4	227.50	224.00	-2	6,851	-0.03%
2018/12/19	2	224.75	4	226.63	228.00	-2	6,823	-0.03%
2018/12/18	6	224.75	4	227.50	222.00	2	6,814	0.03%
2018/12/17	2	222.75	1	225.50	225.50	1	6,818	0.01%
2018/12/14	1	223.00	1	225.00	225.00	0	6,922	0.00%
2018/12/13	3	224.50	2	226.25	230.00	1	6,886	0.01%
2018/12/12	5	224.90	6.1	225.28	227.50	-1.1	6,816	-0.02%
2018/12/11	12	214.63	5	215.30	217.00	7	6,722	0.10%
2018/12/10	6.1	219.02	2	216.50	219.50	4.1	6,564	0.06%
2018/12/07	6	236.58	2	238.00	236.00	4	6,471	0.06%
2018/12/06	22	241.73	2	240.75	237.00	20	6,371	0.31%
2018/12/05	6	261.92	4	263.25	263.00	2	6,235	0.03%
2018/12/04	37	272.01	3	273.83	268.00	34	6,260	0.54%
2018/12/03	2	282.00	3	284.67	283.50	-1	6,202	-0.02%
2018/11/30	1	266.50	8	260.13	264.50	-7	6,056	-0.12%
2018/11/29	1	254.50	2	257.00	252.50	-1	5,937	-0.02%
2018/11/28	1	246.50	3	249.83	250.00	-2	5,874	-0.03%
2018/11/27	2	242.50	0	0.00	242.00	2	5,871	0.03%
2018/11/26	6	244.25	8	246.69	247.50	-2	5,844	-0.03%
2018/11/23	13	242.62	13	243.15	241.00	0	5,833	0.00%
2018/11/22	18	253.03	10	253.50	245.50	8	5,808	0.14%
2018/11/21	8	254.88	6	255.92	256.00	2	5,760	0.03%
2018/11/20	4	263.25	4	259.00	262.50	0	5,639	0.00%
2018/11/19	1	262.50	0	0.00	264.00	1	5,592	0.02%
2018/11/16	0	0.00	1	252.00	253.00	-1	5,554	-0.02%
2018/11/15	2	252.50	2	248.00	249.00	0	5,520	0.00%
2018/11/14	4	256.75	3	257.00	255.50	1	5,414	0.02%
2018/11/13	2	249.50	1	250.00	256.50	1	5,356	0.02%
2018/11/12	1	264.50	0	0.00	264.50	1	5,224	0.02%
2018/11/09	5	265.70	2	265.75	268.50	3	5,221	0.06%
2018/11/08	1	272.50	11	272.14	262.50	-10	5,181	-0.19%
2018/11/07	11	267.91	11	265.91	270.00	0	5,034	0.00%
2018/11/06	10	273.05	6	270.25	267.00	4	4,968	0.08%
2018/11/05	13	285.88	2	283.50	290.00	11	4,687	0.23%
2018/11/02	14	291.11	8	297.50	299.50	6	4,465	0.13%
2018/11/01	4	310.25	2	309.50	303.00	2	4,351	0.05%
2018/10/31	0	0.00	2	306.50	311.50	-2	4,358	-0.05%
2018/10/29	0	0.00	3	298.50	298.50	-3	4,367	-0.07%
2018/10/26	8	296.81	11	305.00	296.00	-3	4,410	-0.07%
2018/10/25	1	294.00	0	0.00	301.00	1	4,414	0.02%
2018/10/23	0	0.00	2	306.00	304.00	-2	4,370	-0.05%
2018/10/19	1	309.50	0	0.00	312.50	1	4,323	0.02%
2018/10/17	0	0.00	2	318.00	313.50	-2	4,357	-0.05%
2018/10/16	4	298.50	4	302.75	305.00	0	4,294	0.00%
2018/10/15	1	286.00	0	0.00	286.00	1	4,263	0.02%
2018/10/11	1	281.00	1	278.50	277.50	0	4,219	0.00%
2018/10/09	9	318.00	10	317.25	308.00	-1	4,177	-0.02%
2018/10/08	1	319.00	0	0.00	321.00	1	4,215	0.02%
2018/10/05	1	319.00	0	0.00	316.50	1	4,222	0.02%
2018/10/04	3	321.00	2	324.00	321.00	1	4,178	0.02%
2018/10/03	2	327.50	1	327.00	326.50	1	4,125	0.02%
2018/10/02	2	334.25	2	340.25	335.00	0	4,080	0.00%
2018/09/28	6	339.67	1	340.50	336.00	5	4,114	0.12%
2018/09/27	0	0.00	4	339.25	338.00	-4	4,119	-0.10%
2018/09/26	3	336.17	2	335.00	337.00	1	4,100	0.02%
2018/09/25	2	336.00	2	333.50	336.00	0	4,082	0.00%
2018/09/21	1	338.00	1	339.00	339.50	0	4,045	0.00%
2018/09/20	2	338.50	1	337.50	337.50	1	3,978	0.03%
2018/09/18	2	349.25	1	354.50	344.50	1	3,823	0.03%
2018/09/17	1	359.00	0	0.00	360.50	1	3,776	0.03%
2018/09/14	0	0.00	1	359.50	358.00	-1	3,730	-0.03%
2018/09/13	1	351.00	2	354.75	350.50	-1	3,738	-0.03%
2018/09/12	2	342.75	1	343.00	342.50	1	3,686	0.03%
2018/09/11	1	352.00	0	0.00	351.50	1	3,631	0.03%
2018/09/07	10	361.15	1	363.00	360.50	9	3,589	0.25%
2018/09/06	3	363.33	3	363.00	366.00	0	3,548	0.00%
2018/09/05	4	370.25	3	370.00	370.00	1	3,525	0.03%
2018/09/04	2	372.25	1	376.00	372.50	1	3,524	0.03%
2018/08/31	0	0.00	2	374.50	376.50	-2	3,553	-0.06%
2018/08/30	0	0.00	3	373.50	372.50	-3	3,563	-0.08%
2018/08/29	3	372.00	3	370.00	372.50	0	3,637	0.00%
2018/08/28	2	367.50	6	368.00	368.50	-4	3,638	-0.11%
2018/08/27	0	0.00	2	365.00	365.00	-2	3,661	-0.05%
2018/08/24	6	358.25	0	0.00	360.50	6	3,685	0.16%
2018/08/23	1	360.00	1	363.00	364.50	0	3,706	0.00%
2018/08/22	2	358.00	0	0.00	360.00	2	3,720	0.05%
2018/08/21	1	365.00	2	366.00	366.50	-1	3,669	-0.03%
2018/08/20	4	358.75	3	363.33	360.50	1	3,683	0.03%
2018/08/17	6	362.25	0	0.00	361.50	6	3,691	0.16%
2018/08/16	1	359.50	3	368.50	368.00	-2	3,659	-0.05%
2018/08/15	2	363.00	0	0.00	363.00	2	3,667	0.05%
2018/08/13	2	366.50	1	364.50	364.00	1	3,681	0.03%
2018/08/10	0	0.00	1	377.50	378.00	-1	3,621	-0.03%
2018/08/08	1	378.00	0	0.00	374.50	1	3,543	0.03%
2018/08/03	1	368.50	5	371.00	371.00	-4	3,500	-0.11%
2018/08/02	5	371.30	1	380.50	364.00	4	3,462	0.12%
2018/08/01	0	0.00	2	382.25	383.50	-2	3,423	-0.06%
2018/07/30	0	0.00	1	374.50	376.00	-1	3,499	-0.03%
2018/07/27	1	368.50	0	0.00	376.50	1	3,517	0.03%
2018/07/26	1	371.00	0	0.00	372.50	1	3,562	0.03%
2018/07/25	1	378.00	2	378.00	378.00	-1	3,616	-0.03%
2018/07/24	3	373.17	8	375.94	378.00	-5	3,650	-0.14%
2018/07/23	3	366.50	3	361.00	366.00	0	3,678	0.00%
2018/07/20	15	368.70	12	371.42	366.50	3	3,661	0.08%
2018/07/19	0	0.00	7	373.57	374.00	-7	3,649	-0.19%
2018/07/18	1	366.50	3	366.00	366.50	-2	3,650	-0.05%
2018/07/17	1	360.00	2	364.50	360.00	-1	3,709	-0.03%
2018/07/16	17	361.68	19	359.84	364.00	-2	3,802	-0.05%
2018/07/13	1	348.00	6	353.00	358.00	-5	3,760	-0.13%
2018/07/12	0	0.00	5	344.70	346.50	-5	3,713	-0.13%
2018/07/10	1	341.00	2	342.50	343.00	-1	3,825	-0.03%
2018/07/06	4	333.75	0	0.00	336.00	4	3,875	0.10%
2018/07/05	1	343.50	2	346.00	342.00	-1	3,850	-0.03%
2018/07/03	1	335.50	0	0.00	334.00	1	3,887	0.03%
2018/07/02	1	339.50	4	339.63	335.50	-3	3,914	-0.08%
2018/06/29	1	335.52	0	0.00	341.00	1	3,920	0.03%
2018/06/25	2	332.50	0	0.00	331.00	2	3,979	0.05%
2018/06/22	3	334.50	0	0.00	334.00	3	4,066	0.07%
2018/06/21	2	343.50	2	349.50	342.50	0	4,061	0.00%
2018/06/20	1	345.50	0	0.00	345.50	1	4,117	0.02%
2018/06/13	1	349.00	1	347.50	347.00	0	4,183	0.00%
2018/06/11	3	343.83	1	346.00	347.50	2	4,278	0.05%
2018/06/08	8	349.12	1	348.00	346.00	7	4,266	0.16%
2018/06/07	4	358.88	3.1	362.31	357.50	0.9	4,279	0.02%
2018/06/06	1	362.01	4	367.25	364.50	-3	4,347	-0.07%
2018/06/05	1	362.00	10	364.35	365.50	-9	4,342	-0.21%
2018/06/04	1	363.50	4	362.25	363.50	-3	4,352	-0.07%
2018/06/01	2	352.50	7	355.43	356.00	-5	4,389	-0.11%
2018/05/31	1	347.50	0	0.00	348.50	1	4,585	0.02%
2018/05/30	3	341.83	0	0.00	346.00	3	4,698	0.06%
2018/05/29	0	0.00	36	348.36	345.00	-36	4,699	-0.77%
2018/05/28	76	348.43	45	349.28	345.00	31	4,758	0.65%
2018/05/25	1.5	349.00	0	0.00	347.50	1.5	4,860	0.03%
2018/05/24	6	343.00	0	0.00	342.50	6	4,993	0.12%
2018/05/23	19	344.71	0	0.00	342.50	19	5,041	0.38%
2018/05/22	2.1	356.31	2	355.75	355.00	0.1	5,102	0.00%
2018/05/21	1	358.00	4	356.75	356.00	-3	5,201	-0.06%
2018/05/18	0	0.00	1	342.50	342.00	-1	5,198	-0.02%
2018/05/17	1	344.50	0	0.00	341.00	1	5,276	0.02%
2018/05/15	2	350.00	0	0.00	346.50	2	5,571	0.04%
2018/05/14	1	347.50	4	353.00	355.00	-3	5,685	-0.05%
2018/05/11	134	343.87	134	343.46	346.00	0	5,788	0.00%	大買/大賣/
2018/05/10	32	338.00	30	339.43	338.00	2	6,006	0.03%
2018/05/09	1	335.00	41	337.00	338.00	-40	6,006	-0.67%
2018/05/08	43	335.55	2	334.50	336.00	41	6,026	0.68%
2018/05/07	24	337.19	34	337.28	334.50	-10	6,005	-0.17%
2018/05/03	8	324.38	1	324.50	321.50	7	5,906	0.12%
2018/05/02	5	336.40	7	339.64	333.00	-2	5,911	-0.03%
2018/04/30	3	328.83	8	330.94	331.00	-5	5,855	-0.09%
2018/04/27	6	319.50	1	317.00	320.00	5	5,823	0.09%
2018/04/26	1	328.00	0	0.00	326.50	1	5,748	0.02%
2018/04/25	1	327.00	0	0.00	326.50	1	5,741	0.02%
2018/04/24	1	325.50	1	330.00	325.50	0	5,710	0.00%
2018/04/23	1	334.00	0	0.00	335.00	1	5,651	0.02%
2018/04/20	7	355.43	0	0.00	347.50	7	5,575	0.13%
2018/04/19	0	0.00	4	370.63	371.00	-4	5,438	-0.07%
2018/04/18	0	0.00	1	365.00	364.50	-1	5,419	-0.02%
2018/04/17	1	365.00	0	0.00	361.50	1	5,406	0.02%
2018/04/16	0	0.00	1	370.50	370.00	-1	5,385	-0.02%
2018/04/13	1	366.00	0	0.00	362.50	1	5,322	0.02%
2018/04/12	0.5	366.00	2	364.50	367.50	-1.5	5,336	-0.03%
2018/04/11	2	363.00	0	0.00	358.00	2	5,337	0.04%
2018/04/10	0	0.00	3	366.83	364.00	-3	5,330	-0.06%
2018/04/09	0	0.00	1	361.00	357.00	-1	5,328	-0.02%
2018/04/03	1	353.50	0	0.00	353.00	1	5,285	0.02%
2018/04/02	1	356.00	0	0.00	357.50	1	5,257	0.02%
2018/03/30	2	359.00	1	356.00	355.00	1	5,280	0.02%
2018/03/29	5	363.40	3	363.17	361.50	2	5,298	0.04%
2018/03/28	3	365.67	0	0.00	364.00	3	5,275	0.06%
2018/03/27	2	369.00	5	367.90	371.00	-3	5,257	-0.06%
2018/03/22	1	364.50	0	0.00	362.00	1	5,148	0.02%
2018/03/21	1	366.50	1	368.50	366.50	0	5,111	0.00%
2018/03/20	0	0.00	1	360.50	364.50	-1	5,092	-0.02%
2018/03/19	4	364.00	4	363.38	362.00	0	5,068	0.00%
2018/03/16	1	357.50	1	360.00	362.00	0	5,056	0.00%
2018/03/14	1	360.50	0	0.00	359.50	1	5,011	0.02%
2018/03/13	3	363.50	2	362.00	362.50	1	5,029	0.02%
2018/03/12	0	0.00	1	369.00	367.00	-1	5,018	-0.02%
2018/03/09	2	361.50	7	364.43	362.50	-5	5,028	-0.10%
2018/03/08	2	359.25	0	0.00	360.00	2	4,990	0.04%
2018/03/07	9	359.83	3	362.00	361.00	6	4,979	0.12%
2018/03/06	2	362.50	5.1	362.82	364.50	-3.1	4,941	-0.06%
2018/03/05	1	349.50	1	356.50	349.50	0	4,825	0.00%
2018/03/02	3	347.17	2	349.00	349.00	1	4,700	0.02%
2018/03/01	3	348.50	3	348.50	350.00	0	4,707	0.00%
2018/02/27	8	358.25	6	358.75	354.00	2	4,690	0.04%
2018/02/26	2	356.50	8	359.75	358.50	-6	4,610	-0.13%
2018/02/23	5	349.70	2	349.00	350.00	3	4,527	0.07%
2018/02/22	4	346.75	5	345.80	349.00	-1	4,710	-0.02%
2018/02/21	1	342.00	3	341.33	342.50	-2	4,672	-0.04%
2018/02/12	3	328.67	1	330.00	324.50	2	4,597	0.04%
2018/02/09	3	329.00	4	326.63	333.50	-1	4,565	-0.02%
2018/02/08	5	339.70	5	344.50	337.00	0	4,527	0.00%
2018/02/07	20	353.70	23	356.74	343.00	-3	4,542	-0.07%
2018/02/06	5	337.50	5	340.00	337.50	0	4,376	0.00%
2018/02/05	19	349.95	19	350.61	346.50	0	4,340	0.00%
2018/02/02	12.1	348.27	18	347.06	353.50	-6	4,299	-0.14%
2018/02/01	4	333.00	11	334.41	333.50	-7	4,144	-0.17%
2018/01/31	0	0.00	6	332.83	334.00	-6	4,241	-0.14%
2018/01/30	2	327.00	1	323.50	323.50	1	4,377	0.02%
2018/01/29	0	0.00	1	330.00	331.00	-1	4,585	-0.02%
2018/01/25	2	325.00	0	0.00	324.50	2	4,703	0.04%
2018/01/24	0	0.00	1.1	329.64	331.00	-1.1	4,758	-0.02%
2018/01/22	3	335.33	2	333.00	336.00	1	4,982	0.02%
2018/01/19	0	0.00	2	333.25	335.50	-2	5,062	-0.04%
2018/01/18	1	334.50	0	0.00	332.00	1	5,104	0.02%
2018/01/17	0	0.00	3	330.00	331.50	-3	5,102	-0.06%
2018/01/16	0	0.00	6.1	337.74	338.00	-6.1	5,107	-0.12%
2018/01/15	3	333.50	2	333.50	333.50	1	5,140	0.02%
2018/01/12	0	0.00	7	331.29	332.50	-7	5,184	-0.14%
2018/01/11	0	0.00	2	323.00	324.50	-2	5,254	-0.04%
2018/01/10	9	321.00	0	0.00	319.00	9	5,333	0.17%
2018/01/09	0	0.00	1	329.50	329.50	-1	5,344	-0.02%
2018/01/08	2	324.75	90	324.94	327.00	-88	5,425	-1.62%
2018/01/05	1	328.00	0	0.00	335.00	1	5,480	0.02%
2018/01/04	6	335.08	5	336.80	335.00	1	5,500	0.02%
2018/01/03	1	334.00	9	333.94	333.50	-8	5,648	-0.14%
2018/01/02	3	327.83	2	330.00	330.00	1	5,852	0.02%