可成 (2474)-富邦-新店券商分點個股進出

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
218.0
漲跌
▲2.0
漲幅
+0.93%
成交量
2,428張
產業
上市其他電子類股
1227人加入追蹤

立即追蹤
本地時間:14:30

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

可成 (2474)籌碼相關－富邦-新店券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	5	217.50	7	216.50	218.00	-2	2,377	-0.08%
2024/04/29	15.1	216.16	0	0.00	216.00	15.1	2,374	0.63%
2024/04/26	2	215.50	5	213.50	213.50	-3	2,352	-0.13%
2024/04/25	1	214.00	1	216.00	216.00	0	2,326	0.00%
2024/04/24	2	213.25	2.1	213.90	214.00	-0.1	2,334	-0.01%
2024/04/23	0	0.00	2	214.00	214.50	-2	2,358	-0.08%
2024/04/22	10	210.25	1	210.50	212.00	9	2,337	0.39%
2024/04/19	2.1	205.75	2.5	207.30	207.00	-0.4	2,304	-0.02%
2024/04/18	2	208.25	0.1	208.50	208.00	1.9	2,265	0.08%
2024/04/17	0	0.00	1	206.50	205.50	-1	2,247	-0.04%
2024/04/16	0	0.00	1	206.00	205.00	-1	2,233	-0.04%
2024/04/15	4	208.00	1	208.00	207.00	3	2,201	0.14%
2024/04/11	1	207.50	0	0.00	208.00	1	2,210	0.05%
2024/04/09	0.1	211.00	0	0.00	210.00	0.1	2,209	0.00%
2024/04/08	1.1	210.05	0	0.00	211.00	1.1	2,208	0.05%
2024/04/02	1.2	213.50	3	213.00	213.00	-1.8	2,178	-0.08%
2024/04/01	0.1	212.50	10	213.05	212.00	-9.9	2,183	-0.45%
2024/03/29	2	215.00	4	216.75	219.00	-2	2,157	-0.09%
2024/03/28	21	216.86	4	216.00	217.50	17	2,062	0.82%
2024/03/27	1	211.50	0	0.00	213.50	1	2,060	0.05%
2024/03/26	1.1	209.09	0	0.00	210.00	1.1	2,129	0.05%
2024/03/25	0	210.00	12	209.54	211.50	-12	2,193	-0.55%
2024/03/22	3	213.33	1	224.00	214.00	2	2,235	0.09%
2024/03/21	1	219.50	5	223.60	224.00	-4	2,246	-0.18%
2024/03/20	3	218.50	2.1	218.83	216.50	0.9	2,246	0.04%
2024/03/19	0.1	217.00	0.3	216.00	215.00	-0.2	2,200	-0.01%
2024/03/18	0	0.00	3	215.00	214.50	-3	2,150	-0.14%
2024/03/15	0	0.00	9.1	213.40	215.00	-9.1	2,136	-0.43%
2024/03/14	1	205.00	2	205.00	209.00	-1	2,059	-0.05%
2024/03/13	2	208.00	2.4	209.05	208.50	-0.4	2,052	-0.02%
2024/03/12	6	204.31	22	201.80	206.00	-16	2,062	-0.77%
2024/03/07	0.1	198.10	2	199.50	199.50	-2	2,059	-0.09%
2024/03/06	0	199.00	0	0.00	200.00	0	2,095	0.00%
2024/02/29	0	195.00	0.3	196.50	197.00	-0.2	2,429	-0.01%
2024/02/27	1	197.50	2	197.00	195.50	-1	2,486	-0.04%
2024/02/23	1	196.50	1.1	199.88	196.50	-0.1	2,548	0.00%
2024/02/22	4.3	200.22	4	199.50	200.50	0.3	2,579	0.01%
2024/02/21	0	199.00	0	0.00	199.00	0	2,612	0.00%
2024/02/19	2	197.51	2	199.00	199.50	0	2,641	0.00%
2024/02/16	1	195.50	0	0.00	196.00	1	2,668	0.04%
2024/02/05	0	193.50	0.3	194.00	193.50	-0.3	2,684	-0.01%
2024/02/02	2.1	194.50	0	194.50	195.50	2.1	2,723	0.08%
2024/02/01	1	194.00	0	0.00	196.00	1	2,732	0.04%
2024/01/30	0.1	195.00	0	0.00	195.00	0.1	2,722	0.00%
2024/01/26	0.1	194.00	0	0.00	195.50	0.1	2,718	0.00%
2024/01/25	0.1	196.50	0	0.00	196.00	0.1	2,716	0.00%
2024/01/23	0	0.00	13.1	195.20	193.50	-13.1	2,724	-0.48%
2024/01/22	0	0.00	6	199.00	199.00	-6	2,709	-0.22%
2024/01/18	0.1	196.00	0	0.00	196.50	0.1	2,723	0.00%
2024/01/16	0	200.00	7	200.28	200.50	-7	2,660	-0.26%
2024/01/15	0	0.00	2	200.00	200.00	-2	2,646	-0.08%
2024/01/12	0	198.00	15	197.10	198.00	-15	2,662	-0.56%
2024/01/11	0	198.00	4	198.38	198.00	-4	2,659	-0.15%
2024/01/10	0	0.00	1	197.50	197.00	-1	2,693	-0.04%
2024/01/09	0	0.00	2	198.50	197.50	-2	2,702	-0.07%
2024/01/08	2	197.51	1	199.00	199.00	1	2,727	0.04%
2024/01/05	0	0.00	1.1	196.95	197.00	-1.1	2,727	-0.04%
2024/01/04	0	0.00	0.1	192.50	194.00	-0.1	2,729	0.00%
2024/01/03	1	193.50	0	0.00	193.50	1	2,751	0.04%
2024/01/02	0	192.50	0	0.00	196.00	0	2,739	0.00%
2023/12/29	0.1	193.92	0	0.00	194.00	0.1	2,730	0.00%
2023/12/28	0	195.31	0.1	194.50	195.50	-0.1	2,741	0.00%
2023/12/26	0	193.50	1	194.00	194.50	-1	2,719	-0.04%
2023/12/25	0	0.00	4.3	191.24	193.00	-4.3	2,732	-0.16%
2023/12/22	0	0.00	4	190.63	191.00	-4	2,728	-0.15%
2023/12/21	7	188.21	3.3	188.34	189.00	3.8	2,689	0.14%
2023/12/20	3.3	191.04	6	191.42	191.00	-2.8	2,582	-0.11%
2023/12/19	5	188.60	6	190.08	190.00	-1	2,510	-0.04%
2023/12/18	6	189.83	2	188.75	189.50	4	2,459	0.16%
2023/12/15	6	185.17	8	185.50	185.00	-2	2,399	-0.08%
2023/12/14	9.1	187.28	0	0.00	187.00	9.1	2,357	0.38%
2023/12/13	4.9	186.09	0	0.00	187.00	4.9	2,359	0.21%
2023/12/12	2	184.75	0	0.00	185.00	2	2,426	0.08%
2023/12/11	0.1	184.50	0	0.00	185.00	0.1	2,425	0.00%
2023/12/08	1.1	184.57	0	0.00	184.50	1.1	2,445	0.04%
2023/12/07	8.1	184.37	12	184.13	183.50	-4	2,462	-0.16%
2023/12/06	3	194.50	9	195.44	192.50	-6	2,446	-0.24%
2023/12/05	2.1	194.48	2.6	193.12	193.50	-0.5	2,440	-0.02%
2023/12/04	0.2	196.00	1.1	196.14	195.00	-0.9	2,454	-0.04%
2023/12/01	4.1	195.63	4.1	196.24	195.50	0	2,469	0.00%
2023/11/30	14.1	199.04	1	199.00	194.50	13.1	2,436	0.54%
2023/11/29	2	196.50	10.3	198.42	196.50	-8.3	2,296	-0.36%
2023/11/28	0.2	195.47	3.1	195.95	194.50	-3	2,260	-0.13%
2023/11/27	7.3	197.51	2	198.75	196.00	5.3	2,280	0.23%
2023/11/24	4.7	200.44	2.1	200.87	197.50	2.6	2,253	0.12%
2023/11/22	0	196.00	0.1	196.00	196.00	0	2,151	0.00%
2023/11/21	0.1	196.00	4.3	196.22	196.00	-4.2	2,123	-0.20%
2023/11/20	1.1	193.95	4.1	194.49	194.00	-3	2,080	-0.14%
2023/11/17	0.1	191.22	5	192.00	191.50	-4.9	2,043	-0.24%
2023/11/16	0	0.00	2	188.50	189.50	-2	2,045	-0.10%
2023/11/15	0	186.17	0	0.00	186.50	0	2,035	0.00%
2023/11/14	0	186.00	0	185.00	185.00	0	2,027	0.00%
2023/11/13	1	186.51	0	187.00	187.50	1	2,036	0.05%
2023/11/10	0.1	187.35	6	185.58	187.50	-5.9	2,037	-0.29%
2023/11/06	0	0.00	1	184.50	184.00	-1	2,073	-0.05%
2023/11/01	0	0.00	3	181.83	181.00	-3	2,108	-0.14%
2023/10/31	1	182.00	0	0.00	181.50	1	2,112	0.05%
2023/10/27	0	0.00	1	183.50	182.50	-1	2,118	-0.05%
2023/10/26	1	181.00	1	182.50	181.50	0	2,129	0.00%
2023/10/25	0	0.00	3	182.17	182.00	-3	2,136	-0.14%
2023/10/24	1	182.00	0	0.00	181.50	1	2,153	0.05%
2023/10/23	0	0.00	1	183.00	181.50	-1	2,149	-0.05%
2023/10/20	1	182.00	0	0.00	182.50	1	2,146	0.05%
2023/10/19	0	0.00	5	185.60	185.00	-5	2,172	-0.23%
2023/10/18	0	0.00	1	184.50	184.50	-1	2,215	-0.05%
2023/10/17	2	183.50	6	183.33	183.50	-4	2,208	-0.18%
2023/10/16	1	181.96	0	0.00	181.00	1	2,243	0.05%
2023/10/13	1	185.00	0.2	185.10	185.50	0.8	2,259	0.04%
2023/10/12	0	0.00	2	183.25	184.50	-2	2,241	-0.09%
2023/10/11	1	181.97	0	0.00	182.00	1	2,223	0.05%
2023/10/06	0	0.00	0	182.00	182.50	0	2,224	0.00%
2023/10/05	0	0.00	2	183.50	184.00	-2	2,227	-0.09%
2023/10/04	3	182.33	5	182.00	182.50	-2	2,225	-0.09%
2023/10/03	4	184.00	0	184.00	183.50	4	2,216	0.18%
2023/09/28	0	0.00	2.1	183.21	182.50	-2.1	2,248	-0.09%
2023/09/27	1	181.51	0	0.00	181.50	1	2,229	0.05%
2023/09/26	0	0.00	4	183.00	183.50	-4	2,237	-0.18%
2023/09/25	1	183.00	1	183.00	182.50	0	2,241	0.00%
2023/09/22	0	0.00	1	181.00	180.50	-1	2,263	-0.04%
2023/09/21	1	179.00	0	0.00	179.00	1	2,299	0.04%
2023/09/20	0	0.00	5	182.99	181.50	-5	2,313	-0.22%
2023/09/19	0	0.00	3	184.50	183.50	-3	2,321	-0.13%
2023/09/18	1	182.00	1	184.00	183.50	0	2,347	0.00%
2023/09/14	0	182.00	0.4	181.50	182.50	-0.4	2,321	-0.02%
2023/09/06	0	0.00	2	181.00	182.50	-2	2,310	-0.09%
2023/09/05	8	180.50	0	0.00	180.00	8	2,274	0.35%
2023/09/04	0	0.00	1	180.50	180.50	-1	2,269	-0.04%
2023/09/01	0	0.00	0.3	180.00	180.00	-0.3	2,262	-0.01%
2023/08/31	0	0.00	4.3	179.12	180.50	-4.3	2,244	-0.19%
2023/08/25	0	168.00	0	0.00	167.50	0	2,113	0.00%
2023/08/24	1	168.50	0	0.00	168.00	1	2,108	0.05%
2023/08/23	0	167.50	0	0.00	169.00	0	2,117	0.00%
2023/08/18	1	166.50	0	0.00	166.50	1	2,109	0.05%
2023/08/17	2.1	166.28	25	167.02	167.50	-22.9	2,095	-1.09%
2023/08/16	3	170.33	1	170.00	170.00	2	2,082	0.10%
2023/08/15	0	0.00	16	172.50	171.50	-16	2,074	-0.77%
2023/08/10	1	175.00	0	0.00	176.50	1	2,037	0.05%
2023/08/04	1.3	173.30	18	174.50	174.00	-16.8	2,013	-0.83%
2023/08/01	0.1	175.00	6	175.00	175.00	-5.9	1,995	-0.30%
2023/07/31	1	174.00	0	0.00	173.50	1	1,991	0.05%
2023/07/28	2	174.75	0	0.00	175.00	2	1,978	0.10%
2023/07/27	2	178.00	0	0.00	178.00	2	1,971	0.10%
2023/07/24	0.1	176.00	0	0.00	176.00	0.1	1,953	0.01%
2023/07/19	0	0.00	0	177.50	177.50	0	1,813	0.00%
2023/07/18	0	180.00	2	180.50	181.00	-2	1,760	-0.11%
2023/07/17	1	174.00	1	174.00	174.00	0	1,711	0.00%
2023/07/13	6	175.00	0	0.00	175.50	6	1,731	0.35%
2023/07/12	3	173.50	0	0.00	174.00	3	1,698	0.18%
2023/07/10	1.3	171.50	0	0.00	171.50	1.3	1,698	0.07%
2023/07/07	1	171.50	1	173.00	172.50	0	1,712	0.00%
2023/07/06	3	174.00	0	0.00	173.00	3	1,706	0.18%
2023/07/04	1	175.50	0	0.00	176.00	1	1,663	0.06%
2023/07/03	2.1	174.82	1	174.00	174.00	1.1	1,652	0.07%
2023/06/30	0	179.00	0	0.00	175.50	0	1,657	0.00%
2023/06/29	0	0.00	2	180.75	179.50	-2	1,641	-0.12%
2023/06/28	1	190.50	24	190.23	190.00	-23	1,581	-1.45%
2023/06/27	2	190.00	3	189.67	189.50	-1	1,538	-0.07%
2023/06/26	2	190.00	0.1	190.50	189.50	1.9	1,513	0.13%
2023/06/13	1	193.00	3.3	193.59	194.00	-2.3	1,482	-0.16%
2023/06/07	0	188.50	0	0.00	190.00	0	1,607	0.00%
2023/06/06	0	0.00	1	187.50	188.00	-1	1,632	-0.06%
2023/06/05	0.1	190.00	1	189.50	188.50	-0.9	1,649	-0.05%
2023/06/02	2	189.00	0	0.00	189.50	2	1,672	0.12%
2023/06/01	0	0.00	0	187.00	186.50	0	1,677	0.00%
2023/05/30	0	0.00	2	190.00	188.50	-2	1,684	-0.12%
2023/05/29	0	0.00	5	189.50	189.00	-5	1,715	-0.29%
2023/05/26	0.2	187.00	0	0.00	185.00	0.2	1,834	0.01%
2023/05/24	1	185.00	0	0.00	185.00	1	1,845	0.05%
2023/05/23	0	0.00	0.1	187.71	188.00	-0.1	1,822	0.00%
2023/05/22	0	0.00	8	189.81	190.00	-8	1,815	-0.44%
2023/05/19	0	0.00	3	189.33	189.50	-3	1,805	-0.17%
2023/05/18	0	0.00	1	187.00	188.50	-1	1,822	-0.05%
2023/05/16	0	0.00	0.1	187.00	186.00	-0.1	1,811	0.00%
2023/05/10	0	0.00	1	185.00	185.50	-1	1,910	-0.05%
2023/05/09	1	181.50	0	0.00	185.00	1	1,926	0.05%
2023/05/04	0	181.00	0	0.00	181.00	0	2,022	0.00%
2023/05/03	1	180.50	1	182.00	182.00	0	2,108	0.00%
2023/04/28	0	180.00	0	0.00	181.00	0	2,163	0.00%
2023/04/24	0	0.00	0.1	180.50	181.00	-0.1	2,184	0.00%
2023/04/21	0	0.00	0.1	181.50	181.00	-0.1	2,194	0.00%
2023/04/19	2	182.00	0	0.00	182.50	2	2,232	0.09%
2023/04/17	0	0.00	0	184.50	184.50	0	2,201	0.00%
2023/04/14	0	0.00	0.1	185.00	184.50	-0.1	2,217	0.00%
2023/03/31	1	190.50	0	0.00	190.00	1	2,251	0.04%
2023/03/29	0	188.00	0	0.00	189.00	0	2,419	0.00%
2023/03/22	0	188.50	0	0.00	189.00	0	2,863	0.00%
2023/03/17	0.1	187.50	1	188.00	187.50	-0.9	2,901	-0.03%
2023/03/14	0	0.00	0	186.50	185.50	0	2,898	0.00%
2023/03/10	0	0.00	1	185.00	184.50	-1	2,998	-0.03%
2023/03/09	0	186.00	0	187.00	185.50	0	3,107	0.00%
2023/03/08	0	0.00	2.2	186.52	187.50	-2.2	3,262	-0.07%
2023/03/07	0	0.00	0.3	187.00	187.00	-0.3	3,333	-0.01%
2023/03/06	0.3	187.50	1.2	187.92	187.50	-0.9	3,383	-0.03%
2023/03/03	0.1	188.50	0	0.00	188.00	0.1	3,436	0.00%
2023/03/01	0	0.00	10	186.00	186.00	-10	3,490	-0.29%
2023/02/24	1	183.51	21	185.50	184.50	-20	3,493	-0.57%
2023/02/23	0.5	190.00	2	190.25	191.00	-1.6	3,420	-0.05%
2023/02/22	0	0.00	7	188.79	189.00	-7	3,443	-0.20%
2023/02/21	0	0.00	5	189.50	189.00	-5	3,445	-0.15%
2023/02/20	0	0.00	10	189.45	190.00	-10	3,515	-0.28%
2023/02/16	0.1	190.00	0	0.00	189.00	0.1	3,650	0.00%
2023/02/15	0	0.00	1	187.98	188.00	-1	3,700	-0.03%
2023/02/10	0	0.00	3	188.67	188.00	-3	3,830	-0.08%
2023/02/09	0	0.00	1	185.00	186.00	-1	3,798	-0.03%
2023/02/07	0	0.00	2	186.00	186.50	-2	3,789	-0.05%
2023/02/06	2	186.50	1	186.00	186.50	1	3,779	0.03%
2023/02/03	0	0.00	5	185.80	185.50	-5	3,767	-0.13%
2023/02/02	0	0.00	5	185.50	185.00	-5	3,759	-0.13%
2023/02/01	0	185.50	3.4	184.59	185.50	-3.3	3,735	-0.09%
2023/01/17	0	0.00	0.2	176.00	175.00	-0.2	3,687	-0.01%
2023/01/13	0	0.00	1.1	175.50	176.00	-1.1	3,760	-0.03%
2023/01/12	0	0.00	0.1	174.00	173.50	-0.1	3,794	0.00%
2023/01/10	0	0.00	0.1	176.00	177.50	-0.1	3,835	0.00%
2023/01/09	0	0.00	0.1	174.50	175.50	-0.1	3,831	0.00%
2023/01/06	0	0.00	5	172.00	171.50	-5	3,857	-0.13%
2023/01/05	0	0.00	8	172.38	171.50	-8	3,895	-0.21%
2023/01/04	0	0.00	1	171.50	171.50	-1	3,913	-0.03%
2023/01/03	0.1	168.09	0	0.00	170.50	0.1	3,934	0.00%
2022/12/29	0	0.00	0.5	169.00	169.00	-0.5	3,959	-0.01%
2022/12/28	0	0.00	3	169.50	169.00	-3	3,967	-0.08%
2022/12/27	5	169.50	0.1	170.50	169.00	5	3,975	0.12%
2022/12/26	10	169.50	0	0.00	169.50	10	3,994	0.25%
2022/12/22	0.1	166.50	0	168.00	172.00	0	4,009	0.00%
2022/12/21	1.1	165.67	0	0.00	167.00	1.1	3,936	0.03%
2022/12/20	1	168.50	0.1	168.00	168.50	0.9	3,839	0.02%
2022/12/19	0	169.00	1	170.00	169.00	-1	3,767	-0.03%
2022/12/16	1	173.00	0	0.00	172.00	1	3,645	0.03%
2022/12/15	1	175.00	1	175.50	174.00	0	3,555	0.00%
2022/12/12	3	171.00	1	173.00	174.50	2	3,487	0.06%
2022/12/09	0	174.00	0.1	173.50	173.50	-0.1	3,517	0.00%
2022/12/06	2	176.50	0.1	177.00	175.00	1.9	3,411	0.06%
2022/12/05	1	175.50	0	0.00	176.00	1	3,351	0.03%
2022/12/02	3	176.17	0	176.00	176.50	3	3,300	0.09%
2022/12/01	5	179.61	1	178.50	177.00	4	3,222	0.12%
2022/11/29	3.1	179.71	4	180.24	181.00	-0.9	3,057	-0.03%
2022/11/28	0	177.00	0.1	178.59	180.00	0	3,058	0.00%
2022/11/25	1.1	179.00	1	180.00	180.00	0.1	3,059	0.00%
2022/11/24	2	178.50	0	0.00	180.50	2	3,127	0.06%
2022/11/22	1	179.50	0	0.00	179.50	1	3,159	0.03%
2022/11/18	0	0.00	2	183.25	184.00	-2	3,098	-0.06%
2022/11/17	0	0.00	0.1	187.00	187.50	-0.1	3,099	0.00%
2022/11/16	0.2	186.00	1.2	185.92	186.00	-1	3,106	-0.03%
2022/11/15	4	187.00	7	185.29	187.50	-3	3,069	-0.10%
2022/11/14	0	0.00	2	184.00	184.50	-2	3,031	-0.07%
2022/11/11	2	179.75	1.1	180.02	180.00	0.9	2,974	0.03%
2022/11/10	2	178.00	8	178.63	180.00	-6	2,956	-0.20%
2022/11/09	0	0.00	1.1	175.45	176.50	-1.1	2,927	-0.04%
2022/11/08	0	0.00	4	174.50	174.50	-4	2,891	-0.14%
2022/11/07	0.1	173.00	0.1	172.50	173.50	0	2,893	0.00%
2022/11/03	0	0.00	1.1	172.92	172.50	-1.1	2,946	-0.04%
2022/11/02	0	0.00	1	171.50	172.00	-1	3,003	-0.03%
2022/10/31	0	0.00	0.2	168.50	169.50	-0.2	2,978	-0.01%
2022/10/27	0	0.00	0.1	166.50	167.50	-0.1	2,949	0.00%
2022/10/26	0	0.00	0.1	162.00	164.50	-0.1	2,938	0.00%
2022/10/25	1.1	162.00	2	162.50	162.50	-0.9	2,907	-0.03%
2022/10/24	5.2	164.54	3	165.50	164.50	2.2	2,886	0.08%
2022/10/21	0	0.00	1	171.00	169.00	-1	2,835	-0.04%
2022/10/20	0	0.00	3	171.17	172.00	-3	2,857	-0.11%
2022/10/19	0	0.00	1	172.00	170.50	-1	2,819	-0.04%
2022/10/14	0	0.00	4.1	172.98	172.00	-4.1	2,793	-0.15%
2022/10/13	1	170.00	16	169.13	168.50	-15	2,804	-0.53%
2022/10/12	0	0.00	3.1	168.53	168.00	-3.1	2,807	-0.11%
2022/10/11	2.1	170.93	0	0.00	169.50	2.1	2,813	0.07%
2022/10/07	16	173.50	17.3	172.08	172.50	-1.3	2,799	-0.05%
2022/10/06	2	173.50	17	173.50	174.00	-15	2,834	-0.53%
2022/10/05	2.1	170.74	1	170.00	170.00	1.1	2,843	0.04%
2022/10/04	0.1	169.50	7	170.00	172.00	-6.9	2,836	-0.24%
2022/10/03	1	170.50	0.2	170.00	169.00	0.8	2,816	0.03%
2022/09/30	0	0.00	4	172.13	172.50	-4	2,805	-0.14%
2022/09/29	0	0.00	1.1	170.05	171.00	-1.1	2,792	-0.04%
2022/09/27	0	0.00	0.1	171.28	171.00	-0.1	2,798	0.00%
2022/09/26	1	170.00	0	169.00	170.00	1	2,790	0.04%
2022/09/23	0	0.00	0.1	170.50	171.50	-0.1	2,776	0.00%
2022/09/21	0.1	171.00	1	171.50	172.00	-0.9	2,742	-0.03%
2022/09/20	0.2	175.30	1.2	174.92	176.00	-1	2,704	-0.04%
2022/09/19	2.2	173.45	2.1	173.02	173.50	0.1	2,720	0.00%
2022/09/16	0	0.00	0.1	173.55	172.50	-0.1	2,737	0.00%
2022/09/15	0.1	173.50	1	174.00	173.00	-0.9	2,711	-0.03%
2022/09/14	0.1	169.00	0.1	169.96	171.00	0	2,709	0.00%
2022/09/13	0	0.00	3	172.00	171.50	-3	2,736	-0.11%
2022/09/12	0	0.00	1	171.00	171.50	-1	2,741	-0.04%
2022/09/08	0.1	166.24	0	0.00	169.00	0.1	2,759	0.00%
2022/09/07	1	165.52	1	166.00	166.00	0	2,761	0.00%
2022/09/06	1	166.00	1	164.50	164.50	0	2,749	0.00%
2022/09/05	1	171.50	4.1	170.49	169.50	-3.1	2,714	-0.11%
2022/09/02	1.1	181.98	1	183.00	181.00	0.1	2,647	0.00%
2022/09/01	2	183.75	2	183.75	183.50	0	2,602	0.00%
2022/08/31	0.1	180.00	3	182.17	185.50	-2.9	2,556	-0.11%
2022/08/30	0	0.00	1	186.00	183.00	-1	2,481	-0.04%
2022/08/29	2	180.00	1	180.50	181.00	1	2,450	0.04%
2022/08/25	0	0.00	1	182.00	180.50	-1	2,548	-0.04%
2022/08/24	0	0.00	8.8	180.48	180.50	-8.8	2,645	-0.33%
2022/08/23	1	178.50	0	0.00	178.50	1	2,767	0.04%
2022/08/22	0	0.00	1	179.00	178.00	-1	2,860	-0.03%
2022/08/19	1	179.00	2	178.50	178.00	-1	2,917	-0.03%
2022/08/18	1	177.50	1	177.00	178.00	0	2,968	0.00%
2022/08/17	1	177.01	1.1	175.59	176.50	-0.1	3,071	0.00%
2022/08/16	15	176.33	0	0.00	177.50	15	3,111	0.48%
2022/08/15	6.1	173.59	0	0.00	175.00	6.1	3,122	0.19%
2022/08/11	11	176.59	2.1	176.24	176.00	8.9	3,165	0.28%
2022/08/10	22.1	179.66	1	178.50	175.50	21.1	3,162	0.67%
2022/08/09	2	174.50	38.1	178.36	179.50	-36.1	3,129	-1.15%
2022/08/08	0	0.00	2	170.50	171.00	-2	3,089	-0.06%
2022/08/05	0	0.00	0.1	170.50	170.50	-0.1	3,103	0.00%
2022/08/02	0	0.00	0	167.59	168.00	0	3,235	0.00%
2022/08/01	1	170.00	0	0.00	170.50	1	3,239	0.03%
2022/07/29	1	169.00	0	0.00	170.50	1	3,258	0.03%
2022/07/28	1	170.50	1	172.50	170.50	0	3,273	0.00%
2022/07/27	3	170.67	4.1	170.00	172.00	-1.1	3,269	-0.03%
2022/07/26	0	0.00	0.1	166.50	166.00	-0.1	3,234	0.00%
2022/07/22	0	0.00	0.1	168.00	168.00	-0.1	3,242	0.00%
2022/07/19	0	0.00	1	167.50	167.00	-1	3,184	-0.03%
2022/07/18	1	169.00	1	169.00	170.00	0	3,168	0.00%
2022/07/15	1	168.50	1	168.00	168.00	0	3,149	0.00%
2022/07/14	0	0.00	3	167.50	168.50	-3	3,143	-0.10%
2022/07/13	2	165.50	2	165.00	163.50	0	3,127	0.00%
2022/07/07	0	0.00	1	158.00	159.00	-1	3,110	-0.03%
2022/07/06	0	0.00	1	158.50	157.50	-1	3,120	-0.03%
2022/07/05	0	0.00	10	159.05	160.00	-10	3,173	-0.32%
2022/07/01	0.4	163.00	1.1	162.95	162.00	-0.7	3,209	-0.02%
2022/06/30	0	0.00	2	165.00	165.50	-2	3,208	-0.06%
2022/06/28	0	167.17	0	0.00	168.00	0	3,202	0.00%
2022/06/27	0.2	168.73	1	169.00	169.00	-0.8	3,232	-0.03%
2022/06/24	0.1	165.89	0	0.00	166.00	0.1	3,198	0.00%
2022/06/23	0	163.00	4	164.38	165.50	-4	3,188	-0.13%
2022/06/20	0	0.00	0	163.00	162.50	0	3,118	0.00%
2022/06/17	0	0.00	8.1	162.52	165.00	-8.1	3,111	-0.26%
2022/06/16	1	167.00	0	0.00	164.50	1	3,101	0.03%
2022/06/15	4	169.00	0.1	166.50	166.50	3.9	3,150	0.12%
2022/06/14	2	166.50	2.1	167.24	168.00	-0.1	3,174	0.00%
2022/06/13	0.2	167.49	0.1	167.00	167.00	0.1	3,176	0.00%
2022/06/10	6	169.00	3	168.67	168.00	3	3,151	0.10%
2022/06/09	1	172.50	1	173.50	173.00	0	3,123	0.00%
2022/06/08	5	174.40	0.5	174.51	173.00	4.5	3,117	0.14%
2022/06/07	4	172.00	5	173.40	173.50	-1	3,066	-0.03%
2022/06/06	2	173.00	5.2	173.38	173.50	-3.2	3,026	-0.11%
2022/06/02	2.2	171.75	2.1	172.24	171.00	0.1	2,972	0.00%
2022/06/01	3	171.17	7.3	169.97	170.50	-4.3	2,930	-0.15%
2022/05/31	4	166.75	9	167.06	164.00	-5	2,820	-0.18%
2022/05/30	3.1	166.02	6	166.83	166.00	-2.9	2,686	-0.11%
2022/05/27	0.1	164.99	2	166.00	165.00	-1.9	2,613	-0.07%
2022/05/26	1	163.50	6	163.58	163.50	-5	2,579	-0.19%
2022/05/25	5	161.50	1	164.96	161.50	4	2,684	0.15%
2022/05/24	1	164.00	16.1	163.84	162.50	-15.1	2,612	-0.58%
2022/05/23	0	0.00	2.5	160.70	160.50	-2.5	2,535	-0.10%
2022/05/20	5	160.60	1	160.50	159.50	4	2,517	0.16%
2022/05/19	1	159.00	0	0.00	159.00	1	2,463	0.04%
2022/05/17	0	0.00	1	157.50	155.50	-1	2,419	-0.04%
2022/05/16	1	155.97	8.1	154.88	156.00	-7.1	2,413	-0.29%
2022/05/13	0	150.00	0.1	150.00	150.50	-0.1	2,374	0.00%
2022/05/12	0	0.00	0	147.72	148.50	0	2,377	0.00%
2022/05/11	3	148.17	1	148.50	148.50	2	2,362	0.09%
2022/05/10	1.1	154.93	3.1	152.74	155.50	-2	2,294	-0.09%
2022/05/09	2	150.50	2	150.00	150.00	0	2,240	0.00%
2022/05/06	3	151.50	2	149.50	151.00	1	2,248	0.04%
2022/05/05	0	0.00	1	150.50	151.00	-1	2,255	-0.04%
2022/05/04	2	148.00	1	147.50	148.00	1	2,238	0.04%
2022/05/03	2	146.50	0.3	146.00	146.50	1.8	2,257	0.08%
2022/04/29	0.3	144.00	0.1	144.50	145.00	0.2	2,273	0.01%
2022/04/28	0	0.00	2.3	142.34	143.50	-2.3	2,304	-0.10%
2022/04/27	2	142.75	0	0.00	142.00	2	2,306	0.09%
2022/04/26	0	0.00	1	145.00	144.50	-1	2,311	-0.04%
2022/04/25	1	145.00	0	0.00	145.50	1	2,331	0.04%
2022/04/21	0	0.00	1	147.50	147.50	-1	2,326	-0.04%
2022/04/20	0.2	147.00	0	0.00	148.00	0.2	2,332	0.01%
2022/04/18	0	0.00	1	145.00	145.00	-1	2,351	-0.04%
2022/04/15	1	146.50	0	0.00	146.50	1	2,369	0.04%
2022/04/14	0	146.50	0	0.00	146.00	0	2,389	0.00%
2022/04/12	1	143.50	0	0.00	143.50	1	2,480	0.04%
2022/04/11	5.1	145.10	0	0.00	144.50	5.1	2,475	0.21%
2022/04/08	0	0.00	1.3	148.10	148.50	-1.3	2,421	-0.05%
2022/04/07	1	147.00	0.4	146.71	146.00	0.7	2,408	0.03%
2022/04/01	0.1	144.50	0	0.00	146.00	0.1	2,382	0.00%
2022/03/30	0	0.00	1	144.00	144.50	-1	2,369	-0.04%
2022/03/24	0	0.00	0.1	147.00	148.00	-0.1	2,442	-0.01%
2022/03/21	2	149.50	1	147.00	147.50	1	2,496	0.04%
2022/03/17	1	147.00	0	0.00	147.00	1	2,440	0.04%
2022/03/16	0	143.75	0	0.00	144.00	0	2,416	0.00%
2022/03/15	0	143.33	0	0.00	143.50	0	2,440	0.00%
2022/03/14	0	145.00	0	0.00	144.50	0	2,438	0.00%
2022/03/10	0.3	146.48	2	146.50	146.00	-1.7	2,442	-0.07%
2022/03/09	0	145.00	0	0.00	144.00	0	2,458	0.00%
2022/03/08	3.1	142.02	1.3	142.00	142.00	1.8	2,471	0.07%
2022/03/07	2.1	143.50	1	143.00	142.50	1.1	2,504	0.04%
2022/03/04	2.2	147.07	0	0.00	147.00	2.2	2,571	0.08%
2022/03/03	0	150.23	0	0.00	149.00	0	2,648	0.00%
2022/03/02	2	149.25	4.1	149.26	150.00	-2.1	2,697	-0.08%
2022/03/01	1	145.50	2	146.00	146.00	-1	2,672	-0.04%
2022/02/25	9.4	146.28	2	145.00	143.00	7.4	2,647	0.28%
2022/02/24	1	149.02	0.1	149.00	149.00	1	2,525	0.04%
2022/02/23	1	151.00	0	0.00	151.00	1	2,503	0.04%
2022/02/22	4	151.50	0	0.00	152.00	4	2,498	0.16%
2022/02/21	0	0.00	2	153.50	153.50	-2	2,475	-0.08%
2022/02/18	1	153.00	0	0.00	154.00	1	2,508	0.04%
2022/02/17	0	154.00	0	0.00	154.00	0	2,534	0.00%
2022/02/16	0	154.00	0	0.00	153.50	0	2,551	0.00%
2022/02/15	2.1	152.07	0	0.00	152.00	2.1	2,546	0.08%
2022/02/14	0	154.08	0	0.00	153.50	0	2,533	0.00%
2022/02/11	0	156.50	0	0.00	156.00	0	2,547	0.00%
2022/02/10	4	157.25	2	157.00	157.00	2	2,574	0.08%
2022/02/09	0	157.50	0	0.00	157.50	0	2,584	0.00%
2022/02/08	1	156.50	1	157.50	156.50	0	2,599	0.00%
2022/02/07	0.3	154.02	0	0.00	155.50	0.3	2,567	0.01%
2022/01/26	0	155.67	1	155.00	154.50	-1	2,542	-0.04%
2022/01/25	0	156.00	0	0.00	155.50	0	2,534	0.00%
2022/01/24	0	158.50	0	0.00	157.50	0	2,510	0.00%
2022/01/21	0	159.00	0.1	159.00	158.50	0	2,552	0.00%
2022/01/20	0.1	162.00	0	0.00	161.50	0.1	2,539	0.00%
2022/01/19	0	0.00	1	161.50	161.50	-1	2,535	-0.04%
2022/01/18	0.3	161.07	1	161.00	161.00	-0.7	2,511	-0.03%
2022/01/17	1	158.02	1	157.50	159.50	0	2,495	0.00%
2022/01/14	0	159.00	0.1	159.00	158.00	0	2,494	0.00%
2022/01/13	0	159.50	0.1	159.50	160.50	-0.1	2,508	0.00%
2022/01/12	2	159.50	7	159.07	159.50	-5	2,520	-0.20%
2022/01/11	0	158.17	4.9	158.91	158.00	-4.9	2,532	-0.19%
2022/01/10	5	160.40	3	160.17	160.50	2	2,507	0.08%
2022/01/07	0	161.77	1.2	160.72	162.00	-1.2	2,537	-0.05%
2022/01/06	0	161.93	2	162.00	162.50	-2	2,527	-0.08%
2022/01/05	3	162.17	6.4	162.66	161.00	-3.4	2,521	-0.13%
2022/01/04	0.1	158.93	2.1	158.50	158.50	-2	2,447	-0.08%
2022/01/03	0.1	157.57	1.1	157.05	157.50	-1	2,452	-0.04%
2021/12/30	0.1	157.00	0.1	158.50	156.50	-0.1	2,464	0.00%
2021/12/28	1.3	158.34	0	0.00	157.50	1.3	2,506	0.05%
2021/12/27	0	156.00	0	0.00	155.50	0	2,480	0.00%
2021/12/24	0	155.75	1.1	155.53	156.00	-1	2,496	-0.04%
2021/12/23	0	156.10	1	155.50	155.00	-1	2,524	-0.04%
2021/12/22	0	156.33	1	156.00	156.00	-1	2,536	-0.04%
2021/12/21	2	155.00	1.7	156.94	157.00	0.3	2,550	0.01%
2021/12/20	2.1	153.29	0.3	153.50	153.00	1.8	2,519	0.07%
2021/12/16	0.1	154.83	0	0.00	154.00	0.1	2,541	0.00%
2021/12/15	0	154.59	0	0.00	153.50	0	2,549	0.00%
2021/12/14	0.5	154.01	0	0.00	155.00	0.5	2,657	0.02%
2021/12/13	0	155.67	0	0.00	155.00	0	2,651	0.00%
2021/12/10	4	156.00	0.1	156.00	156.00	3.9	2,674	0.15%
2021/12/09	3.2	156.39	3.1	156.16	157.00	0.1	2,675	0.00%
2021/12/08	0.1	153.02	1.2	152.94	152.50	-1.1	2,661	-0.04%
2021/12/07	1	152.00	2.1	153.29	153.50	-1.1	2,670	-0.04%
2021/12/06	0	151.50	1	152.00	152.00	-1	2,681	-0.04%
2021/12/03	0.1	149.24	3	149.00	149.50	-2.9	2,719	-0.11%
2021/12/02	5.1	149.51	0	150.00	149.00	5.1	2,732	0.19%
2021/12/01	2.1	151.30	0.1	152.00	151.50	2	2,709	0.08%
2021/11/30	1	149.53	1.2	154.32	155.00	-0.2	2,671	-0.01%
2021/11/29	3.2	148.88	1	150.00	149.00	2.2	2,584	0.09%
2021/11/26	12.2	152.44	2	151.75	151.50	10.2	2,529	0.40%
2021/11/25	2	155.26	0	0.00	155.00	2	2,590	0.08%
2021/11/24	2.3	155.59	1	156.00	155.50	1.3	2,675	0.05%
2021/11/23	2.7	158.74	1	157.50	156.00	1.7	2,717	0.06%
2021/11/22	1	160.50	0	0.00	160.00	1	2,722	0.04%
2021/11/19	1	162.50	1	161.00	161.00	0	2,729	0.00%
2021/11/18	0	0.00	1	162.50	162.50	-1	2,751	-0.04%
2021/11/17	7.1	162.51	0	0.00	162.00	7.1	2,763	0.26%
2021/11/16	2	164.50	1	164.00	164.00	1	2,759	0.04%
2021/11/15	1	163.50	0	0.00	164.00	1	2,739	0.04%
2021/11/12	2	162.75	0	0.00	163.00	2	2,759	0.07%
2021/11/02	1.1	162.55	0	0.00	162.50	1.1	2,960	0.04%
2021/11/01	0	0.00	1	162.50	163.00	-1	2,971	-0.03%
2021/10/29	1	160.50	0	0.00	161.00	1	2,978	0.03%
2021/10/21	1	164.00	0	0.00	164.50	1	2,958	0.03%
2021/10/18	0	0.00	4	162.00	161.00	-4	2,926	-0.14%
2021/10/15	1.1	160.59	0	0.00	160.50	1.1	2,960	0.04%
2021/10/13	3	162.50	1	161.50	161.00	2	2,979	0.07%
2021/10/12	0.1	163.50	0	0.00	162.50	0.1	3,067	0.00%
2021/10/06	0	161.75	0	0.00	160.50	0	3,084	0.00%
2021/10/04	0	164.00	0	0.00	163.50	0	3,082	0.00%
2021/10/01	1.1	165.52	0	0.00	163.00	1.1	3,081	0.03%
2021/09/29	0.2	167.00	0	167.00	166.00	0.2	3,035	0.01%
2021/09/28	0	0.00	2	169.50	169.00	-2	3,024	-0.07%
2021/09/27	0	0.00	1	169.00	169.50	-1	3,022	-0.03%
2021/09/24	1.1	168.64	0	0.00	168.00	1.1	3,010	0.04%
2021/09/23	1	168.50	3.2	168.32	170.00	-2.2	2,998	-0.07%
2021/09/17	3	164.83	8	165.50	166.00	-5	2,938	-0.17%
2021/09/16	0	156.00	0	0.00	156.00	0	2,830	0.00%
2021/09/15	0.2	156.66	0.1	158.00	155.00	0.1	2,846	0.00%
2021/09/14	0	0.00	0.4	159.50	158.50	-0.4	2,835	-0.01%
2021/09/13	1	159.00	0.8	159.00	159.00	0.2	2,826	0.01%
2021/09/10	1	158.50	0	0.00	160.50	1	2,814	0.04%
2021/09/09	0	157.00	0	0.00	156.00	0	2,909	0.00%
2021/09/08	0.1	156.41	1	155.50	154.50	-0.9	2,906	-0.03%
2021/09/07	1.6	160.39	1	160.50	159.00	0.6	2,893	0.02%
2021/09/06	0.2	163.28	0	0.00	162.00	0.2	2,867	0.01%
2021/09/03	4.1	164.52	1	164.00	164.00	3.1	2,891	0.11%
2021/09/02	1.2	164.64	87.1	165.00	164.50	-85.8	2,902	-2.96%
2021/09/01	1	167.00	1.3	167.12	166.50	-0.3	2,899	-0.01%
2021/08/31	28.8	166.99	2	166.25	167.00	26.8	2,875	0.93%
2021/08/30	64	178.49	8.4	178.75	179.00	55.6	2,765	2.01%
2021/08/27	2	177.75	1	177.50	177.50	1	2,672	0.04%
2021/08/26	26	176.00	0	0.00	176.00	26	2,611	1.00%
2021/08/25	1	177.00	5	177.50	177.50	-4	2,562	-0.16%
2021/08/24	0.1	176.00	0	0.00	176.50	0.1	2,549	0.00%
2021/08/23	7.3	174.55	1	175.50	174.50	6.3	2,521	0.25%
2021/08/20	1	174.01	0	0.00	173.50	1	2,536	0.04%
2021/08/19	3	175.83	0.1	178.00	175.50	2.9	2,611	0.11%
2021/08/18	1.5	176.91	0	0.00	178.00	1.5	2,606	0.06%
2021/08/17	0	0.00	1	179.00	179.50	-1	2,603	-0.04%
2021/08/16	1	176.54	10.2	178.63	178.00	-9.1	2,589	-0.35%
2021/08/13	0	0.00	1	179.50	179.50	-1	2,666	-0.04%
2021/08/12	1	180.50	3	180.00	181.50	-2	2,688	-0.07%
2021/08/11	2.1	173.90	4	175.88	177.50	-1.9	2,692	-0.07%
2021/08/10	5.5	173.72	0.3	176.00	173.50	5.2	2,720	0.19%
2021/08/09	6.2	179.63	5	179.60	179.00	1.2	2,714	0.05%
2021/08/06	1	186.00	0	0.00	186.00	1	2,674	0.04%
2021/08/04	2	188.00	0	0.00	188.00	2	2,880	0.07%
2021/08/03	6	187.33	1	187.00	188.00	5	2,923	0.17%
2021/08/02	4	187.63	0.1	187.00	188.00	3.9	2,940	0.13%
2021/07/30	12	185.50	0	0.00	185.00	12	2,968	0.40%
2021/07/29	1	187.50	1	187.00	186.50	0	3,018	0.00%
2021/07/28	0	0.00	2.1	188.52	188.00	-2.1	3,042	-0.07%
2021/07/27	1.1	188.45	3	188.83	189.00	-1.9	3,077	-0.06%
2021/07/26	2	187.50	3	187.00	187.00	-1	3,138	-0.03%
2021/07/23	20	188.50	0	0.00	187.00	20	3,180	0.63%
2021/07/22	0	0.00	3	188.67	189.00	-3	3,204	-0.09%
2021/07/21	11	188.05	0.1	187.09	186.00	10.9	3,234	0.34%
2021/07/20	3.2	189.53	2	190.50	190.00	1.2	3,227	0.04%
2021/07/19	0	0.00	1	190.00	190.00	-1	3,246	-0.03%
2021/07/16	15	187.10	6.4	188.86	189.00	8.6	3,298	0.26%
2021/07/15	2	183.50	0	0.00	184.00	2	3,326	0.06%
2021/07/14	0.6	182.00	0	0.00	181.50	0.6	3,319	0.02%
2021/07/13	0	0.00	3	181.17	182.00	-3	3,316	-0.09%
2021/07/12	0	0.00	2	180.00	180.00	-2	3,371	-0.06%
2021/07/09	10	181.00	1	181.00	181.50	9	3,363	0.27%
2021/07/08	2	183.75	1	182.50	183.00	1	3,379	0.03%
2021/07/07	0.1	183.50	2	183.00	183.50	-1.9	3,406	-0.06%
2021/07/06	0	0.00	1	182.50	183.00	-1	3,449	-0.03%
2021/07/05	50	182.50	2	182.50	182.50	48	3,468	1.38%
2021/07/02	1	181.00	1	182.00	181.00	0	3,479	0.00%
2021/07/01	0.1	182.00	0	0.00	181.00	0.1	3,490	0.00%
2021/06/30	0	0.00	3	181.33	182.00	-3	3,517	-0.09%
2021/06/28	1	182.00	1	183.00	183.00	0	3,536	0.00%
2021/06/25	1	182.50	0	0.00	183.00	1	3,600	0.03%
2021/06/24	2.1	182.52	0	0.00	181.50	2.1	3,658	0.06%
2021/06/23	4.1	181.01	1	182.00	182.50	3.1	3,651	0.08%
2021/06/22	0	179.50	10	179.00	178.50	-10	3,677	-0.27%
2021/06/18	4.6	179.63	1	180.50	178.50	3.6	3,687	0.10%
2021/06/16	2	180.51	0.2	181.29	181.50	1.9	3,611	0.05%
2021/06/15	0	0.00	2	179.25	179.00	-2	3,594	-0.06%
2021/06/11	0.1	180.50	0	0.00	179.50	0.1	3,606	0.00%
2021/06/09	0.1	179.00	0	0.00	178.00	0.1	3,606	0.00%
2021/06/08	2	179.01	2	179.00	179.00	0	3,653	0.00%
2021/06/07	2.1	180.95	0	0.00	180.50	2.1	3,739	0.06%
2021/06/04	0	0.00	1	182.00	182.00	-1	3,721	-0.03%
2021/06/02	4	184.00	3.2	183.93	183.00	0.8	3,743	0.02%
2021/06/01	1	185.00	0	0.00	185.00	1	3,759	0.03%
2021/05/31	0.1	184.50	2	184.00	184.00	-2	3,770	-0.05%
2021/05/28	3	183.83	2	184.75	183.00	1	3,802	0.03%
2021/05/27	0	182.00	1	182.00	180.00	-1	3,798	-0.03%
2021/05/26	1	182.00	0	0.00	182.50	1	3,778	0.03%
2021/05/25	2	182.75	0	0.00	182.00	2	3,778	0.05%
2021/05/24	1	181.50	1	180.00	182.00	0	3,762	0.00%
2021/05/21	5	183.10	4	191.50	181.50	1	3,799	0.03%
2021/05/20	3.5	177.93	1	178.00	177.50	2.5	3,739	0.07%
2021/05/19	0	0.00	5	178.20	178.00	-5	3,749	-0.13%
2021/05/18	2.3	176.56	6	175.58	176.50	-3.7	3,731	-0.10%
2021/05/17	5	171.70	1	172.50	171.50	4	3,715	0.11%
2021/05/14	4	178.38	0	0.00	178.00	4	3,675	0.11%
2021/05/13	8	174.88	0	0.00	175.00	8	3,684	0.22%
2021/05/12	1.1	178.52	4	176.50	177.50	-2.9	3,635	-0.08%
2021/05/11	4	187.26	4	186.38	186.00	0	3,526	0.00%
2021/05/10	0	191.00	3	190.33	191.00	-3	3,506	-0.09%
2021/05/07	6	190.42	4	189.25	190.50	2	3,565	0.06%
2021/05/06	5.5	188.91	0	0.00	188.00	5.5	3,590	0.15%
2021/05/05	8	192.63	4	192.75	191.50	4	3,592	0.11%
2021/05/04	6.1	189.75	3	189.67	189.00	3.1	3,651	0.09%
2021/05/03	7.2	194.01	2	192.75	191.50	5.2	3,608	0.14%
2021/04/29	7.1	197.73	3	198.00	197.50	4.1	3,567	0.12%
2021/04/28	7.1	197.88	1	199.00	197.50	6.1	3,552	0.17%
2021/04/27	0	0.00	2	199.50	199.00	-2	3,638	-0.05%
2021/04/26	1.1	201.09	0	0.00	200.50	1.1	3,602	0.03%
2021/04/23	5	200.10	0	0.00	201.50	5	3,604	0.14%
2021/04/22	4	203.38	3	204.33	201.00	1	3,635	0.03%
2021/04/21	5	209.10	1	206.50	207.00	4	3,718	0.11%
2021/04/20	0	0.00	2	207.00	207.50	-2	3,624	-0.06%
2021/04/19	1.1	208.32	1	207.50	207.50	0.1	3,652	0.00%
2021/04/16	7	206.00	13	205.38	207.50	-6	3,674	-0.16%
2021/04/15	1	199.51	2	199.25	200.00	-1	3,659	-0.03%
2021/04/14	4	198.38	2	199.00	198.00	2	3,686	0.05%
2021/04/13	3	200.50	0	202.00	200.00	3	3,779	0.08%
2021/04/12	5	201.70	4	203.25	200.50	1	3,814	0.03%
2021/04/09	1	207.50	2	206.75	206.00	-1	3,852	-0.03%
2021/04/08	1	205.50	1	205.50	209.00	0	3,845	0.00%
2021/04/07	3.1	205.32	1.3	205.90	206.00	1.9	3,848	0.05%
2021/04/06	1.1	208.04	2.6	208.31	207.50	-1.5	3,878	-0.04%
2021/04/01	3	210.50	2	211.75	211.00	1	3,855	0.03%
2021/03/31	2	212.24	2	210.75	211.50	0	3,828	0.00%
2021/03/30	3	210.00	3	210.67	212.00	0	3,799	0.00%
2021/03/29	2	208.25	6	207.92	207.50	-4	3,743	-0.11%
2021/03/26	1	204.50	12	203.79	204.00	-11	3,699	-0.30%
2021/03/25	2	205.01	0	0.00	203.50	2	3,696	0.05%
2021/03/24	0	206.00	4	206.25	206.50	-4	3,674	-0.11%
2021/03/23	1	206.93	1.1	205.00	206.00	-0.1	3,667	0.00%
2021/03/22	10	205.70	2	206.00	205.00	8	3,675	0.22%
2021/03/19	0.2	202.86	0	0.00	204.00	0.2	3,723	0.00%
2021/03/18	1	203.00	1	204.00	203.00	0	3,703	0.00%
2021/03/17	7	203.00	3	202.50	201.00	4	3,771	0.11%
2021/03/16	8.1	204.31	3	204.17	203.00	5.1	3,822	0.13%
2021/03/15	1	202.51	0	0.00	203.50	1	3,981	0.03%
2021/03/12	3	200.00	4	199.75	201.50	-1	3,967	-0.02%
2021/03/11	3	197.67	2	199.50	197.00	1	3,961	0.03%
2021/03/10	2	193.50	2	193.00	193.00	0	3,914	0.00%
2021/03/09	0	0.00	9	192.67	194.00	-9	3,963	-0.23%
2021/03/08	1	194.00	0.2	194.00	192.00	0.9	3,989	0.02%
2021/03/05	1	194.00	3	195.00	193.50	-2	4,025	-0.05%
2021/03/04	15	197.17	0	0.00	194.50	15	4,156	0.36%
2021/03/03	1	195.00	6	196.50	197.50	-5	4,157	-0.12%
2021/03/02	0	0.00	1	193.50	193.00	-1	4,126	-0.02%
2021/02/26	2	193.50	0	0.00	192.00	2	4,143	0.05%
2021/02/25	0	197.00	2	196.50	197.50	-2	4,078	-0.05%
2021/02/24	1.3	195.50	23	195.48	195.00	-21.7	4,090	-0.53%
2021/02/23	4	195.76	2	196.75	196.50	2	4,103	0.05%
2021/02/22	2	194.75	2	195.25	194.00	0	4,076	0.00%
2021/02/19	5	191.30	6	191.08	193.00	-1	4,115	-0.02%
2021/02/18	0.3	193.00	5	192.00	194.00	-4.7	4,096	-0.11%
2021/02/17	1	192.00	0	0.00	193.50	1	4,131	0.02%
2021/02/05	2	190.75	8	190.06	191.50	-6	4,109	-0.15%
2021/02/04	6	191.75	1	191.50	191.50	5	4,155	0.12%
2021/02/03	5	196.80	0	0.00	195.00	5	4,173	0.12%
2021/02/02	2.3	196.70	2	196.75	197.00	0.3	4,163	0.01%
2021/02/01	6	194.42	2	194.50	194.50	4	4,170	0.10%
2021/01/29	7	201.64	4	199.25	198.00	3	4,163	0.07%
2021/01/28	2	202.76	5	204.70	205.00	-3	4,105	-0.07%
2021/01/27	1	203.50	6	203.58	205.00	-5	4,082	-0.12%
2021/01/26	11	200.59	19	199.63	199.00	-8	4,103	-0.19%
2021/01/25	10	204.70	4	204.50	205.00	6	4,047	0.15%
2021/01/22	4	203.38	7	202.64	204.00	-3	4,061	-0.07%
2021/01/21	0	0.00	6	202.83	202.00	-6	4,123	-0.15%
2021/01/20	9	204.06	15.1	205.50	200.00	-6.1	4,183	-0.15%
2021/01/19	2	209.00	10	208.50	208.00	-8	4,082	-0.20%
2021/01/18	4	208.50	3	208.17	208.00	1	4,147	0.02%
2021/01/15	17	213.32	8.1	212.96	210.50	8.9	4,335	0.21%
2021/01/14	36	216.07	35.1	215.88	215.50	0.9	4,296	0.02%
2021/01/13	3	207.83	4	207.88	208.00	-1	4,158	-0.02%
2021/01/12	2	206.25	11	205.55	206.00	-9	4,145	-0.22%
2021/01/11	1.1	207.59	2	207.00	208.00	-0.9	4,129	-0.02%
2021/01/08	9	210.50	4	209.13	210.50	5	4,222	0.12%
2021/01/07	3.1	209.35	3.1	209.03	210.00	0	4,180	0.00%
2021/01/06	5.1	209.18	9	207.33	208.00	-3.9	4,149	-0.09%
2021/01/05	7	205.43	3	205.00	203.50	4	4,051	0.10%
2021/01/04	2	207.50	2	208.00	207.50	0	4,013	0.00%
2020/12/31	2	205.50	16	205.03	206.00	-14	3,966	-0.35%
2020/12/30	2	205.25	1.1	205.50	206.00	0.9	3,996	0.02%
2020/12/29	16	204.59	3.1	205.16	204.50	13	4,050	0.32%
2020/12/28	0	0.00	1	201.01	202.00	-1	4,093	-0.02%
2020/12/25	1	203.00	2	202.75	202.50	-1	4,287	-0.02%
2020/12/24	2	201.25	0	0.00	201.50	2	4,330	0.05%
2020/12/23	2	200.25	5	198.80	199.50	-3	4,351	-0.07%
2020/12/22	2	198.00	1	199.00	198.00	1	4,386	0.02%
2020/12/21	0	0.00	1	200.50	200.50	-1	4,421	-0.02%
2020/12/18	1	203.00	2	203.25	203.50	-1	4,479	-0.02%
2020/12/17	1	203.50	2	201.00	202.00	-1	4,550	-0.02%
2020/12/16	0	0.00	4	201.38	202.00	-4	4,641	-0.09%
2020/12/15	4.1	198.56	0	0.00	197.50	4.1	4,664	0.09%
2020/12/14	1	202.50	1	202.00	201.50	0	4,623	0.00%
2020/12/11	11	199.09	7.1	200.92	201.50	3.9	4,656	0.08%
2020/12/10	13.1	204.11	9	204.17	202.50	4.1	4,595	0.09%
2020/12/09	9	205.34	12.3	205.03	207.50	-3.3	4,560	-0.07%
2020/12/08	1	196.50	2	196.50	196.50	-1	4,417	-0.02%
2020/12/07	5	197.10	4.2	197.10	196.00	0.9	4,480	0.02%
2020/12/04	1.2	196.25	2	197.00	197.50	-0.8	4,467	-0.02%
2020/12/03	1	193.50	1	195.00	195.50	0	4,459	0.00%
2020/12/02	0	0.00	4	194.00	194.00	-4	4,461	-0.09%
2020/12/01	3	190.67	1	190.50	191.50	2	4,483	0.04%
2020/11/30	4	191.63	1.2	191.92	188.00	2.8	4,576	0.06%
2020/11/27	4	194.63	0	0.00	194.50	4	4,532	0.09%
2020/11/26	1.2	194.17	4	193.50	194.50	-2.8	4,583	-0.06%
2020/11/25	2	193.00	10.3	192.76	193.00	-8.3	4,721	-0.18%
2020/11/24	0.1	193.00	5	193.00	191.50	-4.9	4,732	-0.10%
2020/11/20	0	0.00	2	191.50	193.00	-2	4,947	-0.04%
2020/11/19	1	191.50	2	191.75	192.00	-1	5,000	-0.02%
2020/11/18	5	191.70	6	193.33	191.50	-1	5,126	-0.02%
2020/11/17	0	189.33	4	188.00	188.00	-4	5,380	-0.07%
2020/11/16	1	191.00	2	191.25	189.00	-1	5,641	-0.02%
2020/11/13	1	189.50	0	0.00	191.00	1	6,038	0.02%
2020/11/12	5	190.90	3	191.00	190.50	2	6,195	0.03%
2020/11/11	15	187.37	3	187.83	187.50	12	6,293	0.19%
2020/11/10	1	185.50	12	186.08	187.50	-11	6,444	-0.17%
2020/11/09	4	185.63	4	185.00	185.50	0	6,454	0.00%
2020/11/06	0	0.00	2	185.50	186.00	-2	6,505	-0.03%
2020/11/05	3	184.83	1	185.00	185.00	2	6,552	0.03%
2020/11/04	3	184.67	3	184.83	183.50	0	6,679	0.00%
2020/11/03	2	184.50	8.1	184.93	185.50	-6.1	6,727	-0.09%
2020/11/02	3	179.17	1	179.00	179.00	2	6,664	0.03%
2020/10/30	10	182.55	4	181.63	180.50	6	6,658	0.09%
2020/10/29	2	183.00	4	183.25	184.00	-2	6,667	-0.03%
2020/10/28	4	180.63	5	181.00	181.00	-1	6,613	-0.02%
2020/10/27	0	0.00	2	183.25	183.50	-2	6,557	-0.03%
2020/10/26	7.1	183.01	2	183.75	182.50	5.1	6,580	0.08%
2020/10/23	15	187.70	6	188.17	187.00	9	6,622	0.14%
2020/10/22	2	178.50	2	178.50	181.50	0	6,490	0.00%
2020/10/21	3	178.00	0	0.00	177.00	3	6,576	0.05%
2020/10/20	0	0.00	3	180.83	180.00	-3	6,650	-0.05%
2020/10/16	7	182.79	1	182.50	181.00	6	6,840	0.09%
2020/10/15	2	177.75	4	177.50	177.50	-2	6,731	-0.03%
2020/10/14	2	178.00	1	178.00	178.00	1	6,745	0.01%
2020/10/13	0	0.00	3	179.00	180.00	-3	6,748	-0.04%
2020/10/12	3	178.83	1	178.50	180.00	2	6,766	0.03%
2020/10/08	3	179.67	4	178.25	178.00	-1	6,775	-0.01%
2020/10/07	4	179.50	8	179.19	179.50	-4	6,816	-0.06%
2020/10/06	3	180.83	2	178.00	177.50	1	6,855	0.01%
2020/10/05	3	180.00	1	180.50	180.00	2	6,824	0.03%
2020/09/30	6	180.58	2	181.25	181.50	4	6,796	0.06%
2020/09/29	3.1	178.10	0	0.00	175.50	3.1	6,651	0.05%
2020/09/28	1	178.00	0	0.00	176.50	1	6,667	0.01%
2020/09/25	1	175.50	6	176.00	176.00	-5	6,681	-0.07%
2020/09/24	4	176.38	3	177.50	175.50	1	6,712	0.01%
2020/09/23	0	178.50	2	178.25	178.00	-2	6,884	-0.03%
2020/09/22	9	178.28	8	178.06	180.00	1	6,864	0.01%
2020/09/21	1	180.01	0	0.00	179.50	1	6,829	0.01%
2020/09/18	5.1	186.69	2	185.00	185.00	3.1	6,790	0.05%
2020/09/16	3	188.67	0	0.00	187.50	3	6,786	0.04%
2020/09/15	1	191.00	2	190.00	190.00	-1	6,800	-0.01%
2020/09/14	6	191.42	2	190.25	190.00	4	6,804	0.06%
2020/09/11	0	0.00	11	188.45	188.50	-11	6,809	-0.16%
2020/09/10	3	186.83	14	186.25	185.00	-11	6,815	-0.16%
2020/09/09	6	188.08	4.1	188.29	188.00	1.9	6,772	0.03%
2020/09/08	1	189.50	8	190.44	191.00	-7	6,809	-0.10%
2020/09/07	4	190.50	0	0.00	189.50	4	6,843	0.06%
2020/09/04	5	191.50	4	192.50	194.50	1	6,864	0.01%
2020/09/03	5	195.70	4	195.75	194.50	1	6,866	0.01%
2020/09/02	2	203.50	0	0.00	204.00	2	6,779	0.03%
2020/09/01	2	203.50	3	203.17	203.50	-1	6,708	-0.01%
2020/08/31	10	202.40	9	201.67	200.50	1	6,736	0.01%
2020/08/28	0	0.00	3	206.50	207.50	-3	6,656	-0.05%
2020/08/27	9	205.44	4	205.50	204.00	5	6,657	0.08%
2020/08/26	0	0.00	6	212.08	213.00	-6	6,517	-0.09%
2020/08/25	4	211.63	5	211.20	212.00	-1	6,506	-0.02%
2020/08/24	6.5	211.04	7	211.21	212.00	-0.5	6,472	-0.01%
2020/08/21	11	203.00	22	203.55	203.50	-11	6,383	-0.17%
2020/08/20	3	191.67	5	193.60	190.50	-2	6,162	-0.03%
2020/08/19	43.1	192.13	32	194.25	196.00	11.1	5,991	0.19%
2020/08/17	8	206.44	2	207.00	206.00	6	5,675	0.11%
2020/08/14	11	205.95	7	206.07	206.00	4	5,686	0.07%
2020/08/13	22.1	212.38	2	211.50	210.50	20.1	5,613	0.36%
2020/08/12	11	219.82	0	0.00	219.00	11	5,468	0.20%
2020/08/11	15.1	222.53	19	221.63	221.00	-3.9	5,507	-0.07%
2020/08/10	4	226.38	2	226.50	226.00	2	5,475	0.04%
2020/08/07	4	224.63	6	224.42	226.50	-2	5,472	-0.04%
2020/08/06	3	220.00	5	221.50	220.50	-2	5,391	-0.04%
2020/08/05	7	217.93	0	0.00	218.00	7	5,351	0.13%
2020/08/04	2	217.00	2	218.25	219.00	0	5,357	0.00%
2020/08/03	10	216.85	1	217.00	216.50	9	5,389	0.17%
2020/07/31	22	216.09	21	217.00	216.00	1	5,375	0.02%
2020/07/30	2	215.50	1	216.50	216.00	1	5,383	0.02%
2020/07/29	18	216.78	3	217.50	215.00	15	5,397	0.28%
2020/07/28	13	216.69	17	217.91	215.50	-4	5,419	-0.07%
2020/07/27	6	215.25	10	215.05	211.50	-4	5,369	-0.07%
2020/07/24	7	215.71	5	215.90	215.00	2	5,313	0.04%
2020/07/23	7.1	220.30	6	220.50	220.00	1.1	5,207	0.02%
2020/07/22	10	223.35	1	223.00	222.50	9	5,142	0.18%
2020/07/21	10	226.30	2	225.75	225.00	8	5,036	0.16%
2020/07/20	0	0.00	1	227.50	227.50	-1	4,999	-0.02%
2020/07/17	2	229.00	3	231.50	228.50	-1	5,045	-0.02%
2020/07/16	0	0.00	4	231.63	231.00	-4	5,084	-0.08%
2020/07/15	6	231.42	2	231.75	230.00	4	5,132	0.08%
2020/07/14	6	232.25	2	232.00	232.00	4	5,200	0.08%
2020/07/13	1	234.00	10	232.75	235.00	-9	5,282	-0.17%
2020/07/10	8	227.63	3	229.33	226.00	5	5,342	0.09%
2020/07/09	4	232.75	2	233.00	232.00	2	5,347	0.04%
2020/07/08	1.1	231.05	1	232.00	231.00	0.1	5,374	0.00%
2020/07/07	9	232.56	3	233.00	231.50	6	5,364	0.11%
2020/07/06	5	231.00	14	232.79	234.00	-9	5,406	-0.17%
2020/07/03	6	229.50	12	230.00	229.00	-6	5,406	-0.11%
2020/07/02	4	231.25	5	231.60	230.50	-1	5,430	-0.02%
2020/07/01	29	233.26	16	232.78	231.00	13	5,437	0.24%
2020/06/30	11	221.50	3	221.83	222.00	8	5,310	0.15%
2020/06/29	5	218.60	0	0.00	218.50	5	5,415	0.09%
2020/06/24	1	223.00	0	0.00	222.50	1	5,392	0.02%
2020/06/22	3	223.17	1	222.00	223.00	2	5,473	0.04%
2020/06/19	2	222.75	0.1	223.50	222.50	2	5,531	0.04%
2020/06/18	0	0.00	2	222.00	223.00	-2	5,561	-0.04%
2020/06/17	4	222.13	0	0.00	222.00	4	5,577	0.07%
2020/06/16	1	219.00	5.1	222.31	223.00	-4.1	5,651	-0.07%
2020/06/15	1.3	218.00	4	218.00	217.00	-2.7	5,749	-0.05%
2020/06/12	9	218.22	5	218.40	219.00	4	5,794	0.07%
2020/06/11	7	226.14	3.1	225.82	225.00	4	5,810	0.07%
2020/06/10	2	223.00	5	224.40	224.50	-3	5,810	-0.05%
2020/06/09	1	223.50	3	224.67	223.50	-2	5,893	-0.03%
2020/06/08	7	225.43	0	0.00	225.50	7	5,925	0.12%
2020/06/05	1.1	226.55	3	225.33	226.00	-1.9	5,926	-0.03%
2020/06/04	5	223.20	5	224.50	226.00	0	5,924	0.00%
2020/06/03	4	218.50	8	219.50	219.50	-4	5,886	-0.07%
2020/06/02	4	220.13	3	220.00	220.00	1	5,852	0.02%
2020/06/01	2	219.25	9	220.44	219.50	-7	5,872	-0.12%
2020/05/29	7	217.07	0	0.00	218.00	7	5,901	0.12%
2020/05/28	5	216.10	1	216.00	216.00	4	5,883	0.07%
2020/05/27	17	218.38	11	216.55	216.50	6	5,931	0.10%
2020/05/26	11	217.27	5	216.70	217.50	6	5,966	0.10%
2020/05/25	7	207.79	6	210.42	212.00	1	5,907	0.02%
2020/05/22	9.1	206.79	2	206.75	205.00	7.1	5,875	0.12%
2020/05/21	12.1	212.47	5	211.50	211.00	7.1	5,811	0.12%
2020/05/20	8	217.44	2	217.25	217.50	6	5,877	0.10%
2020/05/19	4.2	224.76	0	0.00	224.00	4.2	5,891	0.07%
2020/05/18	7	225.64	1	224.00	224.00	6	5,898	0.10%
2020/05/15	2	230.75	1	232.50	232.50	1	5,845	0.02%
2020/05/14	3	235.33	3.1	234.16	232.50	-0.1	5,854	0.00%
2020/05/13	3	238.50	1	238.00	239.50	2	5,811	0.03%
2020/05/12	2	238.00	0	0.00	236.00	2	5,780	0.03%
2020/05/11	0	0.00	1	242.50	241.00	-1	5,804	-0.02%
2020/05/08	0	0.00	5.1	241.29	241.50	-5.1	5,773	-0.09%
2020/05/07	1	236.50	1.1	236.82	235.00	-0.1	5,743	0.00%
2020/05/06	1	233.00	1	233.00	234.00	0	5,746	0.00%
2020/05/05	2	233.75	1	234.00	235.00	1	5,748	0.02%
2020/05/04	1	232.00	2	229.75	231.00	-1	5,739	-0.02%
2020/04/30	1	228.50	0	0.00	228.00	1	5,718	0.02%
2020/04/29	0	0.00	4	230.63	228.00	-4	5,723	-0.07%
2020/04/28	2	225.75	0	0.00	227.00	2	5,740	0.03%
2020/04/27	1	224.00	2	224.50	225.00	-1	5,881	-0.02%
2020/04/24	1	219.00	3	219.50	219.50	-2	5,937	-0.03%
2020/04/23	2	218.00	1	219.50	220.00	1	5,960	0.02%
2020/04/22	3	212.83	2	212.25	213.50	1	6,008	0.02%
2020/04/21	3	217.83	2	218.50	215.50	1	5,967	0.02%
2020/04/20	3	220.67	2	221.50	221.50	1	5,937	0.02%
2020/04/17	1	219.00	27	216.69	217.00	-26	5,943	-0.44%
2020/04/16	28	211.50	2	214.25	217.00	26	5,877	0.44%
2020/04/15	1	216.00	8.1	211.52	213.50	-7.1	5,769	-0.12%
2020/04/14	1	201.50	3	202.67	203.00	-2	5,646	-0.04%
2020/04/13	1	197.50	0	0.00	197.50	1	5,599	0.02%
2020/04/09	6	200.83	2	204.00	200.50	4	5,638	0.07%
2020/04/08	4	202.63	1	204.00	204.00	3	5,592	0.05%
2020/04/07	2	203.25	1	205.00	202.50	1	5,632	0.02%
2020/04/06	2	202.00	2	200.50	202.00	0	5,694	0.00%
2020/04/01	0	0.00	16	199.53	201.50	-16	5,644	-0.28%
2020/03/31	2.2	195.91	1	194.00	195.50	1.2	5,544	0.02%
2020/03/30	3	188.00	1	191.00	191.50	2	5,392	0.04%
2020/03/27	11	195.64	6	193.17	191.00	5	5,363	0.09%
2020/03/26	1	193.00	2	194.25	196.50	-1	5,256	-0.02%
2020/03/25	12	197.88	1	199.00	195.00	11	5,234	0.21%
2020/03/24	7	189.86	2	189.50	191.50	5	5,166	0.10%
2020/03/23	1	177.00	1	181.00	182.00	0	5,127	0.00%
2020/03/20	4	187.25	3	189.50	188.00	1	5,125	0.02%
2020/03/19	7	180.36	0	0.00	177.00	7	5,086	0.14%
2020/03/18	0	0.00	2.1	194.14	192.00	-2.1	5,057	-0.04%
2020/03/17	3.1	188.66	2	187.00	188.50	1.1	5,211	0.02%
2020/03/16	1	189.00	0	0.00	187.00	1	5,202	0.02%
2020/03/13	1.1	182.86	4	183.00	190.50	-2.9	5,199	-0.06%
2020/03/12	7	204.07	15	207.50	201.00	-8	5,082	-0.16%
2020/03/11	1	223.50	2	223.50	220.50	-1	5,081	-0.02%
2020/03/10	3	223.17	2	225.75	227.50	1	5,072	0.02%
2020/03/09	9	227.72	2	228.75	225.50	7	5,086	0.14%
2020/03/06	4.1	238.00	3	237.17	237.00	1.1	5,088	0.02%
2020/03/05	0	0.00	3	242.00	242.00	-3	5,164	-0.06%
2020/03/04	2	234.50	0	0.00	237.50	2	5,247	0.04%
2020/03/03	3	239.50	2	237.00	235.00	1	5,294	0.02%
2020/03/02	1.2	235.67	0	0.00	234.00	1.2	5,315	0.02%
2020/02/27	6	242.92	0	0.00	237.00	6	5,328	0.11%
2020/02/26	0	0.00	6	249.00	250.00	-6	5,360	-0.11%
2020/02/25	0.1	253.50	1	252.50	253.50	-0.9	5,350	-0.02%
2020/02/24	1	256.50	2.1	255.90	260.00	-1.1	5,320	-0.02%
2020/02/21	5	262.50	12	260.92	258.00	-7	5,321	-0.13%
2020/02/20	8	255.50	1.1	254.00	255.00	7	5,118	0.14%
2020/02/19	2	249.50	1	248.00	248.50	1	5,042	0.02%
2020/02/18	0	0.00	2	244.50	246.00	-2	5,232	-0.04%
2020/02/14	0	0.00	1.4	243.00	245.50	-1.4	5,166	-0.03%
2020/02/13	0	242.00	1	247.00	242.00	-1	5,213	-0.02%
2020/02/12	1	237.00	4	238.88	243.00	-3	5,384	-0.06%
2020/02/11	2.1	234.52	0	0.00	235.00	2.1	5,386	0.04%
2020/02/10	3	231.33	0	0.00	231.00	3	5,416	0.06%
2020/02/07	2	238.00	0	0.00	236.00	2	5,448	0.04%
2020/02/06	1	240.00	1	238.00	241.00	0	5,519	0.00%
2020/02/05	2	242.50	1	239.00	237.00	1	5,745	0.02%
2020/02/04	12	242.13	0	0.00	240.50	12	5,822	0.21%
2020/02/03	2	235.00	2	234.75	238.50	0	5,837	0.00%
2020/01/31	1	245.50	2	247.50	244.00	-1	5,796	-0.02%
2020/01/30	2	242.50	11	247.95	241.50	-9	5,822	-0.15%
2020/01/20	4.1	254.25	5	255.70	254.50	-1	5,735	-0.02%
2020/01/17	4	248.25	3	251.00	248.00	1	5,718	0.02%
2020/01/16	4	247.38	5	247.80	250.00	-1	5,714	-0.02%
2020/01/15	0	0.00	1	241.50	243.00	-1	5,647	-0.02%
2020/01/14	3	243.83	7	243.71	244.00	-4	5,664	-0.07%
2020/01/13	4	242.63	7	241.71	244.00	-3	5,659	-0.05%
2020/01/10	4	240.13	4	238.75	236.00	0	5,693	0.00%
2020/01/09	4	235.38	2	236.00	236.50	2	5,805	0.03%
2020/01/08	0	0.00	5	233.70	232.50	-5	5,877	-0.09%
2020/01/07	2	234.50	0	0.00	234.50	2	5,981	0.03%
2020/01/06	3.4	237.35	1	239.00	237.50	2.4	6,154	0.04%
2020/01/03	3	236.00	7	236.14	236.00	-4	6,220	-0.06%
2020/01/02	0.2	233.00	1	231.00	232.00	-0.9	6,297	-0.01%
2019/12/31	5	226.60	1	226.00	227.00	4	6,503	0.06%
2019/12/30	11	233.00	2	234.00	229.50	9	6,474	0.14%
2019/12/27	2	241.00	3	242.00	241.50	-1	6,416	-0.02%
2019/12/26	1	243.00	0	0.00	243.00	1	6,513	0.02%
2019/12/25	3	242.17	0	0.00	243.00	3	6,728	0.04%
2019/12/24	1	243.00	0	0.00	242.50	1	6,789	0.01%
2019/12/19	1	243.50	3	243.50	242.50	-2	7,051	-0.03%
2019/12/18	0	0.00	3	248.33	247.50	-3	7,033	-0.04%
2019/12/17	5	246.60	0.6	247.00	246.00	4.4	7,041	0.06%
2019/12/16	2	241.75	0	0.00	242.00	2	7,031	0.03%
2019/12/13	2	242.50	10	243.50	244.00	-8	7,011	-0.11%
2019/12/12	12	243.00	2	241.00	241.00	10	6,920	0.14%
2019/12/11	4	246.38	8	246.00	249.50	-4	6,817	-0.06%
2019/12/10	1	250.00	1	250.00	249.50	0	6,839	0.00%
2019/12/09	3	255.00	0	0.00	254.00	3	6,948	0.04%
2019/12/06	4	253.63	1	252.50	253.00	3	6,969	0.04%
2019/12/05	6	251.00	0	0.00	251.50	6	6,925	0.09%
2019/12/04	2.1	248.07	0	0.00	249.50	2.1	6,936	0.03%
2019/12/03	2	249.50	16	247.00	251.00	-14	6,968	-0.20%
2019/12/02	1	245.00	2	244.25	246.00	-1	7,000	-0.01%
2019/11/29	4.1	251.23	24	250.40	249.50	-20	6,940	-0.29%
2019/11/28	3.1	258.03	0	0.00	258.00	3.1	6,788	0.04%
2019/11/27	3	260.33	3	263.00	263.50	0	6,717	0.00%
2019/11/26	9	261.50	1	258.50	258.50	8	6,667	0.12%
2019/11/25	5.1	264.57	2	260.75	261.00	3.1	6,560	0.05%
2019/11/22	4	267.50	0	0.00	267.50	4	6,473	0.06%
2019/11/21	4	268.63	3	268.00	270.00	1	6,487	0.02%
2019/11/20	7	273.14	3	273.00	273.50	4	6,444	0.06%
2019/11/19	6	278.83	2	277.00	278.00	4	6,420	0.06%
2019/11/18	6	278.33	3.3	276.14	277.50	2.7	6,390	0.04%
2019/11/15	6	272.83	26	274.60	277.50	-20	6,394	-0.31%
2019/11/14	5	259.00	0	0.00	258.50	5	6,143	0.08%
2019/11/13	3	259.33	0	0.00	258.00	3	6,163	0.05%
2019/11/12	3	259.33	4	260.88	260.00	-1	6,180	-0.02%
2019/11/11	13.3	263.46	11	264.14	255.00	2.3	6,176	0.04%
2019/11/08	10	277.30	2	277.75	279.00	8	6,006	0.13%
2019/11/07	6	273.75	4	272.88	275.00	2	6,018	0.03%
2019/11/06	4	277.38	7	277.50	277.50	-3	6,010	-0.05%
2019/11/05	10	281.30	4	280.25	281.00	6	5,987	0.10%
2019/11/04	9.1	279.23	9.3	279.78	281.50	-0.3	5,934	0.00%
2019/11/01	7	263.07	8	263.38	265.00	-1	5,731	-0.02%
2019/10/31	1	260.00	4	257.63	258.00	-3	5,682	-0.05%
2019/10/29	1	260.50	2	258.50	258.00	-1	5,634	-0.02%
2019/10/28	4	260.88	4	262.50	259.50	0	5,575	0.00%
2019/10/25	6	260.42	6	260.50	259.00	0	5,544	0.00%
2019/10/24	3	258.17	1	259.00	258.50	2	5,496	0.04%
2019/10/23	0	257.00	0	0.00	256.50	0	5,484	0.00%
2019/10/22	0	0.00	2	258.25	258.50	-2	5,481	-0.04%
2019/10/18	1	258.00	2	259.00	257.50	-1	5,465	-0.02%
2019/10/17	14	259.75	11	259.27	260.00	3	5,394	0.06%
2019/10/16	5	257.10	2	257.75	256.50	3	5,281	0.06%
2019/10/15	1	254.00	2	253.00	254.50	-1	5,222	-0.02%
2019/10/14	3.1	259.59	16	259.16	257.50	-12.9	5,115	-0.25%
2019/10/09	8	254.50	6	254.00	252.00	2	4,912	0.04%
2019/10/08	14.2	259.50	7	259.64	260.00	7.2	4,833	0.15%
2019/10/07	17	260.26	29.1	260.38	263.00	-12.1	4,778	-0.25%
2019/10/04	5	246.70	6	246.83	247.00	-1	4,591	-0.02%
2019/10/03	9	246.00	3	245.17	245.50	6	4,543	0.13%
2019/10/02	8	250.44	8	250.50	251.00	0	4,498	0.00%
2019/10/01	8	244.13	14.1	246.62	249.50	-6.1	4,423	-0.14%
2019/09/27	9	235.50	0	0.00	235.00	9	4,203	0.21%
2019/09/26	10	235.10	2	236.50	234.00	8	4,177	0.19%
2019/09/25	7	235.43	22.1	230.64	236.00	-15.1	4,101	-0.37%
2019/09/24	2	233.50	2	234.25	233.00	0	4,012	0.00%
2019/09/20	0	0.00	19	231.55	231.00	-19	3,957	-0.48%
2019/09/19	1	232.00	3	230.50	231.00	-2	3,916	-0.05%
2019/09/18	1	230.50	10	230.15	231.50	-9	3,885	-0.23%
2019/09/17	2	226.75	1	227.50	227.50	1	3,841	0.03%
2019/09/16	4	226.75	3	225.50	226.50	1	3,855	0.03%
2019/09/12	12	235.17	2	236.25	235.00	10	3,755	0.27%
2019/09/11	3	234.17	4.1	233.26	233.50	-1.1	3,685	-0.03%
2019/09/10	15	229.00	1	229.50	227.00	14	3,528	0.40%
2019/09/09	1	230.00	2	227.00	227.00	-1	3,501	-0.03%
2019/09/06	8	229.44	1	230.00	229.50	7	3,522	0.20%
2019/09/05	23	230.61	2	231.00	228.00	21	3,599	0.58%
2019/09/04	3	227.83	10	228.70	230.00	-7	3,623	-0.19%
2019/09/03	0	0.00	2	226.00	223.50	-2	3,614	-0.06%
2019/09/02	2	222.00	0	0.00	221.00	2	3,700	0.05%
2019/08/30	4	219.25	3.1	220.34	220.50	0.9	3,750	0.02%
2019/08/29	1	212.50	0	0.00	216.00	1	3,760	0.03%
2019/08/28	0	0.00	3	214.50	214.00	-3	3,779	-0.08%
2019/08/27	1	215.00	1	215.50	213.50	0	3,836	0.00%
2019/08/26	5	214.00	15	213.33	213.00	-10	3,878	-0.26%
2019/08/23	4	219.88	1	218.50	219.00	3	3,891	0.08%
2019/08/22	2	222.50	4	221.38	219.00	-2	3,952	-0.05%
2019/08/21	4	223.75	3	223.33	224.00	1	3,983	0.03%
2019/08/20	5	224.50	3	225.83	222.50	2	3,993	0.05%
2019/08/19	1	217.50	0	0.00	217.50	1	4,023	0.02%
2019/08/16	2	216.50	1	218.00	216.50	1	4,153	0.02%
2019/08/15	4	216.13	1	217.50	217.00	3	4,178	0.07%
2019/08/14	3	225.00	7	226.43	221.00	-4	4,194	-0.10%
2019/08/13	18	217.81	2	216.50	216.50	16	4,158	0.38%
2019/08/12	1	218.00	0	0.00	218.00	1	4,180	0.02%
2019/08/08	0	0.00	1	210.00	206.50	-1	4,169	-0.02%
2019/08/07	3	208.33	2	206.00	206.00	1	4,164	0.02%
2019/08/06	3	205.83	3	204.00	210.00	0	4,171	0.00%
2019/08/05	2	214.00	3	216.67	211.00	-1	4,223	-0.02%
2019/08/02	3	223.67	2	223.25	223.00	1	4,205	0.02%
2019/07/31	2	229.00	2	229.75	231.00	0	4,171	0.00%
2019/07/30	1	229.00	0	0.00	228.50	1	4,176	0.02%
2019/07/29	2	233.75	0	0.00	229.00	2	4,204	0.05%
2019/07/26	0.1	234.00	0	0.00	234.00	0.1	4,210	0.00%
2019/07/25	7	231.64	4	232.13	231.00	3	4,204	0.07%
2019/07/24	2	229.75	2	230.25	230.00	0	4,235	0.00%
2019/07/23	1	228.00	2	229.00	229.50	-1	4,237	-0.02%
2019/07/22	2	224.75	2	226.00	226.00	0	4,237	0.00%
2019/07/19	5	224.70	2	225.00	226.00	3	4,251	0.07%
2019/07/18	5	225.70	3	225.33	223.00	2	4,277	0.05%
2019/07/17	2	229.50	1	232.00	229.00	1	4,285	0.02%
2019/07/16	1	231.00	1	230.50	232.50	0	4,282	0.00%
2019/07/15	0	0.00	1	229.50	230.00	-1	4,299	-0.02%
2019/07/12	2	228.00	1	228.00	228.00	1	4,406	0.02%
2019/07/11	6	229.00	17	230.56	229.00	-11	4,416	-0.25%
2019/07/10	0	0.00	12	231.46	234.00	-12	4,321	-0.28%
2019/07/09	1	228.00	3	227.33	227.00	-2	4,294	-0.05%
2019/07/05	70	228.97	45	231.38	230.00	25	4,496	0.56%
2019/07/03	0.1	222.00	3	221.50	222.00	-2.9	4,555	-0.06%
2019/07/02	0.1	226.50	8	225.69	226.50	-7.9	4,570	-0.17%
2019/07/01	2.1	228.95	2	229.00	228.00	0.1	4,599	0.00%
2019/06/28	1	223.50	1	222.00	222.50	0	4,631	0.00%
2019/06/27	1	220.00	5	223.30	223.00	-4	4,776	-0.08%
2019/06/26	3	219.50	3	219.67	220.00	0	4,832	0.00%
2019/06/25	0	0.00	1	221.00	222.50	-1	4,863	-0.02%
2019/06/24	1	222.00	3	221.33	221.00	-2	4,915	-0.04%
2019/06/21	1	223.00	5	223.20	223.50	-4	4,945	-0.08%
2019/06/20	2	222.25	2	222.75	223.00	0	4,958	0.00%
2019/06/19	10	220.50	8	220.81	220.50	2	4,969	0.04%
2019/06/18	3	216.50	10	216.50	218.00	-7	4,944	-0.14%
2019/06/17	6	214.00	1	217.00	217.00	5	4,946	0.10%
2019/06/14	4.2	217.26	6.1	217.91	217.50	-1.9	4,947	-0.04%
2019/06/13	3	217.33	3	216.00	213.50	0	4,893	0.00%
2019/06/12	9	208.50	4	208.75	210.00	5	4,823	0.10%
2019/06/11	5	202.20	10	202.60	203.50	-5	4,786	-0.10%
2019/06/10	5	186.20	4	193.75	195.50	1	4,757	0.02%
2019/06/06	2	190.00	1	190.50	190.50	1	4,685	0.02%
2019/06/05	11	193.27	1	197.00	191.00	10	4,707	0.21%
2019/06/04	3.1	192.95	9	191.56	190.50	-5.9	4,744	-0.12%
2019/06/03	12	194.38	3	194.17	193.50	9	4,879	0.18%
2019/05/31	5	193.30	1	195.50	192.00	4	4,888	0.08%
2019/05/30	1	195.00	0	0.00	193.00	1	4,864	0.02%
2019/05/29	1	190.00	2	188.00	190.50	-1	4,896	-0.02%
2019/05/28	5	192.80	0	0.00	192.00	5	4,895	0.10%
2019/05/27	2.1	194.90	0.3	198.00	195.00	1.8	4,973	0.04%
2019/05/24	14	200.11	1	198.00	199.00	13	5,061	0.26%
2019/05/23	5	197.10	9	196.67	195.00	-4	5,019	-0.08%
2019/05/21	1	208.00	2	208.00	209.00	-1	4,946	-0.02%
2019/05/20	3.1	208.97	2	209.00	210.50	1.1	4,954	0.02%
2019/05/17	1	217.50	4	213.63	210.00	-3	4,998	-0.06%
2019/05/16	5	215.70	3	216.33	214.50	2	4,998	0.04%
2019/05/15	3	223.67	1	222.50	222.50	2	4,975	0.04%
2019/05/14	2	216.00	2	221.75	222.00	0	5,112	0.00%
2019/05/13	5.1	223.98	14	224.54	221.50	-8.9	5,170	-0.17%
2019/05/10	4	238.38	2	237.50	238.00	2	5,180	0.04%
2019/05/09	6	245.17	1	246.00	240.00	5	5,201	0.10%
2019/05/08	2.1	248.76	1	248.00	248.00	1.1	5,197	0.02%
2019/05/07	6.1	253.00	4	253.00	252.00	2.1	5,239	0.04%
2019/05/06	5	250.30	3	250.67	251.50	2	5,261	0.04%
2019/05/03	1.2	255.75	3	256.50	259.50	-1.8	5,277	-0.03%
2019/05/02	2	247.75	3	250.00	250.00	-1	5,244	-0.02%
2019/04/30	4	245.00	3	245.17	244.50	1	5,268	0.02%
2019/04/29	5	252.10	4	251.75	253.00	1	5,312	0.02%
2019/04/26	3	253.33	1	252.00	252.00	2	5,431	0.04%
2019/04/25	1.1	261.36	1	259.50	260.00	0.1	5,448	0.00%
2019/04/24	0	0.00	2	259.25	260.50	-2	5,470	-0.04%
2019/04/23	3	255.17	3	257.33	258.00	0	5,477	0.00%
2019/04/19	2	255.00	0	0.00	253.00	2	5,552	0.04%
2019/04/18	5	258.80	2	257.50	252.00	3	5,547	0.05%
2019/04/17	0	0.00	1	262.00	261.50	-1	5,537	-0.02%
2019/04/16	0	0.00	1	262.50	263.00	-1	5,621	-0.02%
2019/04/15	6	261.08	5	263.00	261.50	1	5,662	0.02%
2019/04/12	1	261.00	9	262.28	261.00	-8	5,801	-0.14%
2019/04/11	12	264.96	12	264.38	263.50	0	5,841	0.00%
2019/04/10	0	0.00	2	251.75	256.00	-2	5,666	-0.04%
2019/04/09	2	248.00	7	247.64	248.00	-5	5,585	-0.09%
2019/04/08	1	247.00	0	0.00	244.00	1	5,585	0.02%
2019/04/03	2	250.25	8	246.75	246.00	-6	5,546	-0.11%
2019/04/02	5	249.70	3	250.83	250.00	2	5,516	0.04%
2019/04/01	2	247.75	9	242.56	246.50	-7	5,426	-0.13%
2019/03/29	6	237.33	1	237.00	237.00	5	5,274	0.09%
2019/03/28	1	232.00	2	231.50	232.00	-1	5,240	-0.02%
2019/03/27	1	232.00	4	230.75	232.00	-3	5,251	-0.06%
2019/03/26	1	226.50	1	227.00	226.50	0	5,242	0.00%
2019/03/25	3	227.17	1	225.00	226.00	2	5,286	0.04%
2019/03/22	4	232.50	12	235.13	231.00	-8	5,268	-0.15%
2019/03/20	1	231.50	0	0.00	232.50	1	5,388	0.02%
2019/03/19	1	232.50	0	0.00	231.50	1	5,507	0.02%
2019/03/18	2	230.00	1	230.00	229.50	1	5,656	0.02%
2019/03/15	0	0.00	2	227.25	229.00	-2	5,796	-0.03%
2019/03/14	6	229.00	0	0.00	227.00	6	5,900	0.10%
2019/03/13	2	227.25	3	226.50	228.00	-1	6,003	-0.02%
2019/03/12	2	222.50	1	223.00	221.00	1	5,997	0.02%
2019/03/11	6	220.50	1	220.00	218.00	5	6,068	0.08%
2019/03/08	12	220.58	2.3	222.50	220.00	9.7	6,171	0.16%
2019/03/07	7	224.29	2	226.50	223.00	5	6,222	0.08%
2019/03/06	3	230.83	4	230.88	233.50	-1	6,155	-0.02%
2019/03/05	1	235.50	2	235.50	234.00	-1	6,141	-0.02%
2019/03/04	4	234.50	2	235.00	234.50	2	6,152	0.03%
2019/02/27	8	236.75	2	239.50	234.00	6	6,099	0.10%
2019/02/26	14	240.96	2	246.50	242.00	12	6,099	0.20%
2019/02/25	1	250.00	4	252.50	249.50	-3	6,049	-0.05%
2019/02/22	0	0.00	2	251.00	252.50	-2	6,063	-0.03%
2019/02/21	0	0.00	200	246.53	247.00	-200	6,086	-3.29%	大賣/鉅額交易
2019/02/20	2	246.50	4	248.50	249.00	-2	6,070	-0.03%
2019/02/19	0	0.00	1	243.50	245.00	-1	6,091	-0.02%
2019/02/18	3	244.67	5	245.30	244.00	-2	6,151	-0.03%
2019/02/15	1	235.50	2	238.50	234.50	-1	6,155	-0.02%
2019/02/13	5	236.20	14	238.46	235.00	-9	6,276	-0.14%
2019/02/12	200	244.00	6.1	245.00	245.00	193.9	6,190	3.13%	大買/鉅額交易
2019/02/11	3	237.00	6	239.08	238.50	-3	6,267	-0.05%
2019/01/30	10	233.60	4	235.00	231.50	6	6,299	0.10%
2019/01/29	1	227.00	54	226.24	230.50	-53	6,545	-0.81%
2019/01/28	4	230.63	101	231.54	229.50	-97	6,752	-1.44%	大賣/
2019/01/25	151	225.79	2	226.75	228.00	149	6,887	2.16%	大買/鉅額交易
2019/01/24	0	0.00	2	226.25	225.00	-2	6,958	-0.03%
2019/01/23	7	218.57	5	217.80	219.00	2	6,964	0.03%
2019/01/22	3	222.33	0	0.00	221.50	3	6,984	0.04%
2019/01/21	1.1	234.00	5	230.80	229.50	-3.9	6,972	-0.06%
2019/01/18	7	222.21	269	224.15	224.50	-262	6,919	-3.79%	大賣/鉅額交易
2019/01/17	263	214.11	4	213.13	212.50	259	6,814	3.80%	大買/鉅額交易
2019/01/16	4	209.38	3	210.50	210.00	1	6,782	0.01%
2019/01/15	1	209.00	2	208.50	208.50	-1	6,775	-0.01%
2019/01/14	6	204.42	0	0.00	206.50	6	6,751	0.09%
2019/01/11	3	216.50	2	218.50	212.00	1	6,703	0.01%
2019/01/10	0	213.50	0	0.00	212.00	0	6,666	0.00%
2019/01/09	2	208.25	2	213.25	213.50	0	6,746	0.00%
2019/01/08	1	200.00	1	202.00	206.00	0	6,749	0.00%
2019/01/07	0	0.00	4	209.38	211.50	-4	6,693	-0.06%
2019/01/04	12	200.04	6	201.42	199.50	6	6,722	0.09%
2019/01/03	7	217.21	1	222.00	215.00	6	6,643	0.09%
2018/12/28	0	0.00	1	225.50	225.00	-1	6,675	-0.01%
2018/12/27	1	229.00	1	228.00	225.50	0	6,734	0.00%
2018/12/26	2	225.00	2	224.00	221.50	0	6,770	0.00%
2018/12/25	1	220.00	1	221.00	221.00	0	6,817	0.00%
2018/12/24	0	0.00	1	225.50	227.00	-1	6,827	-0.01%
2018/12/20	1	224.00	3	227.67	224.00	-2	6,851	-0.03%
2018/12/19	1	224.00	2	228.00	228.00	-1	6,823	-0.01%
2018/12/18	4	225.63	0	0.00	222.00	4	6,814	0.06%
2018/12/17	2	223.75	2	224.75	225.50	0	6,818	0.00%
2018/12/14	1	227.00	4	226.88	225.00	-3	6,922	-0.04%
2018/12/13	5	227.60	1	226.50	230.00	4	6,886	0.06%
2018/12/12	2	225.00	5	226.90	227.50	-3	6,816	-0.04%
2018/12/11	17	217.29	20	214.88	217.00	-3	6,722	-0.04%
2018/12/10	8.1	220.64	3	225.17	219.50	5.1	6,564	0.08%
2018/12/07	4	237.00	0	0.00	236.00	4	6,471	0.06%
2018/12/06	13	237.88	5	238.70	237.00	8	6,371	0.13%
2018/12/05	1	262.50	1	260.50	263.00	0	6,235	0.00%
2018/12/04	10	272.65	4	273.63	268.00	6	6,260	0.10%
2018/12/03	5.2	280.30	6	282.92	283.50	-0.9	6,202	-0.01%
2018/11/30	3	264.83	7	262.43	264.50	-4	6,056	-0.07%
2018/11/29	2	254.50	25	255.00	252.50	-23	5,937	-0.39%
2018/11/28	1	251.00	2	249.75	250.00	-1	5,874	-0.02%
2018/11/27	3	241.67	1	243.00	242.00	2	5,871	0.03%
2018/11/26	10	246.00	2	248.00	247.50	8	5,844	0.14%
2018/11/23	2	240.75	3	241.17	241.00	-1	5,833	-0.02%
2018/11/22	11	251.50	0	0.00	245.50	11	5,808	0.19%
2018/11/21	5.3	254.79	3	255.67	256.00	2.3	5,760	0.04%
2018/11/20	2	258.50	1	260.00	262.50	1	5,639	0.02%
2018/11/16	0	0.00	1	252.00	253.00	-1	5,554	-0.02%
2018/11/15	2	249.75	2	248.00	249.00	0	5,520	0.00%
2018/11/13	1	247.00	1	249.00	256.50	0	5,356	0.00%
2018/11/09	7	263.64	1	262.00	268.50	6	5,221	0.11%
2018/11/08	8.5	266.88	1	266.50	262.50	7.5	5,181	0.14%
2018/11/07	5	268.20	0	0.00	270.00	5	5,034	0.10%
2018/11/06	9.1	272.03	4	274.88	267.00	5.1	4,968	0.10%
2018/11/05	2	283.00	2	285.00	290.00	0	4,687	0.00%
2018/11/02	7	286.79	4	286.50	299.50	3	4,465	0.07%
2018/11/01	3	312.67	4	313.13	303.00	-1	4,351	-0.02%
2018/10/31	7	305.50	7	307.00	311.50	0	4,358	0.00%
2018/10/30	0	0.00	2	298.00	298.00	-2	4,325	-0.05%
2018/10/26	12	306.04	12	299.29	296.00	0	4,410	0.00%
2018/10/23	2	306.00	1	306.50	304.00	1	4,370	0.02%
2018/10/22	4	305.50	3	303.67	315.00	1	4,341	0.02%
2018/10/16	1	306.50	4	303.25	305.00	-3	4,294	-0.07%
2018/10/15	2	282.75	0	0.00	286.00	2	4,263	0.05%
2018/10/12	2	277.25	2	278.50	289.50	0	4,282	0.00%
2018/10/11	2	277.75	0	0.00	277.50	2	4,219	0.05%
2018/10/09	5.1	314.41	5	314.30	308.00	0.1	4,177	0.00%
2018/10/08	0	0.00	2	318.75	321.00	-2	4,215	-0.05%
2018/10/05	0	0.00	1	317.50	316.50	-1	4,222	-0.02%
2018/10/04	2	322.00	0	0.00	321.00	2	4,178	0.05%
2018/10/03	0	0.00	1	327.50	326.50	-1	4,125	-0.02%
2018/10/02	4	335.75	0	0.00	335.00	4	4,080	0.10%
2018/10/01	1	339.50	0	0.00	342.00	1	4,068	0.02%
2018/09/27	1	337.00	1	336.00	338.00	0	4,119	0.00%
2018/09/26	2	335.50	1	335.50	337.00	1	4,100	0.02%
2018/09/21	5	329.70	5	333.90	339.50	0	4,045	0.00%
2018/09/20	8	330.13	6	335.08	337.50	2	3,978	0.05%
2018/09/19	1	348.00	1	347.00	352.00	0	3,839	0.00%
2018/09/18	1	349.50	1	350.50	344.50	0	3,823	0.00%
2018/09/17	1	360.56	0	0.00	360.50	1	3,776	0.03%
2018/09/14	4	357.00	1	358.00	358.00	3	3,730	0.08%
2018/09/13	0	0.00	7	352.86	350.50	-7	3,738	-0.19%
2018/09/12	1	342.50	1	352.00	342.50	0	3,686	0.00%
2018/09/11	1	350.50	0	0.00	351.50	1	3,631	0.03%
2018/09/10	2	346.00	0	0.00	350.00	2	3,627	0.06%
2018/09/07	3	359.67	1	360.00	360.50	2	3,589	0.06%
2018/09/05	1	370.50	0	0.00	370.00	1	3,525	0.03%
2018/09/04	0	0.00	10	372.00	372.50	-10	3,524	-0.28%
2018/09/03	0	0.00	3	379.33	376.00	-3	3,537	-0.08%
2018/08/29	5	368.10	0	0.00	372.50	5	3,637	0.14%
2018/08/28	3	368.50	0	0.00	368.50	3	3,638	0.08%
2018/08/23	0	0.00	2	363.00	364.50	-2	3,706	-0.05%
2018/08/14	6	367.33	0	0.00	364.00	6	3,649	0.16%
2018/08/13	2	361.00	4	370.00	364.00	-2	3,681	-0.05%
2018/08/10	1	375.00	1	378.00	378.00	0	3,621	0.00%
2018/08/09	0	0.00	1	372.00	374.00	-1	3,595	-0.03%
2018/08/07	2	377.25	2	378.75	376.50	0	3,519	0.00%
2018/08/03	1	371.00	0	0.00	371.00	1	3,500	0.03%
2018/08/02	5	365.90	7	370.43	364.00	-2	3,462	-0.06%
2018/08/01	2.1	384.32	5.1	382.95	383.50	-3	3,423	-0.09%
2018/07/31	1	373.50	0	0.00	376.50	1	3,417	0.03%
2018/07/25	5	377.70	1	379.00	378.00	4	3,616	0.11%
2018/07/24	1.1	376.38	2.1	373.17	378.00	-1	3,650	-0.03%
2018/07/23	1	361.50	5	362.70	366.00	-4	3,678	-0.11%
2018/07/20	1	367.00	1	371.00	366.50	0	3,661	0.00%
2018/07/19	27	368.72	47	371.61	374.00	-20	3,649	-0.55%
2018/07/18	10	367.50	1	367.00	366.50	9	3,650	0.25%
2018/07/17	2	364.50	5	361.60	360.00	-3	3,709	-0.08%
2018/07/16	0	0.00	3	363.50	364.00	-3	3,802	-0.08%
2018/07/13	1	350.50	8	356.25	358.00	-7	3,760	-0.19%
2018/07/09	0	0.00	1	338.50	340.00	-1	3,855	-0.03%
2018/07/06	1	334.00	10	337.00	336.00	-9	3,875	-0.23%
2018/07/05	10	342.50	0	0.00	342.00	10	3,850	0.26%
2018/07/04	0	0.00	2	340.50	342.00	-2	3,855	-0.05%
2018/06/27	1	339.00	0	0.00	332.50	1	3,928	0.03%
2018/06/25	2	332.00	0.2	331.50	331.00	1.9	3,979	0.05%
2018/06/22	2	333.50	0	0.00	334.00	2	4,066	0.05%
2018/06/20	1	345.00	0	0.00	345.50	1	4,117	0.02%
2018/06/19	2	348.00	0	0.00	350.00	2	4,157	0.05%
2018/06/14	1	343.50	1	343.50	344.00	0	4,194	0.00%
2018/06/13	4	347.13	0	0.00	347.00	4	4,183	0.10%
2018/06/12	3	344.33	1	347.50	344.50	2	4,244	0.05%
2018/06/11	4	343.88	0	0.00	347.50	4	4,278	0.09%
2018/06/08	1	348.00	0	0.00	346.00	1	4,266	0.02%
2018/06/07	1	357.00	1.2	359.11	357.50	-0.2	4,279	0.00%
2018/06/06	1	368.00	0	0.00	364.50	1	4,347	0.02%
2018/06/05	0	0.00	3	362.17	365.50	-3	4,342	-0.07%
2018/06/04	0	0.00	1	362.00	363.50	-1	4,352	-0.02%
2018/06/01	0	0.00	1	356.50	356.00	-1	4,389	-0.02%
2018/05/31	1	349.00	1	344.00	348.50	0	4,585	0.00%
2018/05/24	1	342.50	0	0.00	342.50	1	4,993	0.02%
2018/05/23	1	342.50	0	0.00	342.50	1	5,041	0.02%
2018/05/22	1.2	354.67	0	0.00	355.00	1.2	5,102	0.02%
2018/05/21	1.2	353.70	1	355.50	356.00	0.2	5,201	0.00%
2018/05/17	1	343.00	0	0.00	341.00	1	5,276	0.02%
2018/05/16	0	0.00	2	345.00	345.00	-2	5,330	-0.04%
2018/05/15	0	0.00	3	349.83	346.50	-3	5,571	-0.05%
2018/05/14	0	0.00	11	352.05	355.00	-11	5,685	-0.19%
2018/05/11	0	0.00	5	343.40	346.00	-5	5,788	-0.09%
2018/05/10	1	338.00	1	338.00	338.00	0	6,006	0.00%
2018/05/09	0	0.00	1	338.00	338.00	-1	6,006	-0.02%
2018/05/08	1	335.50	1	332.50	336.00	0	6,026	0.00%
2018/05/07	3	336.17	1	338.00	334.50	2	6,005	0.03%
2018/05/04	11	319.86	2	319.00	317.00	9	5,909	0.15%
2018/05/03	1	323.50	0	0.00	321.50	1	5,906	0.02%
2018/05/02	2	338.00	1	335.50	333.00	1	5,911	0.02%
2018/04/30	4	328.88	1	332.00	331.00	3	5,855	0.05%
2018/04/27	8	316.88	0	0.00	320.00	8	5,823	0.14%
2018/04/26	4	330.75	1	325.50	326.50	3	5,748	0.05%
2018/04/25	3	323.33	5	320.80	326.50	-2	5,741	-0.03%
2018/04/24	1	335.00	0	0.00	325.50	1	5,710	0.02%
2018/04/23	1	334.00	10	334.00	335.00	-9	5,651	-0.16%
2018/04/20	31	352.11	1	362.50	347.50	30	5,575	0.54%
2018/04/19	2	371.25	1	373.00	371.00	1	5,438	0.02%
2018/04/18	1	366.00	1	365.50	364.50	0	5,419	0.00%
2018/04/17	0	0.00	1	365.00	361.50	-1	5,406	-0.02%
2018/04/16	4	370.63	4	370.13	370.00	0	5,385	0.00%
2018/04/13	0	0.00	1	366.50	362.50	-1	5,322	-0.02%
2018/04/12	1	366.00	1	361.50	367.50	0	5,336	0.00%
2018/04/10	1	366.50	1	365.00	364.00	0	5,330	0.00%
2018/04/03	3	356.83	3	355.17	353.00	0	5,285	0.00%
2018/04/02	0	0.00	1	359.00	357.50	-1	5,257	-0.02%
2018/03/30	3	360.67	0	0.00	355.00	3	5,280	0.06%
2018/03/28	3	366.17	1	366.50	364.00	2	5,275	0.04%
2018/03/27	0	0.00	2	366.50	371.00	-2	5,257	-0.04%
2018/03/26	2	358.00	0	0.00	359.00	2	5,184	0.04%
2018/03/23	6	352.50	1	358.00	360.00	5	5,204	0.10%
2018/03/22	2	366.25	14	362.93	362.00	-12	5,148	-0.23%
2018/03/21	0	0.00	15	367.67	366.50	-15	5,111	-0.29%
2018/03/20	2	363.00	1	363.50	364.50	1	5,092	0.02%
2018/03/19	6	363.92	5	363.00	362.00	1	5,068	0.02%
2018/03/16	2	357.25	1	360.50	362.00	1	5,056	0.02%
2018/03/15	10	360.30	0	0.00	361.00	10	5,006	0.20%
2018/03/14	0	0.00	1	360.50	359.50	-1	5,011	-0.02%
2018/03/13	1	367.00	0	0.00	362.50	1	5,029	0.02%
2018/03/12	7	368.86	7	368.29	367.00	0	5,018	0.00%
2018/03/09	3	364.67	13	363.85	362.50	-10	5,028	-0.20%
2018/03/08	3	363.33	4	360.13	360.00	-1	4,990	-0.02%
2018/03/07	6	364.33	15	360.53	361.00	-9	4,979	-0.18%
2018/03/06	8.1	360.80	13	361.77	364.50	-4.9	4,941	-0.10%
2018/03/05	35	357.39	25	359.62	349.50	10	4,825	0.21%
2018/03/01	0	0.00	4	348.75	350.00	-4	4,707	-0.08%
2018/02/27	2	362.00	12	361.00	354.00	-10	4,690	-0.21%
2018/02/26	16	356.41	3	357.83	358.50	13	4,610	0.28%
2018/02/23	2	348.25	0	0.00	350.00	2	4,527	0.04%
2018/02/22	7	346.07	13	342.19	349.00	-6	4,710	-0.13%
2018/02/21	9	332.00	0	0.00	342.50	9	4,672	0.19%
2018/02/12	2	329.00	0	0.00	324.50	2	4,597	0.04%
2018/02/09	1	322.00	15	322.53	333.50	-14	4,565	-0.31%
2018/02/08	1	348.50	1	348.50	337.00	0	4,527	0.00%
2018/02/07	28	351.84	15	352.13	343.00	13	4,542	0.29%
2018/02/06	28	335.39	27	335.80	337.50	1	4,376	0.02%
2018/02/05	23	350.48	29	349.21	346.50	-6	4,340	-0.14%
2018/02/02	42	346.70	85.1	347.26	353.50	-43.1	4,299	-1.00%
2018/01/31	0	0.00	1	332.50	334.00	-1	4,241	-0.02%
2018/01/29	12	329.92	0	0.00	331.00	12	4,585	0.26%
2018/01/26	1	323.00	1	325.00	326.50	0	4,659	0.00%
2018/01/25	2	323.50	0	0.00	324.50	2	4,703	0.04%
2018/01/18	27	331.63	2	332.00	332.00	25	5,104	0.49%
2018/01/17	2	329.50	1	332.50	331.50	1	5,102	0.02%
2018/01/16	2	338.00	0	0.00	338.00	2	5,107	0.04%
2018/01/12	1	330.00	4	330.88	332.50	-3	5,184	-0.06%
2018/01/10	2	318.75	0	0.00	319.00	2	5,333	0.04%
2018/01/05	0	0.00	2	332.75	335.00	-2	5,480	-0.04%
2018/01/04	0	0.00	5	338.00	335.00	-5	5,500	-0.09%
2018/01/03	5	335.50	2	333.00	333.50	3	5,648	0.05%