可成 (2474)-元大-新竹經國券商分點個股進出

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
220.0
漲跌
▼12.5
漲幅
-5.38%
成交量
7,312張
產業
上市其他電子類股
1229人加入追蹤

立即追蹤
本地時間: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－元大-新竹經國券商分點個股進出

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

元大-新竹經國券商分點個股進出
元大-新竹經國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
2024/05/17	4	224.00	0	0.00	220.00	4	2,817	0.14%
2024/05/15	1	232.50	0	0.00	233.50	1	2,677	0.04%
2024/05/13	0	0.00	2	233.00	229.50	-2	2,620	-0.08%
2024/05/10	1	222.00	0	0.00	222.00	1	2,542	0.04%
2024/05/09	0	0.00	15	219.50	218.50	-15	2,500	-0.60%
2024/05/08	0	0.00	0.1	222.00	221.00	-0.1	2,483	0.00%
2024/05/07	0	0.00	1	221.00	224.00	-1	2,472	-0.04%
2024/05/06	0.2	220.00	0	0.00	220.50	0.2	2,452	0.01%
2024/05/03	0	0.00	4	222.50	220.50	-4	2,437	-0.16%
2024/04/30	0	0.00	0.2	215.50	218.00	-0.2	2,377	-0.01%
2024/04/25	2	214.25	1	214.00	216.00	1	2,326	0.04%
2024/04/23	0	0.00	1	214.00	214.50	-1	2,358	-0.04%
2024/04/22	1	212.00	2.2	211.59	212.00	-1.2	2,337	-0.05%
2024/04/12	0.1	208.00	0	0.00	207.50	0.1	2,198	0.00%
2024/04/11	0.1	208.00	0.2	208.00	208.00	-0.2	2,210	-0.01%
2024/04/10	1	210.00	0	210.00	209.50	1	2,203	0.04%
2024/04/09	0.2	211.00	0	0.00	210.00	0.2	2,209	0.01%
2024/04/08	0.1	210.50	0	210.50	211.00	0.1	2,208	0.00%
2024/04/02	0.2	213.50	10	212.50	213.00	-9.8	2,178	-0.45%
2024/04/01	4	213.25	13.4	213.60	212.00	-9.4	2,183	-0.43%
2024/03/28	7.1	215.02	1	215.00	217.50	6.1	2,062	0.30%
2024/03/27	1.4	210.90	3	212.00	213.50	-1.6	2,060	-0.08%
2024/03/26	0.5	210.00	0	0.00	210.00	0.5	2,129	0.02%
2024/03/25	0.2	210.50	0	209.00	211.50	0.2	2,193	0.01%
2024/03/22	1	212.50	7.1	211.44	214.00	-6.1	2,235	-0.27%
2024/03/21	0	0.00	0.2	219.50	224.00	-0.2	2,246	-0.01%
2024/03/20	0	0.00	11	216.86	216.50	-11	2,246	-0.49%
2024/03/19	3	216.33	0	0.00	215.00	3	2,200	0.14%
2024/03/18	0	0.00	2	216.00	214.50	-2	2,150	-0.09%
2024/03/15	0.2	214.00	5	215.00	215.00	-4.8	2,136	-0.22%
2024/03/14	2.1	208.90	1	208.50	209.00	1.1	2,059	0.05%
2024/03/13	2	211.50	1	207.49	208.50	1	2,052	0.05%
2024/03/12	0	0.00	1	201.50	206.00	-1	2,062	-0.05%
2024/03/11	1	199.00	0	0.00	199.00	1	2,041	0.05%
2024/03/07	0.1	199.00	0	0.00	199.50	0.1	2,059	0.00%
2024/03/05	0	0.00	0	198.50	199.00	0	2,235	0.00%
2024/02/26	0	0.00	2	196.00	195.50	-2	2,518	-0.08%
2024/02/23	20	199.40	7	197.00	196.50	13	2,548	0.51%
2024/02/21	2	199.25	0	0.00	199.00	2	2,612	0.08%
2024/02/19	0	0.00	8	197.88	199.50	-8	2,641	-0.30%
2024/02/15	0	0.00	2	191.50	196.00	-2	2,680	-0.07%
2024/02/05	0	0.00	2	193.00	193.50	-2	2,684	-0.07%
2024/01/30	0	0.00	3	196.00	195.00	-3	2,722	-0.11%
2024/01/17	10	198.00	0	0.00	196.50	10	2,702	0.37%
2024/01/15	0	0.00	10.2	200.00	200.00	-10.2	2,646	-0.38%
2024/01/12	0	0.00	20	198.00	198.00	-20	2,662	-0.75%
2024/01/09	0	0.00	31	197.85	197.50	-31	2,702	-1.15%
2024/01/08	10	197.00	0	0.00	199.00	10	2,727	0.37%
2024/01/05	0	0.00	0.3	197.00	197.00	-0.3	2,727	-0.01%
2023/12/29	0.1	194.00	28	194.00	194.00	-27.9	2,730	-1.02%
2023/12/28	0	0.00	1	195.00	195.50	-1	2,741	-0.04%
2023/12/27	0	0.00	2	194.00	194.00	-2	2,734	-0.07%
2023/12/25	0	0.00	2	192.00	193.00	-2	2,732	-0.07%
2023/12/22	2	191.00	0	0.00	191.00	2	2,728	0.07%
2023/12/20	5	191.00	1	192.00	191.00	4	2,582	0.15%
2023/12/19	40	188.13	0	0.00	190.00	40	2,510	1.59%
2023/12/18	0	0.00	1	189.00	189.50	-1	2,459	-0.04%
2023/12/14	2.3	187.09	0	0.00	187.00	2.3	2,357	0.10%
2023/12/12	0.1	185.00	0.1	185.50	185.00	0	2,426	0.00%
2023/12/11	0	0.00	1	184.50	185.00	-1	2,425	-0.04%
2023/12/08	0.2	186.25	0	0.00	184.50	0.2	2,445	0.01%
2023/12/07	2	185.74	5	184.00	183.50	-3	2,462	-0.12%
2023/12/06	5.3	192.61	0	0.00	192.50	5.3	2,446	0.22%
2023/12/05	0	0.00	5	194.00	193.50	-5	2,440	-0.20%
2023/12/04	0.1	197.00	0	0.00	195.00	0.1	2,454	0.00%
2023/12/01	0.1	196.00	1	195.50	195.50	-0.9	2,469	-0.04%
2023/11/30	0.1	198.00	1	198.50	194.50	-0.9	2,436	-0.04%
2023/11/28	0	0.00	2	197.00	194.50	-2	2,260	-0.09%
2023/11/27	0.1	198.00	0.1	197.00	196.00	0	2,280	0.00%
2023/11/24	6	199.08	1.7	200.67	197.50	4.3	2,253	0.19%
2023/11/22	0	0.00	1	197.50	196.00	-1	2,151	-0.05%
2023/11/21	0	0.00	1	197.00	196.00	-1	2,123	-0.05%
2023/11/17	1	191.50	0	0.00	191.50	1	2,043	0.05%
2023/11/15	1	187.50	2	187.00	186.50	-1	2,035	-0.05%
2023/11/13	1.1	187.55	0	0.00	187.50	1.1	2,036	0.05%
2023/11/10	0	0.00	1	187.00	187.50	-1	2,037	-0.05%
2023/11/06	0	183.50	0	0.00	184.00	0	2,073	0.00%
2023/10/30	0	0.00	0	183.50	183.50	0	2,124	0.00%
2023/10/27	0.1	181.50	0	0.00	182.50	0.1	2,118	0.00%
2023/10/24	0	0.00	0	182.00	181.50	0	2,153	0.00%
2023/10/23	0	0.00	2	181.50	181.50	-2	2,149	-0.09%
2023/10/19	0	0.00	1	185.00	185.00	-1	2,172	-0.05%
2023/10/18	0	0.00	3	184.00	184.50	-3	2,215	-0.14%
2023/10/17	1	184.50	0	0.00	183.50	1	2,208	0.05%
2023/10/16	2	183.00	0	0.00	181.00	2	2,243	0.09%
2023/10/13	0	0.00	0.1	185.50	185.50	-0.1	2,259	0.00%
2023/10/12	2	184.00	0.1	182.50	184.50	1.9	2,241	0.08%
2023/10/03	1	183.50	0	0.00	183.50	1	2,216	0.05%
2023/09/28	0.2	182.00	1	182.50	182.50	-0.8	2,248	-0.04%
2023/09/26	2	183.50	0	0.00	183.50	2	2,237	0.09%
2023/09/22	0	0.00	1	182.00	180.50	-1	2,263	-0.04%
2023/09/19	0.2	183.50	0	0.00	183.50	0.2	2,321	0.01%
2023/09/14	0.2	181.50	0	0.00	182.50	0.2	2,321	0.01%
2023/09/12	1	181.50	5	183.00	183.50	-4	2,392	-0.17%
2023/09/07	1	182.50	0	0.00	180.50	1	2,359	0.04%
2023/09/06	2	180.50	1.1	178.57	182.50	1	2,310	0.04%
2023/09/05	0.1	180.00	0	0.00	180.00	0.1	2,274	0.00%
2023/09/01	0	180.00	1.1	180.00	180.00	-1	2,262	-0.05%
2023/08/31	0.1	179.00	5	178.30	180.50	-5	2,244	-0.22%
2023/08/30	10	174.50	0	0.00	177.00	10	2,125	0.47%
2023/08/29	0	171.00	0	0.00	171.00	0	2,087	0.00%
2023/08/24	0	168.50	1	168.00	168.00	-1	2,108	-0.05%
2023/08/23	0	0.00	0	168.00	169.00	0	2,117	0.00%
2023/08/22	0	167.00	0	0.00	167.50	0	2,117	0.00%
2023/08/21	0.1	168.50	0	0.00	169.00	0.1	2,096	0.00%
2023/08/18	1.1	166.59	0.1	167.50	166.50	1	2,109	0.05%
2023/08/17	0	168.50	0	0.00	167.50	0	2,095	0.00%
2023/08/14	0	0.00	0	171.50	172.50	0	2,073	0.00%
2023/08/11	0.1	173.63	0	0.00	172.50	0.1	2,075	0.00%
2023/08/10	0	175.00	1	175.50	176.50	-1	2,037	-0.05%
2023/08/02	0.1	174.39	0	0.00	174.00	0.1	2,005	0.01%
2023/07/28	0	176.00	0	0.00	175.00	0	1,978	0.00%
2023/07/24	0	0.00	1	176.00	176.00	-1	1,953	-0.05%
2023/07/19	1	179.00	0	0.00	177.50	1	1,813	0.06%
2023/07/18	26	180.87	2	179.00	181.00	24	1,760	1.36%
2023/07/17	1	174.00	0	0.00	174.00	1	1,711	0.06%
2023/07/13	1	176.50	2	176.25	175.50	-1	1,731	-0.06%
2023/07/12	2	173.75	1	173.50	174.00	1	1,698	0.06%
2023/07/07	1	171.50	1	171.00	172.50	0	1,712	0.00%
2023/07/05	0	0.00	1	177.00	176.50	-1	1,670	-0.06%
2023/07/04	1	175.50	0	0.00	176.00	1	1,663	0.06%
2023/07/03	1	176.00	0	0.00	174.00	1	1,652	0.06%
2023/06/29	1	179.50	1	179.50	179.50	0	1,641	0.00%
2023/06/21	2	190.25	1	191.50	190.00	1	1,482	0.07%
2023/06/20	1	190.00	0	0.00	190.50	1	1,446	0.07%
2023/06/19	0	0.00	1	187.00	187.50	-1	1,435	-0.07%
2023/06/13	2	194.00	1	193.50	194.00	1	1,482	0.07%
2023/06/09	2	191.00	1	190.50	190.50	1	1,543	0.06%
2023/06/08	0	0.00	18	190.00	189.00	-18	1,578	-1.14%
2023/06/06	0	0.00	1	188.50	188.00	-1	1,632	-0.06%
2023/06/02	0.2	189.00	0	0.00	189.50	0.2	1,672	0.01%
2023/05/31	1	186.00	0	0.00	185.50	1	1,695	0.06%
2023/05/29	1	189.00	1	189.50	189.00	0	1,715	0.00%
2023/05/23	0.1	188.00	0	0.00	188.00	0.1	1,822	0.00%
2023/05/22	0	0.00	1	189.50	190.00	-1	1,815	-0.06%
2023/05/12	0	0.00	2	185.00	184.50	-2	1,856	-0.11%
2023/05/11	0	0.00	1	185.00	185.50	-1	1,864	-0.05%
2023/05/10	0	0.00	0	185.50	185.50	0	1,910	0.00%
2023/04/26	0	0.00	0	178.50	180.00	0	2,172	0.00%
2023/04/25	1	178.50	1	179.50	179.00	0	2,183	0.00%
2023/04/24	1	180.00	0	0.00	181.00	1	2,184	0.05%
2023/04/19	1	182.50	1	182.00	182.50	0	2,232	0.00%
2023/04/18	1	183.50	1	183.00	183.00	0	2,215	0.00%
2023/04/11	0	0.00	0.2	185.00	185.50	-0.2	2,208	-0.01%
2023/04/07	0.1	185.50	0	0.00	185.00	0.1	2,220	0.00%
2023/04/06	7	187.00	0	0.00	186.50	7	2,225	0.31%
2023/03/30	2	188.50	0	0.00	189.50	2	2,315	0.09%
2023/03/29	0	0.00	1.1	189.05	189.00	-1.1	2,419	-0.05%
2023/03/24	6	188.67	0	0.00	189.50	6	2,789	0.22%
2023/03/22	1	189.00	0	0.00	189.00	1	2,863	0.03%
2023/03/21	0	0.00	0.2	187.50	188.00	-0.2	2,887	-0.01%
2023/03/20	3	187.00	0	0.00	187.00	3	2,883	0.10%
2023/03/16	0.2	184.50	0	0.00	185.50	0.2	2,854	0.01%
2023/03/13	0	0.00	1	186.50	186.00	-1	2,935	-0.03%
2023/03/09	0.1	186.00	0	0.00	185.50	0.1	3,107	0.00%
2023/03/06	0.1	188.00	0	0.00	187.50	0.1	3,383	0.00%
2023/03/02	0.1	187.00	0	0.00	189.00	0.1	3,485	0.00%
2023/03/01	0.1	186.50	1	186.50	186.00	-0.9	3,490	-0.03%
2023/02/24	1	184.50	0	0.00	184.50	1	3,493	0.03%
2023/02/23	0	0.00	1	190.50	191.00	-1	3,420	-0.03%
2023/02/22	0	0.00	1	189.50	189.00	-1	3,443	-0.03%
2023/02/20	0.1	188.50	1	189.50	190.00	-0.9	3,515	-0.03%
2023/02/13	0	0.00	1	187.00	187.50	-1	3,809	-0.03%
2023/02/09	0.1	185.00	1	186.00	186.00	-0.9	3,798	-0.02%
2023/02/08	1	185.00	5	185.00	185.00	-4	3,800	-0.11%
2023/02/07	0.1	185.50	2	187.00	186.50	-1.9	3,789	-0.05%
2023/02/06	0	0.00	6	186.42	186.50	-6	3,779	-0.16%
2023/02/01	0	0.00	4.3	183.85	185.50	-4.3	3,735	-0.11%
2023/01/31	0	0.00	1	178.00	178.00	-1	3,678	-0.03%
2023/01/30	0	0.00	4	178.00	178.00	-4	3,694	-0.11%
2023/01/12	0	0.00	21	173.50	173.50	-21	3,794	-0.55%
2023/01/11	5	176.20	1	175.50	176.00	4	3,826	0.10%
2023/01/10	1	177.00	1	176.50	177.50	0	3,835	0.00%
2023/01/09	1	174.50	0	0.00	175.50	1	3,831	0.03%
2023/01/06	5	171.00	7	172.00	171.50	-2	3,857	-0.05%
2023/01/05	18	172.19	0	0.00	171.50	18	3,895	0.46%
2022/12/30	0	0.00	1	169.50	169.00	-1	3,931	-0.03%
2022/12/27	1	169.50	0	0.00	169.00	1	3,975	0.03%
2022/12/23	1	167.50	0.2	171.50	169.00	0.9	4,024	0.02%
2022/12/22	1.2	167.39	0	0.00	172.00	1.2	4,009	0.03%
2022/12/21	2	166.00	0	0.00	167.00	2	3,936	0.05%
2022/12/20	0	0.00	2	168.00	168.50	-2	3,839	-0.05%
2022/12/19	1	168.00	1	173.00	169.00	0	3,767	0.00%
2022/12/16	0	0.00	2.3	173.43	172.00	-2.3	3,645	-0.06%
2022/12/09	1	173.00	0	0.00	173.50	1	3,517	0.03%
2022/12/08	0	0.00	5	174.00	174.00	-5	3,509	-0.14%
2022/12/07	3	174.67	5	175.90	176.50	-2	3,479	-0.06%
2022/12/06	5	175.80	0	0.00	175.00	5	3,411	0.15%
2022/12/05	1	176.50	1.1	177.05	176.00	-0.1	3,351	0.00%
2022/12/02	2.3	176.20	7	176.64	176.50	-4.7	3,300	-0.14%
2022/12/01	18.3	178.72	0	0.00	177.00	18.3	3,222	0.57%
2022/11/29	4	180.13	89	179.99	181.00	-85	3,057	-2.78%
2022/11/28	2	177.25	0	0.00	180.00	2	3,058	0.07%
2022/11/25	1	177.50	2.1	178.22	180.00	-1.1	3,059	-0.04%
2022/11/24	1	177.00	2	178.00	180.50	-1	3,127	-0.03%
2022/11/23	56	180.00	5	182.00	180.00	51	3,153	1.62%
2022/11/22	34	179.32	2	178.00	179.50	32	3,159	1.01%
2022/11/21	0.1	180.00	1	181.50	182.00	-0.9	3,135	-0.03%
2022/11/18	1	185.50	0	0.00	184.00	1	3,098	0.03%
2022/11/17	0	187.00	2	187.50	187.50	-2	3,099	-0.06%
2022/11/16	0	0.00	1	186.50	186.00	-1	3,106	-0.03%
2022/11/15	0	0.00	8	187.38	187.50	-8	3,069	-0.26%
2022/11/14	0	0.00	0.1	183.00	184.50	-0.1	3,031	0.00%
2022/11/11	0	0.00	2	180.00	180.00	-2	2,974	-0.07%
2022/11/09	0	175.50	1.3	175.00	176.50	-1.2	2,927	-0.04%
2022/11/08	0	0.00	1	174.00	174.50	-1	2,891	-0.03%
2022/11/02	0	0.00	1.3	171.38	172.00	-1.3	3,003	-0.04%
2022/11/01	0	0.00	3	170.83	171.00	-3	2,992	-0.10%
2022/10/31	0	0.00	1	169.00	169.50	-1	2,978	-0.03%
2022/10/28	0	0.00	3	168.00	167.00	-3	2,960	-0.10%
2022/10/27	0	0.00	2	166.00	167.50	-2	2,949	-0.07%
2022/10/25	3	161.17	1	164.00	162.50	2	2,907	0.07%
2022/10/24	0.1	165.50	0	0.00	164.50	0.1	2,886	0.00%
2022/10/21	1	170.00	0	0.00	169.00	1	2,835	0.04%
2022/10/18	0	0.00	3	171.17	171.00	-3	2,778	-0.11%
2022/10/14	1	172.50	2	172.00	172.00	-1	2,793	-0.04%
2022/10/13	1	169.50	0	0.00	168.50	1	2,804	0.04%
2022/10/11	0	0.00	0.1	171.00	169.50	-0.1	2,813	0.00%
2022/10/07	1	174.00	0.1	173.50	172.50	0.9	2,799	0.03%
2022/10/06	1	174.00	2	172.50	174.00	-1	2,834	-0.04%
2022/10/05	0	0.00	1	170.00	170.00	-1	2,843	-0.04%
2022/10/03	2	169.50	0	0.00	169.00	2	2,816	0.07%
2022/09/30	0	0.00	6	171.42	172.50	-6	2,805	-0.21%
2022/09/29	0	0.00	2	172.00	171.00	-2	2,792	-0.07%
2022/09/26	1	168.50	7	169.93	170.00	-6	2,790	-0.22%
2022/09/23	0	0.00	1	170.50	171.50	-1	2,776	-0.04%
2022/09/22	0.1	171.50	0	0.00	171.00	0.1	2,779	0.00%
2022/09/21	0	0.00	5	173.60	172.00	-5	2,742	-0.18%
2022/09/20	0	0.00	9	174.61	176.00	-9	2,704	-0.33%
2022/09/16	0	0.00	14	173.89	172.50	-14	2,737	-0.51%
2022/09/15	0	0.00	18.1	173.77	173.00	-18.1	2,711	-0.67%
2022/09/14	1	172.00	1	168.50	171.00	0	2,709	0.00%
2022/09/13	0	0.00	1	172.50	171.50	-1	2,736	-0.04%
2022/09/12	0	0.00	3	171.83	171.50	-3	2,741	-0.11%
2022/09/08	0	0.00	8	167.88	169.00	-8	2,759	-0.29%
2022/09/06	1	165.50	0	0.00	164.50	1	2,749	0.04%
2022/09/05	5.2	170.03	0	0.00	169.50	5.2	2,714	0.19%
2022/09/02	0	0.00	3	183.00	181.00	-3	2,647	-0.11%
2022/09/01	0	0.00	12	184.00	183.50	-12	2,602	-0.46%
2022/08/31	0.1	181.45	32	182.02	185.50	-31.9	2,556	-1.25%
2022/08/30	6	182.50	6	184.75	183.00	0	2,481	0.00%
2022/08/29	0	0.00	26	180.10	181.00	-26	2,450	-1.06%
2022/08/26	0	0.00	17	182.35	183.00	-17	2,481	-0.68%
2022/08/25	1	182.50	4	182.38	180.50	-3	2,548	-0.12%
2022/08/24	0	0.00	4	181.00	180.50	-4	2,645	-0.15%
2022/08/23	0	0.00	1	178.50	178.50	-1	2,767	-0.04%
2022/08/22	0	0.00	12.6	179.39	178.00	-12.6	2,860	-0.44%
2022/08/16	0.3	175.77	0	0.00	177.50	0.3	3,111	0.01%
2022/08/15	0.2	175.00	0	0.00	175.00	0.2	3,122	0.01%
2022/08/12	0	0.00	3	173.50	176.00	-3	3,157	-0.10%
2022/08/11	0	0.00	2	177.00	176.00	-2	3,165	-0.06%
2022/08/10	3	178.00	0	0.00	175.50	3	3,162	0.09%
2022/08/09	1.1	178.09	12	174.58	179.50	-10.9	3,129	-0.35%
2022/08/04	0.1	167.75	0	0.00	169.50	0.1	3,118	0.00%
2022/08/03	0	0.00	1	169.00	169.00	-1	3,186	-0.03%
2022/08/02	0	0.00	1	168.50	168.00	-1	3,235	-0.03%
2022/08/01	0	0.00	2	171.00	170.50	-2	3,239	-0.06%
2022/07/29	1	169.00	1.1	169.00	170.50	-0.1	3,258	0.00%
2022/07/28	1	169.00	5	169.80	170.50	-4	3,273	-0.12%
2022/07/27	1	171.50	1.1	171.91	172.00	-0.1	3,269	0.00%
2022/07/26	1	166.50	0	0.00	166.00	1	3,234	0.03%
2022/07/25	0	0.00	2	167.75	168.00	-2	3,226	-0.06%
2022/07/21	0	0.00	1	169.00	169.00	-1	3,244	-0.03%
2022/07/20	2	167.75	1	166.50	166.00	1	3,220	0.03%
2022/07/19	0	0.00	1	168.00	167.00	-1	3,184	-0.03%
2022/07/15	1	168.00	2	168.74	168.00	-1	3,149	-0.03%
2022/07/14	5	168.00	4	166.50	168.50	1	3,143	0.03%
2022/07/13	0	0.00	4	163.75	163.50	-4	3,127	-0.13%
2022/07/12	1	160.47	0	0.00	161.00	1	3,097	0.03%
2022/07/08	1	160.50	0	0.00	160.50	1	3,101	0.03%
2022/07/07	1	156.00	0	0.00	159.00	1	3,110	0.03%
2022/07/06	2	158.25	0	0.00	157.50	2	3,120	0.06%
2022/07/05	1	160.50	3	159.00	160.00	-2	3,173	-0.06%
2022/07/04	0	0.00	1	162.50	163.00	-1	3,168	-0.03%
2022/06/30	0	0.00	2	166.25	165.50	-2	3,208	-0.06%
2022/06/29	0	0.00	2	166.75	167.50	-2	3,202	-0.06%
2022/06/28	2	167.50	0	0.00	168.00	2	3,202	0.06%
2022/06/27	2	169.00	3	170.50	169.00	-1	3,232	-0.03%
2022/06/17	1	162.00	6	163.42	165.00	-5	3,111	-0.16%
2022/06/16	1	165.00	0.1	165.00	164.50	0.9	3,101	0.03%
2022/06/15	1	166.50	1	167.00	166.50	0	3,150	0.00%
2022/06/14	0	0.00	1	168.50	168.00	-1	3,174	-0.03%
2022/06/13	5.1	166.54	0	0.00	167.00	5.1	3,176	0.16%
2022/06/10	0	169.50	0	0.00	168.00	0	3,151	0.00%
2022/06/09	0	0.00	1	174.00	173.00	-1	3,123	-0.03%
2022/06/06	0	0.00	2	173.25	173.50	-2	3,026	-0.07%
2022/06/02	1	171.00	4	172.13	171.00	-3	2,972	-0.10%
2022/06/01	4	170.13	16	169.50	170.50	-12	2,930	-0.41%
2022/05/31	0	0.00	4	167.50	164.00	-4	2,820	-0.14%
2022/05/30	0	0.00	2	167.00	166.00	-2	2,686	-0.07%
2022/05/27	0	0.00	1	166.00	165.00	-1	2,613	-0.04%
2022/05/26	1	163.50	1	164.50	163.50	0	2,579	0.00%
2022/05/25	2	163.00	3	164.50	161.50	-1	2,684	-0.04%
2022/05/24	4	164.13	2	163.75	162.50	2	2,612	0.08%
2022/05/23	1	160.50	2	161.50	160.50	-1	2,535	-0.04%
2022/05/20	0.1	159.00	1.1	161.40	159.50	-1	2,517	-0.04%
2022/05/19	0	0.00	2.1	158.01	159.00	-2.1	2,463	-0.08%
2022/05/16	1	156.50	4	155.50	156.00	-3	2,413	-0.12%
2022/05/13	1	149.50	2	150.25	150.50	-1	2,374	-0.04%
2022/05/11	1	148.03	0	0.00	148.50	1	2,362	0.04%
2022/05/10	1	151.50	2	152.50	155.50	-1	2,294	-0.04%
2022/05/04	1	148.00	1	148.00	148.00	0	2,238	0.00%
2022/04/28	0	0.00	1	144.00	143.50	-1	2,304	-0.04%
2022/04/27	0	0.00	1	143.50	142.00	-1	2,306	-0.04%
2022/04/25	0	0.00	4	145.50	145.50	-4	2,331	-0.17%
2022/04/22	0	0.00	2	147.00	147.50	-2	2,328	-0.09%
2022/04/21	0	0.00	2	147.50	147.50	-2	2,326	-0.09%
2022/04/20	0	0.00	1	147.50	148.00	-1	2,332	-0.04%
2022/04/19	0	0.00	1	147.50	146.50	-1	2,335	-0.04%
2022/04/13	1	144.00	0.5	145.00	146.50	0.5	2,405	0.02%
2022/04/11	1	144.50	0	0.00	144.50	1	2,475	0.04%
2022/04/08	1	148.00	1	147.00	148.50	0	2,421	0.00%
2022/04/07	6	146.67	0	0.00	146.00	6	2,408	0.25%
2022/03/31	0	0.00	2	145.25	144.50	-2	2,379	-0.08%
2022/03/30	2	144.00	0	0.00	144.50	2	2,369	0.08%
2022/03/28	1	145.00	0	0.00	146.00	1	2,349	0.04%
2022/03/25	1	146.50	0	0.00	147.50	1	2,392	0.04%
2022/03/24	1	148.00	0	0.00	148.00	1	2,442	0.04%
2022/03/23	1	147.50	0	0.00	147.50	1	2,468	0.04%
2022/03/21	3.1	148.98	0	0.00	147.50	3.1	2,496	0.12%
2022/03/18	1	146.00	0	0.00	151.00	1	2,492	0.04%
2022/03/17	0	147.00	30	147.00	147.00	-30	2,440	-1.23%
2022/03/15	1	143.00	0	0.00	143.50	1	2,440	0.04%
2022/03/14	1	145.00	2	144.00	144.50	-1	2,438	-0.04%
2022/03/11	0	0.00	7	146.64	146.00	-7	2,441	-0.29%
2022/03/10	11	145.64	0	0.00	146.00	11	2,442	0.45%
2022/03/09	0	0.00	5	144.20	144.00	-5	2,458	-0.20%
2022/03/08	0	142.00	8	142.88	142.00	-8	2,471	-0.32%
2022/03/07	10	142.60	4	142.75	142.50	6	2,504	0.24%
2022/03/04	13	146.58	0	0.00	147.00	13	2,571	0.51%
2022/03/02	1	147.50	2	148.25	150.00	-1	2,697	-0.04%
2022/03/01	1	145.00	0	0.00	146.00	1	2,672	0.04%
2022/02/25	5.1	146.68	0	0.00	143.00	5.1	2,647	0.19%
2022/02/24	0	149.50	7	149.00	149.00	-7	2,525	-0.28%
2022/02/23	0	151.50	11	150.77	151.00	-11	2,503	-0.44%
2022/02/22	1.1	151.51	0	0.00	152.00	1.1	2,498	0.04%
2022/02/21	7	153.50	6	153.67	153.50	1	2,475	0.04%
2022/02/18	4	153.14	1	154.50	154.00	3	2,508	0.12%
2022/02/16	0	0.00	2	153.75	153.50	-2	2,551	-0.08%
2022/02/15	1	153.00	0	0.00	152.00	1	2,546	0.04%
2022/02/14	3	153.67	4	154.00	153.50	-1	2,533	-0.04%
2022/02/11	0	0.00	1	156.50	156.00	-1	2,547	-0.04%
2022/02/10	0	158.00	0	0.00	157.00	0	2,574	0.00%
2022/02/09	1	157.00	0	0.00	157.50	1	2,584	0.04%
2022/02/08	0	157.00	0	0.00	156.50	0	2,599	0.00%
2022/02/07	3.1	154.52	1	153.50	155.50	2.1	2,567	0.08%
2022/01/26	0	156.00	7	154.86	154.50	-7	2,542	-0.28%
2022/01/25	1	155.00	0	0.00	155.50	1	2,534	0.04%
2022/01/24	0	0.00	4	157.63	157.50	-4	2,510	-0.16%
2022/01/21	1.1	158.07	0	0.00	158.50	1.1	2,552	0.04%
2022/01/20	0	162.00	0	0.00	161.50	0	2,539	0.00%
2022/01/19	4	161.38	1	160.50	161.50	3	2,535	0.12%
2022/01/17	0	158.00	0	0.00	159.50	0	2,495	0.00%
2022/01/14	2	158.00	0	0.00	158.00	2	2,494	0.08%
2022/01/13	0	0.00	1	160.50	160.50	-1	2,508	-0.04%
2022/01/12	0	0.00	7	158.79	159.50	-7	2,520	-0.28%
2022/01/11	0.1	158.50	0	158.50	158.00	0	2,532	0.00%
2022/01/10	0	0.00	0.6	160.00	160.50	-0.6	2,507	-0.02%
2022/01/07	1	162.00	0	0.00	162.00	1	2,537	0.04%
2022/01/05	9.1	162.56	1	163.50	161.00	8.1	2,521	0.32%
2022/01/04	6	158.75	4	158.25	158.50	2	2,447	0.08%
2022/01/03	0	157.50	0	0.00	157.50	0	2,452	0.00%
2021/12/30	1	157.02	4	156.50	156.50	-3	2,464	-0.12%
2021/12/29	1	157.00	0	0.00	157.00	1	2,497	0.04%
2021/12/28	6	156.42	19	158.29	157.50	-13	2,506	-0.52%
2021/12/27	0	156.00	0	0.00	155.50	0	2,480	0.00%
2021/12/24	0.1	156.00	0	0.00	156.00	0.1	2,496	0.00%
2021/12/23	1	156.00	2	155.00	155.00	-1	2,524	-0.04%
2021/12/22	1	155.50	0	0.00	156.00	1	2,536	0.04%
2021/12/21	17	156.47	7	156.21	157.00	10	2,550	0.39%
2021/12/20	4	154.00	0	0.00	153.00	4	2,519	0.16%
2021/12/14	0	154.00	3	154.33	155.00	-3	2,657	-0.11%
2021/12/13	2	155.50	0.1	155.00	155.00	1.9	2,651	0.07%
2021/12/09	4.1	156.65	5	156.10	157.00	-0.9	2,675	-0.03%
2021/12/08	0	0.00	2	152.25	152.50	-2	2,661	-0.08%
2021/12/07	0	151.00	0	0.00	153.50	0	2,670	0.00%
2021/12/06	2	151.75	10	150.00	152.00	-8	2,681	-0.30%
2021/12/03	13	148.62	0	0.00	149.50	13	2,719	0.48%
2021/12/02	12.1	149.01	0	0.00	149.00	12.1	2,732	0.44%
2021/12/01	3.1	151.51	2	151.00	151.50	1.1	2,709	0.04%
2021/11/30	15	149.60	0	0.00	155.00	15	2,671	0.56%
2021/11/29	1	148.50	5	149.70	149.00	-4	2,584	-0.16%
2021/11/26	1.1	152.02	2	152.75	151.50	-0.9	2,529	-0.04%
2021/11/25	2.3	156.00	0	0.00	155.00	2.3	2,590	0.09%
2021/11/24	0	0.00	3	155.00	155.50	-3	2,675	-0.11%
2021/11/23	0	0.00	1	158.50	156.00	-1	2,717	-0.04%
2021/11/22	1	160.50	0	0.00	160.00	1	2,722	0.04%
2021/11/19	1.1	162.00	0	0.00	161.00	1.1	2,729	0.04%
2021/11/17	5	163.70	0	0.00	162.00	5	2,763	0.18%
2021/11/16	1.1	165.90	0	0.00	164.00	1.1	2,759	0.04%
2021/11/15	2	163.25	0	0.00	164.00	2	2,739	0.07%
2021/11/10	1	164.00	0	0.00	163.00	1	2,782	0.04%
2021/11/09	1	164.50	0	0.00	165.00	1	2,770	0.04%
2021/11/03	0.1	163.00	0	0.00	163.00	0.1	2,957	0.00%
2021/11/01	0	0.00	1	162.50	163.00	-1	2,971	-0.03%
2021/10/29	1.1	161.05	0	0.00	161.00	1.1	2,978	0.04%
2021/10/26	1	165.50	7	165.29	166.00	-6	2,924	-0.21%
2021/10/19	0.1	162.00	0	0.00	162.50	0.1	2,935	0.00%
2021/10/15	1	161.00	0.2	162.00	160.50	0.8	2,960	0.03%
2021/10/14	0	0.00	1	163.00	161.50	-1	2,950	-0.03%
2021/10/13	1	161.00	0.2	162.50	161.00	0.8	2,979	0.03%
2021/10/12	1	163.00	0	0.00	162.50	1	3,067	0.03%
2021/10/08	1	164.50	1	165.00	164.00	0	3,078	0.00%
2021/10/06	0	0.00	1	161.00	160.50	-1	3,084	-0.03%
2021/10/05	1	164.00	0	0.00	164.00	1	3,076	0.03%
2021/10/04	2	164.00	8	164.44	163.50	-6	3,082	-0.19%
2021/10/01	0	0.00	3	163.17	163.00	-3	3,081	-0.10%
2021/09/30	2	167.00	2	167.75	167.50	0	3,066	0.00%
2021/09/29	1	168.00	1	166.00	166.00	0	3,035	0.00%
2021/09/24	1	170.50	2	172.00	168.00	-1	3,010	-0.03%
2021/09/23	0	0.00	2	168.75	170.00	-2	2,998	-0.07%
2021/09/22	2	163.01	2.9	163.99	163.00	-0.9	2,958	-0.03%
2021/09/17	3	165.67	9	165.17	166.00	-6	2,938	-0.20%
2021/09/16	0	0.00	1	156.00	156.00	-1	2,830	-0.04%
2021/09/15	0	158.00	0	0.00	155.00	0	2,846	0.00%
2021/09/14	0.1	159.00	2	159.00	158.50	-1.9	2,835	-0.07%
2021/09/13	2	157.50	2	160.00	159.00	0	2,826	0.00%
2021/09/10	1	160.00	7	160.43	160.50	-6	2,814	-0.21%
2021/09/09	1	155.50	0	0.00	156.00	1	2,909	0.03%
2021/09/08	4.2	156.57	0	0.00	154.50	4.2	2,906	0.15%
2021/09/07	5.1	159.63	2	158.50	159.00	3.1	2,893	0.11%
2021/09/06	5	162.80	0	0.00	162.00	5	2,867	0.18%
2021/09/03	1	164.00	0.1	165.50	164.00	0.9	2,891	0.03%
2021/09/02	0	0.00	2	166.00	164.50	-2	2,902	-0.07%
2021/09/01	1	167.00	0	0.00	166.50	1	2,899	0.03%
2021/08/31	6.5	166.01	2	166.75	167.00	4.5	2,875	0.15%
2021/08/30	6	178.58	11	179.00	179.00	-5	2,765	-0.18%
2021/08/27	2	177.50	3	177.00	177.50	-1	2,672	-0.04%
2021/08/26	3	177.00	0	0.00	176.00	3	2,611	0.11%
2021/08/23	1.2	175.08	1	174.50	174.50	0.2	2,521	0.01%
2021/08/20	0.1	175.00	0	0.00	173.50	0.1	2,536	0.00%
2021/08/19	0.1	176.00	0	176.50	175.50	0	2,611	0.00%
2021/08/18	2	177.50	1.4	177.00	178.00	0.6	2,606	0.02%
2021/08/17	1	179.50	2.5	178.90	179.50	-1.5	2,603	-0.06%
2021/08/16	3	178.00	1	178.00	178.00	2	2,589	0.08%
2021/08/13	1	180.00	2	179.50	179.50	-1	2,666	-0.04%
2021/08/12	1.1	180.37	11	180.55	181.50	-9.9	2,688	-0.37%
2021/08/11	0	0.00	2	177.50	177.50	-2	2,692	-0.07%
2021/08/10	12.3	175.31	2	173.00	173.50	10.3	2,720	0.38%
2021/08/09	8.1	179.51	1	179.50	179.00	7.1	2,714	0.26%
2021/08/06	1	186.50	1	186.00	186.00	0	2,674	0.00%
2021/08/03	2	187.00	3	187.83	188.00	-1	2,923	-0.03%
2021/08/02	0	0.00	2	188.00	188.00	-2	2,940	-0.07%
2021/07/30	0.1	186.00	0	0.00	185.00	0.1	2,968	0.00%
2021/07/29	2	186.75	0	0.00	186.50	2	3,018	0.07%
2021/07/28	0	0.00	2.5	186.80	188.00	-2.5	3,042	-0.08%
2021/07/27	0	188.00	1	189.00	189.00	-1	3,077	-0.03%
2021/07/26	0.1	187.50	1	186.50	187.00	-1	3,138	-0.03%
2021/07/23	1	187.50	1	188.50	187.00	0	3,180	0.00%
2021/07/22	4.1	188.76	0	0.00	189.00	4.1	3,204	0.13%
2021/07/21	1.1	189.40	0	0.00	186.00	1.1	3,234	0.03%
2021/07/20	2.5	190.00	92	188.54	190.00	-89.5	3,227	-2.77%
2021/07/19	2	188.75	1	190.00	190.00	1	3,246	0.03%
2021/07/16	0	0.00	7	189.36	189.00	-7	3,298	-0.21%
2021/07/15	1	184.00	4	183.38	184.00	-3	3,326	-0.09%
2021/07/14	3	181.33	0	0.00	181.50	3	3,319	0.09%
2021/07/13	0	0.00	3	181.50	182.00	-3	3,316	-0.09%
2021/07/12	1	180.03	1	180.00	180.00	0	3,371	0.00%
2021/07/09	30	180.50	2	181.00	181.50	28	3,363	0.83%
2021/07/08	1	183.50	0	0.00	183.00	1	3,379	0.03%
2021/07/07	1	183.00	0	0.00	183.50	1	3,406	0.03%
2021/07/06	16	183.00	0	0.00	183.00	16	3,449	0.46%
2021/07/05	30.1	182.50	4	182.88	182.50	26.1	3,468	0.75%
2021/07/02	5.1	181.03	3	183.00	181.00	2.1	3,479	0.06%
2021/07/01	2	181.00	0.3	181.50	181.00	1.7	3,490	0.05%
2021/06/30	1	181.00	1	181.00	182.00	0	3,517	0.00%
2021/06/29	19	180.61	0	0.00	181.00	19	3,523	0.54%
2021/06/24	13	184.30	0	0.00	181.50	13	3,658	0.36%
2021/06/23	1.2	181.07	1	181.50	182.50	0.2	3,651	0.00%
2021/06/21	10	178.00	8	178.13	178.00	2	3,685	0.06%
2021/06/18	2	179.01	1	179.50	178.50	1	3,687	0.03%
2021/06/17	2	180.02	0	181.50	182.00	2	3,598	0.06%
2021/06/16	1	181.50	2	181.00	181.50	-1	3,611	-0.03%
2021/06/15	1	179.50	0	0.00	179.00	1	3,594	0.03%
2021/06/11	1.1	180.00	1	179.50	179.50	0.1	3,606	0.00%
2021/06/09	0.2	180.00	0	0.00	178.00	0.2	3,606	0.01%
2021/06/08	3	179.34	0	0.00	179.00	3	3,653	0.08%
2021/06/07	0	0.00	1	179.50	180.50	-1	3,739	-0.03%
2021/06/02	3	182.50	0	0.00	183.00	3	3,743	0.08%
2021/06/01	1.1	185.09	0	0.00	185.00	1.1	3,759	0.03%
2021/05/28	3	183.50	3	183.67	183.00	0	3,802	0.00%
2021/05/26	0.1	182.50	0	0.00	182.50	0.1	3,778	0.00%
2021/05/25	1	182.00	0	183.00	182.00	1	3,778	0.03%
2021/05/24	2	180.75	1	181.50	182.00	1	3,762	0.03%
2021/05/21	5	183.40	4	190.25	181.50	1	3,799	0.03%
2021/05/20	5.2	177.25	5	177.30	177.50	0.2	3,739	0.01%
2021/05/19	1	178.50	0	0.00	178.00	1	3,749	0.03%
2021/05/18	2	174.25	4	175.38	176.50	-2	3,731	-0.05%
2021/05/17	2	172.01	4	172.37	171.50	-2	3,715	-0.05%
2021/05/14	0	0.00	1	179.00	178.00	-1	3,675	-0.03%
2021/05/13	6	174.92	2	176.00	175.00	4	3,684	0.11%
2021/05/12	4	178.36	2.3	177.50	177.50	1.7	3,635	0.05%
2021/05/11	1	187.04	3.2	185.64	186.00	-2.2	3,526	-0.06%
2021/05/10	1.1	188.64	3	191.17	191.00	-1.9	3,506	-0.05%
2021/05/07	2	190.00	3	190.67	190.50	-1	3,565	-0.03%
2021/05/06	5	190.69	0	0.00	188.00	5	3,590	0.14%
2021/05/05	1.5	193.34	5	193.00	191.50	-3.5	3,592	-0.10%
2021/05/04	4	188.50	2	189.00	189.00	2	3,651	0.05%
2021/05/03	1	194.00	0	0.00	191.50	1	3,608	0.03%
2021/04/29	2	197.50	6	197.50	197.50	-4	3,567	-0.11%
2021/04/28	0.1	199.50	8	199.25	197.50	-8	3,552	-0.22%
2021/04/27	1	199.50	18.1	199.50	199.00	-17.1	3,638	-0.47%
2021/04/26	1	200.51	1	201.50	200.50	0	3,602	0.00%
2021/04/23	30	200.22	7	200.07	201.50	23	3,604	0.64%
2021/04/22	4.1	203.50	19	203.50	201.00	-15	3,635	-0.41%
2021/04/21	4.1	207.50	1	206.00	207.00	3.1	3,718	0.08%
2021/04/20	0	0.00	1	207.96	207.50	-1	3,624	-0.03%
2021/04/19	1	207.50	16	207.72	207.50	-15	3,652	-0.41%
2021/04/16	3	205.51	11	207.05	207.50	-8	3,674	-0.22%
2021/04/15	6	197.75	1	200.00	200.00	5	3,659	0.14%
2021/04/14	11	197.77	0	0.00	198.00	11	3,686	0.30%
2021/04/13	0	0.00	1.5	199.48	200.00	-1.5	3,779	-0.04%
2021/04/12	10	200.80	1	203.00	200.50	9	3,814	0.24%
2021/04/09	6	207.41	0	0.00	206.00	6	3,852	0.16%
2021/04/08	1.1	208.00	0	0.00	209.00	1.1	3,845	0.03%
2021/04/07	2	204.76	12	204.67	206.00	-10	3,848	-0.26%
2021/04/06	1	208.02	0	0.00	207.50	1	3,878	0.03%
2021/04/01	0	0.00	8	211.00	211.00	-8	3,855	-0.21%
2021/03/31	1	210.00	3	210.17	211.50	-2	3,828	-0.05%
2021/03/30	1	208.50	24	210.60	212.00	-23	3,799	-0.61%
2021/03/29	1	209.50	9	208.78	207.50	-8	3,743	-0.21%
2021/03/26	2	204.00	0	0.00	204.00	2	3,699	0.05%
2021/03/25	1	204.50	0	0.00	203.50	1	3,696	0.03%
2021/03/23	3	205.83	2	206.00	206.00	1	3,667	0.03%
2021/03/22	5	204.90	3	206.00	205.00	2	3,675	0.05%
2021/03/19	2	203.25	1	203.50	204.00	1	3,723	0.03%
2021/03/18	1	204.00	6	203.58	203.00	-5	3,703	-0.14%
2021/03/17	19	202.11	3	202.33	201.00	16	3,771	0.42%
2021/03/16	3	204.33	1	204.50	203.00	2	3,822	0.05%
2021/03/12	3	201.00	3	200.17	201.50	0	3,967	0.00%
2021/03/11	4	198.13	4	199.00	197.00	0	3,961	0.00%
2021/03/10	0	0.00	2	193.00	193.00	-2	3,914	-0.05%
2021/03/09	0	193.50	3	193.00	194.00	-3	3,963	-0.08%
2021/03/08	0.1	195.00	3	192.50	192.00	-2.9	3,989	-0.07%
2021/03/05	3	193.67	1	193.50	193.50	2	4,025	0.05%
2021/03/04	2	194.50	1	198.50	194.50	1	4,156	0.02%
2021/03/03	0	0.00	2	195.51	197.50	-2	4,157	-0.05%
2021/03/02	0	0.00	5	193.70	193.00	-5	4,126	-0.12%
2021/02/26	19	192.66	2.1	192.81	192.00	16.9	4,143	0.41%
2021/02/25	3	196.17	3	197.50	197.50	0	4,078	0.00%
2021/02/24	6	194.58	2	196.25	195.00	4	4,090	0.10%
2021/02/23	3	197.33	1.3	197.30	196.50	1.7	4,103	0.04%
2021/02/22	1	194.03	2	195.25	194.00	-1	4,076	-0.02%
2021/02/19	2.3	191.70	2	191.00	193.00	0.3	4,115	0.01%
2021/02/18	0	0.00	0.1	194.50	194.00	-0.1	4,096	0.00%
2021/02/17	1	193.00	1.2	193.00	193.50	-0.2	4,131	0.00%
2021/02/05	1	191.01	3	190.33	191.50	-2	4,109	-0.05%
2021/02/04	4	192.01	7	192.00	191.50	-3	4,155	-0.07%
2021/02/03	0	0.00	4	195.75	195.00	-4	4,173	-0.10%
2021/02/02	1	196.50	0	0.00	197.00	1	4,163	0.02%
2021/02/01	1	195.00	1	195.50	194.50	0	4,170	0.00%
2021/01/29	4	200.00	1.2	200.17	198.00	2.8	4,163	0.07%
2021/01/28	1.1	205.86	1	206.50	205.00	0.1	4,105	0.00%
2021/01/27	2	203.00	6	204.25	205.00	-4	4,082	-0.10%
2021/01/26	4	200.63	6	200.42	199.00	-2	4,103	-0.05%
2021/01/25	1	204.50	0	0.00	205.00	1	4,047	0.02%
2021/01/22	2	203.50	1	203.52	204.00	1	4,061	0.02%
2021/01/21	10	201.85	0	0.00	202.00	10	4,123	0.24%
2021/01/20	17	202.32	3	206.00	200.00	14	4,183	0.34%
2021/01/19	4	208.50	3	209.00	208.00	1	4,082	0.02%
2021/01/18	23	207.57	1	207.01	208.00	22	4,147	0.53%
2021/01/15	2	214.22	3	212.33	210.50	-1	4,335	-0.02%
2021/01/14	5	215.30	88	216.35	215.50	-83	4,296	-1.93%
2021/01/13	2	207.75	0	0.00	208.00	2	4,158	0.05%
2021/01/12	1	209.00	4.1	206.27	206.00	-3.1	4,145	-0.08%
2021/01/11	10.1	209.05	0	0.00	208.00	10.1	4,129	0.25%
2021/01/08	2	210.50	2	209.25	210.50	0	4,222	0.00%
2021/01/07	4.1	209.64	1	209.00	210.00	3.1	4,180	0.07%
2021/01/06	3	207.83	8	207.69	208.00	-5	4,149	-0.12%
2021/01/05	0	206.00	4	205.50	203.50	-4	4,051	-0.10%
2021/01/04	2	208.75	0	0.00	207.50	2	4,013	0.05%
2020/12/30	1	206.00	5	205.70	206.00	-4	3,996	-0.10%
2020/12/29	2	204.88	2	205.50	204.50	0	4,050	0.00%
2020/12/28	4	201.25	0	0.00	202.00	4	4,093	0.10%
2020/12/25	2	202.00	2	202.50	202.50	0	4,287	0.00%
2020/12/24	0	0.00	5	202.50	201.50	-5	4,330	-0.12%
2020/12/23	0	0.00	1	199.00	199.50	-1	4,351	-0.02%
2020/12/22	4.1	199.37	2	200.50	198.00	2.1	4,386	0.05%
2020/12/21	3	200.00	1	201.50	200.50	2	4,421	0.05%
2020/12/18	2	203.00	3	202.83	203.50	-1	4,479	-0.02%
2020/12/17	0	0.00	1	202.00	202.00	-1	4,550	-0.02%
2020/12/16	1	202.00	4	201.63	202.00	-3	4,641	-0.06%
2020/12/15	14	200.36	2	200.25	197.50	12	4,664	0.26%
2020/12/14	9	201.89	2	202.50	201.50	7	4,623	0.15%
2020/12/11	20	200.43	18	200.39	201.50	2	4,656	0.04%
2020/12/10	9	203.67	14.1	203.65	202.50	-5.1	4,595	-0.11%
2020/12/09	30	204.45	44.1	203.69	207.50	-14.1	4,560	-0.31%
2020/12/08	0	0.00	21	196.50	196.50	-21	4,417	-0.48%
2020/12/07	28	196.96	1	196.49	196.00	27	4,480	0.60%
2020/12/04	4.5	196.61	7	196.64	197.50	-2.5	4,467	-0.06%
2020/12/03	2	194.50	2	194.75	195.50	0	4,459	0.00%
2020/12/02	2	193.50	15	194.40	194.00	-13	4,461	-0.29%
2020/12/01	5	190.50	11	191.36	191.50	-6	4,483	-0.13%
2020/11/30	32.1	191.30	3	192.50	188.00	29.1	4,576	0.64%
2020/11/27	11	193.68	6	194.50	194.50	5	4,532	0.11%
2020/11/26	3	193.50	1	194.50	194.50	2	4,583	0.04%
2020/11/25	2	193.00	16	193.53	193.00	-14	4,721	-0.30%
2020/11/24	14	191.61	6	193.00	191.50	8	4,732	0.17%
2020/11/23	7.1	192.44	0.5	193.55	192.00	6.6	4,897	0.13%
2020/11/20	20	191.60	8	192.25	193.00	12	4,947	0.24%
2020/11/19	22	191.77	2	191.50	192.00	20	5,000	0.40%
2020/11/18	9	192.50	34	193.13	191.50	-25	5,126	-0.49%
2020/11/17	6	188.75	9	188.39	188.00	-3	5,380	-0.06%
2020/11/16	3	190.00	7	190.50	189.00	-4	5,641	-0.07%
2020/11/13	20	190.00	1	189.00	191.00	19	6,038	0.31%
2020/11/12	22	190.48	6	191.08	190.50	16	6,195	0.26%
2020/11/11	1	187.00	3	187.83	187.50	-2	6,293	-0.03%
2020/11/10	0	0.00	1	186.50	187.50	-1	6,444	-0.02%
2020/11/09	3	185.83	7	186.21	185.50	-4	6,454	-0.06%
2020/11/06	2	185.75	3.5	185.98	186.00	-1.5	6,505	-0.02%
2020/11/05	2	184.50	0.1	186.50	185.00	1.9	6,552	0.03%
2020/11/04	1	184.50	0.1	185.50	183.50	0.9	6,679	0.01%
2020/11/03	2	183.50	6	184.58	185.50	-4	6,727	-0.06%
2020/11/02	2	179.00	0.3	180.92	179.00	1.7	6,664	0.03%
2020/10/30	8.6	182.45	7	182.14	180.50	1.6	6,658	0.02%
2020/10/29	9.2	182.88	4	182.75	184.00	5.2	6,667	0.08%
2020/10/28	11.1	181.01	1	181.00	181.00	10.1	6,613	0.15%
2020/10/27	0	0.00	31	181.50	183.50	-31	6,557	-0.47%
2020/10/26	11.1	184.42	4	183.50	182.50	7.1	6,580	0.11%
2020/10/23	52	187.71	6	187.42	187.00	46	6,622	0.69%
2020/10/22	0	0.00	2	177.50	181.50	-2	6,490	-0.03%
2020/10/20	1	179.50	0	0.00	180.00	1	6,650	0.02%
2020/10/19	0	0.00	20	182.50	181.50	-20	6,772	-0.30%
2020/10/16	18	180.94	15	182.00	181.00	3	6,840	0.04%
2020/10/15	0	0.00	4	178.00	177.50	-4	6,731	-0.06%
2020/10/14	10	178.50	3	178.50	178.00	7	6,745	0.10%
2020/10/13	11	178.95	0	0.00	180.00	11	6,748	0.16%
2020/10/12	1	179.00	1	179.00	180.00	0	6,766	0.00%
2020/10/07	3	180.17	2	178.75	179.50	1	6,816	0.01%
2020/10/05	2	182.00	2	181.50	180.00	0	6,824	0.00%
2020/09/30	5	181.10	4	181.25	181.50	1	6,796	0.01%
2020/09/29	1	177.50	0	0.00	175.50	1	6,651	0.02%
2020/09/28	1	177.00	0	0.00	176.50	1	6,667	0.01%
2020/09/24	13	176.62	4	177.63	175.50	9	6,712	0.13%
2020/09/23	2	179.50	3	178.17	178.00	-1	6,884	-0.01%
2020/09/22	5	179.00	3	178.17	180.00	2	6,864	0.03%
2020/09/21	4	181.00	0	0.00	179.50	4	6,829	0.06%
2020/09/18	4	185.88	2	187.00	185.00	2	6,790	0.03%
2020/09/16	16	189.03	28	190.45	187.50	-12	6,786	-0.18%
2020/09/15	0	0.00	1	190.50	190.00	-1	6,800	-0.01%
2020/09/14	1	191.50	5	190.50	190.00	-4	6,804	-0.06%
2020/09/11	9	188.56	3	188.17	188.50	6	6,809	0.09%
2020/09/10	27	185.63	7	185.93	185.00	20	6,815	0.29%
2020/09/09	4	188.00	38	188.50	188.00	-34	6,772	-0.50%
2020/09/08	1	190.03	2	190.75	191.00	-1	6,809	-0.01%
2020/09/07	13	191.61	0	0.00	189.50	13	6,843	0.19%
2020/09/04	0	0.00	13	192.81	194.50	-13	6,864	-0.19%
2020/09/03	53	195.27	0	0.00	194.50	53	6,866	0.77%
2020/09/02	2	204.00	8	203.81	204.00	-6	6,779	-0.09%
2020/09/01	1	202.50	5	203.40	203.50	-4	6,708	-0.06%
2020/08/31	4	202.13	7	201.93	200.50	-3	6,736	-0.04%
2020/08/28	0	208.00	7	207.14	207.50	-7	6,656	-0.10%
2020/08/27	12	205.67	4	206.25	204.00	8	6,657	0.12%
2020/08/26	5	213.20	6.5	213.50	213.00	-1.5	6,517	-0.02%
2020/08/25	6	212.25	5	210.50	212.00	1	6,506	0.02%
2020/08/24	8	208.31	20	210.75	212.00	-12	6,472	-0.19%
2020/08/21	3	203.50	6	203.42	203.50	-3	6,383	-0.05%
2020/08/20	6	193.25	39	194.50	190.50	-33	6,162	-0.54%
2020/08/19	41	197.93	71	198.27	196.00	-30	5,991	-0.50%
2020/08/17	29	205.48	3	207.67	206.00	26	5,675	0.46%
2020/08/14	41	207.20	10	206.00	206.00	31	5,686	0.55%
2020/08/13	44	214.61	34	212.26	210.50	10	5,613	0.18%
2020/08/12	5	219.50	8	219.88	219.00	-3	5,468	-0.05%
2020/08/11	14	222.00	0	0.00	221.00	14	5,507	0.25%
2020/08/10	3	226.33	16	227.22	226.00	-13	5,475	-0.24%
2020/08/07	4	225.00	15	226.30	226.50	-11	5,472	-0.20%
2020/08/06	3	221.83	2	221.00	220.50	1	5,391	0.02%
2020/08/05	11	218.91	11	218.00	218.00	0	5,351	0.00%
2020/08/04	4	217.02	0	0.00	219.00	4	5,357	0.08%
2020/08/03	26	216.69	0	0.00	216.50	26	5,389	0.48%
2020/07/31	1	217.00	0	0.00	216.00	1	5,375	0.02%
2020/07/30	3	215.50	0	0.00	216.00	3	5,383	0.06%
2020/07/29	0	0.00	3	215.00	215.00	-3	5,397	-0.06%
2020/07/28	14	217.75	10	216.20	215.50	4	5,419	0.07%
2020/07/27	13	214.50	20	211.75	211.50	-7	5,369	-0.13%
2020/07/24	37	215.72	20	217.08	215.00	17	5,313	0.32%
2020/07/23	26	220.62	12	220.33	220.00	14	5,207	0.27%
2020/07/22	30	223.33	1	222.50	222.50	29	5,142	0.56%
2020/07/21	19	226.34	11	225.50	225.00	8	5,036	0.16%
2020/07/20	8	227.19	0	0.00	227.50	8	4,999	0.16%
2020/07/17	10	230.65	1	231.00	228.50	9	5,045	0.18%
2020/07/16	9	231.06	0	0.00	231.00	9	5,084	0.18%
2020/07/15	12.2	230.39	0	0.00	230.00	12.2	5,132	0.24%
2020/07/14	15	231.57	2	233.00	232.00	13	5,200	0.25%
2020/07/13	0	0.00	12	230.17	235.00	-12	5,282	-0.23%
2020/07/10	24	228.50	12	226.63	226.00	12	5,342	0.22%
2020/07/09	33	232.38	12	233.67	232.00	21	5,347	0.39%
2020/07/08	7.3	230.95	11	231.55	231.00	-3.7	5,374	-0.07%
2020/07/07	14	231.68	1	232.50	231.50	13	5,364	0.24%
2020/07/06	10	232.50	47	232.39	234.00	-37	5,406	-0.68%
2020/07/03	16	229.53	1	229.50	229.00	15	5,406	0.28%
2020/07/02	9	230.78	1	232.50	230.50	8	5,430	0.15%
2020/07/01	11	230.82	36	235.67	231.00	-25	5,437	-0.46%
2020/06/30	0	0.00	3	222.00	222.00	-3	5,310	-0.06%
2020/06/29	19	218.34	2	218.25	218.50	17	5,415	0.31%
2020/06/24	27	222.26	21	222.98	222.50	6	5,392	0.11%
2020/06/23	1	222.50	0	0.00	222.50	1	5,458	0.02%
2020/06/22	3	221.50	3	222.50	223.00	0	5,473	0.00%
2020/06/19	14	222.36	0	0.00	222.50	14	5,531	0.25%
2020/06/18	3	220.33	10	222.80	223.00	-7	5,561	-0.13%
2020/06/17	7	221.14	2	222.25	222.00	5	5,577	0.09%
2020/06/16	18	222.61	24	221.50	223.00	-6	5,651	-0.11%
2020/06/15	7	218.00	2	218.50	217.00	5	5,749	0.09%
2020/06/12	32	218.45	0	0.00	219.00	32	5,794	0.55%
2020/06/11	12	225.25	13	227.38	225.00	-1	5,810	-0.02%
2020/06/10	4	224.00	3	224.50	224.50	1	5,810	0.02%
2020/06/09	17	225.41	16	224.44	223.50	1	5,893	0.02%
2020/06/08	22	225.55	5	225.10	225.50	17	5,925	0.29%
2020/06/05	8	225.63	6	226.33	226.00	2	5,926	0.03%
2020/06/04	12	223.29	20	223.95	226.00	-8	5,924	-0.14%
2020/06/03	14	219.00	1	220.00	219.50	13	5,886	0.22%
2020/06/02	8	220.94	6	221.00	220.00	2	5,852	0.03%
2020/06/01	2	219.50	1	219.00	219.50	1	5,872	0.02%
2020/05/29	8	215.81	0	0.00	218.00	8	5,901	0.14%
2020/05/28	1	216.00	0	0.00	216.00	1	5,883	0.02%
2020/05/27	2	216.50	5	217.70	216.50	-3	5,931	-0.05%
2020/05/26	18	216.42	3	216.67	217.50	15	5,966	0.25%
2020/05/25	2	210.75	1	211.50	212.00	1	5,907	0.02%
2020/05/22	3	206.83	1	206.50	205.00	2	5,875	0.03%
2020/05/21	25	212.68	3	212.00	211.00	22	5,811	0.38%
2020/05/20	5	217.80	0	0.00	217.50	5	5,877	0.09%
2020/05/19	3	223.67	1	227.50	224.00	2	5,891	0.03%
2020/05/18	6	225.00	4	224.88	224.00	2	5,898	0.03%
2020/05/15	2	231.75	1	231.50	232.50	1	5,845	0.02%
2020/05/14	7	235.14	9	233.78	232.50	-2	5,854	-0.03%
2020/05/13	1	233.00	3	235.67	239.50	-2	5,811	-0.03%
2020/05/12	3	236.50	3	236.50	236.00	0	5,780	0.00%
2020/05/11	4	242.38	2	244.00	241.00	2	5,804	0.03%
2020/05/08	3	241.50	10	240.65	241.50	-7	5,773	-0.12%
2020/05/07	7	235.79	2	236.50	235.00	5	5,743	0.09%
2020/05/06	3	231.00	3	233.83	234.00	0	5,746	0.00%
2020/05/04	2	230.75	5	231.20	231.00	-3	5,739	-0.05%
2020/04/30	1	228.50	9	227.61	228.00	-8	5,718	-0.14%
2020/04/29	0	0.00	1	231.50	228.00	-1	5,723	-0.02%
2020/04/28	1	224.00	2	227.00	227.00	-1	5,740	-0.02%
2020/04/27	2	225.00	2	224.00	225.00	0	5,881	0.00%
2020/04/24	3	219.17	5	220.10	219.50	-2	5,937	-0.03%
2020/04/23	5	218.00	4	219.50	220.00	1	5,960	0.02%
2020/04/22	3	210.67	6	212.25	213.50	-3	6,008	-0.05%
2020/04/21	2	218.75	2	219.50	215.50	0	5,967	0.00%
2020/04/20	7	219.21	18	220.56	221.50	-11	5,937	-0.19%
2020/04/17	12	220.33	6	217.75	217.00	6	5,943	0.10%
2020/04/16	15	213.23	15	215.33	217.00	0	5,877	0.00%
2020/04/15	10	214.20	17	209.12	213.50	-7	5,769	-0.12%
2020/04/14	4	201.75	4	202.25	203.00	0	5,646	0.00%
2020/04/13	8	198.94	2	199.25	197.50	6	5,599	0.11%
2020/04/10	1	197.00	0	0.00	197.50	1	5,577	0.02%
2020/04/09	3	202.50	1	201.50	200.50	2	5,638	0.04%
2020/04/08	3	202.00	5	203.50	204.00	-2	5,592	-0.04%
2020/04/07	19	202.53	0	0.00	202.50	19	5,632	0.34%
2020/04/06	2	200.25	1	201.00	202.00	1	5,694	0.02%
2020/04/01	4	201.38	8	199.50	201.50	-4	5,644	-0.07%
2020/03/31	2	194.50	3	195.17	195.50	-1	5,544	-0.02%
2020/03/30	1	186.00	0	0.00	191.50	1	5,392	0.02%
2020/03/27	5	196.40	6	194.17	191.00	-1	5,363	-0.02%
2020/03/26	3	192.67	3	194.67	196.50	0	5,256	0.00%
2020/03/25	8	197.69	5	199.00	195.00	3	5,234	0.06%
2020/03/24	6	190.08	7	191.29	191.50	-1	5,166	-0.02%
2020/03/23	1	180.50	1	183.50	182.00	0	5,127	0.00%
2020/03/20	1	185.00	1	187.50	188.00	0	5,125	0.00%
2020/03/19	13	182.35	11	182.64	177.00	2	5,086	0.04%
2020/03/18	1	194.50	3	194.50	192.00	-2	5,057	-0.04%
2020/03/17	3	187.83	5	188.70	188.50	-2	5,211	-0.04%
2020/03/16	0	0.00	4	191.13	187.00	-4	5,202	-0.08%
2020/03/13	6	183.92	5.4	186.85	190.50	0.6	5,199	0.01%
2020/03/12	7	205.86	1	204.00	201.00	6	5,082	0.12%
2020/03/11	8	222.13	3	223.50	220.50	5	5,081	0.10%
2020/03/10	2	221.75	3	225.17	227.50	-1	5,072	-0.02%
2020/03/09	13	230.04	1	229.50	225.50	12	5,086	0.24%
2020/03/06	8	237.75	0	0.00	237.00	8	5,088	0.16%
2020/03/05	0	0.00	8	243.19	242.00	-8	5,164	-0.15%
2020/03/04	2	238.25	2	239.25	237.50	0	5,247	0.00%
2020/03/03	4	237.75	2	237.50	235.00	2	5,294	0.04%
2020/03/02	2	237.50	9	236.00	234.00	-7	5,315	-0.13%
2020/02/27	2	247.00	1	238.00	237.00	1	5,328	0.02%
2020/02/26	4	248.25	0	0.00	250.00	4	5,360	0.07%
2020/02/25	7	254.57	9	253.17	253.50	-2	5,350	-0.04%
2020/02/24	6	259.33	12	259.33	260.00	-6	5,320	-0.11%
2020/02/21	15	261.60	20	262.65	258.00	-5	5,321	-0.09%
2020/02/20	6	251.42	9	252.83	255.00	-3	5,118	-0.06%
2020/02/19	4	246.13	5	246.90	248.50	-1	5,042	-0.02%
2020/02/18	4	243.13	4	244.63	246.00	0	5,232	0.00%
2020/02/17	3	246.33	5	247.60	247.00	-2	5,206	-0.04%
2020/02/13	5	242.30	0	0.00	242.00	5	5,213	0.10%
2020/02/12	0	0.00	2	240.00	243.00	-2	5,384	-0.04%
2020/02/11	0	0.00	1	234.50	235.00	-1	5,386	-0.02%
2020/02/10	2	229.50	1	231.00	231.00	1	5,416	0.02%
2020/02/07	8	236.81	4	236.75	236.00	4	5,448	0.07%
2020/02/06	0	0.00	1	239.50	241.00	-1	5,519	-0.02%
2020/02/05	1	239.50	3	239.17	237.00	-2	5,745	-0.03%
2020/02/04	2	240.00	2	242.50	240.50	0	5,822	0.00%
2020/02/03	10	236.35	3	236.50	238.50	7	5,837	0.12%
2020/01/31	1	247.00	5	247.50	244.00	-4	5,796	-0.07%
2020/01/30	1	248.50	2	245.00	241.50	-1	5,822	-0.02%
2020/01/20	2	254.50	8	254.56	254.50	-6	5,735	-0.10%
2020/01/16	2	249.50	5	247.70	250.00	-3	5,714	-0.05%
2020/01/15	7	241.64	6	242.42	243.00	1	5,647	0.02%
2020/01/14	0	0.00	1	244.00	244.00	-1	5,664	-0.02%
2020/01/13	7	243.57	22	242.68	244.00	-15	5,659	-0.27%
2020/01/10	4	237.88	3	240.00	236.00	1	5,693	0.02%
2020/01/09	2	236.00	2	235.25	236.50	0	5,805	0.00%
2020/01/07	1	238.50	14	234.71	234.50	-13	5,981	-0.22%
2020/01/06	6	238.25	7	237.57	237.50	-1	6,154	-0.02%
2020/01/03	2	236.75	13	235.46	236.00	-11	6,220	-0.18%
2020/01/02	2	228.75	5	231.10	232.00	-3	6,297	-0.05%
2019/12/31	12	226.46	4	228.50	227.00	8	6,503	0.12%
2019/12/30	20	232.33	9	232.11	229.50	11	6,474	0.17%
2019/12/27	14	241.47	6	242.75	241.50	8	6,416	0.13%
2019/12/26	0	0.00	8	242.50	243.00	-8	6,513	-0.12%
2019/12/25	5	243.00	1	242.50	243.00	4	6,728	0.06%
2019/12/24	3	242.67	0	0.00	242.50	3	6,789	0.04%
2019/12/23	1	245.00	0	0.00	245.00	1	6,874	0.01%
2019/12/20	0	0.00	4	244.00	243.00	-4	7,010	-0.06%
2019/12/19	6	244.25	0	0.00	242.50	6	7,051	0.09%
2019/12/18	4	247.75	0	0.00	247.50	4	7,033	0.06%
2019/12/17	1	246.50	1	244.00	246.00	0	7,041	0.00%
2019/12/16	4	242.00	1	242.50	242.00	3	7,031	0.04%
2019/12/13	6.2	243.79	16	242.91	244.00	-9.8	7,011	-0.14%
2019/12/12	9	242.28	1	244.50	241.00	8	6,920	0.12%
2019/12/11	6	246.17	14	247.18	249.50	-8	6,817	-0.12%
2019/12/10	1	252.00	2	250.00	249.50	-1	6,839	-0.01%
2019/12/06	1	253.00	2	256.25	253.00	-1	6,969	-0.01%
2019/12/05	2	251.50	3	252.00	251.50	-1	6,925	-0.01%
2019/12/04	3	247.50	3	248.00	249.50	0	6,936	0.00%
2019/12/03	4	250.00	9	247.72	251.00	-5	6,968	-0.07%
2019/12/02	7	246.07	3	244.00	246.00	4	7,000	0.06%
2019/11/29	40	250.90	6	248.50	249.50	34	6,940	0.49%
2019/11/28	8	258.50	9	258.56	258.00	-1	6,788	-0.01%
2019/11/27	1	258.00	4	262.25	263.50	-3	6,717	-0.04%
2019/11/26	8	260.31	1	263.00	258.50	7	6,667	0.10%
2019/11/25	17	262.74	5	260.80	261.00	12	6,560	0.18%
2019/11/22	0	0.00	1	273.50	267.50	-1	6,473	-0.02%
2019/11/21	2	267.75	2	269.50	270.00	0	6,487	0.00%
2019/11/20	7	273.29	6	273.25	273.50	1	6,444	0.02%
2019/11/19	5	278.10	4	279.50	278.00	1	6,420	0.02%
2019/11/18	7	276.21	3	276.50	277.50	4	6,390	0.06%
2019/11/15	4	272.00	23	274.24	277.50	-19	6,394	-0.30%
2019/11/14	1	258.00	1	260.00	258.50	0	6,143	0.00%
2019/11/13	6	258.25	2	259.50	258.00	4	6,163	0.06%
2019/11/12	1	259.50	37	260.18	260.00	-36	6,180	-0.58%
2019/11/11	25	260.92	14	259.43	255.00	11	6,176	0.18%
2019/11/08	4	280.63	9	280.44	279.00	-5	6,006	-0.08%
2019/11/07	5	273.70	2	274.28	275.00	3	6,018	0.05%
2019/11/06	8	278.50	2	280.25	277.50	6	6,010	0.10%
2019/11/05	19	281.24	7	280.79	281.00	12	5,987	0.20%
2019/11/04	12	278.33	14	277.32	281.50	-2	5,934	-0.03%
2019/11/01	6	263.58	31.1	264.21	265.00	-25.1	5,731	-0.44%
2019/10/31	1	259.00	2	258.75	258.00	-1	5,682	-0.02%
2019/10/30	13	259.73	13	259.50	259.50	0	5,644	0.00%
2019/10/29	5	257.80	3	258.00	258.00	2	5,634	0.04%
2019/10/28	6	260.67	2.1	263.14	259.50	3.9	5,575	0.07%
2019/10/25	8	259.88	4	260.88	259.00	4	5,544	0.07%
2019/10/24	4	257.63	8	257.69	258.50	-4	5,496	-0.07%
2019/10/23	8	256.94	0	0.00	256.50	8	5,484	0.15%
2019/10/22	1	258.50	3	258.83	258.50	-2	5,481	-0.04%
2019/10/21	4	256.25	0	0.00	255.00	4	5,487	0.07%
2019/10/18	13	259.58	0	0.00	257.50	13	5,465	0.24%
2019/10/17	7	260.14	66	260.03	260.00	-59	5,394	-1.09%
2019/10/16	0	0.00	8	258.44	256.50	-8	5,281	-0.15%
2019/10/15	12	253.29	16	255.28	254.50	-4	5,222	-0.08%
2019/10/14	19	260.47	4.1	260.55	257.50	14.9	5,115	0.29%
2019/10/09	69.1	254.90	8	253.75	252.00	61.1	4,912	1.24%
2019/10/08	9	252.94	176	259.38	260.00	-167	4,833	-3.46%	大賣/鉅額交易
2019/10/07	12	262.75	15	259.40	263.00	-3	4,778	-0.06%
2019/10/04	63	246.55	8.3	246.96	247.00	54.7	4,591	1.19%
2019/10/03	9	245.83	9	245.50	245.50	0	4,543	0.00%
2019/10/02	6	248.42	7	250.29	251.00	-1	4,498	-0.02%
2019/10/01	11	244.82	18	243.50	249.50	-7	4,423	-0.16%
2019/09/27	2	233.50	7	236.21	235.00	-5	4,203	-0.12%
2019/09/26	12.1	235.52	5	235.50	234.00	7.1	4,177	0.17%
2019/09/25	25	235.64	9	233.61	236.00	16	4,101	0.39%
2019/09/24	2	233.75	11	233.86	233.00	-9	4,012	-0.22%
2019/09/23	2	230.00	2	230.25	231.00	0	3,940	0.00%
2019/09/20	90	231.50	3	232.00	231.00	87	3,957	2.20%
2019/09/19	4	231.00	1	230.50	231.00	3	3,916	0.08%
2019/09/18	1	229.00	5	230.00	231.50	-4	3,885	-0.10%
2019/09/17	4	226.88	3	227.17	227.50	1	3,841	0.03%
2019/09/16	7	225.36	5	226.80	226.50	2	3,855	0.05%
2019/09/12	9	236.22	3	235.17	235.00	6	3,755	0.16%
2019/09/11	19	234.95	22	233.68	233.50	-3	3,685	-0.08%
2019/09/10	2	227.01	8	227.81	227.00	-6	3,528	-0.17%
2019/09/09	3	226.83	0	0.00	227.00	3	3,501	0.09%
2019/09/06	1	228.50	6	229.08	229.50	-5	3,522	-0.14%
2019/09/05	16	229.28	11	229.55	228.00	5	3,599	0.14%
2019/09/04	19	228.13	9	229.11	230.00	10	3,623	0.28%
2019/09/03	4	224.25	4	224.13	223.50	0	3,614	0.00%
2019/09/02	3	222.50	1	223.50	221.00	2	3,700	0.05%
2019/08/30	3	218.50	3	220.50	220.50	0	3,750	0.00%
2019/08/29	0	0.00	1	216.00	216.00	-1	3,760	-0.03%
2019/08/28	2	214.00	1	214.00	214.00	1	3,779	0.03%
2019/08/27	0	0.00	3	216.33	213.50	-3	3,836	-0.08%
2019/08/26	7	213.21	1	213.50	213.00	6	3,878	0.15%
2019/08/22	3	221.00	3	221.50	219.00	0	3,952	0.00%
2019/08/21	3	224.17	2	223.75	224.00	1	3,983	0.03%
2019/08/20	4	224.13	3	226.17	222.50	1	3,993	0.03%
2019/08/19	2	218.00	16	219.34	217.50	-14	4,023	-0.35%
2019/08/16	5	216.50	4	218.38	216.50	1	4,153	0.02%
2019/08/15	2	216.00	0	0.00	217.00	2	4,178	0.05%
2019/08/14	4	228.13	9	226.44	221.00	-5	4,194	-0.12%
2019/08/13	4	218.00	5	218.10	216.50	-1	4,158	-0.02%
2019/08/12	1	218.50	11	217.00	218.00	-10	4,180	-0.24%
2019/08/08	4	207.75	1	209.00	206.50	3	4,169	0.07%
2019/08/07	8	207.00	18	207.03	206.00	-10	4,164	-0.24%
2019/08/06	9	209.22	4	207.63	210.00	5	4,171	0.12%
2019/08/05	30	214.17	16	215.19	211.00	14	4,223	0.33%
2019/08/02	8	223.56	2	225.75	223.00	6	4,205	0.14%
2019/08/01	17	231.12	3	231.50	232.00	14	4,181	0.33%
2019/07/31	1	229.00	7	229.36	231.00	-6	4,171	-0.14%
2019/07/30	4	228.88	4	228.50	228.50	0	4,176	0.00%
2019/07/29	4	232.25	6	229.08	229.00	-2	4,204	-0.05%
2019/07/26	15	232.47	1	231.50	234.00	14	4,210	0.33%
2019/07/25	7	231.79	5	231.70	231.00	2	4,204	0.05%
2019/07/22	1	224.50	1	226.00	226.00	0	4,237	0.00%
2019/07/18	3	226.67	1	229.50	223.00	2	4,277	0.05%
2019/07/17	1	232.00	1	231.50	229.00	0	4,285	0.00%
2019/07/16	0	0.00	1	232.50	232.50	-1	4,282	-0.02%
2019/07/15	1	230.50	5	230.00	230.00	-4	4,299	-0.09%
2019/07/12	0	0.00	1	227.00	228.00	-1	4,406	-0.02%
2019/07/11	19	229.47	2	231.00	229.00	17	4,416	0.38%
2019/07/08	3	229.83	6	230.33	231.50	-3	4,330	-0.07%
2019/07/05	3	228.83	5	230.50	230.00	-2	4,496	-0.04%
2019/07/04	0	0.00	1	224.50	224.00	-1	4,529	-0.02%
2019/07/03	1	221.50	2	223.00	222.00	-1	4,555	-0.02%
2019/07/01	2	229.50	12	229.50	228.00	-10	4,599	-0.22%
2019/06/28	2	222.00	2	223.25	222.50	0	4,631	0.00%
2019/06/27	1	224.50	1	224.00	223.00	0	4,776	0.00%
2019/06/26	3	219.00	4	220.13	220.00	-1	4,832	-0.02%
2019/06/25	1	220.50	1	222.00	222.50	0	4,863	0.00%
2019/06/24	1	221.00	2	221.00	221.00	-1	4,915	-0.02%
2019/06/21	3	221.67	3	222.67	223.50	0	4,945	0.00%
2019/06/20	0	0.00	1	222.00	223.00	-1	4,958	-0.02%
2019/06/19	3	221.00	0	0.00	220.50	3	4,969	0.06%
2019/06/17	8	215.56	3	215.83	217.00	5	4,946	0.10%
2019/06/14	4	216.88	7	217.50	217.50	-3	4,947	-0.06%
2019/06/13	6	215.17	8	214.06	213.50	-2	4,893	-0.04%
2019/06/12	6	210.00	6	209.00	210.00	0	4,823	0.00%
2019/06/11	4	202.13	8	202.00	203.50	-4	4,786	-0.08%
2019/06/10	15	186.50	12	187.33	195.50	3	4,757	0.06%
2019/06/06	2	189.25	3	190.33	190.50	-1	4,685	-0.02%
2019/06/05	3	193.67	2	194.00	191.00	1	4,707	0.02%
2019/06/04	1	192.50	0	0.00	190.50	1	4,744	0.02%
2019/06/03	6	194.33	6	194.42	193.50	0	4,879	0.00%
2019/05/31	14	193.57	4	192.75	192.00	10	4,888	0.20%
2019/05/30	6	193.25	4	193.75	193.00	2	4,864	0.04%
2019/05/29	3	188.33	2	190.50	190.50	1	4,896	0.02%
2019/05/28	2	195.75	2	196.50	192.00	0	4,895	0.00%
2019/05/27	4	194.63	4	198.13	195.00	0	4,973	0.00%
2019/05/24	1	199.00	7	200.14	199.00	-6	5,061	-0.12%
2019/05/23	9	198.06	3	198.50	195.00	6	5,019	0.12%
2019/05/22	0	0.00	1	210.50	206.50	-1	4,951	-0.02%
2019/05/21	3	207.83	2	208.25	209.00	1	4,946	0.02%
2019/05/20	1	206.00	0	0.00	210.50	1	4,954	0.02%
2019/05/17	2	212.75	1	210.00	210.00	1	4,998	0.02%
2019/05/16	3	215.67	0	0.00	214.50	3	4,998	0.06%
2019/05/14	0	0.00	18	215.72	222.00	-18	5,112	-0.35%
2019/05/13	19.3	225.59	3	224.33	221.50	16.3	5,170	0.32%
2019/05/10	2	243.00	8	242.13	238.00	-6	5,180	-0.12%
2019/05/09	5	243.90	11	241.09	240.00	-6	5,201	-0.12%
2019/05/08	3	249.50	2	248.00	248.00	1	5,197	0.02%
2019/05/07	2	252.75	0	0.00	252.00	2	5,239	0.04%
2019/05/06	11	250.50	1	250.50	251.50	10	5,261	0.19%
2019/05/03	2	255.25	4	256.88	259.50	-2	5,277	-0.04%
2019/05/02	2	248.00	3.3	249.27	250.00	-1.3	5,244	-0.02%
2019/04/30	1	243.50	0	0.00	244.50	1	5,268	0.02%
2019/04/26	1	255.00	2	254.25	252.00	-1	5,431	-0.02%
2019/04/24	0	0.00	1	260.50	260.50	-1	5,470	-0.02%
2019/04/23	4	252.88	3	252.33	258.00	1	5,477	0.02%
2019/04/22	1	252.00	2	254.00	249.50	-1	5,509	-0.02%
2019/04/19	5	253.70	2	255.00	253.00	3	5,552	0.05%
2019/04/18	4	256.75	6	258.92	252.00	-2	5,547	-0.04%
2019/04/16	13	263.15	13	262.81	263.00	0	5,621	0.00%
2019/04/15	2.3	262.65	9	260.00	261.50	-6.7	5,662	-0.12%
2019/04/12	10	265.09	1	263.00	261.00	9	5,801	0.16%
2019/04/11	5	263.00	12	263.50	263.50	-7	5,841	-0.12%
2019/04/10	2	250.00	20	251.10	256.00	-18	5,666	-0.32%
2019/04/09	1	248.00	2	247.75	248.00	-1	5,585	-0.02%
2019/04/08	5	245.40	3	245.50	244.00	2	5,585	0.04%
2019/04/03	10	246.50	3	247.17	246.00	7	5,546	0.13%
2019/04/02	5	250.00	3	250.32	250.00	2	5,516	0.04%
2019/04/01	5	245.00	13	246.42	246.50	-8	5,426	-0.15%
2019/03/29	3	235.69	9	236.28	237.00	-6	5,274	-0.11%
2019/03/28	1	230.50	2	232.00	232.00	-1	5,240	-0.02%
2019/03/27	8	230.31	11	230.50	232.00	-3	5,251	-0.06%
2019/03/26	2	226.00	2	226.50	226.50	0	5,242	0.00%
2019/03/25	2	225.75	2	226.00	226.00	0	5,286	0.00%
2019/03/22	8	232.00	23	234.07	231.00	-15	5,268	-0.28%
2019/03/21	1	233.00	3	233.83	234.00	-2	5,287	-0.04%
2019/03/20	3	231.83	2	233.00	232.50	1	5,388	0.02%
2019/03/19	2	232.75	2	232.25	231.50	0	5,507	0.00%
2019/03/15	1	228.50	0	0.00	229.00	1	5,796	0.02%
2019/03/14	5	228.10	3	229.33	227.00	2	5,900	0.03%
2019/03/13	23	226.03	48	225.99	228.00	-25	6,003	-0.42%
2019/03/12	15	222.13	0	0.00	221.00	15	5,997	0.25%
2019/03/11	8	218.81	8	219.06	218.00	0	6,068	0.00%
2019/03/08	7	220.50	0	0.00	220.00	7	6,171	0.11%
2019/03/07	22	223.39	3	225.00	223.00	19	6,222	0.31%
2019/03/06	12	232.25	17	233.97	233.50	-5	6,155	-0.08%
2019/03/05	5	234.90	0	0.00	234.00	5	6,141	0.08%
2019/03/04	23	233.63	2	235.25	234.50	21	6,152	0.34%
2019/02/27	4	236.25	1	236.00	234.00	3	6,099	0.05%
2019/02/26	20	242.65	4	243.13	242.00	16	6,099	0.26%
2019/02/25	5	250.80	6	251.58	249.50	-1	6,049	-0.02%
2019/02/22	2	250.50	2	251.25	252.50	0	6,063	0.00%
2019/02/21	8	247.38	0	0.00	247.00	8	6,086	0.13%
2019/02/20	3	248.00	5	248.00	249.00	-2	6,070	-0.03%
2019/02/19	5	245.00	2	246.00	245.00	3	6,091	0.05%
2019/02/18	4	244.13	13	245.04	244.00	-9	6,151	-0.15%
2019/02/15	29	235.02	1	238.00	234.50	28	6,155	0.45%
2019/02/14	0	0.00	11	237.36	235.50	-11	6,272	-0.18%
2019/02/13	13	236.23	3	234.50	235.00	10	6,276	0.16%
2019/02/11	8	237.63	6	238.67	238.50	2	6,267	0.03%
2019/01/30	2	234.50	7	232.93	231.50	-5	6,299	-0.08%
2019/01/29	3	225.67	4	227.13	230.50	-1	6,545	-0.02%
2019/01/28	5	231.80	4	231.50	229.50	1	6,752	0.01%
2019/01/25	14	224.68	12	226.13	228.00	2	6,887	0.03%
2019/01/24	4	225.13	9	224.72	225.00	-5	6,958	-0.07%
2019/01/23	8	218.31	2	219.00	219.00	6	6,964	0.09%
2019/01/22	1	223.00	1	223.00	221.50	0	6,984	0.00%
2019/01/21	3	230.17	3	232.50	229.50	0	6,972	0.00%
2019/01/18	4	226.75	15	219.73	224.50	-11	6,919	-0.16%
2019/01/17	5	213.80	2	214.25	212.50	3	6,814	0.04%
2019/01/16	1	208.00	4	209.88	210.00	-3	6,782	-0.04%
2019/01/15	2	208.25	23	209.28	208.50	-21	6,775	-0.31%
2019/01/14	25	205.04	2	206.50	206.50	23	6,751	0.34%
2019/01/11	12	212.67	2	215.75	212.00	10	6,703	0.15%
2019/01/10	1	211.00	1	211.50	212.00	0	6,666	0.00%
2019/01/09	1	208.00	4	210.00	213.50	-3	6,746	-0.04%
2019/01/08	4	202.13	3	206.33	206.00	1	6,749	0.01%
2019/01/07	3	208.67	2	208.50	211.50	1	6,693	0.01%
2019/01/04	2	199.50	1	198.50	199.50	1	6,722	0.01%
2019/01/03	7	219.14	6	218.58	215.00	1	6,643	0.02%
2018/12/28	1	226.50	1	225.00	225.00	0	6,675	0.00%
2018/12/27	2	228.50	2	229.00	225.50	0	6,734	0.00%
2018/12/26	1	224.50	1	226.50	221.50	0	6,770	0.00%
2018/12/25	1	220.00	1	221.50	221.00	0	6,817	0.00%
2018/12/22	4	223.50	2	223.75	223.50	2	6,837	0.03%
2018/12/21	2	222.50	2	224.00	225.00	0	6,871	0.00%
2018/12/20	4	227.38	4	226.38	224.00	0	6,851	0.00%
2018/12/19	3	226.50	4	226.75	228.00	-1	6,823	-0.01%
2018/12/18	5	227.40	3	228.33	222.00	2	6,814	0.03%
2018/12/17	1	219.00	1	223.00	225.50	0	6,818	0.00%
2018/12/14	3	225.83	6	226.42	225.00	-3	6,922	-0.04%
2018/12/13	3	226.00	2	225.25	230.00	1	6,886	0.01%
2018/12/12	2	225.75	2	225.00	227.50	0	6,816	0.00%
2018/12/11	5	216.70	2	215.75	217.00	3	6,722	0.04%
2018/12/10	3	224.00	9	219.89	219.50	-6	6,564	-0.09%
2018/12/06	7.1	239.96	1	245.00	237.00	6.1	6,371	0.10%
2018/12/05	1	259.00	2	263.00	263.00	-1	6,235	-0.02%
2018/12/04	2	274.00	1	270.50	268.00	1	6,260	0.02%
2018/12/03	7	282.71	8	281.88	283.50	-1	6,202	-0.02%
2018/11/30	2	267.00	11	262.82	264.50	-9	6,056	-0.15%
2018/11/29	3	256.50	1	255.50	252.50	2	5,937	0.03%
2018/11/28	10	247.40	5	248.30	250.00	5	5,874	0.09%
2018/11/27	3	242.17	3	243.33	242.00	0	5,871	0.00%
2018/11/26	4	244.00	2	247.75	247.50	2	5,844	0.03%
2018/11/23	2	240.75	3	242.50	241.00	-1	5,833	-0.02%
2018/11/22	3	250.17	3	250.50	245.50	0	5,808	0.00%
2018/11/21	6	252.83	5	255.50	256.00	1	5,760	0.02%
2018/11/20	2	259.50	2	261.50	262.50	0	5,639	0.00%
2018/11/19	5	262.10	4	259.13	264.00	1	5,592	0.02%
2018/11/16	1	253.00	4	253.00	253.00	-3	5,554	-0.05%
2018/11/15	2	249.75	2	251.50	249.00	0	5,520	0.00%
2018/11/14	0	0.00	3	256.00	255.50	-3	5,414	-0.06%
2018/11/13	3	251.00	4	253.63	256.50	-1	5,356	-0.02%
2018/11/12	1	263.00	7	264.14	264.50	-6	5,224	-0.11%
2018/11/09	1	268.00	2	268.50	268.50	-1	5,221	-0.02%
2018/11/08	13	271.73	6	271.42	262.50	7	5,181	0.14%
2018/11/07	14	271.96	14	270.46	270.00	0	5,034	0.00%
2018/11/06	9	274.11	5	269.20	267.00	4	4,968	0.08%
2018/11/05	6	288.17	3	289.50	290.00	3	4,687	0.06%
2018/11/02	7	290.29	3	294.17	299.50	4	4,465	0.09%
2018/11/01	5	313.50	9	314.50	303.00	-4	4,351	-0.09%
2018/10/31	3	307.83	4	306.63	311.50	-1	4,358	-0.02%
2018/10/30	1	297.00	1	300.50	298.00	0	4,325	0.00%
2018/10/29	3	298.50	2	298.00	298.50	1	4,367	0.02%
2018/10/26	2	300.25	6	297.00	296.00	-4	4,410	-0.09%
2018/10/25	3	299.00	3	300.33	301.00	0	4,414	0.00%
2018/10/24	1	307.50	0	0.00	306.50	1	4,395	0.02%
2018/10/23	1	306.50	1	308.50	304.00	0	4,370	0.00%
2018/10/22	5	305.60	5	307.10	315.00	0	4,341	0.00%
2018/10/19	2	307.00	0	0.00	312.50	2	4,323	0.05%
2018/10/18	1	308.50	0	0.00	313.00	1	4,314	0.02%
2018/10/17	4	315.63	3	318.33	313.50	1	4,357	0.02%
2018/10/16	6	304.58	4	304.38	305.00	2	4,294	0.05%
2018/10/15	3	283.17	2	283.75	286.00	1	4,263	0.02%
2018/10/12	3	278.33	3	278.33	289.50	0	4,282	0.00%
2018/10/11	8	277.50	18	277.53	277.50	-10	4,219	-0.24%
2018/10/09	4	310.75	3	311.33	308.00	1	4,177	0.02%
2018/10/08	1	318.00	1	320.00	321.00	0	4,215	0.00%
2018/10/05	2	318.75	3	319.17	316.50	-1	4,222	-0.02%
2018/10/04	6	318.67	6	320.17	321.00	0	4,178	0.00%
2018/10/03	3	327.17	3	328.83	326.50	0	4,125	0.00%
2018/10/02	4	335.25	2	335.50	335.00	2	4,080	0.05%
2018/10/01	1	342.50	1	340.00	342.00	0	4,068	0.00%
2018/09/28	1	337.50	2	340.25	336.00	-1	4,114	-0.02%
2018/09/27	2	335.25	1	339.00	338.00	1	4,119	0.02%
2018/09/26	4	334.13	3	336.00	337.00	1	4,100	0.02%
2018/09/25	4	332.00	2	335.75	336.00	2	4,082	0.05%
2018/09/21	6	334.50	6	334.17	339.50	0	4,045	0.00%
2018/09/20	21	335.62	10	329.95	337.50	11	3,978	0.28%
2018/09/19	2	348.50	2	350.75	352.00	0	3,839	0.00%
2018/09/18	8	348.13	6	352.75	344.50	2	3,823	0.05%
2018/09/17	0	0.00	9	359.67	360.50	-9	3,776	-0.24%
2018/09/14	1	352.50	4	357.38	358.00	-3	3,730	-0.08%
2018/09/13	5	357.00	3	356.33	350.50	2	3,738	0.05%
2018/09/12	6	348.00	2	342.50	342.50	4	3,686	0.11%
2018/09/11	1	348.00	1	351.00	351.50	0	3,631	0.00%
2018/09/10	2	353.00	3	345.67	350.00	-1	3,627	-0.03%
2018/09/06	0	0.00	1	366.50	366.00	-1	3,548	-0.03%
2018/09/05	3	370.17	1	369.50	370.00	2	3,525	0.06%
2018/09/04	3	373.17	4	373.75	372.50	-1	3,524	-0.03%
2018/09/03	2	379.25	4	379.38	376.00	-2	3,537	-0.06%
2018/08/31	0	0.00	11	374.91	376.50	-11	3,553	-0.31%
2018/08/30	0	0.00	1	373.00	372.50	-1	3,563	-0.03%
2018/08/29	2	369.25	6	370.42	372.50	-4	3,637	-0.11%
2018/08/28	2	367.00	0	0.00	368.50	2	3,638	0.05%
2018/08/27	1	363.50	0	0.00	365.00	1	3,661	0.03%
2018/08/24	0	0.00	1	359.00	360.50	-1	3,685	-0.03%
2018/08/23	1	362.00	0	0.00	364.50	1	3,706	0.03%
2018/08/16	0	0.00	2	361.75	368.00	-2	3,659	-0.05%
2018/08/15	0	0.00	1	366.00	363.00	-1	3,667	-0.03%
2018/08/14	2	368.00	2	367.75	364.00	0	3,649	0.00%
2018/08/10	1	378.00	2	378.50	378.00	-1	3,621	-0.03%
2018/08/08	4	375.88	2	376.50	374.50	2	3,543	0.06%
2018/08/07	5	377.60	4	377.63	376.50	1	3,519	0.03%
2018/08/06	0	0.00	4	371.50	371.50	-4	3,461	-0.12%
2018/08/03	3	369.67	1	370.50	371.00	2	3,500	0.06%
2018/08/02	7	367.43	6	363.17	364.00	1	3,462	0.03%
2018/08/01	7	384.07	8	383.81	383.50	-1	3,423	-0.03%
2018/07/31	1	375.00	0	0.00	376.50	1	3,417	0.03%
2018/07/30	1	376.00	0	0.00	376.00	1	3,499	0.03%
2018/07/27	3	374.50	3	372.17	376.50	0	3,517	0.00%
2018/07/26	2	372.50	5	373.10	372.50	-3	3,562	-0.08%
2018/07/25	13	377.69	2	379.25	378.00	11	3,616	0.30%
2018/07/24	2	371.00	23	373.24	378.00	-21	3,650	-0.58%
2018/07/23	4	363.50	36	361.15	366.00	-32	3,678	-0.87%
2018/07/20	3	365.83	1	367.00	366.50	2	3,661	0.05%
2018/07/19	6	373.42	12	372.38	374.00	-6	3,649	-0.16%
2018/07/18	1	365.50	8	366.25	366.50	-7	3,650	-0.19%
2018/07/17	1	367.00	2	366.75	360.00	-1	3,709	-0.03%
2018/07/16	2	361.50	3	360.83	364.00	-1	3,802	-0.03%
2018/07/13	5	351.90	8	353.06	358.00	-3	3,760	-0.08%
2018/07/12	1	343.00	2	344.00	346.50	-1	3,713	-0.03%
2018/07/11	1	338.00	1	340.50	336.50	0	3,758	0.00%
2018/07/10	2	339.75	1	342.00	343.00	1	3,825	0.03%
2018/07/09	4	337.13	5	340.20	340.00	-1	3,855	-0.03%
2018/07/06	3	332.33	2	332.75	336.00	1	3,875	0.03%
2018/07/05	2	344.25	3	345.00	342.00	-1	3,850	-0.03%
2018/07/04	1	338.50	1	339.50	342.00	0	3,855	0.00%
2018/07/03	3	339.17	2	343.00	334.00	1	3,887	0.03%
2018/07/02	1	340.00	0	0.00	335.50	1	3,914	0.03%
2018/06/29	1	339.00	0	0.00	341.00	1	3,920	0.03%
2018/06/28	1	331.50	1	332.50	334.00	0	3,884	0.00%
2018/06/22	6	335.42	3	335.33	334.00	3	4,066	0.07%
2018/06/21	4	346.88	2	347.25	342.50	2	4,061	0.05%
2018/06/13	1	350.00	0	0.00	347.00	1	4,183	0.02%
2018/06/12	1	344.50	1	342.50	344.50	0	4,244	0.00%
2018/06/11	1	341.00	1	342.50	347.50	0	4,278	0.00%
2018/06/08	5	350.40	2	348.00	346.00	3	4,266	0.07%
2018/06/07	2	358.50	3	359.17	357.50	-1	4,279	-0.02%
2018/06/06	4	364.38	2	367.50	364.50	2	4,347	0.05%
2018/06/05	1	364.00	1	365.50	365.50	0	4,342	0.00%
2018/06/04	2	361.50	9	361.94	363.50	-7	4,352	-0.16%
2018/06/01	0	0.00	2	350.75	356.00	-2	4,389	-0.05%
2018/05/30	0	0.00	1	346.00	346.00	-1	4,698	-0.02%
2018/05/29	0	0.00	2	346.50	345.00	-2	4,699	-0.04%
2018/05/28	2	348.00	0	0.00	345.00	2	4,758	0.04%
2018/05/25	1	351.00	2	346.25	347.50	-1	4,860	-0.02%
2018/05/24	1	344.00	1	345.50	342.50	0	4,993	0.00%
2018/05/23	8	346.38	5	345.30	342.50	3	5,041	0.06%
2018/05/22	1	357.50	3	356.00	355.00	-2	5,102	-0.04%
2018/05/21	8	355.56	7	354.36	356.00	1	5,201	0.02%
2018/05/18	0	0.00	2	342.00	342.00	-2	5,198	-0.04%
2018/05/17	1	342.50	1	344.50	341.00	0	5,276	0.00%
2018/05/16	1	348.00	2	344.50	345.00	-1	5,330	-0.02%
2018/05/15	3	347.50	1	350.00	346.50	2	5,571	0.04%
2018/05/14	2	353.50	7	353.93	355.00	-5	5,685	-0.09%
2018/05/11	4	342.00	2	344.50	346.00	2	5,788	0.03%
2018/05/10	1	338.00	0	0.00	338.00	1	6,006	0.02%
2018/05/08	2	334.75	2	332.25	336.00	0	6,026	0.00%
2018/05/07	2	335.50	2	336.00	334.50	0	6,005	0.00%
2018/05/03	4	322.50	4	324.63	321.50	0	5,906	0.00%
2018/05/02	1	338.50	1	341.00	333.00	0	5,911	0.00%
2018/04/30	0	0.00	1	330.00	331.00	-1	5,855	-0.02%
2018/04/27	6	320.92	7	321.36	320.00	-1	5,823	-0.02%
2018/04/26	2	328.00	1	325.50	326.50	1	5,748	0.02%
2018/04/25	6	324.33	2	325.25	326.50	4	5,741	0.07%
2018/04/24	10	328.90	1	330.50	325.50	9	5,710	0.16%
2018/04/23	17	338.41	4	338.13	335.00	13	5,651	0.23%
2018/04/20	23	353.83	5	358.10	347.50	18	5,575	0.32%
2018/04/19	0	0.00	12	370.13	371.00	-12	5,438	-0.22%
2018/04/18	0	0.00	6	365.83	364.50	-6	5,419	-0.11%
2018/04/17	4	361.75	0	0.00	361.50	4	5,406	0.07%
2018/04/16	2	369.00	8	371.00	370.00	-6	5,385	-0.11%
2018/04/13	1	364.00	0	0.00	362.50	1	5,322	0.02%
2018/04/12	0	0.00	6	366.33	367.50	-6	5,336	-0.11%
2018/04/11	15	363.97	1	366.50	358.00	14	5,337	0.26%
2018/04/10	0	0.00	2	364.25	364.00	-2	5,330	-0.04%
2018/04/03	2	355.50	2	355.25	353.00	0	5,285	0.00%
2018/04/02	0	0.00	1	354.00	357.50	-1	5,257	-0.02%
2018/03/31	1	356.00	1	355.50	356.00	0	5,260	0.00%
2018/03/30	2	358.50	1	359.00	355.00	1	5,280	0.02%
2018/03/29	1	362.00	3	364.00	361.50	-2	5,298	-0.04%
2018/03/28	1	366.00	0	0.00	364.00	1	5,275	0.02%
2018/03/27	10	369.00	7	367.43	371.00	3	5,257	0.06%
2018/03/26	4	360.13	3	360.00	359.00	1	5,184	0.02%
2018/03/23	2	354.50	2	356.75	360.00	0	5,204	0.00%
2018/03/22	3	363.50	2	362.50	362.00	1	5,148	0.02%
2018/03/21	1	366.50	4	367.88	366.50	-3	5,111	-0.06%
2018/03/20	1	363.00	2	363.25	364.50	-1	5,092	-0.02%
2018/03/15	21	361.21	10	361.70	361.00	11	5,006	0.22%
2018/03/14	1	360.50	0	0.00	359.50	1	5,011	0.02%
2018/03/13	5	364.30	1	362.50	362.50	4	5,029	0.08%
2018/03/12	16	364.81	16	367.72	367.00	0	5,018	0.00%
2018/03/09	3	363.17	6	364.50	362.50	-3	5,028	-0.06%
2018/03/08	2	359.50	3	363.17	360.00	-1	4,990	-0.02%
2018/03/07	7	360.43	1	358.50	361.00	6	4,979	0.12%
2018/03/06	22	359.25	13	361.35	364.50	9	4,941	0.18%
2018/03/05	9.2	355.41	13	357.69	349.50	-3.8	4,825	-0.08%
2018/03/02	12	348.50	3	345.83	349.00	9	4,700	0.19%
2018/03/01	3	347.83	4	348.38	350.00	-1	4,707	-0.02%
2018/02/27	8	359.25	7	361.71	354.00	1	4,690	0.02%
2018/02/26	9.8	359.11	11	359.23	358.50	-1.2	4,610	-0.03%
2018/02/23	6	348.92	0	0.00	350.00	6	4,527	0.13%
2018/02/22	4	348.38	5	346.90	349.00	-1	4,710	-0.02%
2018/02/21	2	344.75	5	334.20	342.50	-3	4,672	-0.06%
2018/02/12	0	0.00	2	327.25	324.50	-2	4,597	-0.04%
2018/02/09	4	322.50	3	332.83	333.50	1	4,565	0.02%
2018/02/08	4	342.50	4	341.63	337.00	0	4,527	0.00%
2018/02/07	16	356.19	16	353.06	343.00	0	4,542	0.00%
2018/02/06	14	335.25	15	338.60	337.50	-1	4,376	-0.02%
2018/02/05	6	351.00	3	353.17	346.50	3	4,340	0.07%
2018/02/02	8	349.44	20	350.08	353.50	-12	4,299	-0.28%
2018/02/01	9	334.67	1	333.00	333.50	8	4,144	0.19%
2018/01/31	7	332.93	9	329.11	334.00	-2	4,241	-0.05%
2018/01/30	3	327.00	1	330.50	323.50	2	4,377	0.05%
2018/01/29	1	329.00	0	0.00	331.00	1	4,585	0.02%
2018/01/26	2	321.50	4	323.00	326.50	-2	4,659	-0.04%
2018/01/25	13	325.85	11	325.14	324.50	2	4,703	0.04%
2018/01/24	6	327.08	6	328.42	331.00	0	4,758	0.00%
2018/01/23	4	330.75	2	330.50	332.50	2	4,876	0.04%
2018/01/22	3	333.67	1	332.50	336.00	2	4,982	0.04%
2018/01/19	1	334.00	0	0.00	335.50	1	5,062	0.02%
2018/01/18	1	330.50	3.1	332.00	332.00	-2.1	5,104	-0.04%
2018/01/17	5	329.80	4	331.13	331.50	1	5,102	0.02%
2018/01/16	1	337.50	3	335.83	338.00	-2	5,107	-0.04%
2018/01/15	1	334.00	1	334.00	333.50	0	5,140	0.00%
2018/01/11	2	321.50	14	323.11	324.50	-12	5,254	-0.23%
2018/01/10	5	322.00	5	320.80	319.00	0	5,333	0.00%
2018/01/09	1	329.50	1	329.00	329.50	0	5,344	0.00%
2018/01/08	8	326.06	4	325.63	327.00	4	5,425	0.07%
2018/01/05	3	332.83	1	331.50	335.00	2	5,480	0.04%
2018/01/03	1	334.00	1	333.50	333.50	0	5,648	0.00%
2018/01/02	3	329.33	3	328.17	330.00	0	5,852	0.00%