可成 (2474)-臺銀-臺南券商分點個股進出

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
233.5
漲跌
▲3.5
漲幅
+1.52%
成交量
2,793張
產業
上市其他電子類股
1228人加入追蹤

立即追蹤
本地時間:13:30

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

可成 (2474)籌碼相關－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南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
2024/05/15	12.1	233.33	2	233.50	233.50	10.1	2,677	0.38%
2024/05/14	0.3	230.25	1	231.00	230.00	-0.7	2,660	-0.03%
2024/05/13	1.2	230.15	7.3	230.14	229.50	-6.1	2,620	-0.23%
2024/05/10	0	221.00	2	220.51	222.00	-2	2,542	-0.08%
2024/05/09	0	218.50	0.1	219.50	218.50	-0.1	2,500	0.00%
2024/05/08	0.1	221.50	0	0.00	221.00	0.1	2,483	0.00%
2024/05/07	0.1	222.00	4.1	223.00	224.00	-4	2,472	-0.16%
2024/05/06	3	220.00	4.1	222.50	220.50	-1.1	2,452	-0.04%
2024/05/03	0	0.00	9	223.38	220.50	-9	2,437	-0.37%
2024/05/02	0	0.00	1.1	220.27	219.00	-1.1	2,410	-0.05%
2024/04/30	0	218.50	2.4	216.63	218.00	-2.4	2,377	-0.10%
2024/04/29	0	0.00	1	216.00	216.00	-1	2,374	-0.04%
2024/04/26	0	0.00	0.1	214.50	213.50	-0.1	2,352	0.00%
2024/04/23	0.1	215.00	0.1	215.50	214.50	0.1	2,358	0.00%
2024/04/22	0.3	213.20	0	212.00	212.00	0.2	2,337	0.01%
2024/04/19	0.2	206.00	0	0.00	207.00	0.2	2,304	0.01%
2024/04/12	1	207.00	1	208.00	207.50	0	2,198	0.00%
2024/04/10	0.2	210.00	0	0.00	209.50	0.2	2,203	0.01%
2024/04/09	0	0.00	1	210.00	210.00	-1	2,209	-0.04%
2024/04/03	0.2	212.00	0	0.00	211.50	0.2	2,191	0.01%
2024/04/02	1	213.00	0	0.00	213.00	1	2,178	0.05%
2024/04/01	11	214.82	0	0.00	212.00	11	2,183	0.50%
2024/03/29	2	215.50	0	0.00	219.00	2	2,157	0.09%
2024/03/28	0	0.00	1	220.00	217.50	-1	2,062	-0.05%
2024/03/25	2	208.50	0	0.00	211.50	2	2,193	0.09%
2024/03/22	0.1	213.88	0	0.00	214.00	0.1	2,235	0.01%
2024/03/21	0	0.00	2.4	221.28	224.00	-2.4	2,246	-0.11%
2024/03/20	0.1	216.00	0.4	217.39	216.50	-0.3	2,246	-0.01%
2024/03/19	0.2	215.00	0	0.00	215.00	0.2	2,200	0.01%
2024/03/18	1	211.50	1	213.00	214.50	0	2,150	0.00%
2024/03/15	3.1	214.40	6.5	213.25	215.00	-3.4	2,136	-0.16%
2024/03/14	0.2	208.75	0	0.00	209.00	0.2	2,059	0.01%
2024/03/13	2	212.00	4	208.87	208.50	-2	2,052	-0.10%
2024/03/12	1	205.00	7.2	202.26	206.00	-6.2	2,062	-0.30%
2024/03/08	2	197.76	0	199.25	197.50	2	2,065	0.10%
2024/03/07	0	0.00	0.2	199.00	199.50	-0.2	2,059	-0.01%
2024/03/05	1	199.00	0	0.00	199.00	1	2,235	0.04%
2024/03/04	0	0.00	2.1	197.98	198.50	-2.1	2,275	-0.09%
2024/02/29	3	197.33	0	0.00	197.00	3	2,429	0.12%
2024/02/27	1	196.00	0	0.00	195.50	1	2,486	0.04%
2024/02/26	1.1	195.55	0	0.00	195.50	1.1	2,518	0.04%
2024/02/23	1.1	199.38	0	0.00	196.50	1.1	2,548	0.04%
2024/02/22	0	0.00	4	200.00	200.50	-4	2,579	-0.16%
2024/02/21	1	198.50	0	0.00	199.00	1	2,612	0.04%
2024/02/20	0	0.00	1	199.50	200.00	-1	2,626	-0.04%
2024/02/19	0	0.00	6.1	198.01	199.50	-6.1	2,641	-0.23%
2024/02/16	0	0.00	2	196.50	196.00	-2	2,668	-0.08%
2024/02/05	1	192.50	0	0.00	193.50	1	2,684	0.04%
2024/02/02	1	194.50	0	0.00	195.50	1	2,723	0.04%
2024/02/01	0.2	194.00	6.6	195.36	196.00	-6.4	2,732	-0.23%
2024/01/31	1	194.00	1	196.00	194.50	0	2,729	0.00%
2024/01/29	2	196.50	2	196.50	196.50	0	2,719	0.00%
2024/01/26	1	194.50	0	0.00	195.50	1	2,718	0.04%
2024/01/25	2	195.50	1	195.00	196.00	1	2,716	0.04%
2024/01/23	3.1	196.31	0	0.00	193.50	3.1	2,724	0.11%
2024/01/22	1	199.00	0	0.00	199.00	1	2,709	0.04%
2024/01/19	0	0.00	1	199.50	199.50	-1	2,714	-0.04%
2024/01/18	1	197.00	0	0.00	196.50	1	2,723	0.04%
2024/01/16	1	201.00	0	0.00	200.50	1	2,660	0.04%
2024/01/10	0	0.00	0.1	197.50	197.00	-0.1	2,693	0.00%
2024/01/09	0.1	198.00	0	0.00	197.50	0.1	2,702	0.00%
2024/01/08	0	0.00	0.3	198.00	199.00	-0.3	2,727	-0.01%
2024/01/05	0	0.00	1.1	195.13	197.00	-1.1	2,727	-0.04%
2024/01/02	0	0.00	0.5	193.00	196.00	-0.5	2,739	-0.02%
2023/12/29	0.1	194.50	0	0.00	194.00	0.1	2,730	0.00%
2023/12/28	0	0.00	2.1	195.49	195.50	-2.1	2,741	-0.07%
2023/12/27	0	0.00	2.2	194.91	194.00	-2.2	2,734	-0.08%
2023/12/26	0	0.00	2	194.00	194.50	-2	2,719	-0.07%
2023/12/25	0	0.00	5.5	192.00	193.00	-5.5	2,732	-0.20%
2023/12/22	0	0.00	4	191.00	191.00	-4	2,728	-0.15%
2023/12/21	2	186.50	0	0.00	189.00	2	2,689	0.07%
2023/12/20	1.2	190.17	2	190.50	191.00	-0.8	2,582	-0.03%
2023/12/19	8	187.50	0	0.00	190.00	8	2,510	0.32%
2023/12/18	2	185.54	0	0.00	189.50	2	2,459	0.08%
2023/12/15	3.1	185.32	1	185.00	185.00	2.1	2,399	0.09%
2023/12/14	9	187.17	0	0.00	187.00	9	2,357	0.38%
2023/12/12	0	0.00	2	185.50	185.00	-2	2,426	-0.08%
2023/12/11	1.2	184.58	0	0.00	185.00	1.2	2,425	0.05%
2023/12/08	2.1	185.55	0	0.00	184.50	2.1	2,445	0.09%
2023/12/07	3	184.62	1	183.50	183.50	2	2,462	0.08%
2023/12/06	1	194.00	1	194.50	192.50	0	2,446	0.00%
2023/12/05	0.4	193.29	5	193.40	193.50	-4.7	2,440	-0.19%
2023/12/04	1.1	196.00	0	0.00	195.00	1.1	2,454	0.04%
2023/11/30	2.5	199.00	0	0.00	194.50	2.5	2,436	0.10%
2023/11/29	0	0.00	3	198.00	196.50	-3	2,296	-0.13%
2023/11/27	0.2	198.00	1	197.00	196.00	-0.8	2,280	-0.04%
2023/11/24	2	202.75	1.4	200.14	197.50	0.6	2,253	0.03%
2023/11/22	1	196.50	1	196.49	196.00	0	2,151	0.00%
2023/11/21	0.1	196.50	2.3	195.94	196.00	-2.2	2,123	-0.10%
2023/11/20	0.1	191.50	1	193.50	194.00	-0.9	2,080	-0.04%
2023/11/17	0	0.00	0.5	191.00	191.50	-0.5	2,043	-0.02%
2023/11/15	0	0.00	1	187.00	186.50	-1	2,035	-0.05%
2023/11/14	1.1	185.05	0	0.00	185.00	1.1	2,027	0.05%
2023/11/13	1	186.50	0	0.00	187.50	1	2,036	0.05%
2023/11/10	0	0.00	1	186.00	187.50	-1	2,037	-0.05%
2023/11/06	0	0.00	2	184.75	184.00	-2	2,073	-0.10%
2023/11/03	0	182.00	0	0.00	183.50	0	2,091	0.00%
2023/11/01	1	181.00	0	0.00	181.00	1	2,108	0.05%
2023/10/31	1	182.00	0	0.00	181.50	1	2,112	0.05%
2023/10/27	0	0.00	2	182.50	182.50	-2	2,118	-0.09%
2023/10/19	0	0.00	1	185.50	185.00	-1	2,172	-0.05%
2023/10/13	0	0.00	9	185.11	185.50	-9	2,259	-0.40%
2023/10/11	0	0.00	1	182.00	182.00	-1	2,223	-0.04%
2023/10/06	4	182.50	4	183.00	182.50	0	2,224	0.00%
2023/09/28	0	0.00	1.1	183.43	182.50	-1.1	2,248	-0.05%
2023/09/25	0	0.00	1	183.50	182.50	-1	2,241	-0.04%
2023/09/22	0	0.00	0	180.00	180.50	0	2,263	0.00%
2023/09/18	1	182.50	0	0.00	183.50	1	2,347	0.04%
2023/09/15	0	0.00	1	183.50	182.00	-1	2,366	-0.04%
2023/09/14	0	0.00	1	182.50	182.50	-1	2,321	-0.04%
2023/09/12	0	0.00	2	183.50	183.50	-2	2,392	-0.08%
2023/09/11	0	0.00	1	179.50	179.50	-1	2,374	-0.04%
2023/09/08	0	179.50	0	0.00	179.50	0	2,355	0.00%
2023/09/06	0	0.00	0.9	178.00	182.50	-0.9	2,310	-0.04%
2023/09/04	1	180.00	0.2	180.00	180.50	0.8	2,269	0.03%
2023/08/31	0	0.00	2	179.00	180.50	-2	2,244	-0.09%
2023/08/30	0	0.00	11.6	176.76	177.00	-11.6	2,125	-0.54%
2023/08/28	1	171.00	0	0.00	171.00	1	2,076	0.05%
2023/08/25	1.4	167.63	0	0.00	167.50	1.4	2,113	0.06%
2023/08/24	0.2	168.00	1	168.00	168.00	-0.8	2,108	-0.04%
2023/08/23	1	167.00	2	167.00	169.00	-1	2,117	-0.05%
2023/08/22	3.1	166.52	0	0.00	167.50	3.1	2,117	0.14%
2023/08/21	0	169.00	0	0.00	169.00	0	2,096	0.00%
2023/08/18	0.3	167.18	4	166.50	166.50	-3.7	2,109	-0.18%
2023/08/17	3.3	167.05	2	166.75	167.50	1.3	2,095	0.06%
2023/08/16	1.2	170.14	1	171.00	170.00	0.2	2,082	0.01%
2023/08/15	4.1	171.76	0	0.00	171.50	4.1	2,074	0.20%
2023/08/14	3.1	171.34	5	171.30	172.50	-2	2,073	-0.09%
2023/08/11	5	173.10	1	172.50	172.50	4	2,075	0.19%
2023/08/10	1	175.00	3	174.67	176.50	-2	2,037	-0.10%
2023/08/09	3	176.83	0	0.00	177.00	3	2,039	0.15%
2023/08/08	0.1	175.79	0	0.00	176.00	0.1	2,019	0.00%
2023/08/07	2.1	175.03	2	176.00	176.50	0.1	2,006	0.00%
2023/08/04	1	172.50	0	0.00	174.00	1	2,013	0.05%
2023/08/02	3	173.83	2	173.75	174.00	1	2,005	0.05%
2023/08/01	3	174.00	0	0.00	175.00	3	1,995	0.15%
2023/07/31	0.1	174.50	0	0.00	173.50	0.1	1,991	0.00%
2023/07/28	0.1	176.00	0	0.00	175.00	0.1	1,978	0.01%
2023/07/25	1	176.00	0	0.00	176.00	1	1,956	0.05%
2023/07/24	0.2	174.00	1	176.50	176.00	-0.8	1,953	-0.04%
2023/07/21	0	175.50	0	0.00	174.50	0	1,905	0.00%
2023/07/19	0	0.00	1	179.50	177.50	-1	1,813	-0.06%
2023/07/18	2	177.25	0	0.00	181.00	2	1,760	0.11%
2023/07/14	2	176.00	0	0.00	176.00	2	1,719	0.12%
2023/07/11	1.2	172.60	0	0.00	173.00	1.2	1,698	0.07%
2023/07/10	1	171.50	0	0.00	171.50	1	1,698	0.06%
2023/07/06	2.2	173.77	0	0.00	173.00	2.2	1,706	0.13%
2023/07/04	4	175.50	0	0.00	176.00	4	1,663	0.24%
2023/07/03	1.1	175.53	0	0.00	174.00	1.1	1,652	0.06%
2023/06/30	1.6	176.22	0	0.00	175.50	1.6	1,657	0.10%
2023/06/29	1	179.52	0	0.00	179.50	1	1,641	0.06%
2023/06/28	0	0.00	2	190.50	190.00	-2	1,581	-0.13%
2023/06/26	1	189.50	0.1	191.64	189.50	0.9	1,513	0.06%
2023/06/20	0	0.00	1.1	190.41	190.50	-1.1	1,446	-0.08%
2023/06/19	0	0.00	0.1	188.50	187.50	-0.1	1,435	-0.01%
2023/06/16	2.1	187.12	0	0.00	186.50	2.1	1,443	0.15%
2023/06/14	0.4	191.50	1	191.50	190.00	-0.7	1,441	-0.05%
2023/06/13	4.3	193.38	1	194.00	194.00	3.3	1,482	0.22%
2023/06/12	0	0.00	0.2	191.50	191.50	-0.2	1,510	-0.01%
2023/06/09	0.2	191.50	5	191.50	190.50	-4.8	1,543	-0.31%
2023/06/06	0.1	186.50	0	0.00	188.00	0.1	1,632	0.00%
2023/06/02	1	189.00	0	0.00	189.50	1	1,672	0.06%
2023/05/31	1	185.50	0	0.00	185.50	1	1,695	0.06%
2023/05/30	0	0.00	1.2	189.83	188.50	-1.2	1,684	-0.07%
2023/05/23	0	0.00	1	187.50	188.00	-1	1,822	-0.05%
2023/05/22	0	0.00	2	190.00	190.00	-2	1,815	-0.11%
2023/05/19	0	0.00	0.1	189.00	189.50	-0.1	1,805	0.00%
2023/05/17	0	0.00	5	186.70	186.50	-5	1,822	-0.27%
2023/05/15	0	0.00	1	186.00	187.00	-1	1,826	-0.05%
2023/05/12	0	0.00	1	185.00	184.50	-1	1,856	-0.05%
2023/05/11	0	0.00	1	185.50	185.50	-1	1,864	-0.05%
2023/05/08	0	0.00	1	184.00	184.50	-1	1,955	-0.05%
2023/05/05	0	0.00	1	182.00	182.00	-1	1,977	-0.05%
2023/05/02	0	0.00	1	182.00	182.50	-1	2,117	-0.05%
2023/04/26	0	0.00	3	180.33	180.00	-3	2,172	-0.14%
2023/04/25	1	179.00	2	178.75	179.00	-1	2,183	-0.05%
2023/04/21	0	0.00	0.1	181.00	181.00	-0.1	2,194	0.00%
2023/04/20	6.1	181.01	0	0.00	181.50	6.1	2,220	0.28%
2023/04/19	1	182.00	0	0.00	182.50	1	2,232	0.04%
2023/04/18	1	183.00	0	0.00	183.00	1	2,215	0.05%
2023/04/17	3	184.33	0	0.00	184.50	3	2,201	0.14%
2023/04/14	0.1	184.50	0	0.00	184.50	0.1	2,217	0.00%
2023/04/12	2.1	184.51	1	184.00	184.00	1.1	2,217	0.05%
2023/04/11	2	185.25	0	0.00	185.50	2	2,208	0.09%
2023/04/10	1	185.50	0	0.00	186.00	1	2,217	0.05%
2023/04/07	1	185.00	0	185.50	185.00	1	2,220	0.04%
2023/04/06	0	0.00	1	186.50	186.50	-1	2,225	-0.04%
2023/03/31	0	0.00	0.1	190.00	190.00	-0.1	2,251	0.00%
2023/03/30	0.2	187.50	0	0.00	189.50	0.2	2,315	0.01%
2023/03/27	0	0.00	2.1	190.00	190.00	-2.1	2,654	-0.08%
2023/03/24	0	0.00	1	189.00	189.50	-1	2,789	-0.04%
2023/03/23	0	0.00	3	189.00	189.50	-3	2,807	-0.11%
2023/03/22	0	0.00	0.1	188.50	189.00	-0.1	2,863	0.00%
2023/03/21	0	0.00	2.1	188.01	188.00	-2.1	2,887	-0.07%
2023/03/17	0	0.00	11	187.23	187.50	-11	2,901	-0.38%
2023/03/15	0	0.00	3	186.50	186.00	-3	2,877	-0.10%
2023/03/14	0	0.00	2	186.75	185.50	-2	2,898	-0.07%
2023/03/13	0	0.00	0.1	187.50	186.00	-0.1	2,935	0.00%
2023/03/10	1	183.50	1.1	184.50	184.50	-0.1	2,998	0.00%
2023/03/09	0	185.50	2	187.00	185.50	-2	3,107	-0.06%
2023/03/08	0	0.00	4	186.50	187.50	-4	3,262	-0.12%
2023/03/02	0	0.00	4	187.50	189.00	-4	3,485	-0.11%
2023/02/24	1.5	185.14	1	186.50	184.50	0.5	3,493	0.01%
2023/02/23	0	0.00	1	190.00	191.00	-1	3,420	-0.03%
2023/02/22	0	0.00	0	189.00	189.00	0	3,443	0.00%
2023/02/20	0	0.00	1.1	189.50	190.00	-1.1	3,515	-0.03%
2023/02/17	0.1	188.00	0	0.00	189.00	0.1	3,579	0.00%
2023/02/14	0	0.00	1	188.00	188.50	-1	3,762	-0.03%
2023/02/13	0	186.00	0	0.00	187.50	0	3,809	0.00%
2023/02/10	0	0.00	1.7	187.88	188.00	-1.7	3,830	-0.04%
2023/02/08	0	0.00	0	185.00	185.00	0	3,800	0.00%
2023/02/06	0	186.50	2	186.50	186.50	-2	3,779	-0.05%
2023/02/03	0	0.00	1	186.00	185.50	-1	3,767	-0.03%
2023/02/02	0	0.00	6	185.00	185.00	-6	3,759	-0.16%
2023/02/01	0	0.00	9.3	184.78	185.50	-9.3	3,735	-0.25%
2023/01/31	0.2	177.00	0	0.00	178.00	0.2	3,678	0.01%
2023/01/30	0	0.00	2	178.75	178.00	-2	3,694	-0.05%
2023/01/16	0	0.00	1	176.00	175.50	-1	3,744	-0.03%
2023/01/11	0	0.00	3.3	176.00	176.00	-3.3	3,826	-0.09%
2023/01/10	0.1	175.00	0	0.00	177.50	0.1	3,835	0.00%
2023/01/09	0.1	173.50	2.1	174.48	175.50	-2	3,831	-0.05%
2023/01/06	0.1	171.00	0	172.50	171.50	0	3,857	0.00%
2023/01/05	0	172.00	0.1	172.50	171.50	0	3,895	0.00%
2023/01/04	0	0.00	0.1	171.50	171.50	-0.1	3,913	0.00%
2023/01/03	0	0.00	0.1	171.00	170.50	-0.1	3,934	0.00%
2022/12/30	0	0.00	0.1	170.00	169.00	-0.1	3,931	0.00%
2022/12/27	0.1	170.00	0	0.00	169.00	0.1	3,975	0.00%
2022/12/23	1	167.50	1.3	169.10	169.00	-0.3	4,024	-0.01%
2022/12/22	0.1	166.50	1.1	171.55	172.00	-1	4,009	-0.02%
2022/12/21	13	166.08	4	166.00	167.00	9	3,936	0.23%
2022/12/20	1	167.99	0	0.00	168.50	1	3,839	0.03%
2022/12/19	2.3	169.27	0	0.00	169.00	2.3	3,767	0.06%
2022/12/16	2	172.25	0	0.00	172.00	2	3,645	0.05%
2022/12/15	2	174.00	0	0.00	174.00	2	3,555	0.06%
2022/12/13	3.1	173.50	0	0.00	173.00	3.1	3,528	0.09%
2022/12/12	0.1	174.50	0	0.00	174.50	0.1	3,487	0.00%
2022/12/08	1.1	175.00	0	0.00	174.00	1.1	3,509	0.03%
2022/12/07	2.1	176.29	0	0.00	176.50	2.1	3,479	0.06%
2022/12/06	0.1	176.00	0	0.00	175.00	0.1	3,411	0.00%
2022/12/05	0.2	177.06	0	0.00	176.00	0.2	3,351	0.01%
2022/12/02	0	176.00	1	176.50	176.50	-1	3,300	-0.03%
2022/12/01	8.1	179.64	1	177.50	177.00	7.1	3,222	0.22%
2022/11/30	0.2	184.00	5.1	184.50	183.00	-4.9	3,134	-0.15%
2022/11/29	1	178.50	2	180.75	181.00	-1	3,057	-0.03%
2022/11/28	0.1	178.50	4	177.25	180.00	-4	3,058	-0.13%
2022/11/25	1	177.00	0.1	180.00	180.00	0.9	3,059	0.03%
2022/11/24	1.1	177.50	0	0.00	180.50	1.1	3,127	0.03%
2022/11/22	1.2	178.17	0	0.00	179.50	1.2	3,159	0.04%
2022/11/21	1	181.00	1	182.00	182.00	0	3,135	0.00%
2022/11/18	0	0.00	1	184.50	184.00	-1	3,098	-0.03%
2022/11/17	1	186.50	2	188.00	187.50	-1	3,099	-0.03%
2022/11/16	1	187.50	1	187.47	186.00	0	3,106	0.00%
2022/11/15	4	186.50	1.2	186.34	187.50	2.8	3,069	0.09%
2022/11/14	0	0.00	1	184.45	184.50	-1	3,031	-0.03%
2022/11/11	0	0.00	2	180.50	180.00	-2	2,974	-0.07%
2022/11/10	1	179.00	1.1	179.00	180.00	-0.1	2,956	0.00%
2022/11/09	2	176.50	0	0.00	176.50	2	2,927	0.07%
2022/11/08	0	0.00	2	174.50	174.50	-2	2,891	-0.07%
2022/11/04	1	171.00	1	171.00	171.00	0	2,902	0.00%
2022/11/03	0	0.00	1	172.50	172.50	-1	2,946	-0.03%
2022/11/02	0	0.00	0.1	171.00	172.00	-0.1	3,003	0.00%
2022/11/01	0	0.00	1	171.00	171.00	-1	2,992	-0.03%
2022/10/31	0	0.00	0.1	168.52	169.50	-0.1	2,978	0.00%
2022/10/26	1.1	160.55	1	162.00	164.50	0.1	2,938	0.00%
2022/10/25	0	161.50	0	0.00	162.50	0	2,907	0.00%
2022/10/24	1.1	164.10	0	0.00	164.50	1.1	2,886	0.04%
2022/10/21	1	169.50	0	0.00	169.00	1	2,835	0.04%
2022/10/19	1	170.50	0	0.00	170.50	1	2,819	0.04%
2022/10/18	0	0.00	0.2	171.17	171.00	-0.2	2,778	-0.01%
2022/10/17	1.1	168.02	1	170.50	170.50	0.1	2,786	0.00%
2022/10/14	0	0.00	1.1	171.55	172.00	-1.1	2,793	-0.04%
2022/10/12	1.2	168.53	2	168.25	168.00	-0.8	2,807	-0.03%
2022/10/11	2.1	169.26	3	170.00	169.50	-1	2,813	-0.03%
2022/10/05	1.1	171.00	1	170.00	170.00	0.1	2,843	0.00%
2022/10/03	2	170.50	1	169.50	169.00	1	2,816	0.04%
2022/09/30	0	0.00	2	173.00	172.50	-2	2,805	-0.07%
2022/09/28	1.1	169.95	4	169.38	170.00	-2.9	2,788	-0.10%
2022/09/27	0	170.00	1	171.50	171.00	-1	2,798	-0.04%
2022/09/23	0	0.00	1	172.00	171.50	-1	2,776	-0.04%
2022/09/22	0.1	172.00	1	171.00	171.00	-0.9	2,779	-0.03%
2022/09/21	1	171.50	2	172.50	172.00	-1	2,742	-0.04%
2022/09/20	1	173.50	1	174.50	176.00	0	2,704	0.00%
2022/09/16	0	172.00	0	0.00	172.50	0	2,737	0.00%
2022/09/15	0	172.00	0	0.00	173.00	0	2,711	0.00%
2022/09/06	0	164.50	0	0.00	164.50	0	2,749	0.00%
2022/09/05	4	170.00	1	173.00	169.50	3	2,714	0.11%
2022/09/02	1	182.50	1	183.00	181.00	0	2,647	0.00%
2022/09/01	1	183.97	1	184.50	183.50	0	2,602	0.00%
2022/08/31	0	0.00	3	183.00	185.50	-3	2,556	-0.12%
2022/08/30	1	183.50	0.1	185.00	183.00	0.9	2,481	0.04%
2022/08/26	1	181.50	1.3	182.55	183.00	-0.3	2,481	-0.01%
2022/08/24	0	0.00	4	180.88	180.50	-4	2,645	-0.15%
2022/08/23	2	178.75	1	178.50	178.50	1	2,767	0.04%
2022/08/22	0	0.00	1	178.50	178.00	-1	2,860	-0.03%
2022/08/19	2	178.50	1	179.00	178.00	1	2,917	0.03%
2022/08/18	0	0.00	2	178.00	178.00	-2	2,968	-0.07%
2022/08/16	1	177.00	2.1	176.46	177.50	-1.1	3,111	-0.03%
2022/08/10	3	176.33	1	176.00	175.50	2	3,162	0.06%
2022/08/09	2	177.00	6.1	179.22	179.50	-4.1	3,129	-0.13%
2022/08/03	0.1	168.00	0	0.00	169.00	0.1	3,186	0.00%
2022/08/02	2.1	166.57	0	0.00	168.00	2.1	3,235	0.06%
2022/08/01	0	0.00	0.3	170.50	170.50	-0.3	3,239	-0.01%
2022/07/27	0	0.00	3	170.67	172.00	-3	3,269	-0.09%
2022/07/22	1	168.00	0	0.00	168.00	1	3,242	0.03%
2022/07/21	0	0.00	0.1	167.59	169.00	-0.1	3,244	0.00%
2022/07/19	1	168.00	4	169.00	167.00	-3	3,184	-0.09%
2022/07/18	0.1	168.00	0.4	168.50	170.00	-0.3	3,168	-0.01%
2022/07/14	0	0.00	1	168.00	168.50	-1	3,143	-0.03%
2022/07/13	1	165.50	1	164.00	163.50	0	3,127	0.00%
2022/07/12	1	161.50	1	160.50	161.00	0	3,097	0.00%
2022/07/11	1	160.50	1	161.50	161.00	0	3,092	0.00%
2022/07/08	0	0.00	2	160.00	160.50	-2	3,101	-0.06%
2022/07/07	1	157.00	1	157.50	159.00	0	3,110	0.00%
2022/07/05	0.1	159.00	1.4	159.07	160.00	-1.3	3,173	-0.04%
2022/07/04	0.2	163.50	0	0.00	163.00	0.2	3,168	0.01%
2022/07/01	0	0.00	0	163.00	162.00	0	3,209	0.00%
2022/06/30	1	165.50	2	165.75	165.50	-1	3,208	-0.03%
2022/06/28	0.1	169.00	0	0.00	168.00	0.1	3,202	0.00%
2022/06/27	2	169.00	0.2	169.50	169.00	1.8	3,232	0.06%
2022/06/24	2	165.50	2	165.50	166.00	0	3,198	0.00%
2022/06/22	0	0.00	1	163.50	163.50	-1	3,152	-0.03%
2022/06/21	0	0.00	0	161.50	164.50	0	3,149	0.00%
2022/06/20	0.1	164.50	1	166.00	162.50	-0.9	3,118	-0.03%
2022/06/17	0.3	164.33	0.2	162.50	165.00	0.1	3,111	0.00%
2022/06/16	1	166.50	3.1	165.76	164.50	-2.1	3,101	-0.07%
2022/06/15	0	0.00	0.1	168.00	166.50	-0.1	3,150	0.00%
2022/06/14	0	0.00	0.2	168.25	168.00	-0.2	3,174	-0.01%
2022/06/13	2	166.00	2.3	167.34	167.00	-0.3	3,176	-0.01%
2022/06/10	0.1	168.00	1	169.50	168.00	-0.9	3,151	-0.03%
2022/06/09	0	0.00	1	173.50	173.00	-1	3,123	-0.03%
2022/06/08	1	173.50	1	172.50	173.00	0	3,117	0.00%
2022/06/07	1	172.00	0.1	172.50	173.50	0.9	3,066	0.03%
2022/06/06	2	172.50	3.1	172.68	173.50	-1.1	3,026	-0.04%
2022/06/02	0	0.00	16	172.50	171.00	-16	2,972	-0.54%
2022/06/01	2	169.75	10.2	170.51	170.50	-8.2	2,930	-0.28%
2022/05/31	2	164.00	0.2	165.50	164.00	1.8	2,820	0.06%
2022/05/30	0.1	167.00	0.1	166.00	166.00	0	2,686	0.00%
2022/05/27	0	0.00	3	165.33	165.00	-3	2,613	-0.11%
2022/05/25	1	163.50	0	163.50	161.50	1	2,684	0.04%
2022/05/24	7.7	163.94	13.4	164.19	162.50	-5.7	2,612	-0.22%
2022/05/23	0	160.50	0	0.00	160.50	0	2,535	0.00%
2022/05/20	0	160.00	0	0.00	159.50	0	2,517	0.00%
2022/05/19	1	158.49	3.1	157.69	159.00	-2.1	2,463	-0.08%
2022/05/18	0	0.00	8.1	156.00	157.00	-8.1	2,434	-0.33%
2022/05/17	1.1	156.86	0	0.00	155.50	1.1	2,419	0.05%
2022/05/16	0.1	155.00	5.1	155.40	156.00	-5	2,413	-0.21%
2022/05/13	0	0.00	2	150.50	150.50	-2	2,374	-0.08%
2022/05/11	2.1	148.50	0	0.00	148.50	2.1	2,362	0.09%
2022/05/10	0	152.50	9.1	153.64	155.50	-9.1	2,294	-0.40%
2022/05/09	0	0.00	8	150.31	150.00	-8	2,240	-0.36%
2022/05/06	0	0.00	4.2	151.12	151.00	-4.2	2,248	-0.19%
2022/05/05	0	0.00	5	149.90	151.00	-5	2,255	-0.22%
2022/05/04	0	0.00	2	148.00	148.00	-2	2,238	-0.09%
2022/04/28	1	143.00	0	0.00	143.50	1	2,304	0.04%
2022/04/27	1	142.50	0	0.00	142.00	1	2,306	0.04%
2022/04/25	0	145.50	0	0.00	145.50	0	2,331	0.00%
2022/04/22	0	0.00	1	148.00	147.50	-1	2,328	-0.04%
2022/04/21	0	147.00	1	147.50	147.50	-1	2,326	-0.04%
2022/04/19	0	0.00	0.1	146.50	146.50	-0.1	2,335	0.00%
2022/04/18	1	145.00	0	0.00	145.00	1	2,351	0.04%
2022/04/15	0	146.50	0	0.00	146.50	0	2,369	0.00%
2022/04/13	0	0.00	0.1	146.00	146.50	-0.1	2,405	0.00%
2022/04/12	1	143.50	0	0.00	143.50	1	2,480	0.04%
2022/04/11	1	145.00	0	0.00	144.50	1	2,475	0.04%
2022/04/08	0	0.00	13	147.00	148.50	-13	2,421	-0.54%
2022/04/07	0	146.50	2	147.50	146.00	-2	2,408	-0.08%
2022/04/06	1.2	145.07	0	0.00	146.00	1.2	2,360	0.05%
2022/04/01	0	0.00	0.1	148.00	146.00	-0.1	2,382	0.00%
2022/03/31	13	144.50	0.2	145.50	144.50	12.8	2,379	0.54%
2022/03/30	6	143.92	3	144.50	144.50	3	2,369	0.13%
2022/03/29	1	145.01	1	145.50	145.50	0	2,341	0.00%
2022/03/28	1.1	145.06	1	146.00	146.00	0.1	2,349	0.00%
2022/03/25	0	0.00	1	147.50	147.50	-1	2,392	-0.04%
2022/03/24	1	146.00	2	148.25	148.00	-1	2,442	-0.04%
2022/03/23	0	0.00	4	148.38	147.50	-4	2,468	-0.16%
2022/03/22	1	147.50	1	148.00	147.50	0	2,484	0.00%
2022/03/21	7	147.57	0	0.00	147.50	7	2,496	0.28%
2022/03/18	0.1	148.00	1	151.00	151.00	-1	2,492	-0.04%
2022/03/17	0	0.00	2	147.00	147.00	-2	2,440	-0.08%
2022/03/15	0.1	143.08	0	0.00	143.50	0.1	2,440	0.00%
2022/03/14	1.1	144.01	0	0.00	144.50	1.1	2,438	0.04%
2022/03/11	0	147.00	0	0.00	146.00	0	2,441	0.00%
2022/03/10	0	0.00	1.1	146.52	146.00	-1.1	2,442	-0.04%
2022/03/09	0	145.00	0	0.00	144.00	0	2,458	0.00%
2022/03/08	1.1	141.50	0	0.00	142.00	1.1	2,471	0.04%
2022/03/07	1	142.50	0	0.00	142.50	1	2,504	0.04%
2022/03/04	0.1	147.20	0	0.00	147.00	0.1	2,571	0.00%
2022/03/03	1.1	150.48	4	149.50	149.00	-3	2,648	-0.11%
2022/03/02	3.4	149.48	4.1	149.14	150.00	-0.7	2,697	-0.03%
2022/03/01	0.2	146.19	2	145.00	146.00	-1.8	2,672	-0.07%
2022/02/25	25.7	144.78	3	145.50	143.00	22.7	2,647	0.86%
2022/02/24	4.1	149.38	7	148.93	149.00	-2.9	2,525	-0.11%
2022/02/23	5.2	150.91	0	0.00	151.00	5.2	2,503	0.21%
2022/02/22	3.1	151.35	15	151.07	152.00	-11.9	2,498	-0.48%
2022/02/16	0	0.00	1	154.00	153.50	-1	2,551	-0.04%
2022/02/15	1.1	153.46	0	0.00	152.00	1.1	2,546	0.04%
2022/02/14	2	154.00	0	0.00	153.50	2	2,533	0.08%
2022/02/08	2	156.50	6	157.00	156.50	-4	2,599	-0.15%
2022/02/07	0	154.50	0	0.00	155.50	0	2,567	0.00%
2022/01/26	4	155.00	2	155.00	154.50	2	2,542	0.08%
2022/01/25	5	156.50	0	0.00	155.50	5	2,534	0.20%
2022/01/24	1	157.51	0.1	158.50	157.50	1	2,510	0.04%
2022/01/21	10.1	159.40	0	159.00	158.50	10	2,552	0.39%
2022/01/20	1	162.00	1	162.50	161.50	0	2,539	0.00%
2022/01/19	1	161.00	3	162.00	161.50	-2	2,535	-0.08%
2022/01/18	1	161.50	7	160.93	161.00	-6	2,511	-0.24%
2022/01/17	1	158.98	4	159.63	159.50	-3	2,495	-0.12%
2022/01/14	7	158.22	0	0.00	158.00	7	2,494	0.28%
2022/01/13	0	0.00	3.2	160.63	160.50	-3.2	2,508	-0.13%
2022/01/12	2	159.00	8.4	159.10	159.50	-6.4	2,520	-0.25%
2022/01/11	10	158.00	0	0.00	158.00	10	2,532	0.39%
2022/01/10	0.1	160.10	0	0.00	160.50	0.1	2,507	0.00%
2022/01/07	0	162.50	0	0.00	162.00	0	2,537	0.00%
2022/01/06	0	0.00	1	162.00	162.50	-1	2,527	-0.04%
2022/01/05	0.1	162.95	14	162.21	161.00	-13.9	2,521	-0.55%
2022/01/04	1	158.50	4	158.25	158.50	-3	2,447	-0.12%
2021/12/28	0.1	158.00	2	158.00	157.50	-1.9	2,506	-0.08%
2021/12/27	0	0.00	4	155.50	155.50	-4	2,480	-0.16%
2021/12/23	2.2	155.50	0	0.00	155.00	2.2	2,524	0.09%
2021/12/22	4	155.38	0	0.00	156.00	4	2,536	0.16%
2021/12/21	0.4	157.00	7	156.86	157.00	-6.6	2,550	-0.26%
2021/12/20	1	154.00	0	0.00	153.00	1	2,519	0.04%
2021/12/16	0	154.50	0	0.00	154.00	0	2,541	0.00%
2021/12/14	1	154.00	8	154.00	155.00	-7	2,657	-0.26%
2021/12/13	4.2	155.04	2	155.75	155.00	2.2	2,651	0.08%
2021/12/10	1	156.00	0	0.00	156.00	1	2,674	0.04%
2021/12/09	2	156.25	14	156.54	157.00	-12	2,675	-0.45%
2021/12/08	0	153.00	0	0.00	152.50	0	2,661	0.00%
2021/12/07	0.1	153.00	0	0.00	153.50	0.1	2,670	0.00%
2021/12/06	2	148.75	2.2	151.72	152.00	-0.2	2,681	-0.01%
2021/12/03	3.1	148.86	1	149.00	149.50	2.1	2,719	0.08%
2021/12/02	8.1	149.02	4	149.87	149.00	4.1	2,732	0.15%
2021/12/01	4	151.26	1	153.00	151.50	3	2,709	0.11%
2021/11/30	12.2	148.93	6	150.50	155.00	6.2	2,671	0.23%
2021/11/29	7.5	149.40	4	149.75	149.00	3.5	2,584	0.14%
2021/11/26	11.3	152.48	3	153.50	151.50	8.3	2,529	0.33%
2021/11/25	2.2	155.59	0.6	156.00	155.00	1.7	2,590	0.06%
2021/11/24	1.1	155.55	10	155.50	155.50	-8.9	2,675	-0.33%
2021/11/23	9.4	157.53	5	158.00	156.00	4.4	2,717	0.16%
2021/11/22	2.1	160.03	0	0.00	160.00	2.1	2,722	0.08%
2021/11/19	4.1	161.43	1	161.00	161.00	3.1	2,729	0.11%
2021/11/18	1.1	162.05	0	0.00	162.50	1.1	2,751	0.04%
2021/11/17	7.2	162.81	0	0.00	162.00	7.2	2,763	0.26%
2021/11/16	3	164.00	3	165.50	164.00	0	2,759	0.00%
2021/11/15	1	163.00	0	0.00	164.00	1	2,739	0.04%
2021/11/12	1	163.00	0	0.00	163.00	1	2,759	0.04%
2021/11/10	7	162.93	6	163.50	163.00	1	2,782	0.04%
2021/11/09	2	163.75	3	164.83	165.00	-1	2,770	-0.04%
2021/11/08	0.2	163.19	3	163.50	163.00	-2.8	2,772	-0.10%
2021/11/05	3	161.00	0	0.00	162.00	3	2,797	0.11%
2021/11/04	0	163.00	0	0.00	162.00	0	2,880	0.00%
2021/11/02	0	0.00	1	163.00	162.50	-1	2,960	-0.03%
2021/11/01	0	0.00	1	162.00	163.00	-1	2,971	-0.03%
2021/10/29	10.2	162.88	2	161.25	161.00	8.2	2,978	0.28%
2021/10/28	3	163.50	0	0.00	163.50	3	2,919	0.10%
2021/10/27	4	164.75	1	164.50	164.00	3	2,908	0.10%
2021/10/26	1	165.50	2	165.75	166.00	-1	2,924	-0.03%
2021/10/25	3.9	165.00	2.1	165.04	164.50	1.9	2,935	0.06%
2021/10/22	1	164.00	0	0.00	164.50	1	2,962	0.03%
2021/10/21	2.1	165.24	6	165.08	164.50	-4	2,958	-0.13%
2021/10/20	0	0.00	2	162.75	163.00	-2	2,939	-0.07%
2021/10/19	1	161.00	1	161.50	162.50	0	2,935	0.00%
2021/10/18	0.2	162.00	0	0.00	161.00	0.2	2,926	0.01%
2021/10/15	2	161.00	0	0.00	160.50	2	2,960	0.07%
2021/10/14	1	162.50	1	163.50	161.50	0	2,950	0.00%
2021/10/13	2	162.00	0	0.00	161.00	2	2,979	0.07%
2021/10/12	5	162.40	0	0.00	162.50	5	3,067	0.16%
2021/10/08	0	0.00	4	164.50	164.00	-4	3,078	-0.13%
2021/10/07	2	162.25	3	162.50	163.00	-1	3,081	-0.03%
2021/10/06	5	162.20	1	161.00	160.50	4	3,084	0.13%
2021/10/05	4.1	163.88	0	0.00	164.00	4.1	3,076	0.13%
2021/10/01	7.1	165.00	0	0.00	163.00	7.1	3,081	0.23%
2021/09/30	5	167.40	8	168.06	167.50	-3	3,066	-0.10%
2021/09/29	7	167.36	3.1	166.68	166.00	3.9	3,035	0.13%
2021/09/28	3.1	167.85	4.1	169.50	169.00	-1	3,024	-0.03%
2021/09/27	1.1	167.05	2	168.00	169.50	-1	3,022	-0.03%
2021/09/24	3.5	169.86	2.1	171.01	168.00	1.5	3,010	0.05%
2021/09/23	5	168.80	10	168.30	170.00	-5	2,998	-0.17%
2021/09/22	2	163.27	2.2	163.54	163.00	-0.1	2,958	0.00%
2021/09/17	15.1	165.01	21.2	165.66	166.00	-6	2,938	-0.21%
2021/09/16	0.1	155.50	1	156.00	156.00	-1	2,830	-0.03%
2021/09/15	6.1	156.09	3	156.83	155.00	3.1	2,846	0.11%
2021/09/14	1	158.50	0	0.00	158.50	1	2,835	0.04%
2021/09/13	3	158.34	0	0.00	159.00	3	2,826	0.11%
2021/09/10	4	160.00	12	159.13	160.50	-8	2,814	-0.28%
2021/09/09	2	154.00	2	155.50	156.00	0	2,909	0.00%
2021/09/08	12.2	156.25	2	154.50	154.50	10.2	2,906	0.35%
2021/09/07	2.2	160.91	0	0.00	159.00	2.2	2,893	0.08%
2021/09/06	2	163.00	3	163.00	162.00	-1	2,867	-0.03%
2021/09/03	1	164.50	0	0.00	164.00	1	2,891	0.03%
2021/09/02	5.3	164.76	0.5	166.00	164.50	4.8	2,902	0.17%
2021/09/01	10.3	167.02	6.1	167.75	166.50	4.2	2,899	0.14%
2021/08/31	7.5	166.75	3	166.33	167.00	4.5	2,875	0.16%
2021/08/30	8	178.81	0	0.00	179.00	8	2,765	0.29%
2021/08/27	1	178.00	0	0.00	177.50	1	2,672	0.04%
2021/08/26	1	175.50	2	175.50	176.00	-1	2,611	-0.04%
2021/08/25	2.1	176.76	0	0.00	177.50	2.1	2,562	0.08%
2021/08/24	1	175.54	3	176.33	176.50	-2	2,549	-0.08%
2021/08/23	1	174.50	1	175.00	174.50	0	2,521	0.00%
2021/08/20	0.1	175.35	0	0.00	173.50	0.1	2,536	0.01%
2021/08/19	0	0.00	0.1	176.51	175.50	-0.1	2,611	0.00%
2021/08/16	0	177.00	0	0.00	178.00	0	2,589	0.00%
2021/08/13	3	179.83	1	181.00	179.50	2	2,666	0.08%
2021/08/12	2	181.00	4	180.75	181.50	-2	2,688	-0.07%
2021/08/11	0	177.00	6	176.67	177.50	-6	2,692	-0.22%
2021/08/10	13.2	174.45	4	175.00	173.50	9.2	2,720	0.34%
2021/08/09	10	179.85	0	0.00	179.00	10	2,714	0.37%
2021/08/06	2	186.75	2.1	186.05	186.00	-0.1	2,674	0.00%
2021/08/04	2	187.75	0	0.00	188.00	2	2,880	0.07%
2021/08/03	0	0.00	1	188.00	188.00	-1	2,923	-0.03%
2021/07/30	2	185.00	2	186.00	185.00	0	2,968	0.00%
2021/07/27	0	0.00	2	188.50	189.00	-2	3,077	-0.06%
2021/07/26	1.1	187.45	2	187.25	187.00	-0.9	3,138	-0.03%
2021/07/23	1	187.00	0	0.00	187.00	1	3,180	0.03%
2021/07/22	1	189.00	1	188.50	189.00	0	3,204	0.00%
2021/07/21	0	0.00	5	190.10	186.00	-5	3,234	-0.15%
2021/07/20	6	188.58	11	189.77	190.00	-5	3,227	-0.15%
2021/07/19	10.1	188.51	10	189.75	190.00	0.1	3,246	0.00%
2021/07/16	11	188.59	21	189.38	189.00	-10	3,298	-0.30%
2021/07/15	0	0.00	1	183.50	184.00	-1	3,326	-0.03%
2021/07/14	0	182.00	5	182.00	181.50	-5	3,319	-0.15%
2021/07/12	3	180.00	0	0.00	180.00	3	3,371	0.09%
2021/07/09	0	0.00	5	181.20	181.50	-5	3,363	-0.15%
2021/07/08	1.1	183.09	2	182.50	183.00	-0.9	3,379	-0.03%
2021/07/07	0	0.00	1	183.00	183.50	-1	3,406	-0.03%
2021/07/06	0	183.00	1.2	183.07	183.00	-1.1	3,449	-0.03%
2021/07/05	0	0.00	2	182.75	182.50	-2	3,468	-0.06%
2021/07/02	5	181.30	0	0.00	181.00	5	3,479	0.14%
2021/07/01	2	181.00	0	0.00	181.00	2	3,490	0.06%
2021/06/30	3	181.50	6	181.58	182.00	-3	3,517	-0.08%
2021/06/29	1	182.50	4	182.00	181.00	-3	3,523	-0.09%
2021/06/28	5	183.50	4.3	182.53	183.00	0.7	3,536	0.02%
2021/06/25	9	183.28	32	182.45	183.00	-23	3,600	-0.64%
2021/06/24	6	183.25	11	182.27	181.50	-5	3,658	-0.14%
2021/06/23	12	180.08	9	181.44	182.50	3	3,651	0.08%
2021/06/22	3.1	179.16	5	178.50	178.50	-2	3,677	-0.05%
2021/06/21	5	178.40	0	0.00	178.00	5	3,685	0.14%
2021/06/18	5	179.60	1	182.50	178.50	4	3,687	0.11%
2021/06/17	1	180.00	2.1	180.55	182.00	-1.1	3,598	-0.03%
2021/06/16	9	180.83	0	0.00	181.50	9	3,611	0.25%
2021/06/15	14.3	180.64	10	179.00	179.00	4.3	3,594	0.12%
2021/06/11	16	179.09	11	179.36	179.50	5	3,606	0.14%
2021/06/09	3.9	178.62	1.1	178.09	178.00	2.8	3,606	0.08%
2021/06/08	7.2	179.73	0.2	180.00	179.00	7	3,653	0.19%
2021/06/07	2.1	180.05	3	181.00	180.50	-0.9	3,739	-0.02%
2021/06/04	2.1	181.55	4	181.75	182.00	-1.9	3,721	-0.05%
2021/06/03	3	183.00	2	184.50	183.00	1	3,732	0.03%
2021/06/02	4	183.12	0	0.00	183.00	4	3,743	0.11%
2021/06/01	1	185.00	1	187.00	185.00	0	3,759	0.00%
2021/05/31	1	183.50	6	183.75	184.00	-5	3,770	-0.13%
2021/05/28	2	185.50	4	184.38	183.00	-2	3,802	-0.05%
2021/05/27	3.1	182.16	1	183.00	180.00	2.1	3,798	0.05%
2021/05/26	1	181.50	0	0.00	182.50	1	3,778	0.03%
2021/05/25	5	182.20	1	181.50	182.00	4	3,778	0.11%
2021/05/24	0.1	182.00	23	180.89	182.00	-22.9	3,762	-0.61%
2021/05/21	26	184.98	6.1	183.59	181.50	20	3,799	0.53%
2021/05/20	5	178.00	6	177.75	177.50	-1	3,739	-0.03%
2021/05/19	5.1	178.11	18.1	177.42	178.00	-13	3,749	-0.35%
2021/05/18	7	176.64	5	174.50	176.50	2	3,731	0.05%
2021/05/17	3	171.34	1	173.00	171.50	2	3,715	0.05%
2021/05/14	1.2	179.57	0	0.00	178.00	1.2	3,675	0.03%
2021/05/13	2.2	173.45	2	175.75	175.00	0.2	3,684	0.01%
2021/05/12	14.2	175.10	3	181.33	177.50	11.2	3,635	0.31%
2021/05/11	7.1	186.78	1	188.00	186.00	6.1	3,526	0.17%
2021/05/10	0.2	190.00	1.1	190.09	191.00	-0.9	3,506	-0.03%
2021/05/07	2	190.25	1	190.00	190.50	1	3,565	0.03%
2021/05/06	4.2	188.73	0	0.00	188.00	4.2	3,590	0.12%
2021/05/05	1.1	192.10	7	191.86	191.50	-6	3,592	-0.17%
2021/05/04	11.2	188.64	7	188.50	189.00	4.2	3,651	0.12%
2021/05/03	8.3	193.28	0	196.50	191.50	8.3	3,608	0.23%
2021/04/29	8	197.63	1	197.50	197.50	7	3,567	0.20%
2021/04/28	5.2	197.83	6	197.75	197.50	-0.8	3,552	-0.02%
2021/04/27	4	199.38	0	0.00	199.00	4	3,638	0.11%
2021/04/23	4	199.75	0	0.00	201.50	4	3,604	0.11%
2021/04/22	3	203.17	5	204.00	201.00	-2	3,635	-0.06%
2021/04/21	11	208.50	1.3	211.15	207.00	9.7	3,718	0.26%
2021/04/20	0	0.00	2.1	207.73	207.50	-2.1	3,624	-0.06%
2021/04/19	2	207.75	10	207.50	207.50	-8	3,652	-0.22%
2021/04/16	0	0.00	11	206.09	207.50	-11	3,674	-0.30%
2021/04/15	4	200.00	2	199.00	200.00	2	3,659	0.05%
2021/04/14	12.3	199.32	21.1	197.16	198.00	-8.8	3,686	-0.24%
2021/04/13	17	201.03	16	201.56	200.00	1	3,779	0.03%
2021/04/12	20.1	201.94	15	201.83	200.50	5.1	3,814	0.13%
2021/04/09	6.1	206.92	10	206.80	206.00	-3.9	3,852	-0.10%
2021/04/08	7.2	207.07	6.7	207.79	209.00	0.5	3,845	0.01%
2021/04/07	7	205.50	4	206.00	206.00	3	3,848	0.08%
2021/04/06	17.1	209.08	6.1	209.16	207.50	11	3,878	0.28%
2021/04/01	19.1	212.45	3.4	212.45	211.00	15.7	3,855	0.41%
2021/03/31	2.1	210.02	0	0.00	211.50	2.1	3,828	0.05%
2021/03/30	5.1	209.61	18.6	209.79	212.00	-13.5	3,799	-0.36%
2021/03/29	12	208.79	23.1	207.61	207.50	-11.1	3,743	-0.30%
2021/03/26	1	204.50	0	0.00	204.00	1	3,699	0.03%
2021/03/25	6	206.08	2	204.00	203.50	4	3,696	0.11%
2021/03/24	1	206.50	2	206.25	206.50	-1	3,674	-0.03%
2021/03/23	7.1	206.62	11	206.05	206.00	-3.9	3,667	-0.11%
2021/03/22	0	0.00	7.1	205.72	205.00	-7.1	3,675	-0.19%
2021/03/19	1	201.50	1	203.50	204.00	0	3,723	0.00%
2021/03/18	4	201.50	21	203.67	203.00	-17	3,703	-0.46%
2021/03/17	6	201.75	4	202.00	201.00	2	3,771	0.05%
2021/03/16	1.2	204.79	9	203.83	203.00	-7.8	3,822	-0.20%
2021/03/15	2	203.25	11	203.14	203.50	-9	3,981	-0.23%
2021/03/12	17.1	199.59	1	201.00	201.50	16.1	3,967	0.40%
2021/03/11	13.5	198.91	20.3	198.58	197.00	-6.8	3,961	-0.17%
2021/03/10	0	0.00	5	193.50	193.00	-5	3,914	-0.13%
2021/03/09	0	0.00	7	193.14	194.00	-7	3,963	-0.18%
2021/03/08	1	192.00	2	193.50	192.00	-1	3,989	-0.03%
2021/03/05	4.1	193.63	1	194.00	193.50	3.1	4,025	0.08%
2021/03/04	3	194.33	0	0.00	194.50	3	4,156	0.07%
2021/03/03	1	197.00	5	196.30	197.50	-4	4,157	-0.10%
2021/03/02	0.6	192.33	3	194.50	193.00	-2.4	4,126	-0.06%
2021/02/26	8.3	193.05	1	192.50	192.00	7.3	4,143	0.18%
2021/02/25	1	196.00	7	196.64	197.50	-6	4,078	-0.15%
2021/02/24	2.1	195.27	0	0.00	195.00	2.1	4,090	0.05%
2021/02/23	5.1	196.24	2	197.25	196.50	3.1	4,103	0.08%
2021/02/22	2.1	194.12	1	195.00	194.00	1.1	4,076	0.03%
2021/02/19	2	190.50	0	0.00	193.00	2	4,115	0.05%
2021/02/17	1	192.50	0	0.00	193.50	1	4,131	0.02%
2021/02/05	2	189.75	0	0.00	191.50	2	4,109	0.05%
2021/02/04	1.1	192.98	0	0.00	191.50	1.1	4,155	0.03%
2021/02/03	6	197.67	0	0.00	195.00	6	4,173	0.14%
2021/02/01	4.1	195.13	4	197.13	194.50	0.1	4,170	0.00%
2021/01/29	6.3	200.32	4.3	203.79	198.00	2	4,163	0.05%
2021/01/28	1	205.00	3	205.50	205.00	-2	4,105	-0.05%
2021/01/27	6	203.00	5	203.30	205.00	1	4,082	0.02%
2021/01/26	11.3	200.47	13	201.12	199.00	-1.8	4,103	-0.04%
2021/01/25	0.1	204.00	0.1	205.00	205.00	0	4,047	0.00%
2021/01/22	2	202.50	2	202.00	204.00	0	4,061	0.00%
2021/01/21	1	202.50	4	202.88	202.00	-3	4,123	-0.07%
2021/01/20	20	205.43	0.2	201.00	200.00	19.8	4,183	0.47%
2021/01/19	2	209.00	6	208.50	208.00	-4	4,082	-0.10%
2021/01/18	5	208.20	10	207.75	208.00	-5	4,147	-0.12%
2021/01/15	11.1	214.31	3	212.00	210.50	8.1	4,335	0.19%
2021/01/14	11.1	214.42	21	214.74	215.50	-9.9	4,296	-0.23%
2021/01/13	2.1	207.76	1	208.00	208.00	1.1	4,158	0.03%
2021/01/12	3	206.17	0	0.00	206.00	3	4,145	0.07%
2021/01/11	4	208.38	2.1	207.76	208.00	1.9	4,129	0.05%
2021/01/08	6.1	209.43	5	210.90	210.50	1.1	4,222	0.03%
2021/01/07	16	209.25	12	209.04	210.00	4	4,180	0.10%
2021/01/06	3	208.33	21	208.19	208.00	-18	4,149	-0.43%
2021/01/05	7	206.29	5	205.00	203.50	2	4,051	0.05%
2021/01/04	5	208.00	3.1	207.19	207.50	1.9	4,013	0.05%
2020/12/31	0	0.00	2	205.00	206.00	-2	3,966	-0.05%
2020/12/29	0	0.00	2	205.25	204.50	-2	4,050	-0.05%
2020/12/28	0	202.50	0	0.00	202.00	0	4,093	0.00%
2020/12/24	1	202.00	1	203.00	201.50	0	4,330	0.00%
2020/12/23	1	200.00	0	0.00	199.50	1	4,351	0.02%
2020/12/22	1	198.00	0	0.00	198.00	1	4,386	0.02%
2020/12/21	1	199.50	1	201.00	200.50	0	4,421	0.00%
2020/12/17	0.1	200.50	0	0.00	202.00	0.1	4,550	0.00%
2020/12/16	2	201.25	5	201.90	202.00	-3	4,641	-0.06%
2020/12/15	0.2	198.75	1	204.00	197.50	-0.8	4,664	-0.02%
2020/12/14	4	201.63	4	201.75	201.50	0	4,623	0.00%
2020/12/11	3	199.83	1	199.00	201.50	2	4,656	0.04%
2020/12/10	11	204.59	14	203.54	202.50	-3	4,595	-0.07%
2020/12/09	19	203.32	19.1	206.35	207.50	-0.1	4,560	0.00%
2020/12/04	1.1	196.05	7	196.36	197.50	-6	4,467	-0.13%
2020/12/03	2	194.51	1	196.00	195.50	1	4,459	0.02%
2020/12/02	2	194.00	10	193.65	194.00	-8	4,461	-0.18%
2020/12/01	0	0.00	1	189.50	191.50	-1	4,483	-0.02%
2020/11/30	5.1	191.41	0	0.00	188.00	5.1	4,576	0.11%
2020/11/27	2.3	194.33	0	0.00	194.50	2.3	4,532	0.05%
2020/11/26	1	194.00	0	0.00	194.50	1	4,583	0.02%
2020/11/25	2	192.75	10	193.70	193.00	-8	4,721	-0.17%
2020/11/24	1	191.50	0	0.00	191.50	1	4,732	0.02%
2020/11/23	1	192.50	2	192.75	192.00	-1	4,897	-0.02%
2020/11/20	3	191.67	0	0.00	193.00	3	4,947	0.06%
2020/11/19	2	192.00	3	191.50	192.00	-1	5,000	-0.02%
2020/11/18	4	192.38	9.2	191.67	191.50	-5.2	5,126	-0.10%
2020/11/17	4	188.38	0.1	189.00	188.00	3.9	5,380	0.07%
2020/11/16	8	190.31	2	190.75	189.00	6	5,641	0.11%
2020/11/13	1.1	189.18	2	189.00	191.00	-0.9	6,038	-0.01%
2020/11/12	7	191.79	8	190.38	190.50	-1	6,195	-0.02%
2020/11/11	5	187.20	5	188.00	187.50	0	6,293	0.00%
2020/11/10	1	186.03	9	186.83	187.50	-8	6,444	-0.12%
2020/11/09	1	185.00	1	185.50	185.50	0	6,454	0.00%
2020/11/06	0	184.50	1	186.00	186.00	-1	6,505	-0.02%
2020/11/05	1	185.00	3	185.00	185.00	-2	6,552	-0.03%
2020/11/04	12	185.08	3	185.00	183.50	9	6,679	0.13%
2020/11/03	1.1	182.14	21	183.83	185.50	-20	6,727	-0.30%
2020/11/02	3	180.00	0	0.00	179.00	3	6,664	0.05%
2020/10/30	11	181.68	4	183.63	180.50	7	6,658	0.11%
2020/10/29	19	181.84	76	180.47	184.00	-57	6,667	-0.85%
2020/10/28	12.1	180.96	18	181.14	181.00	-6	6,613	-0.09%
2020/10/27	10.1	183.40	21	182.33	183.50	-10.9	6,557	-0.17%
2020/10/26	8	183.75	23	184.93	182.50	-15	6,580	-0.23%
2020/10/23	37	188.61	34	187.63	187.00	3	6,622	0.05%
2020/10/22	2	177.50	8	180.13	181.50	-6	6,490	-0.09%
2020/10/21	4.1	179.95	5	177.00	177.00	-0.9	6,576	-0.01%
2020/10/20	1	180.00	3	179.83	180.00	-2	6,650	-0.03%
2020/10/19	9	182.72	4	182.50	181.50	5	6,772	0.07%
2020/10/16	22.2	180.73	30	182.20	181.00	-7.8	6,840	-0.11%
2020/10/15	0	0.00	7	177.93	177.50	-7	6,731	-0.10%
2020/10/14	11	178.91	1	178.50	178.00	10	6,745	0.15%
2020/10/13	2	179.00	67	179.58	180.00	-65	6,748	-0.96%
2020/10/12	1	178.50	36	178.50	180.00	-35	6,766	-0.52%
2020/10/08	22	179.36	0	0.00	178.00	22	6,775	0.32%
2020/10/07	8	179.25	11	180.05	179.50	-3	6,816	-0.04%
2020/10/06	6	177.92	14	180.29	177.50	-8	6,855	-0.12%
2020/10/05	114	182.92	2	181.25	180.00	112	6,824	1.64%	大買/鉅額交易
2020/09/30	7	180.93	39.3	181.08	181.50	-32.3	6,796	-0.48%
2020/09/29	4.1	177.71	32	177.42	175.50	-27.9	6,651	-0.42%
2020/09/28	70	177.45	8	177.13	176.50	62	6,667	0.93%
2020/09/25	13	176.00	2	175.50	176.00	11	6,681	0.16%
2020/09/24	2.1	175.52	0	0.00	175.50	2.1	6,712	0.03%
2020/09/23	9.1	180.27	8	178.06	178.00	1.1	6,884	0.02%
2020/09/22	18.3	178.45	23	179.57	180.00	-4.7	6,864	-0.07%
2020/09/21	13.1	180.65	1	180.50	179.50	12.1	6,829	0.18%
2020/09/18	4	185.50	0	0.00	185.00	4	6,790	0.06%
2020/09/17	2	186.25	6	187.25	186.00	-4	6,779	-0.06%
2020/09/16	1.1	188.45	0	0.00	187.50	1.1	6,786	0.02%
2020/09/15	64	190.23	1	190.50	190.00	63	6,800	0.93%
2020/09/14	6	190.83	6	191.33	190.00	0	6,804	0.00%
2020/09/11	2	187.25	1	187.50	188.50	1	6,809	0.01%
2020/09/10	7.1	186.92	2	187.00	185.00	5.1	6,815	0.07%
2020/09/09	5.1	188.91	3	188.00	188.00	2.1	6,772	0.03%
2020/09/07	1.1	191.93	1	189.00	189.50	0.1	6,843	0.00%
2020/09/04	3.1	191.07	2	191.75	194.50	1.1	6,864	0.02%
2020/09/03	10.2	195.25	19	195.87	194.50	-8.9	6,866	-0.13%
2020/09/02	25	203.54	1	204.50	204.00	24	6,779	0.35%
2020/09/01	4	202.88	18	204.17	203.50	-14	6,708	-0.21%
2020/08/31	20	202.23	1	206.00	200.50	19	6,736	0.28%
2020/08/28	4	206.88	4	208.00	207.50	0	6,656	0.00%
2020/08/27	18	206.42	8	205.94	204.00	10	6,657	0.15%
2020/08/26	0	0.00	1	210.00	213.00	-1	6,517	-0.02%
2020/08/25	9	211.72	11	211.41	212.00	-2	6,506	-0.03%
2020/08/24	81	207.36	80	209.66	212.00	1	6,472	0.02%
2020/08/21	7	202.00	32	202.14	203.50	-25	6,383	-0.39%
2020/08/20	34	194.37	21.1	194.30	190.50	12.9	6,162	0.21%
2020/08/19	37	194.49	32	199.53	196.00	5	5,991	0.08%
2020/08/17	15	205.93	12	205.96	206.00	3	5,675	0.05%
2020/08/14	15	206.23	5	207.10	206.00	10	5,686	0.18%
2020/08/13	28.1	212.93	9	211.28	210.50	19.1	5,613	0.34%
2020/08/12	3	220.00	0	0.00	219.00	3	5,468	0.05%
2020/08/11	6	224.17	3	222.83	221.00	3	5,507	0.05%
2020/08/10	3	225.33	6	226.75	226.00	-3	5,475	-0.05%
2020/08/07	10	223.85	23	224.87	226.50	-13	5,472	-0.24%
2020/08/06	5	220.40	6	221.75	220.50	-1	5,391	-0.02%
2020/08/05	1.1	218.09	4	218.50	218.00	-2.9	5,351	-0.05%
2020/08/04	2	218.25	2	218.75	219.00	0	5,357	0.00%
2020/08/03	7	215.93	2	217.50	216.50	5	5,389	0.09%
2020/07/31	5	216.60	0	0.00	216.00	5	5,375	0.09%
2020/07/30	4	215.38	0	0.00	216.00	4	5,383	0.07%
2020/07/29	4	216.13	2	218.25	215.00	2	5,397	0.04%
2020/07/28	11	216.95	11	217.73	215.50	0	5,419	0.00%
2020/07/27	8	214.75	3	214.33	211.50	5	5,369	0.09%
2020/07/24	2	215.25	2	215.75	215.00	0	5,313	0.00%
2020/07/23	11.1	220.56	2	220.50	220.00	9.1	5,207	0.18%
2020/07/22	11	223.41	1	224.50	222.50	10	5,142	0.19%
2020/07/21	9	226.83	2	226.50	225.00	7	5,036	0.14%
2020/07/20	3	227.67	4	227.88	227.50	-1	4,999	-0.02%
2020/07/17	3	231.17	1	229.00	228.50	2	5,045	0.04%
2020/07/16	0	0.00	1	230.50	231.00	-1	5,084	-0.02%
2020/07/15	0	0.00	1	233.50	230.00	-1	5,132	-0.02%
2020/07/14	1	232.00	1	231.50	232.00	0	5,200	0.00%
2020/07/13	0	0.00	4	232.00	235.00	-4	5,282	-0.08%
2020/07/10	5	228.40	4	227.38	226.00	1	5,342	0.02%
2020/07/09	1	233.00	2	231.50	232.00	-1	5,347	-0.02%
2020/07/08	2	232.00	0	0.00	231.00	2	5,374	0.04%
2020/07/07	2	234.00	4	232.63	231.50	-2	5,364	-0.04%
2020/07/06	7	233.36	3	233.33	234.00	4	5,406	0.07%
2020/07/03	2	229.75	1.1	230.00	229.00	0.9	5,406	0.02%
2020/07/02	6	230.42	11	230.82	230.50	-5	5,430	-0.09%
2020/07/01	12	232.63	13	232.81	231.00	-1	5,437	-0.02%
2020/06/30	1	220.50	0	0.00	222.00	1	5,310	0.02%
2020/06/29	1	218.00	1	219.00	218.50	0	5,415	0.00%
2020/06/24	2	223.00	1	223.00	222.50	1	5,392	0.02%
2020/06/23	1	222.50	4	224.00	222.50	-3	5,458	-0.05%
2020/06/22	2	222.25	3	222.17	223.00	-1	5,473	-0.02%
2020/06/19	9	222.06	2	223.25	222.50	7	5,531	0.13%
2020/06/18	4	221.25	1	222.50	223.00	3	5,561	0.05%
2020/06/17	10	222.25	1	222.50	222.00	9	5,577	0.16%
2020/06/16	0	0.00	5	221.50	223.00	-5	5,651	-0.09%
2020/06/15	4	217.88	0	0.00	217.00	4	5,749	0.07%
2020/06/12	5	218.60	6	218.50	219.00	-1	5,794	-0.02%
2020/06/11	12	226.92	16	228.03	225.00	-4	5,810	-0.07%
2020/06/10	2	224.00	2	224.50	224.50	0	5,810	0.00%
2020/06/09	2	224.25	1	224.00	223.50	1	5,893	0.02%
2020/06/08	2	225.50	15	226.13	225.50	-13	5,925	-0.22%
2020/06/05	3	225.17	0	0.00	226.00	3	5,926	0.05%
2020/06/04	8	223.81	5	223.70	226.00	3	5,924	0.05%
2020/06/03	15	218.80	6	219.92	219.50	9	5,886	0.15%
2020/06/02	1	220.00	1	221.50	220.00	0	5,852	0.00%
2020/06/01	2	220.00	7	220.50	219.50	-5	5,872	-0.09%
2020/05/29	1	218.50	2	217.25	218.00	-1	5,901	-0.02%
2020/05/28	3	218.83	1	216.50	216.00	2	5,883	0.03%
2020/05/27	5	217.50	2	217.00	216.50	3	5,931	0.05%
2020/05/26	3	216.33	10	215.65	217.50	-7	5,966	-0.12%
2020/05/25	14	210.14	13	210.42	212.00	1	5,907	0.02%
2020/05/22	14	207.00	0	0.00	205.00	14	5,875	0.24%
2020/05/21	8	212.38	3	211.50	211.00	5	5,811	0.09%
2020/05/20	9	217.28	2	217.50	217.50	7	5,877	0.12%
2020/05/19	7	224.71	3	223.50	224.00	4	5,891	0.07%
2020/05/18	6	224.92	2.1	224.54	224.00	3.9	5,898	0.07%
2020/05/15	9	233.06	2	232.75	232.50	7	5,845	0.12%
2020/05/14	3	233.83	0	0.00	232.50	3	5,854	0.05%
2020/05/13	2	234.00	2	237.75	239.50	0	5,811	0.00%
2020/05/12	5	237.80	0	0.00	236.00	5	5,780	0.09%
2020/05/11	1	242.50	6	242.17	241.00	-5	5,804	-0.09%
2020/05/08	0	0.00	2	241.75	241.50	-2	5,773	-0.03%
2020/05/07	0	235.00	2	236.75	235.00	-2	5,743	-0.03%
2020/05/06	2	231.50	2	233.75	234.00	0	5,746	0.00%
2020/05/05	0	0.00	1	233.50	235.00	-1	5,748	-0.02%
2020/05/04	0	0.00	7	226.79	231.00	-7	5,739	-0.12%
2020/04/30	8	227.75	2.1	228.24	228.00	5.9	5,718	0.10%
2020/04/29	3	230.50	3	229.67	228.00	0	5,723	0.00%
2020/04/28	4	224.63	1	225.50	227.00	3	5,740	0.05%
2020/04/27	0	0.00	2	223.00	225.00	-2	5,881	-0.03%
2020/04/24	2	219.75	1	220.00	219.50	1	5,937	0.02%
2020/04/23	1.1	216.82	1	219.50	220.00	0.1	5,960	0.00%
2020/04/22	2	210.75	4	212.13	213.50	-2	6,008	-0.03%
2020/04/21	4	216.25	2	219.00	215.50	2	5,967	0.03%
2020/04/20	0	221.00	2	220.75	221.50	-2	5,937	-0.03%
2020/04/17	4	218.25	1	223.50	217.00	3	5,943	0.05%
2020/04/16	2	213.25	3	215.33	217.00	-1	5,877	-0.02%
2020/04/15	3	206.50	9	210.00	213.50	-6	5,769	-0.10%
2020/04/14	3	200.83	6	200.92	203.00	-3	5,646	-0.05%
2020/04/13	3	199.83	2	199.75	197.50	1	5,599	0.02%
2020/04/10	5	197.10	8	197.13	197.50	-3	5,577	-0.05%
2020/04/09	10	205.80	1	200.50	200.50	9	5,638	0.16%
2020/04/07	5	202.80	2	202.75	202.50	3	5,632	0.05%
2020/04/06	6	201.58	3	202.00	202.00	3	5,694	0.05%
2020/04/01	0	0.00	4.1	198.54	201.50	-4.1	5,644	-0.07%
2020/03/31	5	195.40	7.2	196.60	195.50	-2.2	5,544	-0.04%
2020/03/30	2	186.50	1	187.50	191.50	1	5,392	0.02%
2020/03/27	10	196.60	11	195.68	191.00	-1	5,363	-0.02%
2020/03/26	4	194.38	0	0.00	196.50	4	5,256	0.08%
2020/03/25	5	197.70	4	199.38	195.00	1	5,234	0.02%
2020/03/24	0	192.00	3	191.83	191.50	-3	5,166	-0.06%
2020/03/23	1	179.00	5	179.60	182.00	-4	5,127	-0.08%
2020/03/20	6	186.83	3	189.67	188.00	3	5,125	0.06%
2020/03/19	7	181.93	5	184.70	177.00	2	5,086	0.04%
2020/03/18	2	194.00	11	194.50	192.00	-9	5,057	-0.18%
2020/03/17	4	185.13	2	191.00	188.50	2	5,211	0.04%
2020/03/16	8	189.13	7	189.57	187.00	1	5,202	0.02%
2020/03/13	12	183.96	10	187.20	190.50	2	5,199	0.04%
2020/03/12	5	201.90	5	204.50	201.00	0	5,082	0.00%
2020/03/11	6	223.17	1	223.50	220.50	5	5,081	0.10%
2020/03/10	1	221.50	8.5	222.56	227.50	-7.5	5,072	-0.15%
2020/03/09	12.5	228.26	2	232.00	225.50	10.5	5,086	0.21%
2020/03/06	4	237.25	2	239.50	237.00	2	5,088	0.04%
2020/03/05	3	240.83	4	243.25	242.00	-1	5,164	-0.02%
2020/03/04	2	235.75	1	237.00	237.50	1	5,247	0.02%
2020/03/03	3.1	238.10	4	238.50	235.00	-0.9	5,294	-0.02%
2020/03/02	0	234.00	1	236.50	234.00	-1	5,315	-0.02%
2020/02/27	15	239.30	1.1	243.59	237.00	13.9	5,328	0.26%
2020/02/26	2	249.25	0	0.00	250.00	2	5,360	0.04%
2020/02/25	7.1	254.70	5	254.50	253.50	2.1	5,350	0.04%
2020/02/24	3	258.01	2	256.51	260.00	1	5,320	0.02%
2020/02/21	29	262.01	47	263.20	258.00	-18	5,321	-0.34%
2020/02/20	3	255.00	9	252.72	255.00	-6	5,118	-0.12%
2020/02/19	2	247.25	10	248.50	248.50	-8	5,042	-0.16%
2020/02/18	0	0.00	5	246.50	246.00	-5	5,232	-0.10%
2020/02/17	5	246.40	4	247.38	247.00	1	5,206	0.02%
2020/02/13	2	243.75	2	242.00	242.00	0	5,213	0.00%
2020/02/12	2	237.50	6	240.50	243.00	-4	5,384	-0.07%
2020/02/11	0	0.00	1	234.50	235.00	-1	5,386	-0.02%
2020/02/10	3	230.50	1	232.00	231.00	2	5,416	0.04%
2020/02/07	5	236.90	0	0.00	236.00	5	5,448	0.09%
2020/02/06	1	240.00	1	240.50	241.00	0	5,519	0.00%
2020/02/05	1	239.00	0	0.00	237.00	1	5,745	0.02%
2020/02/04	5	241.80	1	243.00	240.50	4	5,822	0.07%
2020/02/03	0	0.00	13.6	236.69	238.50	-13.6	5,837	-0.23%
2020/01/31	3	248.50	2	247.50	244.00	1	5,796	0.02%
2020/01/30	4	244.35	7	248.14	241.50	-3	5,822	-0.05%
2020/01/20	2	253.26	5	254.70	254.50	-3	5,735	-0.05%
2020/01/16	3	248.33	10	248.45	250.00	-7	5,714	-0.12%
2020/01/15	1	241.50	11	241.36	243.00	-10	5,647	-0.18%
2020/01/14	9	243.50	4	243.63	244.00	5	5,664	0.09%
2020/01/13	2	241.00	14	242.61	244.00	-12	5,659	-0.21%
2020/01/10	4	239.75	3	239.83	236.00	1	5,693	0.02%
2020/01/09	0	0.00	2	235.00	236.50	-2	5,805	-0.03%
2020/01/08	1	233.00	3	234.83	232.50	-2	5,877	-0.03%
2020/01/07	13	238.42	8	234.50	234.50	5	5,981	0.08%
2020/01/06	4	238.00	6	238.83	237.50	-2	6,154	-0.03%
2020/01/03	4	236.00	5	237.20	236.00	-1	6,220	-0.02%
2020/01/02	3	230.33	4	230.63	232.00	-1	6,297	-0.02%
2019/12/31	4	227.25	10	227.50	227.00	-6	6,503	-0.09%
2019/12/30	21	235.17	45	229.52	229.50	-24	6,474	-0.37%
2019/12/27	16	241.28	10	241.45	241.50	6	6,416	0.09%
2019/12/26	2	242.00	0	0.00	243.00	2	6,513	0.03%
2019/12/24	2	242.75	0	0.00	242.50	2	6,789	0.03%
2019/12/23	1	243.00	1	245.00	245.00	0	6,874	0.00%
2019/12/20	3	242.83	0	0.00	243.00	3	7,010	0.04%
2019/12/19	13	243.23	1	244.00	242.50	12	7,051	0.17%
2019/12/18	1	248.00	5	249.00	247.50	-4	7,033	-0.06%
2019/12/17	1	246.00	3	245.67	246.00	-2	7,041	-0.03%
2019/12/16	35	244.26	1	241.50	242.00	34	7,031	0.48%
2019/12/13	4	243.88	6	243.92	244.00	-2	7,011	-0.03%
2019/12/12	24	243.10	10	241.00	241.00	14	6,920	0.20%
2019/12/11	6	246.00	2	248.00	249.50	4	6,817	0.06%
2019/12/10	8	250.44	0	0.00	249.50	8	6,839	0.12%
2019/12/09	2	254.75	0	0.00	254.00	2	6,948	0.03%
2019/12/06	3	255.50	4	256.13	253.00	-1	6,969	-0.01%
2019/12/05	2	252.25	1	251.00	251.50	1	6,925	0.01%
2019/12/04	17	246.97	22	247.50	249.50	-5	6,936	-0.07%
2019/12/03	3	249.17	13	250.62	251.00	-10	6,968	-0.14%
2019/12/02	6	246.00	2	246.00	246.00	4	7,000	0.06%
2019/11/29	20	249.88	3	251.17	249.50	17	6,940	0.24%
2019/11/28	5	258.20	4	259.13	258.00	1	6,788	0.01%
2019/11/27	2	260.75	2	262.25	263.50	0	6,717	0.00%
2019/11/26	2	261.00	0	0.00	258.50	2	6,667	0.03%
2019/11/25	23	261.26	4	260.50	261.00	19	6,560	0.29%
2019/11/22	3	271.00	0	0.00	267.50	3	6,473	0.05%
2019/11/21	3	269.67	2	267.75	270.00	1	6,487	0.02%
2019/11/20	4	273.25	4	274.38	273.50	0	6,444	0.00%
2019/11/19	2	279.75	2	278.25	278.00	0	6,420	0.00%
2019/11/18	2	276.00	5	277.20	277.50	-3	6,390	-0.05%
2019/11/15	5	272.20	14	274.71	277.50	-9	6,394	-0.14%
2019/11/14	2	258.75	2	259.00	258.50	0	6,143	0.00%
2019/11/13	0	0.00	1	259.50	258.00	-1	6,163	-0.02%
2019/11/12	2	263.00	9	259.94	260.00	-7	6,180	-0.11%
2019/11/11	25	260.22	18	258.97	255.00	7	6,176	0.11%
2019/11/08	2	275.75	2	278.00	279.00	0	6,006	0.00%
2019/11/07	2	273.25	1	272.50	275.00	1	6,018	0.02%
2019/11/06	6	278.17	6	276.83	277.50	0	6,010	0.00%
2019/11/05	17	281.88	5	280.50	281.00	12	5,987	0.20%
2019/11/04	17	279.79	12	280.79	281.50	5	5,934	0.08%
2019/11/01	0	0.00	16	262.69	265.00	-16	5,731	-0.28%
2019/10/31	3	257.17	0	0.00	258.00	3	5,682	0.05%
2019/10/30	1	256.50	3	259.67	259.50	-2	5,644	-0.04%
2019/10/29	4	258.00	0	0.00	258.00	4	5,634	0.07%
2019/10/28	2	260.75	3	262.83	259.50	-1	5,575	-0.02%
2019/10/25	3	260.50	7	260.86	259.00	-4	5,544	-0.07%
2019/10/24	3	258.50	1	259.00	258.50	2	5,496	0.04%
2019/10/23	2	256.75	1	257.00	256.50	1	5,484	0.02%
2019/10/22	1	258.50	4	258.13	258.50	-3	5,481	-0.05%
2019/10/21	8	256.75	2	256.75	255.00	6	5,487	0.11%
2019/10/18	3	259.33	2	260.25	257.50	1	5,465	0.02%
2019/10/17	2	258.75	4.1	260.12	260.00	-2.1	5,394	-0.04%
2019/10/16	1	258.50	6	258.50	256.50	-5	5,281	-0.09%
2019/10/15	10	254.40	7	253.64	254.50	3	5,222	0.06%
2019/10/14	7	260.71	5	261.00	257.50	2	5,115	0.04%
2019/10/09	5	255.30	4	255.00	252.00	1	4,912	0.02%
2019/10/08	16	257.25	15	259.93	260.00	1	4,833	0.02%
2019/10/07	23	260.93	34	261.04	263.00	-11	4,778	-0.23%
2019/10/04	1	245.50	1	247.00	247.00	0	4,591	0.00%
2019/10/03	3	245.50	11	245.55	245.50	-8	4,543	-0.18%
2019/10/02	8.1	250.13	13	249.92	251.00	-4.9	4,498	-0.11%
2019/10/01	21	245.00	19	248.55	249.50	2	4,423	0.05%
2019/09/27	1	236.50	7	236.50	235.00	-6	4,203	-0.14%
2019/09/26	5	236.10	4.1	235.94	234.00	0.9	4,177	0.02%
2019/09/25	9	232.83	7	234.86	236.00	2	4,101	0.05%
2019/09/24	1	233.00	2	234.50	233.00	-1	4,012	-0.02%
2019/09/23	0.1	230.50	2	230.25	231.00	-1.9	3,940	-0.05%
2019/09/20	1	232.50	1	231.00	231.00	0	3,957	0.00%
2019/09/19	7	230.86	2	229.25	231.00	5	3,916	0.13%
2019/09/18	0	0.00	13	229.38	231.50	-13	3,885	-0.33%
2019/09/17	8	226.50	11.1	227.59	227.50	-3.1	3,841	-0.08%
2019/09/16	3	227.33	6	225.58	226.50	-3	3,855	-0.08%
2019/09/12	16.5	236.48	9	235.00	235.00	7.5	3,755	0.20%
2019/09/11	0	0.00	14	234.89	233.50	-14	3,685	-0.38%
2019/09/10	6	227.58	2	229.75	227.00	4	3,528	0.11%
2019/09/09	1.1	227.55	0.3	228.00	227.00	0.9	3,501	0.02%
2019/09/06	1	228.00	5	229.30	229.50	-4	3,522	-0.11%
2019/09/05	8	230.13	56	232.89	228.00	-48	3,599	-1.33%
2019/09/04	12	228.55	24	229.23	230.00	-12	3,623	-0.33%
2019/09/03	20	222.50	11	224.41	223.50	9	3,614	0.25%
2019/09/02	37	222.32	1	222.00	221.00	36	3,700	0.97%
2019/08/30	8	221.50	39	220.47	220.50	-31	3,750	-0.83%
2019/08/27	36	215.43	2	215.00	213.50	34	3,836	0.89%
2019/08/26	3	212.83	3	214.33	213.00	0	3,878	0.00%
2019/08/23	1	219.00	0	0.00	219.00	1	3,891	0.03%
2019/08/22	5	221.70	3	221.00	219.00	2	3,952	0.05%
2019/08/21	1	222.00	10	224.25	224.00	-9	3,983	-0.23%
2019/08/20	5	223.60	5	225.70	222.50	0	3,993	0.00%
2019/08/19	4	219.25	24	219.50	217.50	-20	4,023	-0.50%
2019/08/15	3	216.83	2	216.75	217.00	1	4,178	0.02%
2019/08/14	13	225.77	18	222.78	221.00	-5	4,194	-0.12%
2019/08/13	3	220.00	4	218.63	216.50	-1	4,158	-0.02%
2019/08/12	4	216.25	1	209.00	218.00	3	4,180	0.07%
2019/08/08	37	208.01	2	209.00	206.50	35	4,169	0.84%
2019/08/07	3.1	207.51	2	207.75	206.00	1.1	4,164	0.03%
2019/08/06	5	208.30	6	205.50	210.00	-1	4,171	-0.02%
2019/08/05	6	215.75	0	0.00	211.00	6	4,223	0.14%
2019/08/02	6	223.17	0	0.00	223.00	6	4,205	0.14%
2019/08/01	1	229.00	1	230.00	232.00	0	4,181	0.00%
2019/07/31	1	228.50	1	229.50	231.00	0	4,171	0.00%
2019/07/30	2	230.25	0	0.00	228.50	2	4,176	0.05%
2019/07/29	7	233.21	4	235.00	229.00	3	4,204	0.07%
2019/07/26	9	234.00	9	232.11	234.00	0	4,210	0.00%
2019/07/25	1	231.00	0	0.00	231.00	1	4,204	0.02%
2019/07/24	0.2	230.00	0	0.00	230.00	0.2	4,235	0.00%
2019/07/23	0	0.00	2.2	228.86	229.50	-2.2	4,237	-0.05%
2019/07/19	3	226.00	2.5	225.40	226.00	0.5	4,251	0.01%
2019/07/18	4.8	225.88	3	224.17	223.00	1.8	4,277	0.04%
2019/07/16	4	231.75	1.2	232.50	232.50	2.8	4,282	0.07%
2019/07/15	1.1	230.04	1	230.00	230.00	0.1	4,299	0.00%
2019/07/12	3	228.00	12	228.67	228.00	-9	4,406	-0.20%
2019/07/11	14	227.75	0	0.00	229.00	14	4,416	0.32%
2019/07/10	0	0.00	3	230.83	234.00	-3	4,321	-0.07%
2019/07/09	2	227.25	0	0.00	227.00	2	4,294	0.05%
2019/07/08	1	230.50	1	231.50	231.50	0	4,330	0.00%
2019/07/05	9.5	232.21	12	230.88	230.00	-2.5	4,496	-0.06%
2019/07/03	1.1	222.95	1	222.00	222.00	0.1	4,555	0.00%
2019/07/02	4.1	225.51	0	0.00	226.50	4.1	4,570	0.09%
2019/07/01	2	228.00	6	229.33	228.00	-4	4,599	-0.09%
2019/06/27	9.1	224.00	9	222.67	223.00	0.1	4,776	0.00%
2019/06/26	1	220.00	0	0.00	220.00	1	4,832	0.02%
2019/06/24	11	220.91	0	0.00	221.00	11	4,915	0.22%
2019/06/21	1.5	222.83	1	222.01	223.50	0.5	4,945	0.01%
2019/06/20	0	0.00	17	223.00	223.00	-17	4,958	-0.34%
2019/06/19	2.2	220.27	3	221.00	220.50	-0.8	4,969	-0.02%
2019/06/18	1	216.05	1	215.50	218.00	0	4,944	0.00%
2019/06/17	3	216.00	1	215.50	217.00	2	4,946	0.04%
2019/06/14	4	217.63	2	218.00	217.50	2	4,947	0.04%
2019/06/13	2	214.75	5	216.50	213.50	-3	4,893	-0.06%
2019/06/12	8.1	209.76	12	209.33	210.00	-3.9	4,823	-0.08%
2019/06/11	11.1	202.28	15.2	202.38	203.50	-4.2	4,786	-0.09%
2019/06/10	7	185.86	9	191.44	195.50	-2	4,757	-0.04%
2019/06/06	2	189.25	4	190.63	190.50	-2	4,685	-0.04%
2019/06/05	5	191.70	5	195.40	191.00	0	4,707	0.00%
2019/06/04	5	191.60	0	0.00	190.50	5	4,744	0.11%
2019/06/03	4	194.13	3	194.33	193.50	1	4,879	0.02%
2019/05/31	8	192.69	5	193.50	192.00	3	4,888	0.06%
2019/05/30	1.1	193.23	4	193.88	193.00	-2.9	4,864	-0.06%
2019/05/29	8	189.25	2	191.00	190.50	6	4,896	0.12%
2019/05/28	3	193.33	1	196.50	192.00	2	4,895	0.04%
2019/05/27	2	196.50	0	0.00	195.00	2	4,973	0.04%
2019/05/24	1	199.01	0	0.00	199.00	1	5,061	0.02%
2019/05/23	23.2	197.36	12	195.33	195.00	11.2	5,019	0.22%
2019/05/22	2	206.25	0	0.00	206.50	2	4,951	0.04%
2019/05/21	1	206.00	1	210.00	209.00	0	4,946	0.00%
2019/05/20	1	206.00	1	209.00	210.50	0	4,954	0.00%
2019/05/17	8	212.81	0	0.00	210.00	8	4,998	0.16%
2019/05/16	5	214.90	3	216.33	214.50	2	4,998	0.04%
2019/05/15	1	224.50	3	224.50	222.50	-2	4,975	-0.04%
2019/05/14	17.4	221.79	3	217.67	222.00	14.4	5,112	0.28%
2019/05/13	11	223.91	3	223.00	221.50	8	5,170	0.15%
2019/05/10	5	241.10	2	237.75	238.00	3	5,180	0.06%
2019/05/09	5	242.60	1	243.00	240.00	4	5,201	0.08%
2019/05/08	2	248.25	0	0.00	248.00	2	5,197	0.04%
2019/05/07	1.2	253.00	0	0.00	252.00	1.2	5,239	0.02%
2019/05/06	2.2	250.95	0	0.00	251.50	2.2	5,261	0.04%
2019/05/03	0	0.00	11.2	255.93	259.50	-11.2	5,277	-0.21%
2019/05/02	1	248.50	4	248.75	250.00	-3	5,244	-0.06%
2019/04/30	19	243.74	5	245.00	244.50	14	5,268	0.27%
2019/04/29	4.1	251.06	3	251.83	253.00	1.1	5,312	0.02%
2019/04/26	5.2	255.06	12	252.38	252.00	-6.8	5,431	-0.13%
2019/04/25	0	0.00	1	260.50	260.00	-1	5,448	-0.02%
2019/04/24	1.5	258.00	4.2	258.98	260.50	-2.7	5,470	-0.05%
2019/04/23	12	251.96	3	253.67	258.00	9	5,477	0.16%
2019/04/22	12	253.33	11	253.14	249.50	1	5,509	0.02%
2019/04/19	2	255.50	2	254.50	253.00	0	5,552	0.00%
2019/04/18	7.4	254.96	1	256.00	252.00	6.4	5,547	0.12%
2019/04/17	1	262.00	0	0.00	261.50	1	5,537	0.02%
2019/04/16	2	262.00	1	261.50	263.00	1	5,621	0.02%
2019/04/15	0.1	262.00	2	261.00	261.50	-2	5,662	-0.03%
2019/04/12	1.1	264.64	1	264.00	261.00	0.1	5,801	0.00%
2019/04/11	2.3	261.67	4	262.38	263.50	-1.8	5,841	-0.03%
2019/04/10	2	250.06	21.2	252.60	256.00	-19.2	5,666	-0.34%
2019/04/09	0	0.00	1	246.06	248.00	-1	5,585	-0.02%
2019/04/08	2	244.50	0	244.00	244.00	2	5,585	0.04%
2019/04/03	1	246.50	2.7	246.37	246.00	-1.7	5,546	-0.03%
2019/04/02	3	251.17	2	251.00	250.00	1	5,516	0.02%
2019/04/01	0	0.00	19.2	245.66	246.50	-19.2	5,426	-0.35%
2019/03/29	1	236.50	10	236.00	237.00	-9	5,274	-0.17%
2019/03/28	0	0.00	4	232.00	232.00	-4	5,240	-0.08%
2019/03/27	1	232.00	6	232.17	232.00	-5	5,251	-0.10%
2019/03/25	8	226.50	1	227.50	226.00	7	5,286	0.13%
2019/03/22	12	234.25	7	234.50	231.00	5	5,268	0.09%
2019/03/21	1	233.50	4	233.63	234.00	-3	5,287	-0.06%
2019/03/20	0	0.00	1	232.50	232.50	-1	5,388	-0.02%
2019/03/19	0	0.00	2	232.50	231.50	-2	5,507	-0.04%
2019/03/18	1	229.50	1	230.50	229.50	0	5,656	0.00%
2019/03/15	1	225.50	0	0.00	229.00	1	5,796	0.02%
2019/03/14	12	228.38	13	229.12	227.00	-1	5,900	-0.02%
2019/03/13	1	227.00	1	227.00	228.00	0	6,003	0.00%
2019/03/12	3	223.33	4	223.63	221.00	-1	5,997	-0.02%
2019/03/11	7	219.71	0	0.00	218.00	7	6,068	0.12%
2019/03/08	6	221.08	7	220.50	220.00	-1	6,171	-0.02%
2019/03/07	21	224.55	5	224.30	223.00	16	6,222	0.26%
2019/03/06	3	231.83	2	233.75	233.50	1	6,155	0.02%
2019/03/05	2	234.50	1	235.50	234.00	1	6,141	0.02%
2019/03/04	2	234.75	0	0.00	234.50	2	6,152	0.03%
2019/02/27	7.2	236.35	0	0.00	234.00	7.2	6,099	0.12%
2019/02/26	19.2	243.11	4	243.63	242.00	15.2	6,099	0.25%
2019/02/25	11	254.36	1	250.00	249.50	10	6,049	0.17%
2019/02/22	1	251.50	4	251.88	252.50	-3	6,063	-0.05%
2019/02/21	4	247.13	3	248.00	247.00	1	6,086	0.02%
2019/02/20	3	249.00	4.2	248.76	249.00	-1.2	6,070	-0.02%
2019/02/19	9	246.72	11	244.64	245.00	-2	6,091	-0.03%
2019/02/18	2	243.50	9	243.50	244.00	-7	6,151	-0.11%
2019/02/15	3	234.50	11	237.36	234.50	-8	6,155	-0.13%
2019/02/14	10	235.50	15	237.00	235.50	-5	6,272	-0.08%
2019/02/13	18	235.28	0	0.00	235.00	18	6,276	0.29%
2019/02/12	0	245.00	1	241.50	245.00	-1	6,190	-0.02%
2019/02/11	1.7	239.10	2	240.22	238.50	-0.4	6,267	-0.01%
2019/01/30	2	233.00	3	234.33	231.50	-1	6,299	-0.02%
2019/01/29	6.2	227.79	2	230.50	230.50	4.2	6,545	0.06%
2019/01/28	0	0.00	3	231.83	229.50	-3	6,752	-0.04%
2019/01/25	1	226.50	0	0.00	228.00	1	6,887	0.01%
2019/01/24	0	0.00	1	226.00	225.00	-1	6,958	-0.01%
2019/01/23	0	0.00	1	218.00	219.00	-1	6,964	-0.01%
2019/01/22	1	222.00	2	224.00	221.50	-1	6,984	-0.01%
2019/01/21	15	231.57	3	230.17	229.50	12	6,972	0.17%
2019/01/18	3	225.00	9	224.56	224.50	-6	6,919	-0.09%
2019/01/16	1	209.50	0	0.00	210.00	1	6,782	0.01%
2019/01/15	0	0.00	1	209.50	208.50	-1	6,775	-0.01%
2019/01/14	1	207.49	0	0.00	206.50	1	6,751	0.02%
2019/01/11	0	0.00	1	211.50	212.00	-1	6,703	-0.01%
2019/01/09	2	208.50	3	212.67	213.50	-1	6,746	-0.01%
2019/01/08	2	202.25	3	205.33	206.00	-1	6,749	-0.01%
2019/01/07	4	209.50	5	207.30	211.50	-1	6,693	-0.01%
2019/01/04	14	200.32	17	201.03	199.50	-3	6,722	-0.04%
2019/01/03	17	218.32	7	216.64	215.00	10	6,643	0.15%
2019/01/02	0	0.00	1	230.50	228.00	-1	6,623	-0.02%
2018/12/28	2	226.50	2	226.50	225.00	0	6,675	0.00%
2018/12/26	2	224.00	0	0.00	221.50	2	6,770	0.03%
2018/12/22	0	0.00	1	224.50	223.50	-1	6,837	-0.01%
2018/12/21	0	0.00	4	222.75	225.00	-4	6,871	-0.06%
2018/12/20	1	229.00	2	227.25	224.00	-1	6,851	-0.01%
2018/12/19	1	226.00	3	226.83	228.00	-2	6,823	-0.03%
2018/12/18	8	226.06	7	226.86	222.00	1	6,814	0.01%
2018/12/17	0	226.00	3	223.17	225.50	-3	6,818	-0.04%
2018/12/14	7	224.50	5	226.00	225.00	2	6,922	0.03%
2018/12/13	7	224.29	1	225.00	230.00	6	6,886	0.09%
2018/12/12	2	225.25	7	225.50	227.50	-5	6,816	-0.07%
2018/12/11	9	215.33	3	217.83	217.00	6	6,722	0.09%
2018/12/10	8	221.38	10	222.00	219.50	-2	6,564	-0.03%
2018/12/07	10	237.20	3	236.33	236.00	7	6,471	0.11%
2018/12/06	13	242.12	1	243.50	237.00	12	6,371	0.19%
2018/12/05	0	0.00	2	260.50	263.00	-2	6,235	-0.03%
2018/12/04	8	271.25	0	0.00	268.00	8	6,260	0.13%
2018/12/03	4	284.50	10	283.05	283.50	-6	6,202	-0.10%
2018/11/30	0	0.00	7	262.93	264.50	-7	6,056	-0.12%
2018/11/29	2	255.00	2	254.50	252.50	0	5,937	0.00%
2018/11/28	3	247.33	2	245.75	250.00	1	5,874	0.02%
2018/11/27	2	243.50	2	242.50	242.00	0	5,871	0.00%
2018/11/26	3	245.17	3	247.00	247.50	0	5,844	0.00%
2018/11/23	3	243.33	7	243.29	241.00	-4	5,833	-0.07%
2018/11/22	13	252.50	0	0.00	245.50	13	5,808	0.22%
2018/11/21	7	253.64	8	255.31	256.00	-1	5,760	-0.02%
2018/11/20	2	260.00	1	260.50	262.50	1	5,639	0.02%
2018/11/19	1	262.50	6	260.67	264.00	-5	5,592	-0.09%
2018/11/16	1	252.00	0	0.00	253.00	1	5,554	0.02%
2018/11/15	4	250.75	2	252.25	249.00	2	5,520	0.04%
2018/11/14	1	257.00	1	256.50	255.50	0	5,414	0.00%
2018/11/13	7	248.29	13	246.58	256.50	-6	5,356	-0.11%
2018/11/12	1	264.00	1	264.50	264.50	0	5,224	0.00%
2018/11/09	2	266.25	3	267.00	268.50	-1	5,221	-0.02%
2018/11/08	3	268.50	1	272.50	262.50	2	5,181	0.04%
2018/11/07	6	268.92	6	268.17	270.00	0	5,034	0.00%
2018/11/06	17	274.71	12	274.96	267.00	5	4,968	0.10%
2018/11/05	9	283.22	3	283.00	290.00	6	4,687	0.13%
2018/11/02	9	288.61	2	287.00	299.50	7	4,465	0.16%
2018/11/01	4	310.25	2	315.50	303.00	2	4,351	0.05%
2018/10/31	0	0.00	5	309.50	311.50	-5	4,358	-0.11%
2018/10/30	1	297.00	1	299.50	298.00	0	4,325	0.00%
2018/10/29	2	296.25	2	297.75	298.50	0	4,367	0.00%
2018/10/25	1	296.00	1	297.00	301.00	0	4,414	0.00%
2018/10/24	3	305.50	4	308.38	306.50	-1	4,395	-0.02%
2018/10/23	2	308.00	0	0.00	304.00	2	4,370	0.05%
2018/10/22	5	304.40	4	307.63	315.00	1	4,341	0.02%
2018/10/19	3	306.50	3	307.83	312.50	0	4,323	0.00%
2018/10/17	4	315.88	6	315.67	313.50	-2	4,357	-0.05%
2018/10/16	8	301.63	10	303.70	305.00	-2	4,294	-0.05%
2018/10/15	1	280.00	1	287.00	286.00	0	4,263	0.00%
2018/10/12	2	284.75	2	287.50	289.50	0	4,282	0.00%
2018/10/11	6	277.50	0	278.50	277.50	6	4,219	0.14%
2018/10/09	6	314.08	3	308.00	308.00	3	4,177	0.07%
2018/10/08	1	318.00	2	315.25	321.00	-1	4,215	-0.02%
2018/10/05	4	318.00	1	320.00	316.50	3	4,222	0.07%
2018/10/04	2	319.50	1	323.00	321.00	1	4,178	0.02%
2018/10/03	3	327.34	3	328.33	326.50	0	4,125	0.00%
2018/10/02	3	338.17	2	336.00	335.00	1	4,080	0.02%
2018/10/01	1	343.04	1	343.00	342.00	0	4,068	0.00%
2018/09/28	1	335.50	1	337.00	336.00	0	4,114	0.00%
2018/09/25	2	333.50	2	331.50	336.00	0	4,082	0.00%
2018/09/21	0	0.00	1	338.50	339.50	-1	4,045	-0.02%
2018/09/20	10	333.80	4	331.25	337.50	6	3,978	0.15%
2018/09/19	1	351.50	2	349.75	352.00	-1	3,839	-0.03%
2018/09/18	4	349.50	4	350.88	344.50	0	3,823	0.00%
2018/09/17	1	358.00	0	0.00	360.50	1	3,776	0.03%
2018/09/14	0	0.00	1	358.50	358.00	-1	3,730	-0.03%
2018/09/13	0	0.00	3	355.50	350.50	-3	3,738	-0.08%
2018/09/12	4	345.88	1	345.00	342.50	3	3,686	0.08%
2018/09/11	1	353.50	1	350.50	351.50	0	3,631	0.00%
2018/09/10	9	349.00	4	350.25	350.00	5	3,627	0.14%
2018/09/07	5	361.20	3	362.17	360.50	2	3,589	0.06%
2018/09/06	3	363.67	0	0.00	366.00	3	3,548	0.08%
2018/09/04	2	371.25	1	372.50	372.50	1	3,524	0.03%
2018/09/03	2	379.00	1	383.50	376.00	1	3,537	0.03%
2018/08/31	1	376.50	0	0.00	376.50	1	3,553	0.03%
2018/08/30	0	0.00	2	374.25	372.50	-2	3,563	-0.06%
2018/08/29	2	367.75	3	370.83	372.50	-1	3,637	-0.03%
2018/08/28	0	0.00	1	368.00	368.50	-1	3,638	-0.03%
2018/08/27	0	0.00	1	365.00	365.00	-1	3,661	-0.03%
2018/08/24	2	359.25	1	359.50	360.50	1	3,685	0.03%
2018/08/22	4	360.00	1	360.00	360.00	3	3,720	0.08%
2018/08/21	0	0.00	3	366.00	366.50	-3	3,669	-0.08%
2018/08/20	2	359.25	0	0.00	360.50	2	3,683	0.05%
2018/08/17	1	364.50	0	0.00	361.50	1	3,691	0.03%
2018/08/16	2	363.00	3	361.17	368.00	-1	3,659	-0.03%
2018/08/15	2	363.50	2	367.00	363.00	0	3,667	0.00%
2018/08/14	1	364.50	2	368.75	364.00	-1	3,649	-0.03%
2018/08/13	4	362.63	0	0.00	364.00	4	3,681	0.11%
2018/08/08	0	0.00	1	376.50	374.50	-1	3,543	-0.03%
2018/08/03	0	0.00	1	371.00	371.00	-1	3,500	-0.03%
2018/08/02	3	366.83	0	0.00	364.00	3	3,462	0.09%
2018/08/01	1	386.00	4	383.25	383.50	-3	3,423	-0.09%
2018/07/27	0	0.00	2	374.75	376.50	-2	3,517	-0.06%
2018/07/26	0	0.00	1	370.50	372.50	-1	3,562	-0.03%
2018/07/25	0	0.00	1	378.50	378.00	-1	3,616	-0.03%
2018/07/24	0	0.00	8.1	376.18	378.00	-8.1	3,650	-0.22%
2018/07/23	1.1	363.18	1	360.00	366.00	0.1	3,678	0.00%
2018/07/19	0	0.00	4	373.75	374.00	-4	3,649	-0.11%
2018/07/18	0	0.00	1.3	366.42	366.50	-1.3	3,650	-0.04%
2018/07/17	2	368.50	2	365.75	360.00	0	3,709	0.00%
2018/07/16	0	0.00	2	362.00	364.00	-2	3,802	-0.05%
2018/07/13	0	0.00	6	352.92	358.00	-6	3,760	-0.16%
2018/07/12	0	0.00	1	340.00	346.50	-1	3,713	-0.03%
2018/07/11	2	339.00	1	341.50	336.50	1	3,758	0.03%
2018/07/10	1	339.50	1	342.50	343.00	0	3,825	0.00%
2018/07/09	0	0.00	1.1	340.45	340.00	-1.1	3,855	-0.03%
2018/07/06	3.1	333.90	2	335.00	336.00	1.1	3,875	0.03%
2018/07/05	1	341.50	4	344.38	342.00	-3	3,850	-0.08%
2018/07/03	0	0.00	1	341.50	334.00	-1	3,887	-0.03%
2018/07/02	1	339.50	0.1	339.00	335.50	0.9	3,914	0.02%
2018/06/29	0	0.00	1	339.50	341.00	-1	3,920	-0.03%
2018/06/28	0.1	333.00	0	0.00	334.00	0.1	3,884	0.00%
2018/06/26	0	0.00	0.1	339.00	337.50	-0.1	3,948	0.00%
2018/06/25	0	0.00	1	333.50	331.00	-1	3,979	-0.03%
2018/06/22	4.1	334.17	1	335.00	334.00	3.1	4,066	0.08%
2018/06/21	4	345.50	2	346.75	342.50	2	4,061	0.05%
2018/06/20	2	345.75	0	0.00	345.50	2	4,117	0.05%
2018/06/15	0	0.00	6	350.25	352.50	-6	4,181	-0.14%
2018/06/14	2	343.50	0	0.00	344.00	2	4,194	0.05%
2018/06/13	0	0.00	4	349.38	347.00	-4	4,183	-0.10%
2018/06/12	3	343.83	5	346.50	344.50	-2	4,244	-0.05%
2018/06/11	6	339.83	0	0.00	347.50	6	4,278	0.14%
2018/06/08	6.1	347.42	0	0.00	346.00	6.1	4,266	0.14%
2018/06/07	1	363.00	0	0.00	357.50	1	4,279	0.02%
2018/06/06	2	364.75	0	0.00	364.50	2	4,347	0.05%
2018/06/05	0	0.00	2	365.25	365.50	-2	4,342	-0.05%
2018/06/04	0	0.00	7	363.79	363.50	-7	4,352	-0.16%
2018/06/01	0	0.00	13	350.77	356.00	-13	4,389	-0.30%
2018/05/30	3	340.67	2	346.50	346.00	1	4,698	0.02%
2018/05/29	10	345.00	0	0.00	345.00	10	4,699	0.21%
2018/05/25	0	0.00	12	346.79	347.50	-12	4,860	-0.25%
2018/05/24	0	0.00	1	347.00	342.50	-1	4,993	-0.02%
2018/05/23	16	350.28	0	0.00	342.50	16	5,041	0.32%
2018/05/22	1	354.50	4	356.25	355.00	-3	5,102	-0.06%
2018/05/21	11	358.27	17	354.24	356.00	-6	5,201	-0.12%
2018/05/17	1	348.50	0	0.00	341.00	1	5,276	0.02%
2018/05/16	3	345.00	4	346.88	345.00	-1	5,330	-0.02%
2018/05/15	1	350.50	0	0.00	346.50	1	5,571	0.02%
2018/05/14	0	0.00	4	353.25	355.00	-4	5,685	-0.07%
2018/05/11	0	0.00	3	344.67	346.00	-3	5,788	-0.05%
2018/05/09	4	331.88	3	336.00	338.00	1	6,006	0.02%
2018/05/08	2	330.75	3	335.83	336.00	-1	6,026	-0.02%
2018/05/07	3	332.00	6	333.00	334.50	-3	6,005	-0.05%
2018/05/04	7	319.07	2	317.00	317.00	5	5,909	0.08%
2018/05/03	8	323.81	6	322.83	321.50	2	5,906	0.03%
2018/05/02	6	336.92	8	335.63	333.00	-2	5,911	-0.03%
2018/04/30	1	325.00	8	328.81	331.00	-7	5,855	-0.12%
2018/04/27	9	321.06	18	318.86	320.00	-9	5,823	-0.15%
2018/04/26	2	328.75	2	331.00	326.50	0	5,748	0.00%
2018/04/25	5	324.30	3	328.17	326.50	2	5,741	0.03%
2018/04/24	17	328.79	5	330.29	325.50	12	5,710	0.21%
2018/04/23	13.3	338.36	6	336.60	335.00	7.3	5,651	0.13%
2018/04/20	18	355.97	1	347.00	347.50	17	5,575	0.30%
2018/04/19	0	0.00	5	371.00	371.00	-5	5,438	-0.09%
2018/04/18	0	0.00	5	366.60	364.50	-5	5,419	-0.09%
2018/04/17	5	362.00	0	0.00	361.50	5	5,406	0.09%
2018/04/16	1	369.50	7	369.86	370.00	-6	5,385	-0.11%
2018/04/13	4	363.38	1	369.00	362.50	3	5,322	0.06%
2018/04/12	1	364.50	4	365.75	367.50	-3	5,336	-0.06%
2018/04/11	4	360.13	0	0.00	358.00	4	5,337	0.07%
2018/04/10	5	363.60	7	366.14	364.00	-2	5,330	-0.04%
2018/04/09	0	0.00	2	361.00	357.00	-2	5,328	-0.04%
2018/04/03	1	357.00	0	0.00	353.00	1	5,285	0.02%
2018/04/02	0	0.00	1	359.50	357.50	-1	5,257	-0.02%
2018/03/31	0	0.00	1	355.50	356.00	-1	5,260	-0.02%
2018/03/30	4	357.38	1	361.00	355.00	3	5,280	0.06%
2018/03/29	2	364.00	0	0.00	361.50	2	5,298	0.04%
2018/03/28	1	365.50	0	0.00	364.00	1	5,275	0.02%
2018/03/27	2	368.75	10	368.50	371.00	-8	5,257	-0.15%
2018/03/26	2	360.00	2	358.25	359.00	0	5,184	0.00%
2018/03/23	4	350.63	4	353.63	360.00	0	5,204	0.00%
2018/03/22	3	361.00	5	362.80	362.00	-2	5,148	-0.04%
2018/03/21	1	366.50	1	370.00	366.50	0	5,111	0.00%
2018/03/20	1	359.50	2	364.25	364.50	-1	5,092	-0.02%
2018/03/19	1	363.50	3	364.67	362.00	-2	5,068	-0.04%
2018/03/16	5	357.00	5	359.10	362.00	0	5,056	0.00%
2018/03/14	4	360.50	4	361.38	359.50	0	5,011	0.00%
2018/03/13	4	364.88	6	365.42	362.50	-2	5,029	-0.04%
2018/03/12	11	366.73	14	368.68	367.00	-3	5,018	-0.06%
2018/03/09	1	364.50	0	0.00	362.50	1	5,028	0.02%
2018/03/08	0	361.00	1	363.00	360.00	-1	4,990	-0.02%
2018/03/07	4	359.00	0	0.00	361.00	4	4,979	0.08%
2018/03/06	8	362.82	20	362.15	364.50	-12	4,941	-0.24%
2018/03/05	5	353.90	9	357.83	349.50	-4	4,825	-0.08%
2018/03/02	3	345.50	6	348.08	349.00	-3	4,700	-0.06%
2018/03/01	4	347.63	0	0.00	350.00	4	4,707	0.08%
2018/02/27	7	360.00	5	358.50	354.00	2	4,690	0.04%
2018/02/26	0	0.00	9	359.61	358.50	-9	4,610	-0.20%
2018/02/23	2	350.00	0	0.00	350.00	2	4,527	0.04%
2018/02/22	0	0.00	2	346.75	349.00	-2	4,710	-0.04%
2018/02/21	15	343.70	13.1	342.42	342.50	1.9	4,672	0.04%
2018/02/12	8.1	327.69	1	324.50	324.50	7.1	4,597	0.15%
2018/02/09	13	324.35	10	327.70	333.50	3	4,565	0.07%
2018/02/08	6	341.24	1	340.50	337.00	5	4,527	0.11%
2018/02/07	17	352.62	16	352.97	343.00	1	4,542	0.02%
2018/02/06	6	336.58	5	335.50	337.50	1	4,376	0.02%
2018/02/05	14	349.25	13	349.69	346.50	1	4,340	0.02%
2018/02/02	8	349.13	22	350.66	353.50	-14	4,299	-0.33%
2018/02/01	1	335.50	3	334.67	333.50	-2	4,144	-0.05%
2018/01/31	0	0.00	6	332.67	334.00	-6	4,241	-0.14%
2018/01/30	1	326.00	2	326.00	323.50	-1	4,377	-0.02%
2018/01/29	1	329.50	2	330.50	331.00	-1	4,585	-0.02%
2018/01/26	1	320.00	0	0.00	326.50	1	4,659	0.02%
2018/01/25	2	324.50	0	0.00	324.50	2	4,703	0.04%
2018/01/24	1	330.00	2	329.25	331.00	-1	4,758	-0.02%
2018/01/23	4	330.00	1	330.50	332.50	3	4,876	0.06%
2018/01/22	0	0.00	2	333.50	336.00	-2	4,982	-0.04%
2018/01/19	0	0.00	4.1	334.73	335.50	-4.1	5,062	-0.08%
2018/01/18	1	331.50	1	330.50	332.00	0	5,104	0.00%
2018/01/17	4	330.00	3	331.50	331.50	1	5,102	0.02%
2018/01/16	2	338.00	6	337.50	338.00	-4	5,107	-0.08%
2018/01/12	2	326.50	5	331.60	332.50	-3	5,184	-0.06%
2018/01/11	0	0.00	1	320.50	324.50	-1	5,254	-0.02%
2018/01/10	4	319.75	2	322.00	319.00	2	5,333	0.04%
2018/01/09	0	328.00	0	0.00	329.50	0	5,344	0.00%
2018/01/08	1.1	326.91	1	327.50	327.00	0.1	5,425	0.00%
2018/01/03	5	333.70	4	334.25	333.50	1	5,648	0.02%
2018/01/02	0	0.00	2	329.50	330.00	-2	5,852	-0.03%