可成 (2474)-台新-高雄券商分點個股進出

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
198.5
漲跌
▼1.5
漲幅
-0.75%
成交量
15,198張
產業
上市其他電子類股
1238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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	337.5	199.52	334	200.08	198.50	3.5	2,844	0.12%	大買/大賣/
2024/11/21	5.1	198.55	0	0.00	200.00	5.1	2,615	0.20%
2024/11/20	10	204.11	3	202.50	203.50	7	2,411	0.29%
2024/11/19	7.1	204.44	2	205.00	205.00	5.1	2,249	0.23%
2024/11/18	3	201.34	6.6	203.21	203.50	-3.6	2,074	-0.17%
2024/11/15	9.3	202.74	2	207.25	201.00	7.3	1,940	0.37%
2024/11/14	3	216.00	0	0.00	214.00	3	1,864	0.16%
2024/11/13	5.1	217.55	0	0.00	217.50	5.1	1,838	0.28%
2024/11/12	0.7	221.15	1	224.00	218.00	-0.4	1,835	-0.02%
2024/11/11	0	219.00	0	0.00	220.00	0	1,817	0.00%
2024/11/08	1	220.00	0	0.00	215.50	1	1,832	0.05%
2024/11/07	3.3	220.68	1	220.00	220.00	2.3	1,854	0.13%
2024/11/06	2.6	226.42	1	226.57	225.00	1.6	1,866	0.08%
2024/11/04	0.3	231.50	0	0.00	234.00	0.3	1,916	0.02%
2024/11/01	1	231.50	0	0.00	231.50	1	1,977	0.05%
2024/10/25	0	0.00	0.2	237.00	237.00	-0.2	2,005	-0.01%
2024/10/21	1	241.00	0.1	242.50	240.00	0.9	2,121	0.04%
2024/10/18	0	0.00	6	243.83	244.50	-6	2,305	-0.26%
2024/10/16	1.1	239.09	1	242.50	237.50	0.1	2,377	0.00%
2024/10/15	0	0.00	4	241.88	243.00	-4	2,378	-0.17%
2024/10/14	0	0.00	1	239.50	239.50	-1	2,378	-0.04%
2024/10/08	1	237.50	1	238.00	238.00	0	2,409	0.00%
2024/10/07	0	0.00	0.1	235.00	236.50	-0.1	2,507	0.00%
2024/10/01	0	0.00	0.2	237.00	239.50	-0.2	2,501	-0.01%
2024/09/27	1	238.00	0	0.00	235.00	1	2,648	0.04%
2024/09/26	0	0.00	1	237.00	237.50	-1	2,745	-0.04%
2024/09/25	0	0.00	0.2	237.00	236.00	-0.2	2,750	-0.01%
2024/09/24	4.1	233.00	4	233.50	234.50	0.1	2,747	0.00%
2024/09/23	1	233.50	0	0.00	234.50	1	2,742	0.04%
2024/09/20	0.1	235.00	2	237.50	235.50	-1.9	2,729	-0.07%
2024/09/19	2.1	236.22	0.4	237.00	235.50	1.7	2,694	0.06%
2024/09/18	2	237.75	3.1	238.19	236.50	-1.1	2,675	-0.04%
2024/09/11	0	0.00	1	237.00	236.00	-1	2,701	-0.04%
2024/09/09	2	237.00	2	242.00	241.00	0	2,704	0.00%
2024/09/06	0	0.00	3	236.67	240.50	-3	2,683	-0.11%
2024/09/05	1	233.50	1	236.00	236.50	0	2,691	0.00%
2024/09/04	0.2	231.00	0	0.00	225.50	0.2	2,683	0.01%
2024/09/02	0	0.00	3	235.67	236.00	-3	2,656	-0.11%
2024/08/30	0	0.00	4.1	234.77	236.00	-4.1	2,676	-0.15%
2024/08/29	0	0.00	6	236.33	237.00	-6	2,680	-0.22%
2024/08/28	0	0.00	1	238.00	236.00	-1	2,703	-0.04%
2024/08/27	1.2	234.67	0	0.00	237.50	1.2	2,807	0.04%
2024/08/26	0	0.00	1	237.00	235.50	-1	2,831	-0.04%
2024/08/23	0	0.00	1	235.46	235.50	-1	2,848	-0.04%
2024/08/22	3	231.00	7	231.00	233.00	-4	2,859	-0.14%
2024/08/21	5	230.30	5	231.40	230.50	0	2,881	0.00%
2024/08/20	0	0.00	2	233.50	233.00	-2	2,891	-0.07%
2024/08/19	0.2	232.50	2	234.00	234.00	-1.8	2,949	-0.06%
2024/08/15	0	0.00	2	229.50	228.00	-2	3,058	-0.07%
2024/08/14	0	229.00	5.1	229.39	229.00	-5.1	3,152	-0.16%
2024/08/13	7	226.07	8.1	225.62	229.00	-1.1	3,246	-0.03%
2024/08/12	5.2	223.27	2	224.25	224.00	3.2	3,270	0.10%
2024/08/09	0.1	225.00	6	225.42	227.50	-5.9	3,280	-0.18%
2024/08/08	3	218.83	3.2	219.84	219.00	-0.2	3,280	0.00%
2024/08/07	0	0.00	2.4	220.86	222.00	-2.4	3,327	-0.07%
2024/08/06	6.2	214.85	7	217.21	217.00	-0.8	3,343	-0.02%
2024/08/05	6	209.42	8.2	212.27	212.50	-2.2	3,315	-0.07%
2024/08/02	5.2	218.31	13	219.58	219.00	-7.8	3,270	-0.24%
2024/08/01	3.1	214.73	4.3	217.07	218.50	-1.2	3,255	-0.04%
2024/07/30	1	211.00	2.1	214.07	214.00	-1.1	3,284	-0.03%
2024/07/29	3.1	210.00	1	211.00	211.00	2.1	3,287	0.06%
2024/07/23	6	208.17	6	208.83	209.50	0	3,305	0.00%
2024/07/22	13.1	206.17	13.4	200.67	207.00	-0.2	3,297	-0.01%
2024/07/19	14.4	201.98	10.3	201.27	202.00	4.1	3,227	0.13%
2024/07/18	0.2	219.00	0	0.00	220.00	0.2	3,061	0.01%
2024/07/17	0	0.00	1	217.50	218.00	-1	3,057	-0.03%
2024/07/16	0.1	225.00	0	0.00	225.50	0.1	3,054	0.00%
2024/07/12	0	0.00	2	223.01	224.50	-2	3,095	-0.07%
2024/07/11	0.1	219.50	0	0.00	221.50	0.1	3,097	0.00%
2024/07/10	1.1	216.64	0	0.00	219.00	1.1	3,129	0.04%
2024/07/09	13.1	217.05	15	216.93	214.50	-1.9	3,148	-0.06%
2024/07/05	1	229.50	1	229.00	230.00	0	3,042	0.00%
2024/07/04	2	225.00	1	226.50	227.00	1	3,045	0.03%
2024/07/03	4.2	230.50	4.1	231.04	233.50	0.1	3,010	0.00%
2024/07/02	2	236.00	2.7	234.89	240.00	-0.7	2,910	-0.02%
2024/07/01	0	0.00	0.1	228.50	227.50	-0.1	2,814	0.00%
2024/06/28	0	229.00	3	230.50	232.00	-3	2,782	-0.11%
2024/06/27	0	224.50	0.1	226.40	228.00	0	2,780	0.00%
2024/06/26	0.3	226.50	2	226.50	227.00	-1.7	2,864	-0.06%
2024/06/24	0	0.00	0.1	229.50	231.00	-0.1	2,921	0.00%
2024/06/21	1	232.50	0	0.00	230.50	1	2,936	0.03%
2024/06/19	2.1	228.78	2	229.75	230.50	0.1	3,001	0.00%
2024/06/18	0.1	228.00	0	0.00	229.50	0.1	3,035	0.00%
2024/06/14	0	0.00	1.3	230.33	230.50	-1.3	3,141	-0.04%
2024/06/13	0	0.00	2	228.00	228.00	-2	3,149	-0.06%
2024/06/12	2.1	223.76	2	226.25	226.00	0.1	3,216	0.00%
2024/06/11	0.3	226.00	0	0.00	226.50	0.3	3,199	0.01%
2024/06/07	0	0.00	1.2	223.96	222.50	-1.2	3,211	-0.04%
2024/06/06	0	0.00	1	225.00	225.00	-1	3,247	-0.03%
2024/06/05	1.1	222.95	2	222.00	222.00	-0.9	3,239	-0.03%
2024/06/03	0	0.00	2	225.00	224.50	-2	3,244	-0.06%
2024/05/30	3	227.00	0.5	227.00	226.00	2.5	3,132	0.08%
2024/05/29	0	0.00	2	228.75	227.50	-2	3,118	-0.06%
2024/05/28	1	228.50	0	0.00	228.50	1	3,105	0.03%
2024/05/27	3.1	226.52	3	227.00	226.00	0.1	3,107	0.00%
2024/05/24	46	224.59	46	225.17	225.50	0	3,096	0.00%
2024/05/23	0.1	227.50	0	0.00	228.00	0.1	3,077	0.00%
2024/05/22	0	0.00	1	230.00	230.50	-1	3,039	-0.03%
2024/05/21	0.1	220.99	1	220.00	222.00	-0.9	2,965	-0.03%
2024/05/20	5.3	220.41	1.2	220.17	218.50	4.2	2,912	0.14%
2024/05/17	0.2	226.50	1	221.00	220.00	-0.9	2,817	-0.03%
2024/05/15	1.5	233.55	0	0.00	233.50	1.5	2,677	0.05%
2024/05/14	0	0.00	0.2	231.00	230.00	-0.2	2,660	-0.01%
2024/05/13	37	229.15	51.3	233.62	229.50	-14.3	2,620	-0.55%
2024/05/10	1.3	221.19	1	222.00	222.00	0.3	2,542	0.01%
2024/05/09	0	0.00	1	220.00	218.50	-1	2,500	-0.04%
2024/05/08	0	0.00	1	221.00	221.00	-1	2,483	-0.04%
2024/05/07	0	0.00	2	221.75	224.00	-2	2,472	-0.08%
2024/05/06	1	221.00	1	222.00	220.50	0	2,452	0.00%
2024/05/03	0	0.00	1.1	222.86	220.50	-1.1	2,437	-0.05%
2024/05/02	1	221.00	1	219.50	219.00	0	2,410	0.00%
2024/04/30	0	0.00	2	218.50	218.00	-2	2,377	-0.08%
2024/04/29	0	0.00	10	215.50	216.00	-10	2,374	-0.42%
2024/04/26	2	214.75	2	214.00	213.50	0	2,352	0.00%
2024/04/25	0	0.00	1	214.50	216.00	-1	2,326	-0.04%
2024/04/24	1.3	214.00	2.1	213.24	214.00	-0.8	2,334	-0.04%
2024/04/23	2.5	214.18	2	215.75	214.50	0.5	2,358	0.02%
2024/04/22	0.1	209.14	1	210.00	212.00	-0.9	2,337	-0.04%
2024/04/19	1	207.00	1	208.00	207.00	0	2,304	0.00%
2024/04/18	2	208.25	2	207.50	208.00	0	2,265	0.00%
2024/04/17	0.1	207.00	0	0.00	205.50	0.1	2,247	0.00%
2024/04/16	0	207.00	0	0.00	205.00	0	2,233	0.00%
2024/04/15	1	207.50	0	0.00	207.00	1	2,201	0.05%
2024/04/12	2	208.00	0	0.00	207.50	2	2,198	0.09%
2024/04/11	1	209.00	0	208.00	208.00	1	2,210	0.04%
2024/04/10	1	210.00	0.2	210.50	209.50	0.8	2,203	0.04%
2024/04/09	1.2	210.88	0	0.00	210.00	1.2	2,209	0.05%
2024/04/08	0.2	210.00	0	0.00	211.00	0.2	2,208	0.01%
2024/04/03	0.1	212.00	0.5	212.50	211.50	-0.4	2,191	-0.02%
2024/04/01	2.3	212.57	1	214.00	212.00	1.3	2,183	0.06%
2024/03/29	2.1	215.80	2	217.75	219.00	0.1	2,157	0.00%
2024/03/28	1.1	217.00	1.1	217.92	217.50	0	2,062	0.00%
2024/03/27	1.1	213.04	1	213.00	213.50	0.1	2,060	0.01%
2024/03/26	1	208.01	0	0.00	210.00	1	2,129	0.05%
2024/03/25	1	209.00	7.9	210.25	211.50	-6.9	2,193	-0.31%
2024/03/22	5.1	212.67	5.1	212.53	214.00	0	2,235	0.00%
2024/03/21	1	224.00	5	222.60	224.00	-4	2,246	-0.18%
2024/03/20	2.1	217.76	10	218.30	216.50	-7.9	2,246	-0.35%
2024/03/19	1	215.50	2	216.00	215.00	-1	2,200	-0.05%
2024/03/18	0	213.00	2.1	212.61	214.50	-2.1	2,150	-0.10%
2024/03/15	1.1	216.73	9.2	213.64	215.00	-8.1	2,136	-0.38%
2024/03/14	1	208.50	0.5	207.00	209.00	0.5	2,059	0.02%
2024/03/13	0.3	207.46	8.1	210.17	208.50	-7.8	2,052	-0.38%
2024/03/12	4.3	204.89	5.4	203.01	206.00	-1.1	2,062	-0.05%
2024/03/11	0.6	198.50	1.5	198.50	199.00	-0.9	2,041	-0.04%
2024/03/08	0.2	197.75	1.4	199.21	197.50	-1.2	2,065	-0.06%
2024/03/07	0.2	198.25	1	199.50	199.50	-0.8	2,059	-0.04%
2024/03/06	0.4	199.50	1	199.50	200.00	-0.6	2,095	-0.03%
2024/03/05	0.1	199.50	2.6	199.38	199.00	-2.5	2,235	-0.11%
2024/03/04	0.1	196.50	2	197.75	198.50	-1.9	2,275	-0.08%
2024/03/01	0.2	196.57	0	0.00	197.00	0.2	2,362	0.01%
2024/02/29	14	195.50	14	196.00	197.00	0	2,429	0.00%
2024/02/27	0.2	196.23	0	0.00	195.50	0.2	2,486	0.01%
2024/02/26	1	196.00	1	196.00	195.50	0	2,518	0.00%
2024/02/23	13	196.85	13.5	197.31	196.50	-0.5	2,548	-0.02%
2024/02/22	0.5	199.17	2	200.75	200.50	-1.5	2,579	-0.06%
2024/02/21	10	199.00	11	199.55	199.00	-1	2,612	-0.04%
2024/02/20	0	0.00	1	200.00	200.00	-1	2,626	-0.04%
2024/02/19	0.6	196.65	1.1	199.32	199.50	-0.5	2,641	-0.02%
2024/02/16	1	195.51	0.2	196.00	196.00	0.8	2,668	0.03%
2024/02/15	0	0.00	2.4	192.92	196.00	-2.4	2,680	-0.09%
2024/02/05	1	192.50	0	0.00	193.50	1	2,684	0.04%
2024/01/26	1	195.00	0.2	194.50	195.50	0.8	2,718	0.03%
2024/01/25	2	196.25	1	195.50	196.00	1	2,716	0.04%
2024/01/24	0	0.00	1	194.50	195.50	-1	2,722	-0.04%
2024/01/23	1	196.00	3	194.50	193.50	-2	2,724	-0.07%
2024/01/22	0.2	199.00	0	199.00	199.00	0.2	2,709	0.01%
2024/01/19	0	0.00	1	199.50	199.50	-1	2,714	-0.04%
2024/01/17	3	198.50	1	198.00	196.50	2	2,702	0.07%
2024/01/16	0.2	200.50	0	0.00	200.50	0.2	2,660	0.01%
2024/01/15	1.1	199.50	4	199.50	200.00	-2.9	2,646	-0.11%
2024/01/12	0	0.00	2	197.50	198.00	-2	2,662	-0.08%
2024/01/11	0.2	198.00	22	198.45	198.00	-21.8	2,659	-0.82%
2024/01/10	1	198.00	1	197.50	197.00	0	2,693	0.00%
2024/01/09	0	0.00	3.2	197.84	197.50	-3.2	2,702	-0.12%
2024/01/08	3.2	197.81	4	198.75	199.00	-0.8	2,727	-0.03%
2024/01/05	3.6	196.52	1.2	197.28	197.00	2.4	2,727	0.09%
2024/01/04	0	0.00	4	194.63	194.00	-4	2,729	-0.15%
2024/01/03	5	193.30	1	193.99	193.50	4	2,751	0.14%
2023/12/29	7	194.29	0.1	193.83	194.00	6.9	2,730	0.25%
2023/12/28	0	0.00	1.2	195.42	195.50	-1.2	2,741	-0.04%
2023/12/27	0.3	193.83	1.1	193.11	194.00	-0.8	2,734	-0.03%
2023/12/26	0.1	193.00	0	0.00	194.50	0.1	2,719	0.00%
2023/12/22	0.1	190.50	4.1	190.38	191.00	-4	2,728	-0.14%
2023/12/21	2.1	188.21	1.1	186.98	189.00	1.1	2,689	0.04%
2023/12/20	0.1	191.00	3.1	190.68	191.00	-3	2,582	-0.12%
2023/12/19	4	188.13	0.1	188.50	190.00	3.9	2,510	0.16%
2023/12/18	1.1	189.36	5.4	189.15	189.50	-4.3	2,459	-0.18%
2023/12/15	1.1	185.95	1	185.00	185.00	0.1	2,399	0.00%
2023/12/14	2.3	187.26	0	0.00	187.00	2.3	2,357	0.10%
2023/12/12	1.3	184.62	0	0.00	185.00	1.3	2,426	0.05%
2023/12/11	0.2	184.50	0	0.00	185.00	0.2	2,425	0.01%
2023/12/08	1.1	184.66	0	0.00	184.50	1.1	2,445	0.04%
2023/12/07	3.2	184.84	0	0.00	183.50	3.2	2,462	0.13%
2023/12/06	1	193.50	3.1	194.50	192.50	-2.1	2,446	-0.09%
2023/12/05	0.1	194.00	3	195.00	193.50	-2.9	2,440	-0.12%
2023/12/04	0	0.00	5	195.50	195.00	-5	2,454	-0.20%
2023/12/01	0	0.00	1	196.00	195.50	-1	2,469	-0.04%
2023/11/30	1	200.50	0	0.00	194.50	1	2,436	0.04%
2023/11/29	2	196.50	4.1	197.74	196.50	-2.1	2,296	-0.09%
2023/11/28	4.2	195.88	0	0.00	194.50	4.2	2,260	0.19%
2023/11/27	2	197.50	1	199.00	196.00	1	2,280	0.04%
2023/11/24	3.9	201.27	3.3	203.65	197.50	0.6	2,253	0.03%
2023/11/22	0.2	196.00	0	0.00	196.00	0.2	2,151	0.01%
2023/11/21	0	0.00	2.4	196.21	196.00	-2.4	2,123	-0.11%
2023/11/20	0.4	193.50	16.1	193.19	194.00	-15.7	2,080	-0.76%
2023/11/17	0.1	191.50	0	0.00	191.50	0.1	2,043	0.00%
2023/11/16	1	189.00	21	188.50	189.50	-20	2,045	-0.98%
2023/11/15	0	0.00	1	186.50	186.50	-1	2,035	-0.05%
2023/11/14	1	184.01	0	0.00	185.00	1	2,027	0.05%
2023/11/13	4	186.75	6	187.25	187.50	-2	2,036	-0.10%
2023/11/10	1.1	187.63	8.2	186.36	187.50	-7.1	2,037	-0.35%
2023/11/08	1	182.00	2	183.00	182.00	-1	2,020	-0.05%
2023/11/07	0.2	182.50	20	183.00	182.50	-19.8	2,060	-0.96%
2023/11/06	1	184.00	1	185.00	184.00	0	2,073	0.00%
2023/11/03	0	0.00	20	183.00	183.50	-20	2,091	-0.96%
2023/11/02	0.1	183.00	0	0.00	183.50	0.1	2,109	0.01%
2023/11/01	23	181.70	3	182.00	181.00	20	2,108	0.95%
2023/10/30	0.1	184.00	14	183.36	183.50	-13.9	2,124	-0.65%
2023/10/27	10	182.50	0	0.00	182.50	10	2,118	0.47%
2023/10/26	0	0.00	1	182.50	181.50	-1	2,129	-0.05%
2023/10/25	0	181.50	0	0.00	182.00	0	2,136	0.00%
2023/10/23	0	0.00	1	182.00	181.50	-1	2,149	-0.05%
2023/10/20	1	182.00	1.1	183.45	182.50	-0.1	2,146	0.00%
2023/10/19	0	0.00	1	185.50	185.00	-1	2,172	-0.05%
2023/10/18	0.1	183.50	1	184.50	184.50	-0.9	2,215	-0.04%
2023/10/17	0	0.00	11	184.00	183.50	-11	2,208	-0.50%
2023/10/16	2.1	182.98	0	0.00	181.00	2.1	2,243	0.09%
2023/10/13	1.1	185.00	4	185.50	185.50	-2.9	2,259	-0.13%
2023/10/12	0.1	183.00	2	184.25	184.50	-1.9	2,241	-0.08%
2023/10/11	0	182.50	2.1	182.97	182.00	-2	2,223	-0.09%
2023/10/06	0	0.00	2	183.25	182.50	-2	2,224	-0.09%
2023/10/05	0.1	183.50	1	183.00	184.00	-0.9	2,227	-0.04%
2023/10/04	10.1	181.50	1	183.00	182.50	9.1	2,225	0.41%
2023/10/03	11	183.50	0	0.00	183.50	11	2,216	0.50%
2023/09/25	2	183.25	2	183.25	182.50	0	2,241	0.00%
2023/09/21	1.1	179.00	52.2	179.00	179.00	-51.1	2,299	-2.22%
2023/09/20	3.2	182.98	62.5	182.12	181.50	-59.4	2,313	-2.57%
2023/09/19	0.1	184.00	25	184.08	183.50	-24.9	2,321	-1.07%
2023/09/18	0	0.00	0.1	184.00	183.50	-0.1	2,347	0.00%
2023/09/15	0.1	182.50	0.2	182.74	182.00	-0.1	2,366	0.00%
2023/09/13	0	0.00	0.8	182.31	180.50	-0.8	2,333	-0.03%
2023/09/12	0.1	182.50	1	182.00	183.50	-0.9	2,392	-0.04%
2023/09/11	0.1	180.50	4	180.13	179.50	-3.9	2,374	-0.16%
2023/09/08	0	0.00	0.1	180.00	179.50	-0.1	2,355	0.00%
2023/09/07	0	0.00	1	180.50	180.50	-1	2,359	-0.04%
2023/09/06	1.1	182.41	9.1	181.08	182.50	-8	2,310	-0.35%
2023/09/04	0.1	179.00	1	180.00	180.50	-0.9	2,269	-0.04%
2023/09/01	1.1	179.45	30.8	179.52	180.00	-29.7	2,262	-1.31%
2023/08/31	3.1	178.35	34.8	179.02	180.50	-31.7	2,244	-1.41%
2023/08/30	1.2	175.50	2	176.25	177.00	-0.8	2,125	-0.04%
2023/08/29	1	171.00	0	0.00	171.00	1	2,087	0.05%
2023/08/28	2.1	169.11	0	0.00	171.00	2.1	2,076	0.10%
2023/08/25	1.1	167.55	0	0.00	167.50	1.1	2,113	0.05%
2023/08/24	30	167.50	1	169.00	168.00	29	2,108	1.38%
2023/08/23	2.2	167.04	0	0.00	169.00	2.2	2,117	0.10%
2023/08/22	0.1	168.00	0	0.00	167.50	0.1	2,117	0.00%
2023/08/21	0.1	168.99	0	0.00	169.00	0.1	2,096	0.01%
2023/08/18	1.3	166.69	0	0.00	166.50	1.3	2,109	0.06%
2023/08/17	4	167.00	0	0.00	167.50	4	2,095	0.19%
2023/08/16	27	170.96	0	0.00	170.00	27	2,082	1.30%
2023/08/15	26	172.50	0	0.00	171.50	26	2,074	1.25%
2023/08/14	20.1	172.50	0	174.00	172.50	20	2,073	0.97%
2023/08/11	43.1	172.52	0	0.00	172.50	43.1	2,075	2.07%
2023/08/10	30	175.00	0	0.00	176.50	30	2,037	1.47%
2023/08/09	0.2	177.00	0	0.00	177.00	0.2	2,039	0.01%
2023/08/08	3.1	176.48	2	176.50	176.00	1.1	2,019	0.05%
2023/08/07	30.1	175.00	0	0.00	176.50	30.1	2,006	1.50%
2023/08/04	1	173.00	0	0.00	174.00	1	2,013	0.05%
2023/08/02	0.5	175.00	0	0.00	174.00	0.5	2,005	0.02%
2023/08/01	0	175.50	0	0.00	175.00	0	1,995	0.00%
2023/07/31	12.1	174.42	0	0.00	173.50	12.1	1,991	0.61%
2023/07/28	6.4	175.09	0	0.00	175.00	6.4	1,978	0.32%
2023/07/27	1.1	177.66	1	178.00	178.00	0.1	1,971	0.01%
2023/07/25	0	0.00	2	176.25	176.00	-2	1,956	-0.10%
2023/07/24	0	0.00	2	177.00	176.00	-2	1,953	-0.10%
2023/07/21	2.1	174.83	0	0.00	174.50	2.1	1,905	0.11%
2023/07/20	0.1	177.50	0	0.00	177.50	0.1	1,857	0.00%
2023/07/19	1	178.00	1	178.50	177.50	0	1,813	0.00%
2023/07/18	1.1	180.00	2.6	177.93	181.00	-1.5	1,760	-0.08%
2023/07/17	3	173.67	0.4	174.50	174.00	2.6	1,711	0.15%
2023/07/14	0.2	175.75	0	0.00	176.00	0.2	1,719	0.01%
2023/07/13	0.1	176.00	3	176.50	175.50	-2.9	1,731	-0.17%
2023/07/12	0	0.00	1	174.00	174.00	-1	1,698	-0.06%
2023/07/11	0.1	173.86	0	0.00	173.00	0.1	1,698	0.00%
2023/07/10	1.1	171.23	5	171.90	171.50	-3.9	1,698	-0.23%
2023/07/07	7.3	171.66	0	0.00	172.50	7.3	1,712	0.42%
2023/07/06	8	173.25	0	0.00	173.00	8	1,706	0.47%
2023/07/05	10.2	176.41	1	176.50	176.50	9.2	1,670	0.55%
2023/07/04	13.3	175.15	10	175.50	176.00	3.3	1,663	0.20%
2023/07/03	4.1	174.43	0	0.00	174.00	4.1	1,652	0.25%
2023/06/30	5.5	176.90	0	0.00	175.50	5.5	1,657	0.33%
2023/06/29	8.1	180.07	6	180.00	179.50	2.1	1,641	0.13%
2023/06/28	2	190.25	1	190.50	190.00	1	1,581	0.06%
2023/06/27	3.1	190.48	0	0.00	189.50	3.1	1,538	0.20%
2023/06/26	11	188.14	2	188.50	189.50	9	1,513	0.59%
2023/06/21	1	189.00	2	190.50	190.00	-1	1,482	-0.07%
2023/06/20	2	190.00	2	190.50	190.50	0	1,446	0.00%
2023/06/19	1.1	187.98	1	187.50	187.50	0.1	1,435	0.00%
2023/06/16	1.1	186.68	0	0.00	186.50	1.1	1,443	0.08%
2023/06/15	0.2	192.00	1.2	192.00	192.00	-1	1,366	-0.07%
2023/06/14	3.1	191.50	1.1	192.91	190.00	2	1,441	0.14%
2023/06/13	1.4	193.68	1.1	194.00	194.00	0.3	1,482	0.02%
2023/06/12	1	191.00	2.1	191.29	191.50	-1.1	1,510	-0.07%
2023/06/09	1.1	192.00	1	191.00	190.50	0.1	1,543	0.01%
2023/06/08	1	190.50	1	188.52	189.00	0	1,578	0.00%
2023/06/07	0	0.00	0.1	189.00	190.00	-0.1	1,607	-0.01%
2023/06/06	0	0.00	1	187.52	188.00	-1	1,632	-0.06%
2023/06/02	0	0.00	4	189.50	189.50	-4	1,672	-0.24%
2023/06/01	0	0.00	0.2	186.50	186.50	-0.2	1,677	-0.01%
2023/05/31	1	186.00	2	186.00	185.50	-1	1,695	-0.06%
2023/05/30	0	0.00	0.3	189.43	188.50	-0.3	1,684	-0.02%
2023/05/29	0	0.00	4	189.00	189.00	-4	1,715	-0.23%
2023/05/26	0.1	186.00	0	0.00	185.00	0.1	1,834	0.01%
2023/05/25	1	184.00	2	185.25	185.50	-1	1,840	-0.05%
2023/05/24	2	187.00	2	186.00	185.00	0	1,845	0.00%
2023/05/23	2	188.50	3	188.50	188.00	-1	1,822	-0.05%
2023/05/19	0.1	189.50	0.5	189.22	189.50	-0.4	1,805	-0.02%
2023/05/18	2	188.00	3.1	188.29	188.50	-1.1	1,822	-0.06%
2023/05/17	4	186.75	3.1	187.63	186.50	0.9	1,822	0.05%
2023/05/15	0	0.00	1	186.00	187.00	-1	1,826	-0.05%
2023/05/12	3	185.00	0	0.00	184.50	3	1,856	0.16%
2023/05/11	1.1	184.52	1	185.00	185.50	0.1	1,864	0.00%
2023/05/08	0.4	184.50	0	0.00	184.50	0.4	1,955	0.02%
2023/05/04	2	181.00	3	181.17	181.00	-1	2,022	-0.05%
2023/04/28	2	180.50	1	181.00	181.00	1	2,163	0.05%
2023/04/26	0	0.00	1	180.00	180.00	-1	2,172	-0.05%
2023/04/21	1	181.98	5	182.00	181.00	-4	2,194	-0.18%
2023/04/20	0.1	182.00	0	0.00	181.50	0.1	2,220	0.00%
2023/04/18	0.1	182.00	1.3	183.38	183.00	-1.3	2,215	-0.06%
2023/04/17	0.1	185.00	1	185.00	184.50	-0.9	2,201	-0.04%
2023/04/14	1	185.00	0	0.00	184.50	1	2,217	0.05%
2023/04/12	0.2	185.50	0	0.00	184.00	0.2	2,217	0.01%
2023/04/10	0	0.00	2	186.00	186.00	-2	2,217	-0.09%
2023/04/07	1	186.00	0	0.00	185.00	1	2,220	0.05%
2023/04/06	0	0.00	1.2	187.50	186.50	-1.2	2,225	-0.05%
2023/03/31	0	0.00	7	190.50	190.00	-7	2,251	-0.31%
2023/03/28	0	0.00	1	189.50	189.00	-1	2,517	-0.04%
2023/03/27	0	0.00	0	189.50	190.00	0	2,654	0.00%
2023/03/23	1.3	189.00	0	0.00	189.50	1.3	2,807	0.05%
2023/03/22	0	0.00	2	188.50	189.00	-2	2,863	-0.07%
2023/03/21	1	189.00	0	0.00	188.00	1	2,887	0.03%
2023/03/17	0	187.50	0.6	186.50	187.50	-0.6	2,901	-0.02%
2023/03/16	0	0.00	0.6	185.00	185.50	-0.6	2,854	-0.02%
2023/03/15	1	187.00	3	186.50	186.00	-2	2,877	-0.07%
2023/03/14	1	187.00	2	186.75	185.50	-1	2,898	-0.03%
2023/03/13	0.6	187.00	0	0.00	186.00	0.6	2,935	0.02%
2023/03/10	2.7	184.37	12	184.50	184.50	-9.3	2,998	-0.31%
2023/03/09	1	186.00	1	187.00	185.50	0	3,107	0.00%
2023/03/08	0	0.00	1	187.00	187.50	-1	3,262	-0.03%
2023/03/07	0	0.00	1	188.00	187.00	-1	3,333	-0.03%
2023/03/06	0	0.00	7	187.64	187.50	-7	3,383	-0.21%
2023/03/03	5	189.50	5	188.50	188.00	0	3,436	0.00%
2023/03/02	0	0.00	4	188.50	189.00	-4	3,485	-0.11%
2023/03/01	0	0.00	2	187.50	186.00	-2	3,490	-0.06%
2023/02/24	12.2	185.44	7.3	184.34	184.50	4.9	3,493	0.14%
2023/02/23	0	0.00	2	190.49	191.00	-2	3,420	-0.06%
2023/02/22	1	189.00	8	189.31	189.00	-7	3,443	-0.20%
2023/02/21	5	189.50	12.2	189.20	189.00	-7.2	3,445	-0.21%
2023/02/20	3.2	188.38	3	189.50	190.00	0.2	3,515	0.01%
2023/02/17	1.3	188.50	0.5	188.06	189.00	0.9	3,579	0.02%
2023/02/16	6.3	188.96	11	189.77	189.00	-4.8	3,650	-0.13%
2023/02/15	0	0.00	3	188.17	188.00	-3	3,700	-0.08%
2023/02/14	0	0.00	2.1	188.00	188.50	-2.1	3,762	-0.05%
2023/02/13	0	0.00	1.5	186.83	187.50	-1.5	3,809	-0.04%
2023/02/10	0	0.00	5	188.50	188.00	-5	3,830	-0.13%
2023/02/09	0	0.00	2	186.00	186.00	-2	3,798	-0.05%
2023/02/08	7	185.07	1.2	186.30	185.00	5.8	3,800	0.15%
2023/02/07	1.2	186.33	0	0.00	186.50	1.2	3,789	0.03%
2023/02/06	10	186.30	12.1	186.95	186.50	-2.1	3,779	-0.06%
2023/02/03	12	185.08	13	185.50	185.50	-1	3,767	-0.03%
2023/02/02	17	185.26	18	185.06	185.00	-1	3,759	-0.03%
2023/02/01	20.1	183.08	26.2	184.56	185.50	-6.1	3,735	-0.16%
2023/01/31	1	178.00	11	178.95	178.00	-10	3,678	-0.27%
2023/01/30	0	0.00	6.1	178.00	178.00	-6.1	3,694	-0.17%
2023/01/17	0.1	175.50	5.1	175.01	175.00	-5	3,687	-0.13%
2023/01/16	5.9	176.50	0	0.00	175.50	5.9	3,744	0.16%
2023/01/13	0	0.00	0.1	175.50	176.00	-0.1	3,760	0.00%
2023/01/10	0	0.00	0.1	176.50	177.50	-0.1	3,835	0.00%
2023/01/06	0	171.50	0	0.00	171.50	0	3,857	0.00%
2023/01/05	0.2	172.28	1	172.50	171.50	-0.8	3,895	-0.02%
2023/01/04	0.2	171.48	0	0.00	171.50	0.2	3,913	0.01%
2022/12/30	3	169.00	0	0.00	169.00	3	3,931	0.08%
2022/12/29	0.1	168.50	1	168.50	169.00	-0.9	3,959	-0.02%
2022/12/28	5	169.50	5	169.50	169.00	0	3,967	0.00%
2022/12/27	0	0.00	1	170.00	169.00	-1	3,975	-0.03%
2022/12/23	11	169.00	14	169.61	169.00	-3	4,024	-0.07%
2022/12/22	4	167.75	1.3	170.96	172.00	2.7	4,009	0.07%
2022/12/21	3.1	166.34	11	165.95	167.00	-8	3,936	-0.20%
2022/12/20	1	167.50	0	0.00	168.50	1	3,839	0.03%
2022/12/16	1	172.00	13	173.46	172.00	-12	3,645	-0.33%
2022/12/15	1	174.00	1	173.52	174.00	0	3,555	0.00%
2022/12/14	0.4	174.75	0	0.00	175.50	0.4	3,570	0.01%
2022/12/13	2	173.00	0	0.00	173.00	2	3,528	0.06%
2022/12/12	0.1	172.33	0	0.00	174.50	0.1	3,487	0.00%
2022/12/09	7	174.22	1	174.00	173.50	6	3,517	0.17%
2022/12/08	1	174.50	2	174.50	174.00	-1	3,509	-0.03%
2022/12/07	2	176.75	3	176.17	176.50	-1	3,479	-0.03%
2022/12/06	2	175.50	1.1	176.91	175.00	0.9	3,411	0.03%
2022/12/05	2	175.75	1.3	175.84	176.00	0.7	3,351	0.02%
2022/12/02	1	175.50	0	0.00	176.50	1	3,300	0.03%
2022/12/01	5.1	179.30	1.1	183.24	177.00	4	3,222	0.12%
2022/11/30	2.1	184.21	1	183.99	183.00	1.1	3,134	0.03%
2022/11/28	2	176.50	2	178.50	180.00	0	3,058	0.00%
2022/11/24	46	177.11	44	178.60	180.50	2	3,127	0.06%
2022/11/22	11.1	177.18	11	177.45	179.50	0.1	3,159	0.00%
2022/11/18	0	0.00	6.5	183.92	184.00	-6.5	3,098	-0.21%
2022/11/17	0	0.00	0	186.00	187.50	0	3,099	0.00%
2022/11/16	3	185.50	3	186.00	186.00	0	3,106	0.00%
2022/11/15	1	183.00	7.2	186.20	187.50	-6.2	3,069	-0.20%
2022/11/14	0	0.00	2.7	183.43	184.50	-2.7	3,031	-0.09%
2022/11/11	5	179.70	4	180.63	180.00	1	2,974	0.03%
2022/11/10	1	180.00	4.5	178.73	180.00	-3.5	2,956	-0.12%
2022/11/09	1	174.50	5.3	175.66	176.50	-4.3	2,927	-0.15%
2022/11/08	11.4	173.60	13	174.04	174.50	-1.6	2,891	-0.05%
2022/11/07	0.2	172.50	13	173.27	173.50	-12.8	2,893	-0.44%
2022/11/04	14	170.57	15	171.00	171.00	-1	2,902	-0.03%
2022/11/03	4	172.25	1	172.00	172.50	3	2,946	0.10%
2022/11/02	0	0.00	2	171.50	172.00	-2	3,003	-0.07%
2022/11/01	0	0.00	1	171.00	171.00	-1	2,992	-0.03%
2022/10/31	1	168.50	0	0.00	169.50	1	2,978	0.03%
2022/10/25	3	161.83	4	163.13	162.50	-1	2,907	-0.03%
2022/10/24	26	164.98	23	164.48	164.50	3	2,886	0.10%
2022/10/21	3	168.83	1	169.00	169.00	2	2,835	0.07%
2022/10/20	21	170.45	40	170.75	172.00	-19	2,857	-0.66%
2022/10/19	12	171.00	10	171.50	170.50	2	2,819	0.07%
2022/10/18	3	170.50	3	171.00	171.00	0	2,778	0.00%
2022/10/17	3	169.67	3	169.50	170.50	0	2,786	0.00%
2022/10/14	0	0.00	1	172.50	172.00	-1	2,793	-0.04%
2022/10/13	1	169.00	1	169.00	168.50	0	2,804	0.00%
2022/10/12	1	167.50	0	0.00	168.00	1	2,807	0.04%
2022/10/11	0.1	169.50	1	169.00	169.50	-0.9	2,813	-0.03%
2022/10/07	1	172.00	1	173.00	172.50	0	2,799	0.00%
2022/10/06	0	0.00	0.1	172.00	174.00	-0.1	2,834	0.00%
2022/10/05	5	169.80	5	170.30	170.00	0	2,843	0.00%
2022/10/03	1	169.50	1	170.00	169.00	0	2,816	0.00%
2022/09/30	1	172.50	1	172.50	172.50	0	2,805	0.00%
2022/09/29	0	0.00	2	170.50	171.00	-2	2,792	-0.07%
2022/09/28	3	170.50	3	170.50	170.00	0	2,788	0.00%
2022/09/27	4	170.25	4	170.38	171.00	0	2,798	0.00%
2022/09/26	30	170.53	32	171.16	170.00	-2	2,790	-0.07%
2022/09/23	3	170.50	3.3	171.66	171.50	-0.3	2,776	-0.01%
2022/09/22	15	169.83	32	169.77	171.00	-17	2,779	-0.61%
2022/09/21	3	171.83	4	171.25	172.00	-1	2,742	-0.04%
2022/09/20	2	174.00	2	174.50	176.00	0	2,704	0.00%
2022/09/19	11	172.55	11	173.50	173.50	0	2,720	0.00%
2022/09/16	12	172.50	13	173.00	172.50	-1	2,737	-0.04%
2022/09/14	0.1	170.00	1	172.00	171.00	-0.9	2,709	-0.03%
2022/09/13	1	171.00	1	171.50	171.50	0	2,736	0.00%
2022/09/08	1	166.00	0	0.00	169.00	1	2,759	0.04%
2022/09/07	1.1	163.14	1.1	164.45	166.00	0	2,761	0.00%
2022/09/06	12	164.46	11	164.82	164.50	1	2,749	0.04%
2022/09/05	11.2	170.24	2.1	170.00	169.50	9.1	2,714	0.34%
2022/09/02	24.1	181.69	21.1	182.31	181.00	3	2,647	0.11%
2022/09/01	32	183.50	32	184.14	183.50	0	2,602	0.00%
2022/08/31	15	180.67	15.2	181.70	185.50	-0.2	2,556	-0.01%
2022/08/30	65	182.77	79.1	183.16	183.00	-14.1	2,481	-0.57%
2022/08/29	55	179.35	67	179.92	181.00	-12	2,450	-0.49%
2022/08/26	2.1	182.24	25.5	181.87	183.00	-23.4	2,481	-0.94%
2022/08/25	44	180.48	33.2	180.91	180.50	10.8	2,548	0.42%
2022/08/24	29	180.03	42.2	180.62	180.50	-13.2	2,645	-0.50%
2022/08/23	1	178.00	2.1	179.23	178.50	-1.1	2,767	-0.04%
2022/08/22	30	178.00	32	178.48	178.00	-2	2,860	-0.07%
2022/08/19	1	178.00	1.1	178.98	178.00	-0.1	2,917	0.00%
2022/08/18	30	176.17	30	176.67	178.00	0	2,968	0.00%
2022/08/17	7	176.14	30.1	176.88	176.50	-23.1	3,071	-0.75%
2022/08/16	6	177.25	14	176.25	177.50	-8	3,111	-0.26%
2022/08/15	3	173.50	6.3	174.32	175.00	-3.3	3,122	-0.11%
2022/08/12	15.1	174.15	2	175.25	176.00	13.1	3,157	0.41%
2022/08/11	20	177.13	1	176.00	176.00	19	3,165	0.60%
2022/08/10	26.4	175.90	20.1	176.25	175.50	6.3	3,162	0.20%
2022/08/09	10.2	177.39	12.7	178.08	179.50	-2.5	3,129	-0.08%
2022/08/08	2	170.25	0	0.00	171.00	2	3,089	0.06%
2022/08/05	0	0.00	0.1	170.00	170.50	-0.1	3,103	0.00%
2022/08/04	0	0.00	6	169.50	169.50	-6	3,118	-0.19%
2022/08/02	5	167.90	5.1	169.27	168.00	-0.1	3,235	0.00%
2022/08/01	0	0.00	2	170.50	170.50	-2	3,239	-0.06%
2022/07/29	1	169.00	10	169.80	170.50	-9	3,258	-0.28%
2022/07/28	0	0.00	5	171.50	170.50	-5	3,273	-0.15%
2022/07/27	10	171.50	22	170.66	172.00	-12	3,269	-0.37%
2022/07/26	1	166.00	1	165.50	166.00	0	3,234	0.00%
2022/07/25	2.1	168.24	3.1	167.84	168.00	-1	3,226	-0.03%
2022/07/22	2	168.00	1	168.00	168.00	1	3,242	0.03%
2022/07/21	2	166.50	2.1	167.93	169.00	-0.1	3,244	0.00%
2022/07/20	4	167.75	1	168.50	166.00	3	3,220	0.09%
2022/07/19	7.1	167.51	0	0.00	167.00	7.1	3,184	0.22%
2022/07/18	17	168.44	21.1	168.97	170.00	-4.1	3,168	-0.13%
2022/07/15	5.1	168.50	2	168.75	168.00	3.1	3,149	0.10%
2022/07/14	2	166.25	2.1	167.99	168.50	-0.1	3,143	0.00%
2022/07/13	1	164.50	2	164.50	163.50	-1	3,127	-0.03%
2022/07/08	2	160.50	3	160.67	160.50	-1	3,101	-0.03%
2022/07/06	2	157.50	1.2	157.93	157.50	0.9	3,120	0.03%
2022/07/05	1	162.50	2	159.50	160.00	-1	3,173	-0.03%
2022/07/04	1	164.00	2	163.00	163.00	-1	3,168	-0.03%
2022/07/01	0	0.00	2	166.50	162.00	-2	3,209	-0.06%
2022/06/30	2.1	164.71	0	0.00	165.50	2.1	3,208	0.07%
2022/06/29	1	165.50	0	0.00	167.50	1	3,202	0.03%
2022/06/28	1	167.50	1	168.00	168.00	0	3,202	0.00%
2022/06/27	1	169.50	0.1	169.00	169.00	0.9	3,232	0.03%
2022/06/24	1	165.00	1	166.00	166.00	0	3,198	0.00%
2022/06/23	1	165.00	3.1	165.35	165.50	-2.1	3,188	-0.07%
2022/06/22	1.2	163.42	0	0.00	163.50	1.2	3,152	0.04%
2022/06/21	0.6	163.38	0.1	162.50	164.50	0.5	3,149	0.02%
2022/06/20	0	0.00	7.1	162.72	162.50	-7.1	3,118	-0.23%
2022/06/17	0.1	162.50	3.4	162.95	165.00	-3.3	3,111	-0.10%
2022/06/16	1	166.00	1.1	166.45	164.50	-0.1	3,101	0.00%
2022/06/15	5.1	167.91	2	166.50	166.50	3.1	3,150	0.10%
2022/06/14	0.2	167.00	1	168.00	168.00	-0.9	3,174	-0.03%
2022/06/13	2	167.50	0	0.00	167.00	2	3,176	0.06%
2022/06/10	1	168.00	4.5	169.17	168.00	-3.5	3,151	-0.11%
2022/06/09	0	0.00	1.1	172.41	173.00	-1.1	3,123	-0.04%
2022/06/08	7.3	173.48	6.2	173.72	173.00	1.1	3,117	0.03%
2022/06/07	1	173.00	4.2	172.51	173.50	-3.2	3,066	-0.10%
2022/06/06	8	173.88	5.1	173.75	173.50	2.9	3,026	0.10%
2022/06/02	2.1	171.73	2.1	172.19	171.00	-0.1	2,972	0.00%
2022/06/01	4.1	170.00	13.9	169.63	170.50	-9.8	2,930	-0.33%
2022/05/31	4.3	164.19	5	167.50	164.00	-0.7	2,820	-0.02%
2022/05/30	8.3	166.68	4.5	166.70	166.00	3.9	2,686	0.14%
2022/05/27	2	165.00	0.4	164.63	165.00	1.6	2,613	0.06%
2022/05/26	0.1	163.50	7.1	164.06	163.50	-7	2,579	-0.27%
2022/05/25	3	162.17	4.1	164.87	161.50	-1.1	2,684	-0.04%
2022/05/24	2	164.25	9.8	163.76	162.50	-7.8	2,612	-0.30%
2022/05/23	1	161.00	10	161.00	160.50	-9	2,535	-0.35%
2022/05/20	2	160.00	2	160.00	159.50	0	2,517	0.00%
2022/05/19	3	158.50	5	158.10	159.00	-2	2,463	-0.08%
2022/05/17	1	156.00	12	155.58	155.50	-11	2,419	-0.45%
2022/05/16	1	153.49	6	155.33	156.00	-5	2,413	-0.21%
2022/05/13	0	0.00	2	150.00	150.50	-2	2,374	-0.08%
2022/05/12	0.1	148.50	0	0.00	148.50	0.1	2,377	0.00%
2022/05/11	10.6	147.82	15	148.67	148.50	-4.4	2,362	-0.19%
2022/05/10	4	155.38	9.1	154.34	155.50	-5.1	2,294	-0.22%
2022/05/09	5.1	149.51	15.1	150.13	150.00	-10	2,240	-0.45%
2022/05/06	5	150.00	0	0.00	151.00	5	2,248	0.22%
2022/05/05	6	149.17	7	150.50	151.00	-1	2,255	-0.04%
2022/05/04	0	0.00	1	148.00	148.00	-1	2,238	-0.04%
2022/05/03	1.1	145.10	4	146.00	146.50	-2.9	2,257	-0.13%
2022/04/28	0.1	142.50	5	143.00	143.50	-4.9	2,304	-0.21%
2022/04/27	10	142.75	12	142.58	142.00	-2	2,306	-0.09%
2022/04/26	10	145.00	0	0.00	144.50	10	2,311	0.43%
2022/04/25	16.2	145.49	18	145.03	145.50	-1.8	2,331	-0.08%
2022/04/22	0	0.00	0.3	147.00	147.50	-0.3	2,328	-0.01%
2022/04/20	0.1	147.50	1	147.50	148.00	-0.9	2,332	-0.04%
2022/04/19	1.2	146.96	3	147.50	146.50	-1.8	2,335	-0.08%
2022/04/18	3.1	145.50	0	0.00	145.00	3.1	2,351	0.13%
2022/04/15	0.1	146.50	1	146.50	146.50	-0.9	2,369	-0.04%
2022/04/14	2	145.00	2	146.00	146.00	0	2,389	0.00%
2022/04/13	0.1	145.00	17	146.00	146.50	-16.9	2,405	-0.70%
2022/04/12	21	143.52	20	143.50	143.50	1	2,480	0.04%
2022/04/11	38	145.80	24	144.00	144.50	14	2,475	0.57%
2022/04/08	0.1	147.50	22	147.32	148.50	-21.9	2,421	-0.90%
2022/04/07	1.1	146.05	1.2	146.58	146.00	-0.1	2,408	0.00%
2022/04/06	15.1	145.50	15.4	145.99	146.00	-0.3	2,360	-0.01%
2022/04/01	0.1	145.00	4.3	145.03	146.00	-4.2	2,382	-0.18%
2022/03/31	0.1	145.50	1	145.50	144.50	-0.9	2,379	-0.04%
2022/03/30	8	143.75	3	145.00	144.50	5	2,369	0.21%
2022/03/29	35	145.50	15	146.00	145.50	20	2,341	0.85%
2022/03/28	15	146.00	15	146.50	146.00	0	2,349	0.00%
2022/03/25	1	147.50	0	0.00	147.50	1	2,392	0.04%
2022/03/24	0	149.00	0	0.00	148.00	0	2,442	0.00%
2022/03/23	0.1	147.50	0	0.00	147.50	0.1	2,468	0.00%
2022/03/22	1	147.50	2	147.50	147.50	-1	2,484	-0.04%
2022/03/21	0.4	148.00	0	0.00	147.50	0.4	2,496	0.01%
2022/03/18	5.1	148.00	10	150.00	151.00	-4.9	2,492	-0.20%
2022/03/17	11.1	146.73	3.1	147.15	147.00	8	2,440	0.33%
2022/03/16	0.1	144.44	1	143.50	144.00	-0.9	2,416	-0.04%
2022/03/15	0	143.50	2	143.50	143.50	-2	2,440	-0.08%
2022/03/14	1.3	144.70	0	0.00	144.50	1.3	2,438	0.05%
2022/03/11	0	0.00	3	145.50	146.00	-3	2,441	-0.12%
2022/03/10	0	0.00	4	146.38	146.00	-4	2,442	-0.16%
2022/03/09	0	0.00	1	145.50	144.00	-1	2,458	-0.04%
2022/03/08	25.3	141.67	34	141.78	142.00	-8.7	2,471	-0.35%
2022/03/07	17.3	143.69	18	142.81	142.50	-0.7	2,504	-0.03%
2022/03/04	9.1	147.50	4	147.00	147.00	5.1	2,571	0.20%
2022/03/03	7.1	149.43	7	149.71	149.00	0.1	2,648	0.00%
2022/03/02	0.1	149.54	8	148.88	150.00	-7.9	2,697	-0.29%
2022/03/01	6.2	145.69	8.6	145.59	146.00	-2.4	2,672	-0.09%
2022/02/25	37	144.66	16	143.81	143.00	21	2,647	0.79%
2022/02/24	2.2	149.29	2	149.00	149.00	0.2	2,525	0.01%
2022/02/23	6	151.17	0	0.00	151.00	6	2,503	0.24%
2022/02/22	6.1	151.34	0	0.00	152.00	6.1	2,498	0.24%
2022/02/21	1	153.50	0	0.00	153.50	1	2,475	0.04%
2022/02/18	0.1	154.48	2	154.25	154.00	-1.9	2,508	-0.08%
2022/02/17	2.1	153.76	0	0.00	154.00	2.1	2,534	0.08%
2022/02/16	4	153.75	9	153.50	153.50	-5	2,551	-0.20%
2022/02/15	9.1	152.51	0	0.00	152.00	9.1	2,546	0.36%
2022/02/14	6	153.50	0	0.00	153.50	6	2,533	0.24%
2022/02/11	0.6	157.41	0	0.00	156.00	0.6	2,547	0.02%
2022/02/10	1.1	157.15	0	0.00	157.00	1.1	2,574	0.04%
2022/02/09	1.1	157.10	0	0.00	157.50	1.1	2,584	0.04%
2022/02/08	0.1	157.00	0.1	157.00	156.50	0	2,599	0.00%
2022/02/07	1	154.01	4	154.00	155.50	-3	2,567	-0.12%
2022/01/25	3.1	155.51	1	155.00	155.50	2.1	2,534	0.08%
2022/01/24	2	158.25	6	157.00	157.50	-4	2,510	-0.16%
2022/01/21	1.1	158.55	2.1	159.00	158.50	-1	2,552	-0.04%
2022/01/20	1.1	162.00	1.1	161.98	161.50	0.1	2,539	0.00%
2022/01/19	2.2	161.30	3	162.00	161.50	-0.8	2,535	-0.03%
2022/01/18	2.1	161.03	7	160.86	161.00	-4.9	2,511	-0.19%
2022/01/17	4	158.75	3	159.17	159.50	1	2,495	0.04%
2022/01/14	6	159.00	0	0.00	158.00	6	2,494	0.24%
2022/01/13	0.2	160.00	2	159.75	160.50	-1.8	2,508	-0.07%
2022/01/12	0.1	159.00	3	159.00	159.50	-2.9	2,520	-0.12%
2022/01/11	8.1	158.07	3	158.17	158.00	5.1	2,532	0.20%
2022/01/10	6.2	160.42	1.7	160.30	160.50	4.5	2,507	0.18%
2022/01/07	4.2	161.87	3.3	162.41	162.00	0.9	2,537	0.04%
2022/01/06	4.3	162.01	2	162.00	162.50	2.3	2,527	0.09%
2022/01/05	12.5	162.14	11.2	162.63	161.00	1.3	2,521	0.05%
2022/01/04	3	157.50	7	157.86	158.50	-4	2,447	-0.16%
2022/01/03	4.1	157.13	0	0.00	157.50	4.1	2,452	0.17%
2021/12/30	1	157.50	3.1	156.69	156.50	-2.1	2,464	-0.09%
2021/12/29	4	156.88	2.1	157.02	157.00	1.9	2,497	0.08%
2021/12/28	2.3	157.58	18	157.03	157.50	-15.7	2,506	-0.63%
2021/12/27	2	155.50	0	0.00	155.50	2	2,480	0.08%
2021/12/24	0.1	156.00	2	155.25	156.00	-1.9	2,496	-0.08%
2021/12/23	4	155.25	2	155.75	155.00	2	2,524	0.08%
2021/12/22	4.1	155.77	1.1	156.02	156.00	3.1	2,536	0.12%
2021/12/21	5	156.30	36.3	155.58	157.00	-31.3	2,550	-1.23%
2021/12/20	23.6	153.55	5	154.50	153.00	18.6	2,519	0.74%
2021/12/17	28	153.64	27	153.98	154.00	1	2,507	0.04%
2021/12/16	16	154.56	18.4	154.86	154.00	-2.4	2,541	-0.09%
2021/12/15	0	0.00	1	155.00	153.50	-1	2,549	-0.04%
2021/12/14	1	155.00	4.2	154.02	155.00	-3.2	2,657	-0.12%
2021/12/13	0	0.00	0.9	155.50	155.00	-0.9	2,651	-0.03%
2021/12/10	3.1	156.19	1	156.50	156.00	2.1	2,674	0.08%
2021/12/09	21.1	156.03	58.2	156.45	157.00	-37.1	2,675	-1.39%
2021/12/08	23.1	152.55	0.3	153.00	152.50	22.8	2,661	0.86%
2021/12/07	15.3	152.10	14.4	152.74	153.50	0.9	2,670	0.03%
2021/12/06	3.4	150.09	24	151.94	152.00	-20.6	2,681	-0.77%
2021/12/03	14	149.36	0	0.00	149.50	14	2,719	0.51%
2021/12/02	17.5	149.29	0	151.00	149.00	17.5	2,732	0.64%
2021/12/01	5.1	151.24	1	152.00	151.50	4.1	2,709	0.15%
2021/11/30	7.1	149.79	17	153.76	155.00	-9.9	2,671	-0.37%
2021/11/29	15.9	149.25	5.1	149.42	149.00	10.8	2,584	0.42%
2021/11/26	19.8	152.64	0	0.00	151.50	19.8	2,529	0.78%
2021/11/25	3.2	155.55	0.3	157.00	155.00	2.9	2,590	0.11%
2021/11/24	4.4	155.69	1	155.50	155.50	3.4	2,675	0.13%
2021/11/23	9.6	157.02	0	0.00	156.00	9.6	2,717	0.35%
2021/11/22	9.1	160.46	0.1	161.50	160.00	9.1	2,722	0.33%
2021/11/19	3	161.50	0.6	163.50	161.00	2.4	2,729	0.09%
2021/11/18	1	162.00	1.4	162.07	162.50	-0.4	2,751	-0.01%
2021/11/17	12.8	163.01	2	164.25	162.00	10.8	2,763	0.39%
2021/11/16	3	164.33	3	165.00	164.00	0	2,759	0.00%
2021/11/15	1.2	162.67	6.1	163.50	164.00	-4.9	2,739	-0.18%
2021/11/12	6.4	163.13	0	0.00	163.00	6.4	2,759	0.23%
2021/11/11	1	163.00	0	0.00	162.50	1	2,770	0.04%
2021/11/10	10	163.40	0	0.00	163.00	10	2,782	0.36%
2021/11/09	3	164.83	1	166.00	165.00	2	2,770	0.07%
2021/11/08	3	162.67	6	164.00	163.00	-3	2,772	-0.11%
2021/11/05	5	161.60	0	0.00	162.00	5	2,797	0.18%
2021/11/04	1.1	162.55	1.2	163.00	162.00	-0.1	2,880	0.00%
2021/11/03	0	0.00	5	163.70	163.00	-5	2,957	-0.17%
2021/11/02	0	0.00	12	164.00	162.50	-12	2,960	-0.41%
2021/11/01	0	0.00	1	162.00	163.00	-1	2,971	-0.03%
2021/10/29	19.3	161.16	2	161.50	161.00	17.3	2,978	0.58%
2021/10/28	0.2	165.00	2	163.50	163.50	-1.8	2,919	-0.06%
2021/10/27	4	164.75	0	0.00	164.00	4	2,908	0.14%
2021/10/26	1.3	164.72	3	166.00	166.00	-1.7	2,924	-0.06%
2021/10/25	4.1	164.55	3	166.33	164.50	1.1	2,935	0.04%
2021/10/22	0.2	165.00	0	0.00	164.50	0.2	2,962	0.01%
2021/10/21	2	165.00	0	0.00	164.50	2	2,958	0.07%
2021/10/20	1	162.50	0	0.00	163.00	1	2,939	0.03%
2021/10/19	1	161.50	2	161.50	162.50	-1	2,935	-0.03%
2021/10/18	0.1	162.50	1	163.00	161.00	-0.9	2,926	-0.03%
2021/10/15	1	160.50	0	0.00	160.50	1	2,960	0.03%
2021/10/14	0	0.00	8	162.81	161.50	-8	2,950	-0.27%
2021/10/13	2.2	162.47	1	161.50	161.00	1.2	2,979	0.04%
2021/10/12	1	162.50	2	163.50	162.50	-1	3,067	-0.03%
2021/10/08	0.2	165.00	1	165.50	164.00	-0.9	3,078	-0.03%
2021/10/07	0	0.00	1	162.50	163.00	-1	3,081	-0.03%
2021/10/06	3.1	162.18	0	0.00	160.50	3.1	3,084	0.10%
2021/10/05	2	163.50	0	0.00	164.00	2	3,076	0.07%
2021/10/04	1	163.00	4	164.00	163.50	-3	3,082	-0.10%
2021/10/01	0.1	165.00	1	166.50	163.00	-1	3,081	-0.03%
2021/09/30	1	167.50	0	0.00	167.50	1	3,066	0.03%
2021/09/29	4.5	166.72	1	166.50	166.00	3.5	3,035	0.12%
2021/09/28	0	0.00	1	169.00	169.00	-1	3,024	-0.03%
2021/09/27	5	169.00	4	169.38	169.50	1	3,022	0.03%
2021/09/24	2	171.00	4	169.88	168.00	-2	3,010	-0.07%
2021/09/23	1	167.00	13.1	167.66	170.00	-12.1	2,998	-0.40%
2021/09/22	10.6	163.41	8.1	163.65	163.00	2.5	2,958	0.08%
2021/09/17	14.4	165.11	33.3	164.88	166.00	-18.9	2,938	-0.64%
2021/09/16	4.4	155.30	4	156.13	156.00	0.4	2,830	0.01%
2021/09/15	5.1	155.80	6	156.50	155.00	-0.9	2,846	-0.03%
2021/09/14	4	158.75	1	159.00	158.50	3	2,835	0.11%
2021/09/13	12	158.34	6	158.50	159.00	6	2,826	0.21%
2021/09/10	1	159.00	1	160.00	160.50	0	2,814	0.00%
2021/09/09	6.3	155.21	0	0.00	156.00	6.3	2,909	0.22%
2021/09/08	1.2	155.55	3	154.50	154.50	-1.8	2,906	-0.06%
2021/09/07	2.3	159.76	1	160.00	159.00	1.3	2,893	0.04%
2021/09/06	5.2	164.11	4	163.50	162.00	1.2	2,867	0.04%
2021/09/03	3	164.00	1	164.00	164.00	2	2,891	0.07%
2021/09/02	0.2	165.38	6	165.08	164.50	-5.8	2,902	-0.20%
2021/09/01	10.3	166.83	2	166.50	166.50	8.3	2,899	0.29%
2021/08/31	34.5	166.12	12	166.54	167.00	22.5	2,875	0.78%
2021/08/30	5	179.00	7	179.21	179.00	-2	2,765	-0.07%
2021/08/27	6	177.83	0	0.00	177.50	6	2,672	0.22%
2021/08/26	2.2	176.01	0	0.00	176.00	2.2	2,611	0.08%
2021/08/25	3	177.83	4	177.50	177.50	-1	2,562	-0.04%
2021/08/24	4	176.25	2	176.50	176.50	2	2,549	0.08%
2021/08/23	2	174.50	4	174.50	174.50	-2	2,521	-0.08%
2021/08/20	8	174.00	0	0.00	173.50	8	2,536	0.32%
2021/08/19	3	175.67	2	176.00	175.50	1	2,611	0.04%
2021/08/18	13	176.73	1	178.00	178.00	12	2,606	0.46%
2021/08/17	1	179.50	4	179.50	179.50	-3	2,603	-0.12%
2021/08/16	4	176.50	0.1	177.50	178.00	3.9	2,589	0.15%
2021/08/13	3	178.83	1	179.00	179.50	2	2,666	0.08%
2021/08/12	6	180.67	7	180.21	181.50	-1	2,688	-0.04%
2021/08/11	5	176.00	10	176.85	177.50	-5	2,692	-0.19%
2021/08/10	32.3	174.89	41	176.10	173.50	-8.7	2,720	-0.32%
2021/08/09	26.3	180.33	2.1	181.42	179.00	24.2	2,714	0.89%
2021/08/06	0	0.00	4	186.25	186.00	-4	2,674	-0.15%
2021/08/05	3	187.00	10	187.55	187.50	-7	2,766	-0.25%
2021/08/04	0.1	188.00	0.8	188.00	188.00	-0.7	2,880	-0.02%
2021/08/03	1	187.00	3	187.00	188.00	-2	2,923	-0.07%
2021/08/02	1	188.00	1	187.00	188.00	0	2,940	0.00%
2021/07/30	17	185.41	5	185.60	185.00	12	2,968	0.40%
2021/07/29	4	187.13	0	0.00	186.50	4	3,018	0.13%
2021/07/28	1	186.00	0	0.00	188.00	1	3,042	0.03%
2021/07/27	1.1	188.45	25	188.94	189.00	-23.9	3,077	-0.78%
2021/07/23	2.1	187.27	1.5	188.00	187.00	0.6	3,180	0.02%
2021/07/22	2	188.50	4.2	189.24	189.00	-2.2	3,204	-0.07%
2021/07/21	26.1	188.69	15.1	186.50	186.00	11	3,234	0.34%
2021/07/20	5	189.70	5.2	189.61	190.00	-0.2	3,227	0.00%
2021/07/19	5.1	189.11	3.1	189.50	190.00	2	3,246	0.06%
2021/07/16	25.1	188.98	11	188.18	189.00	14.1	3,298	0.43%
2021/07/15	1.1	183.05	14	183.64	184.00	-12.9	3,326	-0.39%
2021/07/14	0	0.00	3.1	181.52	181.50	-3.1	3,319	-0.09%
2021/07/13	2	181.75	3.2	182.17	182.00	-1.2	3,316	-0.03%
2021/07/12	18.3	180.56	9	179.94	180.00	9.3	3,371	0.27%
2021/07/09	7	181.29	0	0.00	181.50	7	3,363	0.21%
2021/07/08	3.1	183.34	4.1	183.01	183.00	-1.1	3,379	-0.03%
2021/07/07	16.2	183.29	11	182.91	183.50	5.2	3,406	0.15%
2021/07/06	3.6	183.15	13.1	183.31	183.00	-9.5	3,449	-0.27%
2021/07/05	1.2	182.57	7.3	182.52	182.50	-6.1	3,468	-0.18%
2021/07/02	6.3	181.13	4.2	182.01	181.00	2.1	3,479	0.06%
2021/07/01	0	0.00	4	181.63	181.00	-4	3,490	-0.11%
2021/06/30	7.2	181.58	1	182.00	182.00	6.2	3,517	0.18%
2021/06/29	26	180.83	20.4	181.00	181.00	5.6	3,523	0.16%
2021/06/28	8.1	182.01	0	0.00	183.00	8.1	3,536	0.23%
2021/06/25	14	182.68	1.2	183.13	183.00	12.8	3,600	0.36%
2021/06/24	16.3	182.14	5	182.70	181.50	11.3	3,658	0.31%
2021/06/23	1	181.00	8	181.88	182.50	-7	3,651	-0.19%
2021/06/22	2	178.02	3	178.50	178.50	-1	3,677	-0.03%
2021/06/21	6.2	177.80	1	178.00	178.00	5.2	3,685	0.14%
2021/06/18	7.5	179.22	0	0.00	178.50	7.5	3,687	0.20%
2021/06/17	2.3	180.23	2	180.50	182.00	0.3	3,598	0.01%
2021/06/16	2	181.01	5	181.20	181.50	-3	3,611	-0.08%
2021/06/15	4	179.50	5	179.60	179.00	-1	3,594	-0.03%
2021/06/11	2	179.25	1	179.50	179.50	1	3,606	0.03%
2021/06/09	3.2	178.33	0	0.00	178.00	3.2	3,606	0.09%
2021/06/08	6.2	179.76	1	179.50	179.00	5.2	3,653	0.14%
2021/06/07	10	180.20	8.1	180.08	180.50	1.9	3,739	0.05%
2021/06/04	3	181.33	0	0.00	182.00	3	3,721	0.08%
2021/06/03	3	183.17	2	184.00	183.00	1	3,732	0.03%
2021/06/02	6	183.33	0	0.00	183.00	6	3,743	0.16%
2021/06/01	0	0.00	3	185.33	185.00	-3	3,759	-0.08%
2021/05/31	6.1	183.61	4	184.00	184.00	2.1	3,770	0.06%
2021/05/28	6	182.33	4	183.13	183.00	2	3,802	0.05%
2021/05/27	3.2	180.44	1	182.00	180.00	2.2	3,798	0.06%
2021/05/26	1	182.00	15	182.60	182.50	-14	3,778	-0.37%
2021/05/25	3.1	182.02	1	183.00	182.00	2.1	3,778	0.05%
2021/05/24	1	182.00	2	181.75	182.00	-1	3,762	-0.03%
2021/05/21	12	183.46	6	182.93	181.50	6	3,799	0.16%
2021/05/20	5	177.20	4	178.63	177.50	1	3,739	0.03%
2021/05/19	4	177.13	9	177.89	178.00	-5	3,749	-0.13%
2021/05/18	12.2	174.68	9.1	175.40	176.50	3.1	3,731	0.08%
2021/05/17	13	172.08	4	172.25	171.50	9	3,715	0.24%
2021/05/14	3.1	177.39	4	178.38	178.00	-0.9	3,675	-0.02%
2021/05/13	8	175.50	1	177.50	175.00	7	3,684	0.19%
2021/05/12	19.4	178.58	4.3	180.99	177.50	15.1	3,635	0.41%
2021/05/11	5	186.51	6.3	188.02	186.00	-1.2	3,526	-0.04%
2021/05/10	3	189.33	5	191.10	191.00	-2	3,506	-0.06%
2021/05/07	0	0.00	1.3	190.23	190.50	-1.3	3,565	-0.04%
2021/05/06	14	189.04	4	188.01	188.00	10	3,590	0.28%
2021/05/05	8.1	192.14	7	192.36	191.50	1.1	3,592	0.03%
2021/05/04	8.3	189.42	2.1	189.52	189.00	6.2	3,651	0.17%
2021/05/03	10.2	194.57	3.3	192.60	191.50	7	3,608	0.19%
2021/04/29	4	197.75	1.5	198.00	197.50	2.5	3,567	0.07%
2021/04/28	7.8	198.28	1.1	198.56	197.50	6.7	3,552	0.19%
2021/04/27	5	199.40	1	199.50	199.00	4	3,638	0.11%
2021/04/26	6.1	201.35	6	200.67	200.50	0.1	3,602	0.00%
2021/04/23	8	199.81	3	200.83	201.50	5	3,604	0.14%
2021/04/22	14	203.43	4	203.50	201.00	10	3,635	0.28%
2021/04/21	9	207.89	14	207.57	207.00	-5	3,718	-0.13%
2021/04/20	1	207.50	2	207.00	207.50	-1	3,624	-0.03%
2021/04/19	1.1	207.81	4	208.00	207.50	-2.9	3,652	-0.08%
2021/04/16	1.4	206.57	24.3	206.48	207.50	-22.9	3,674	-0.62%
2021/04/15	2.1	197.82	1	200.00	200.00	1.1	3,659	0.03%
2021/04/14	2.5	198.24	1.1	196.69	198.00	1.5	3,686	0.04%
2021/04/13	4.6	200.86	2.7	200.87	200.00	2	3,779	0.05%
2021/04/12	15.3	202.37	2	201.75	200.50	13.3	3,814	0.35%
2021/04/09	2.2	206.77	3.8	207.11	206.00	-1.6	3,852	-0.04%
2021/04/08	4.1	206.76	3.1	208.31	209.00	1	3,845	0.02%
2021/04/07	6.4	205.10	5.1	205.51	206.00	1.3	3,848	0.03%
2021/04/06	2.3	209.44	3.7	208.23	207.50	-1.4	3,878	-0.04%
2021/04/01	1.5	211.18	3.2	210.91	211.00	-1.7	3,855	-0.05%
2021/03/31	5	211.80	3.1	210.02	211.50	1.9	3,828	0.05%
2021/03/30	1.1	208.67	9.1	210.50	212.00	-8.1	3,799	-0.21%
2021/03/29	4.2	207.60	21.2	207.58	207.50	-17	3,743	-0.45%
2021/03/26	1	204.00	0	0.00	204.00	1	3,699	0.03%
2021/03/25	5	204.00	3.1	204.04	203.50	1.9	3,696	0.05%
2021/03/24	4	206.63	1.2	206.06	206.50	2.8	3,674	0.08%
2021/03/23	2.1	206.17	4	205.88	206.00	-1.9	3,667	-0.05%
2021/03/22	7.1	205.30	3.1	206.16	205.00	4	3,675	0.11%
2021/03/19	2.3	201.59	6.1	202.62	204.00	-3.8	3,723	-0.10%
2021/03/18	3.7	203.23	4	203.38	203.00	-0.3	3,703	-0.01%
2021/03/17	4.2	201.82	1	201.00	201.00	3.2	3,771	0.08%
2021/03/16	2	202.77	4	203.38	203.00	-2	3,822	-0.05%
2021/03/15	2.1	203.23	7	203.29	203.50	-4.9	3,981	-0.12%
2021/03/12	1.1	198.32	13	200.46	201.50	-11.9	3,967	-0.30%
2021/03/11	1.1	196.77	8	198.75	197.00	-6.9	3,961	-0.17%
2021/03/10	1	193.51	4	194.13	193.00	-3	3,914	-0.08%
2021/03/09	4	192.76	2	194.00	194.00	2	3,963	0.05%
2021/03/08	3	192.83	0	0.00	192.00	3	3,989	0.08%
2021/03/05	4	194.00	2	196.50	193.50	2	4,025	0.05%
2021/03/04	9.1	195.39	2	195.50	194.50	7.1	4,156	0.17%
2021/03/03	1	197.50	14	196.11	197.50	-13	4,157	-0.31%
2021/03/02	1	194.00	1	194.50	193.00	0	4,126	0.00%
2021/02/26	24.2	192.42	3	195.00	192.00	21.2	4,143	0.51%
2021/02/25	1.2	196.57	4	196.50	197.50	-2.9	4,078	-0.07%
2021/02/24	6.1	195.84	1	197.00	195.00	5.1	4,090	0.12%
2021/02/23	1.1	197.05	4	197.00	196.50	-3	4,103	-0.07%
2021/02/22	6.2	194.39	3	195.00	194.00	3.2	4,076	0.08%
2021/02/19	17	191.56	15	192.77	193.00	2	4,115	0.05%
2021/02/18	4.1	193.89	4	193.88	194.00	0.1	4,096	0.00%
2021/02/17	9	192.56	5.1	193.62	193.50	3.9	4,131	0.09%
2021/02/05	10.2	190.22	6	191.42	191.50	4.2	4,109	0.10%
2021/02/04	7	192.00	0	0.00	191.50	7	4,155	0.17%
2021/02/03	4.1	195.90	2	198.00	195.00	2.1	4,173	0.05%
2021/02/02	3	196.83	3	196.67	197.00	0	4,163	0.00%
2021/02/01	6.3	195.03	5	195.40	194.50	1.3	4,170	0.03%
2021/01/29	13.1	201.65	6.1	202.00	198.00	7	4,163	0.17%
2021/01/28	5.1	204.01	8.1	203.57	205.00	-3	4,105	-0.07%
2021/01/27	4	203.49	10	203.30	205.00	-6	4,082	-0.15%
2021/01/26	21.5	200.71	3	200.17	199.00	18.5	4,103	0.45%
2021/01/25	1	205.49	9	204.44	205.00	-8	4,047	-0.20%
2021/01/22	0	0.00	4.5	202.07	204.00	-4.5	4,061	-0.11%
2021/01/21	5.2	201.34	7.5	202.53	202.00	-2.3	4,123	-0.06%
2021/01/20	27.2	203.78	19	203.20	200.00	8.2	4,183	0.20%
2021/01/19	2.1	208.55	1	208.50	208.00	1.1	4,082	0.03%
2021/01/18	12	208.79	2	208.00	208.00	10	4,147	0.24%
2021/01/15	11	213.09	11	212.64	210.50	0	4,335	0.00%
2021/01/14	6.1	215.34	39.3	215.58	215.50	-33.2	4,296	-0.77%
2021/01/13	4.1	208.10	8	208.06	208.00	-3.9	4,158	-0.09%
2021/01/12	2	207.24	9	205.89	206.00	-7	4,145	-0.17%
2021/01/11	10	207.50	9	208.44	208.00	1	4,129	0.02%
2021/01/08	7.3	209.83	11	209.86	210.50	-3.8	4,222	-0.09%
2021/01/07	2	209.25	3	209.67	210.00	-1	4,180	-0.02%
2021/01/06	7.2	208.81	14.1	208.40	208.00	-6.9	4,149	-0.17%
2021/01/05	2.1	205.43	1	204.50	203.50	1.1	4,051	0.03%
2021/01/04	6.1	207.67	12	207.88	207.50	-6	4,013	-0.15%
2020/12/31	0	0.00	0.1	205.50	206.00	-0.1	3,966	0.00%
2020/12/30	0.1	206.00	5	205.20	206.00	-5	3,996	-0.12%
2020/12/29	7	204.79	7.1	205.15	204.50	-0.1	4,050	0.00%
2020/12/28	2	201.75	5	201.40	202.00	-3	4,093	-0.07%
2020/12/25	1	201.50	0	0.00	202.50	1	4,287	0.02%
2020/12/24	1	201.00	3	201.83	201.50	-2	4,330	-0.05%
2020/12/23	3	199.50	8	199.50	199.50	-5	4,351	-0.11%
2020/12/22	4	199.63	6	198.25	198.00	-2	4,386	-0.05%
2020/12/21	4	200.25	3	201.17	200.50	1	4,421	0.02%
2020/12/18	7.1	202.15	8.1	203.30	203.50	-1	4,479	-0.02%
2020/12/17	2	201.00	6	201.08	202.00	-4	4,550	-0.09%
2020/12/16	0.1	202.00	0	0.00	202.00	0.1	4,641	0.00%
2020/12/15	18.4	199.26	14	199.18	197.50	4.4	4,664	0.09%
2020/12/14	1	202.50	0	0.00	201.50	1	4,623	0.02%
2020/12/11	21.1	199.63	76	199.69	201.50	-54.9	4,656	-1.18%
2020/12/10	39.1	204.67	3.1	203.00	202.50	36	4,595	0.78%
2020/12/09	16.2	206.79	44.6	205.13	207.50	-28.4	4,560	-0.62%
2020/12/08	3	196.17	0	0.00	196.50	3	4,417	0.07%
2020/12/07	3	196.17	4	195.63	196.00	-1	4,480	-0.02%
2020/12/04	12	196.25	15	196.80	197.50	-3	4,467	-0.07%
2020/12/03	39	194.64	15.1	195.53	195.50	23.9	4,459	0.53%
2020/12/02	4.1	194.00	20	194.10	194.00	-15.9	4,461	-0.36%
2020/12/01	7.1	190.58	12	190.67	191.50	-5	4,483	-0.11%
2020/11/30	30.2	192.38	3	193.17	188.00	27.2	4,576	0.59%
2020/11/27	6.1	194.17	5	194.70	194.50	1.1	4,532	0.02%
2020/11/26	3	194.00	7	193.79	194.50	-4	4,583	-0.09%
2020/11/25	5	193.50	10	192.95	193.00	-5	4,721	-0.11%
2020/11/24	0	0.00	3	192.17	191.50	-3	4,732	-0.06%
2020/11/23	3	192.83	3	192.51	192.00	0	4,897	0.00%
2020/11/20	5	192.10	0	0.00	193.00	5	4,947	0.10%
2020/11/19	2	191.00	0	0.00	192.00	2	5,000	0.04%
2020/11/18	5	192.90	17	192.76	191.50	-12	5,126	-0.23%
2020/11/17	5.1	188.40	4.1	188.03	188.00	0.9	5,380	0.02%
2020/11/16	15	190.47	6	190.75	189.00	9	5,641	0.16%
2020/11/13	10	190.20	3	190.33	191.00	7	6,038	0.12%
2020/11/12	9.3	190.59	12.3	191.10	190.50	-3	6,195	-0.05%
2020/11/11	4	187.25	5.2	187.42	187.50	-1.2	6,293	-0.02%
2020/11/10	6	186.42	18.4	186.76	187.50	-12.4	6,444	-0.19%
2020/11/09	6	186.33	1	187.50	185.50	5	6,454	0.08%
2020/11/06	3	186.17	3.1	185.84	186.00	-0.1	6,505	0.00%
2020/11/05	1.1	184.08	1	185.00	185.00	0.1	6,552	0.00%
2020/11/04	5	184.00	4	185.25	183.50	1	6,679	0.01%
2020/11/03	2	184.00	16	184.59	185.50	-14	6,727	-0.21%
2020/11/02	3	180.00	0	180.00	179.00	3	6,664	0.04%
2020/10/30	14	181.96	3	182.67	180.50	11	6,658	0.17%
2020/10/29	5.2	180.55	29	182.48	184.00	-23.8	6,667	-0.36%
2020/10/28	23	180.80	6.1	181.67	181.00	16.9	6,613	0.26%
2020/10/27	0.3	182.00	8	182.50	183.50	-7.8	6,557	-0.12%
2020/10/26	28.1	183.82	6.1	183.49	182.50	22	6,580	0.33%
2020/10/23	35	187.99	31	187.52	187.00	4	6,622	0.06%
2020/10/22	4	178.50	3.3	179.92	181.50	0.7	6,490	0.01%
2020/10/21	15.2	177.90	2	179.00	177.00	13.2	6,576	0.20%
2020/10/20	10	179.95	1.2	179.75	180.00	8.8	6,650	0.13%
2020/10/19	3	181.83	1	182.00	181.50	2	6,772	0.03%
2020/10/16	15	182.63	23	183.00	181.00	-8	6,840	-0.12%
2020/10/15	2	177.50	0	0.00	177.50	2	6,731	0.03%
2020/10/14	4	178.88	2	178.50	178.00	2	6,745	0.03%
2020/10/13	4	179.00	2	179.75	180.00	2	6,748	0.03%
2020/10/12	2.1	178.57	1	178.50	180.00	1.1	6,766	0.02%
2020/10/08	8	178.94	2	180.25	178.00	6	6,775	0.09%
2020/10/07	2	179.50	5	180.20	179.50	-3	6,816	-0.04%
2020/10/06	17	180.06	5	181.50	177.50	12	6,855	0.18%
2020/10/05	12	181.17	7	181.07	180.00	5	6,824	0.07%
2020/09/30	11	180.64	13	180.96	181.50	-2	6,796	-0.03%
2020/09/29	2	176.75	0	0.00	175.50	2	6,651	0.03%
2020/09/28	2	177.00	0	0.00	176.50	2	6,667	0.03%
2020/09/25	2	176.50	5	176.60	176.00	-3	6,681	-0.04%
2020/09/24	13.4	176.71	3	177.50	175.50	10.4	6,712	0.15%
2020/09/23	6.3	178.10	4	178.13	178.00	2.3	6,884	0.03%
2020/09/22	11	177.09	9.1	176.16	180.00	1.9	6,864	0.03%
2020/09/21	16	180.75	4	180.50	179.50	12	6,829	0.18%
2020/09/18	6	185.75	2	186.50	185.00	4	6,790	0.06%
2020/09/17	2.1	186.52	0	0.00	186.00	2.1	6,779	0.03%
2020/09/16	7	189.00	3	190.33	187.50	4	6,786	0.06%
2020/09/15	6	190.50	6	189.50	190.00	0	6,800	0.00%
2020/09/14	10	191.20	1	192.00	190.00	9	6,804	0.13%
2020/09/11	7	188.00	33.4	187.50	188.50	-26.4	6,809	-0.39%
2020/09/10	14.1	187.88	20	185.65	185.00	-5.9	6,815	-0.09%
2020/09/09	8.2	188.11	3	189.00	188.00	5.2	6,772	0.08%
2020/09/08	3	190.34	3	190.33	191.00	0	6,809	0.00%
2020/09/07	10	191.70	8.9	191.96	189.50	1.1	6,843	0.02%
2020/09/04	7.4	192.32	6	192.83	194.50	1.4	6,864	0.02%
2020/09/03	7	195.57	6	195.83	194.50	1	6,866	0.01%
2020/09/02	22	203.73	8	204.00	204.00	14	6,779	0.21%
2020/09/01	2	204.25	6	202.83	203.50	-4	6,708	-0.06%
2020/08/31	31.1	202.04	24.1	201.01	200.50	7	6,736	0.10%
2020/08/28	1	205.52	11	206.86	207.50	-10	6,656	-0.15%
2020/08/27	26	206.63	12	206.63	204.00	14	6,657	0.21%
2020/08/26	2	212.50	7	213.21	213.00	-5	6,517	-0.08%
2020/08/25	23	210.22	21	211.98	212.00	2	6,506	0.03%
2020/08/24	16	208.06	18	209.67	212.00	-2	6,472	-0.03%
2020/08/21	30	202.37	52	202.29	203.50	-22	6,383	-0.34%
2020/08/20	54.2	194.37	31	193.63	190.50	23.2	6,162	0.38%
2020/08/19	70.1	196.62	61	199.02	196.00	9.1	5,991	0.15%
2020/08/17	31	204.98	12.1	207.57	206.00	18.9	5,675	0.33%
2020/08/14	40	205.96	48	206.05	206.00	-8	5,686	-0.14%
2020/08/13	40	211.90	12	211.33	210.50	28	5,613	0.50%
2020/08/12	9	218.95	6	219.25	219.00	3	5,468	0.06%
2020/08/11	15	222.83	3	223.67	221.00	12	5,507	0.22%
2020/08/10	9.1	226.23	8.2	226.57	226.00	0.9	5,475	0.02%
2020/08/07	20	224.68	32	224.02	226.50	-12	5,472	-0.22%
2020/08/06	44	220.36	8	222.00	220.50	36	5,391	0.67%
2020/08/05	1	218.00	2	218.50	218.00	-1	5,351	-0.02%
2020/08/04	5.2	217.69	2	219.00	219.00	3.2	5,357	0.06%
2020/08/03	4.2	216.62	6	215.50	216.50	-1.8	5,389	-0.03%
2020/07/31	5	216.10	3	217.00	216.00	2	5,375	0.04%
2020/07/30	16.2	215.62	0	0.00	216.00	16.2	5,383	0.30%
2020/07/29	6	217.00	24	218.67	215.00	-18	5,397	-0.33%
2020/07/28	14	216.71	12	217.96	215.50	2	5,419	0.04%
2020/07/27	23	213.39	14	212.46	211.50	9	5,369	0.17%
2020/07/24	45.3	215.83	14	216.46	215.00	31.3	5,313	0.59%
2020/07/23	23.1	220.35	1	220.50	220.00	22.1	5,207	0.42%
2020/07/22	38	223.46	3	223.67	222.50	35	5,142	0.68%
2020/07/21	11.4	225.82	5	226.80	225.00	6.4	5,036	0.13%
2020/07/20	2	228.25	1	228.50	227.50	1	4,999	0.02%
2020/07/17	3	229.00	9	231.28	228.50	-6	5,045	-0.12%
2020/07/16	6	231.00	2	232.25	231.00	4	5,084	0.08%
2020/07/15	8	231.25	1	230.00	230.00	7	5,132	0.14%
2020/07/14	6	232.25	4	233.00	232.00	2	5,200	0.04%
2020/07/13	6	231.84	10	232.25	235.00	-4	5,282	-0.08%
2020/07/10	16	228.84	8	226.56	226.00	8	5,342	0.15%
2020/07/09	2	232.50	12	233.00	232.00	-10	5,347	-0.19%
2020/07/08	6	231.25	5	231.90	231.00	1	5,374	0.02%
2020/07/07	12	232.79	10	233.25	231.50	2	5,364	0.04%
2020/07/06	14	233.32	13	233.42	234.00	1	5,406	0.02%
2020/07/03	10	230.00	6	232.00	229.00	4	5,406	0.07%
2020/07/02	21	231.10	6	230.75	230.50	15	5,430	0.28%
2020/07/01	21	232.33	46	233.07	231.00	-25	5,437	-0.46%
2020/06/30	17	221.79	3	221.33	222.00	14	5,310	0.26%
2020/06/29	10	218.15	3	218.50	218.50	7	5,415	0.13%
2020/06/24	8	222.63	2	223.00	222.50	6	5,392	0.11%
2020/06/23	1	223.00	2	222.00	222.50	-1	5,458	-0.02%
2020/06/22	6	222.42	1	224.50	223.00	5	5,473	0.09%
2020/06/19	4	222.63	0	0.00	222.50	4	5,531	0.07%
2020/06/18	2	220.75	0	0.00	223.00	2	5,561	0.04%
2020/06/17	2	223.00	3	223.50	222.00	-1	5,577	-0.02%
2020/06/16	6	219.67	13	222.88	223.00	-7	5,651	-0.12%
2020/06/15	4	218.75	10	218.25	217.00	-6	5,749	-0.10%
2020/06/12	19	218.39	6	218.33	219.00	13	5,794	0.22%
2020/06/11	18	226.53	7	227.21	225.00	11	5,810	0.19%
2020/06/10	4	224.25	4.7	224.28	224.50	-0.7	5,810	-0.01%
2020/06/09	11	225.73	6	225.67	223.50	5	5,893	0.08%
2020/06/08	2	225.00	12.1	224.97	225.50	-10.1	5,925	-0.17%
2020/06/05	8	225.94	18	225.78	226.00	-10	5,926	-0.17%
2020/06/04	30	225.00	36	224.65	226.00	-6	5,924	-0.10%
2020/06/03	8	218.94	13	220.69	219.50	-5	5,886	-0.08%
2020/06/02	12	221.50	12	220.71	220.00	0	5,852	0.00%
2020/06/01	17	219.74	1	219.50	219.50	16	5,872	0.27%
2020/05/29	8	217.44	7	217.14	218.00	1	5,901	0.02%
2020/05/28	15	218.17	16	216.34	216.00	-1	5,883	-0.02%
2020/05/27	30	217.15	29	216.29	216.50	1	5,931	0.02%
2020/05/26	23.1	217.12	21	216.48	217.50	2.1	5,966	0.04%
2020/05/25	11.1	209.28	11	209.18	212.00	0.1	5,907	0.00%
2020/05/22	22	206.07	6	206.33	205.00	16	5,875	0.27%
2020/05/21	30	211.78	11	212.95	211.00	19	5,811	0.33%
2020/05/20	26	217.08	5	216.80	217.50	21	5,877	0.36%
2020/05/19	3	223.83	3	224.17	224.00	0	5,891	0.00%
2020/05/18	22	226.39	24	225.06	224.00	-2	5,898	-0.03%
2020/05/15	16	231.59	7.3	233.48	232.50	8.8	5,845	0.15%
2020/05/14	3	234.17	2	238.00	232.50	1	5,854	0.02%
2020/05/13	4	232.88	7	238.29	239.50	-3	5,811	-0.05%
2020/05/12	11	236.91	3	236.83	236.00	8	5,780	0.14%
2020/05/11	15	242.77	12	241.42	241.00	3	5,804	0.05%
2020/05/08	15	239.83	19	241.00	241.50	-4	5,773	-0.07%
2020/05/07	2	235.50	2	236.25	235.00	0	5,743	0.00%
2020/05/06	4	232.13	6	233.50	234.00	-2	5,746	-0.03%
2020/05/05	2	234.50	11	234.45	235.00	-9	5,748	-0.16%
2020/05/04	8	229.56	11	228.41	231.00	-3	5,739	-0.05%
2020/04/30	2.1	227.05	1	228.00	228.00	1.1	5,718	0.02%
2020/04/29	6	228.83	4	230.38	228.00	2	5,723	0.03%
2020/04/28	6	224.75	3	226.00	227.00	3	5,740	0.05%
2020/04/27	0	0.00	9	224.50	225.00	-9	5,881	-0.15%
2020/04/24	4	219.38	3	222.00	219.50	1	5,937	0.02%
2020/04/23	2	216.00	10.1	218.81	220.00	-8.1	5,960	-0.14%
2020/04/22	5	212.30	3.1	212.58	213.50	1.9	6,008	0.03%
2020/04/21	7	216.79	3	218.83	215.50	4	5,967	0.07%
2020/04/20	1.1	221.91	2	221.75	221.50	-0.9	5,937	-0.02%
2020/04/17	12	219.83	6	218.50	217.00	6	5,943	0.10%
2020/04/16	12	215.83	18	212.58	217.00	-6	5,877	-0.10%
2020/04/15	10	209.20	13	211.92	213.50	-3	5,769	-0.05%
2020/04/14	5	200.10	13	201.92	203.00	-8	5,646	-0.14%
2020/04/13	13	198.35	2	198.75	197.50	11	5,599	0.20%
2020/04/10	7	197.00	0	0.00	197.50	7	5,577	0.13%
2020/04/09	7	201.57	3	200.00	200.50	4	5,638	0.07%
2020/04/08	3.1	202.77	3	204.50	204.00	0.1	5,592	0.00%
2020/04/07	5	203.20	4.2	202.88	202.50	0.8	5,632	0.01%
2020/04/06	11	201.14	11	203.00	202.00	0	5,694	0.00%
2020/04/01	6	200.67	8	199.25	201.50	-2	5,644	-0.04%
2020/03/31	2	193.00	3	196.00	195.50	-1	5,544	-0.02%
2020/03/30	5	187.20	3	188.33	191.50	2	5,392	0.04%
2020/03/27	8	194.38	3	193.00	191.00	5	5,363	0.09%
2020/03/26	3	195.83	3	195.67	196.50	0	5,256	0.00%
2020/03/25	49	198.86	48	195.54	195.00	1	5,234	0.02%
2020/03/24	1	192.50	10	190.70	191.50	-9	5,166	-0.17%
2020/03/23	11	179.36	12	182.17	182.00	-1	5,127	-0.02%
2020/03/20	5	187.80	7	187.14	188.00	-2	5,125	-0.04%
2020/03/19	24	184.54	24	183.50	177.00	0	5,086	0.00%
2020/03/18	9.3	194.31	6.1	194.79	192.00	3.2	5,057	0.06%
2020/03/17	2.2	188.50	11	188.73	188.50	-8.8	5,211	-0.17%
2020/03/16	7.1	190.25	9	190.61	187.00	-1.9	5,202	-0.04%
2020/03/13	17	184.41	12	186.04	190.50	5	5,199	0.10%
2020/03/12	12	202.63	6	202.17	201.00	6	5,082	0.12%
2020/03/11	7	222.93	6	224.83	220.50	1	5,081	0.02%
2020/03/10	1	226.00	5	225.70	227.50	-4	5,072	-0.08%
2020/03/09	12	228.96	5	226.30	225.50	7	5,086	0.14%
2020/03/06	6	237.92	3	239.50	237.00	3	5,088	0.06%
2020/03/05	3	243.00	3	243.17	242.00	0	5,164	0.00%
2020/03/04	3	238.50	4	235.50	237.50	-1	5,247	-0.02%
2020/03/03	10	238.80	2	237.50	235.00	8	5,294	0.15%
2020/03/02	8.2	235.52	4	236.38	234.00	4.2	5,315	0.08%
2020/02/27	47	240.73	51	238.28	237.00	-4	5,328	-0.08%
2020/02/26	1	249.50	5	249.20	250.00	-4	5,360	-0.07%
2020/02/25	2	256.50	0	0.00	253.50	2	5,350	0.04%
2020/02/24	3.2	259.16	5	259.50	260.00	-1.8	5,320	-0.03%
2020/02/21	47	261.97	63.1	260.76	258.00	-16.1	5,321	-0.30%
2020/02/20	10	251.50	36	254.74	255.00	-26	5,118	-0.51%
2020/02/19	45.1	247.58	6	247.00	248.50	39.1	5,042	0.78%
2020/02/18	1	244.00	3	246.00	246.00	-2	5,232	-0.04%
2020/02/17	4	246.75	6	246.42	247.00	-2	5,206	-0.04%
2020/02/14	3	244.33	6	244.33	245.50	-3	5,166	-0.06%
2020/02/13	3.1	241.84	1	245.50	242.00	2.1	5,213	0.04%
2020/02/12	3	238.33	10.5	241.50	243.00	-7.5	5,384	-0.14%
2020/02/11	2.1	234.03	1	234.00	235.00	1.1	5,386	0.02%
2020/02/10	8	230.50	1	232.50	231.00	7	5,416	0.13%
2020/02/07	2	237.00	2	239.00	236.00	0	5,448	0.00%
2020/02/06	3	238.83	6	239.83	241.00	-3	5,519	-0.05%
2020/02/05	5	238.30	0	0.00	237.00	5	5,745	0.09%
2020/02/04	3	239.33	4	240.63	240.50	-1	5,822	-0.02%
2020/02/03	6.3	235.04	3	236.67	238.50	3.3	5,837	0.06%
2020/01/31	7	244.93	5	243.50	244.00	2	5,796	0.03%
2020/01/30	7	246.83	12	248.29	241.50	-5	5,822	-0.09%
2020/01/20	2.2	255.16	4	254.13	254.50	-1.9	5,735	-0.03%
2020/01/17	13	252.00	15	248.53	248.00	-2	5,718	-0.03%
2020/01/16	0	0.00	6	247.83	250.00	-6	5,714	-0.10%
2020/01/15	1.1	243.95	2	243.25	243.00	-0.9	5,647	-0.02%
2020/01/14	1	243.00	2	244.00	244.00	-1	5,664	-0.02%
2020/01/13	16	241.94	21.1	242.91	244.00	-5.1	5,659	-0.09%
2020/01/10	3	239.17	7	239.36	236.00	-4	5,693	-0.07%
2020/01/09	0.1	237.00	7	235.14	236.50	-6.9	5,805	-0.12%
2020/01/08	2	235.00	2	234.25	232.50	0	5,877	0.00%
2020/01/07	4	235.13	4	236.38	234.50	0	5,981	0.00%
2020/01/06	2	238.00	2	237.25	237.50	0	6,154	0.00%
2020/01/03	14.1	236.89	12.5	237.08	236.00	1.6	6,220	0.03%
2020/01/02	3.3	228.38	8	229.63	232.00	-4.8	6,297	-0.08%
2019/12/31	21.3	226.38	15	227.67	227.00	6.3	6,503	0.10%
2019/12/30	18	232.56	13	233.42	229.50	5	6,474	0.08%
2019/12/27	2	241.26	2	242.00	241.50	0	6,416	0.00%
2019/12/26	0.2	245.00	0	0.00	243.00	0.2	6,513	0.00%
2019/12/25	1	242.50	3	242.50	243.00	-2	6,728	-0.03%
2019/12/24	5.6	242.78	0	0.00	242.50	5.6	6,789	0.08%
2019/12/23	2	242.25	1	244.00	245.00	1	6,874	0.01%
2019/12/20	3.1	243.52	1	243.50	243.00	2.1	7,010	0.03%
2019/12/19	3.2	245.24	1	244.50	242.50	2.2	7,051	0.03%
2019/12/18	0.2	248.00	4	248.75	247.50	-3.8	7,033	-0.05%
2019/12/17	5.1	247.00	3	245.83	246.00	2.1	7,041	0.03%
2019/12/16	6.2	242.58	4	243.00	242.00	2.2	7,031	0.03%
2019/12/13	1.4	243.15	41	242.83	244.00	-39.7	7,011	-0.57%
2019/12/12	50	242.71	9	242.56	241.00	41	6,920	0.59%
2019/12/11	10	247.05	6	246.75	249.50	4	6,817	0.06%
2019/12/10	5	250.40	3	250.67	249.50	2	6,839	0.03%
2019/12/09	2	254.25	2	256.00	254.00	0	6,948	0.00%
2019/12/06	3	254.33	18	253.72	253.00	-15	6,969	-0.22%
2019/12/05	4.2	251.76	1	252.00	251.50	3.2	6,925	0.05%
2019/12/04	13	247.81	4	246.75	249.50	9	6,936	0.13%
2019/12/03	2.1	247.50	4	248.63	251.00	-1.9	6,968	-0.03%
2019/12/02	9	244.89	15.5	245.06	246.00	-6.5	7,000	-0.09%
2019/11/29	16	251.31	8	250.44	249.50	8	6,940	0.12%
2019/11/28	15.1	258.41	8	260.00	258.00	7.1	6,788	0.10%
2019/11/27	2	259.00	7	259.36	263.50	-5	6,717	-0.07%
2019/11/26	8	259.63	2	263.75	258.50	6	6,667	0.09%
2019/11/25	18.1	260.37	5	265.00	261.00	13.1	6,560	0.20%
2019/11/22	4	269.73	3	270.17	267.50	1	6,473	0.02%
2019/11/21	7	267.71	5	269.30	270.00	2	6,487	0.03%
2019/11/20	4	273.25	2	273.75	273.50	2	6,444	0.03%
2019/11/19	6	279.08	6	278.67	278.00	0	6,420	0.00%
2019/11/18	10	277.05	9	276.50	277.50	1	6,390	0.02%
2019/11/15	23	274.02	149	273.82	277.50	-126	6,394	-1.97%	大賣/鉅額交易
2019/11/14	2	258.50	2	258.50	258.50	0	6,143	0.00%
2019/11/13	3	258.67	5	258.30	258.00	-2	6,163	-0.03%
2019/11/12	7.1	259.94	9.5	262.13	260.00	-2.4	6,180	-0.04%
2019/11/11	140	262.89	26	263.75	255.00	114	6,176	1.85%	大買/鉅額交易
2019/11/08	14.4	278.93	17	279.26	279.00	-2.6	6,006	-0.04%
2019/11/07	4	274.00	1	272.50	275.00	3	6,018	0.05%
2019/11/06	16	280.38	13	277.85	277.50	3	6,010	0.05%
2019/11/05	20	281.90	15	281.17	281.00	5	5,987	0.08%
2019/11/04	15	279.10	29	278.59	281.50	-14	5,934	-0.24%
2019/11/01	10.5	262.48	70	260.41	265.00	-59.5	5,731	-1.04%
2019/10/31	59	256.55	1	258.00	258.00	58	5,682	1.02%
2019/10/30	1	259.00	19	259.11	259.50	-18	5,644	-0.32%
2019/10/29	27	257.35	3	257.33	258.00	24	5,634	0.43%
2019/10/28	12	262.00	9	260.94	259.50	3	5,575	0.05%
2019/10/25	11	260.18	3	259.83	259.00	8	5,544	0.14%
2019/10/24	5	258.40	29	258.93	258.50	-24	5,496	-0.44%
2019/10/23	26	256.90	2	258.25	256.50	24	5,484	0.44%
2019/10/22	1	258.50	11	258.36	258.50	-10	5,481	-0.18%
2019/10/21	13	255.92	1	257.00	255.00	12	5,487	0.22%
2019/10/18	3	260.33	3	260.33	257.50	0	5,465	0.00%
2019/10/17	8	259.88	5	259.90	260.00	3	5,394	0.06%
2019/10/16	1	256.00	8	258.00	256.50	-7	5,281	-0.13%
2019/10/15	10	254.85	13	254.54	254.50	-3	5,222	-0.06%
2019/10/14	12	260.13	69	261.14	257.50	-57	5,115	-1.11%
2019/10/09	71	255.40	5	255.80	252.00	66	4,912	1.34%
2019/10/08	16	257.94	28	258.96	260.00	-12	4,833	-0.25%
2019/10/07	17	260.62	20	259.98	263.00	-3	4,778	-0.06%
2019/10/04	16	246.06	3.2	246.78	247.00	12.8	4,591	0.28%
2019/10/03	6	245.58	1	245.50	245.50	5	4,543	0.11%
2019/10/02	21	250.40	27	250.50	251.00	-6	4,498	-0.13%
2019/10/01	34.5	245.83	35	247.93	249.50	-0.5	4,423	-0.01%
2019/09/27	1.1	234.02	4	235.00	235.00	-3	4,203	-0.07%
2019/09/26	34.1	235.76	32	234.53	234.00	2.1	4,177	0.05%
2019/09/25	24.1	234.13	20	234.50	236.00	4.1	4,101	0.10%
2019/09/24	3	233.33	4	233.38	233.00	-1	4,012	-0.02%
2019/09/20	0	0.00	5	231.70	231.00	-5	3,957	-0.13%
2019/09/19	2	231.50	4	230.25	231.00	-2	3,916	-0.05%
2019/09/18	0	0.00	4	230.13	231.50	-4	3,885	-0.10%
2019/09/17	2	227.25	3	227.67	227.50	-1	3,841	-0.03%
2019/09/16	60	225.74	57	226.74	226.50	3	3,855	0.08%
2019/09/12	11	235.86	19	237.05	235.00	-8	3,755	-0.21%
2019/09/11	7	234.14	17	233.76	233.50	-10	3,685	-0.27%
2019/09/10	2	228.50	8	228.50	227.00	-6	3,528	-0.17%
2019/09/09	3	226.33	0	0.00	227.00	3	3,501	0.09%
2019/09/06	1	229.00	2	230.00	229.50	-1	3,522	-0.03%
2019/09/05	42	231.92	37	227.41	228.00	5	3,599	0.14%
2019/09/04	7	229.36	6	228.08	230.00	1	3,623	0.03%
2019/09/03	1	224.00	6	224.75	223.50	-5	3,614	-0.14%
2019/09/02	8	222.06	6	222.75	221.00	2	3,700	0.05%
2019/08/30	4	219.63	1	220.00	220.50	3	3,750	0.08%
2019/08/29	3	214.83	0	0.00	216.00	3	3,760	0.08%
2019/08/28	0	0.00	1	214.50	214.00	-1	3,779	-0.03%
2019/08/27	1	215.50	4	215.50	213.50	-3	3,836	-0.08%
2019/08/26	2	212.75	5	213.70	213.00	-3	3,878	-0.08%
2019/08/23	1	219.00	1	219.50	219.00	0	3,891	0.00%
2019/08/22	3	221.00	1	225.50	219.00	2	3,952	0.05%
2019/08/21	0	0.00	1	226.00	224.00	-1	3,983	-0.03%
2019/08/20	20	223.65	4	223.75	222.50	16	3,993	0.40%
2019/08/19	1	217.50	0	0.00	217.50	1	4,023	0.02%
2019/08/16	1	218.00	0	0.00	216.50	1	4,153	0.02%
2019/08/15	3	216.67	3	216.67	217.00	0	4,178	0.00%
2019/08/14	28	225.68	3	226.33	221.00	25	4,194	0.60%
2019/08/13	1	218.00	0	0.00	216.50	1	4,158	0.02%
2019/08/12	4	215.38	14	218.79	218.00	-10	4,180	-0.24%
2019/08/08	10	209.25	2	207.00	206.50	8	4,169	0.19%
2019/08/07	3	209.33	3	207.50	206.00	0	4,164	0.00%
2019/08/06	1	205.00	2	206.75	210.00	-1	4,171	-0.02%
2019/08/05	2	214.50	5	211.00	211.00	-3	4,223	-0.07%
2019/08/02	3	224.83	25	224.32	223.00	-22	4,205	-0.52%
2019/07/31	2	227.50	3	229.33	231.00	-1	4,171	-0.02%
2019/07/30	2	228.50	2	230.00	228.50	0	4,176	0.00%
2019/07/29	8	233.38	1	237.00	229.00	7	4,204	0.17%
2019/07/26	4	231.88	2	233.00	234.00	2	4,210	0.05%
2019/07/25	2	232.00	3	232.33	231.00	-1	4,204	-0.02%
2019/07/24	0	0.00	2	231.00	230.00	-2	4,235	-0.05%
2019/07/23	1	228.00	1	230.00	229.50	0	4,237	0.00%
2019/07/22	1	226.50	2	225.25	226.00	-1	4,237	-0.02%
2019/07/19	1	225.00	0	0.00	226.00	1	4,251	0.02%
2019/07/18	4	226.75	1	225.50	223.00	3	4,277	0.07%
2019/07/17	4	230.38	3	230.50	229.00	1	4,285	0.02%
2019/07/16	1	232.00	4	231.50	232.50	-3	4,282	-0.07%
2019/07/15	3	229.67	9	229.78	230.00	-6	4,299	-0.14%
2019/07/12	14	228.04	15	228.53	228.00	-1	4,406	-0.02%
2019/07/11	15	228.87	7	229.93	229.00	8	4,416	0.18%
2019/07/10	5	232.60	1	231.50	234.00	4	4,321	0.09%
2019/07/09	1	228.00	1	227.50	227.00	0	4,294	0.00%
2019/07/05	11	231.05	12	230.42	230.00	-1	4,496	-0.02%
2019/07/04	1	224.00	2	223.75	224.00	-1	4,529	-0.02%
2019/07/03	3	221.33	0	0.00	222.00	3	4,555	0.07%
2019/07/02	4	226.38	4	226.00	226.50	0	4,570	0.00%
2019/07/01	3	230.00	10	229.50	228.00	-7	4,599	-0.15%
2019/06/27	0	0.00	5	222.80	223.00	-5	4,776	-0.10%
2019/06/26	1	219.50	0	0.00	220.00	1	4,832	0.02%
2019/06/25	2	222.25	2	221.75	222.50	0	4,863	0.00%
2019/06/21	2	222.00	1	223.50	223.50	1	4,945	0.02%
2019/06/20	1	223.00	1	223.00	223.00	0	4,958	0.00%
2019/06/19	1	220.00	2	221.00	220.50	-1	4,969	-0.02%
2019/06/17	3	216.17	4	215.75	217.00	-1	4,946	-0.02%
2019/06/14	2	217.00	6	217.75	217.50	-4	4,947	-0.08%
2019/06/13	17	216.35	18	215.25	213.50	-1	4,893	-0.02%
2019/06/12	11	209.00	10	208.25	210.00	1	4,823	0.02%
2019/06/11	6	202.92	9	202.00	203.50	-3	4,786	-0.06%
2019/06/10	21	185.69	25	188.76	195.50	-4	4,757	-0.08%
2019/06/06	5	190.50	7	190.93	190.50	-2	4,685	-0.04%
2019/06/05	7	192.36	5	194.60	191.00	2	4,707	0.04%
2019/06/04	8	192.00	3	191.50	190.50	5	4,744	0.11%
2019/06/03	7	194.36	6	194.17	193.50	1	4,879	0.02%
2019/05/31	14	193.18	9	193.06	192.00	5	4,888	0.10%
2019/05/30	3	193.00	4	193.63	193.00	-1	4,864	-0.02%
2019/05/29	8.4	189.62	6	190.42	190.50	2.4	4,896	0.05%
2019/05/28	5	196.00	3	196.83	192.00	2	4,895	0.04%
2019/05/27	5	198.00	4	195.13	195.00	1	4,973	0.02%
2019/05/24	6	199.50	9	199.50	199.00	-3	5,061	-0.06%
2019/05/23	18.1	196.98	11	197.95	195.00	7.1	5,019	0.14%
2019/05/22	10	208.10	5	206.60	206.50	5	4,951	0.10%
2019/05/21	5	207.50	5	208.00	209.00	0	4,946	0.00%
2019/05/20	11	208.73	7	209.50	210.50	4	4,954	0.08%
2019/05/17	5	210.90	1	210.00	210.00	4	4,998	0.08%
2019/05/16	11.1	216.10	8.1	216.32	214.50	3	4,998	0.06%
2019/05/15	8	223.25	1	223.50	222.50	7	4,975	0.14%
2019/05/14	6	217.08	8	219.25	222.00	-2	5,112	-0.04%
2019/05/13	14.1	222.40	16	221.97	221.50	-1.9	5,170	-0.04%
2019/05/10	8	241.06	5	242.20	238.00	3	5,180	0.06%
2019/05/09	3	244.00	5	241.80	240.00	-2	5,201	-0.04%
2019/05/08	3	248.33	1	250.00	248.00	2	5,197	0.04%
2019/05/07	3	252.33	1	254.00	252.00	2	5,239	0.04%
2019/05/06	3	250.00	2	249.50	251.50	1	5,261	0.02%
2019/05/03	3	257.17	4	257.63	259.50	-1	5,277	-0.02%
2019/05/02	3	248.33	5	249.00	250.00	-2	5,244	-0.04%
2019/04/30	10	244.20	9	242.89	244.50	1	5,268	0.02%
2019/04/29	3	251.33	2	250.75	253.00	1	5,312	0.02%
2019/04/26	27	254.35	20	252.00	252.00	7	5,431	0.13%
2019/04/25	8	260.38	2	260.75	260.00	6	5,448	0.11%
2019/04/24	4	257.38	9	258.33	260.50	-5	5,470	-0.09%
2019/04/23	4	256.88	5	253.90	258.00	-1	5,477	-0.02%
2019/04/22	4	251.25	1	252.00	249.50	3	5,509	0.05%
2019/04/19	5	253.60	4	254.00	253.00	1	5,552	0.02%
2019/04/18	8	255.63	3	253.17	252.00	5	5,547	0.09%
2019/04/17	2	264.25	3	263.17	261.50	-1	5,537	-0.02%
2019/04/16	0	0.00	6	261.08	263.00	-6	5,621	-0.11%
2019/04/15	8	261.25	3	263.67	261.50	5	5,662	0.09%
2019/04/12	9	262.44	3	260.67	261.00	6	5,801	0.10%
2019/04/11	6	263.58	6	262.92	263.50	0	5,841	0.00%
2019/04/10	11	251.64	10	253.05	256.00	1	5,666	0.02%
2019/04/09	0	0.00	3	247.00	248.00	-3	5,585	-0.05%
2019/04/08	2	248.50	9	246.28	244.00	-7	5,585	-0.13%
2019/04/03	5	246.79	9	246.39	246.00	-4	5,546	-0.07%
2019/04/02	6	250.58	10	250.15	250.00	-4	5,516	-0.07%
2019/04/01	6	245.25	11	244.73	246.50	-5	5,426	-0.09%
2019/03/29	8	237.31	7	235.93	237.00	1	5,274	0.02%
2019/03/28	3	232.67	6	232.00	232.00	-3	5,240	-0.06%
2019/03/27	4	231.38	10	231.35	232.00	-6	5,251	-0.11%
2019/03/26	3	226.17	9	226.28	226.50	-6	5,242	-0.11%
2019/03/25	3	225.83	1	225.50	226.00	2	5,286	0.04%
2019/03/22	15	229.53	14	232.14	231.00	1	5,268	0.02%
2019/03/21	0	0.00	3	233.67	234.00	-3	5,287	-0.06%
2019/03/20	1	233.50	3	232.33	232.50	-2	5,388	-0.04%
2019/03/19	2	233.00	4	232.13	231.50	-2	5,507	-0.04%
2019/03/18	5	230.20	3	229.83	229.50	2	5,656	0.04%
2019/03/15	5	227.30	4	229.50	229.00	1	5,796	0.02%
2019/03/14	5	230.30	6	229.50	227.00	-1	5,900	-0.02%
2019/03/13	4	224.38	10	225.85	228.00	-6	6,003	-0.10%
2019/03/12	3	222.00	7	223.07	221.00	-4	5,997	-0.07%
2019/03/11	7	219.36	4	219.00	218.00	3	6,068	0.05%
2019/03/08	5	221.70	1	220.50	220.00	4	6,171	0.06%
2019/03/07	21	224.40	12	224.21	223.00	9	6,222	0.14%
2019/03/06	5	232.00	3	232.83	233.50	2	6,155	0.03%
2019/03/05	8	235.31	0	0.00	234.00	8	6,141	0.13%
2019/03/04	9	234.56	5	234.30	234.50	4	6,152	0.07%
2019/02/27	6	236.50	1	237.00	234.00	5	6,099	0.08%
2019/02/26	22	240.77	11	241.82	242.00	11	6,099	0.18%
2019/02/25	16	252.78	2	253.25	249.50	14	6,049	0.23%
2019/02/22	5	250.50	5	248.70	252.50	0	6,063	0.00%
2019/02/21	4	246.13	4	247.13	247.00	0	6,086	0.00%
2019/02/20	7	247.57	0.2	249.00	249.00	6.8	6,070	0.11%
2019/02/19	1.2	245.42	3	246.17	245.00	-1.8	6,091	-0.03%
2019/02/18	4	242.63	9	242.83	244.00	-5	6,151	-0.08%
2019/02/15	4	237.13	3	235.67	234.50	1	6,155	0.02%
2019/02/14	3	235.33	2	235.75	235.50	1	6,272	0.02%
2019/02/13	10	236.10	15	236.87	235.00	-5	6,276	-0.08%
2019/02/12	9	241.94	12	242.71	245.00	-3	6,190	-0.05%
2019/02/11	7	237.71	4	239.25	238.50	3	6,267	0.05%
2019/01/30	7	234.21	15	232.80	231.50	-8	6,299	-0.13%
2019/01/29	8	227.56	6	228.00	230.50	2	6,545	0.03%
2019/01/28	7	230.43	11	230.91	229.50	-4	6,752	-0.06%
2019/01/25	2	227.25	4	226.38	228.00	-2	6,887	-0.03%
2019/01/24	14	224.46	18	225.64	225.00	-4	6,958	-0.06%
2019/01/23	9	219.00	8	218.56	219.00	1	6,964	0.01%
2019/01/22	11	222.45	3	221.83	221.50	8	6,984	0.11%
2019/01/21	15	229.57	18	230.75	229.50	-3	6,972	-0.04%
2019/01/18	20	221.85	27	221.81	224.50	-7	6,919	-0.10%
2019/01/17	14.1	213.92	13	212.73	212.50	1.1	6,814	0.02%
2019/01/16	16	209.25	17	210.18	210.00	-1	6,782	-0.01%
2019/01/15	2	209.25	8	209.00	208.50	-6	6,775	-0.09%
2019/01/14	16	206.38	11	205.68	206.50	5	6,751	0.07%
2019/01/11	16	214.16	10	215.80	212.00	6	6,703	0.09%
2019/01/10	2	212.00	4	211.75	212.00	-2	6,666	-0.03%
2019/01/09	5	210.20	11	212.59	213.50	-6	6,746	-0.09%
2019/01/08	31	201.55	24	202.56	206.00	7	6,749	0.10%
2019/01/07	11	210.00	21	208.50	211.50	-10	6,693	-0.15%
2019/01/04	38	200.97	32	200.05	199.50	6	6,722	0.09%
2019/01/03	42	218.01	30	216.43	215.00	12	6,643	0.18%
2019/01/02	5	227.20	8	229.06	228.00	-3	6,623	-0.05%
2018/12/28	3	225.67	4	226.25	225.00	-1	6,675	-0.01%
2018/12/27	15	228.13	10	228.70	225.50	5	6,734	0.07%
2018/12/26	6	223.92	9	223.39	221.50	-3	6,770	-0.04%
2018/12/25	12	219.63	10	220.45	221.00	2	6,817	0.03%
2018/12/24	13	224.58	13	226.77	227.00	0	6,827	0.00%
2018/12/22	18	222.89	17	223.71	223.50	1	6,837	0.01%
2018/12/21	10	222.20	10	224.30	225.00	0	6,871	0.00%
2018/12/20	10	227.50	6	228.42	224.00	4	6,851	0.06%
2018/12/19	14	224.50	15	227.67	228.00	-1	6,823	-0.01%
2018/12/18	14	228.54	12	226.79	222.00	2	6,814	0.03%
2018/12/17	7	223.71	6	224.83	225.50	1	6,818	0.01%
2018/12/14	13	225.58	16	226.59	225.00	-3	6,922	-0.04%
2018/12/13	37	224.72	34	228.49	230.00	3	6,886	0.04%
2018/12/12	16	225.03	16	225.81	227.50	0	6,816	0.00%
2018/12/11	29	215.62	24	217.35	217.00	5	6,722	0.07%
2018/12/10	19	221.00	22	225.07	219.50	-3	6,564	-0.05%
2018/12/07	39	236.87	28	236.23	236.00	11	6,471	0.17%
2018/12/06	28.1	242.42	7	240.14	237.00	21.1	6,371	0.33%
2018/12/05	11	262.14	6	261.25	263.00	5	6,235	0.08%
2018/12/04	19	273.03	5	272.10	268.00	14	6,260	0.22%
2018/12/03	15	280.03	14	282.07	283.50	1	6,202	0.02%
2018/11/30	10	260.85	19	261.71	264.50	-9	6,056	-0.15%
2018/11/29	5	254.00	9	255.11	252.50	-4	5,937	-0.07%
2018/11/28	4	247.00	8	249.31	250.00	-4	5,874	-0.07%
2018/11/27	9	243.33	5	243.20	242.00	4	5,871	0.07%
2018/11/26	7	243.57	8	247.25	247.50	-1	5,844	-0.02%
2018/11/23	4	243.37	6	243.33	241.00	-2	5,833	-0.03%
2018/11/22	38	250.88	32	248.27	245.50	6	5,808	0.10%
2018/11/21	14	254.86	15	255.23	256.00	-1	5,760	-0.02%
2018/11/20	10	260.05	7	262.29	262.50	3	5,639	0.05%
2018/11/19	5	260.80	8	261.56	264.00	-3	5,592	-0.05%
2018/11/16	5	252.50	8	253.31	253.00	-3	5,554	-0.05%
2018/11/15	19	251.29	21	251.12	249.00	-2	5,520	-0.04%
2018/11/14	31	256.21	31	257.50	255.50	0	5,414	0.00%
2018/11/13	25	247.62	25	249.14	256.50	0	5,356	0.00%
2018/11/12	13	262.62	11	263.50	264.50	2	5,224	0.04%
2018/11/09	10	266.20	12	264.79	268.50	-2	5,221	-0.04%
2018/11/08	18.1	270.90	15	271.93	262.50	3.1	5,181	0.06%
2018/11/07	11	268.77	7	270.14	270.00	4	5,034	0.08%
2018/11/06	18	272.25	5	272.90	267.00	13	4,968	0.26%
2018/11/05	13	284.50	7	282.57	290.00	6	4,687	0.13%
2018/11/02	10	292.15	6	294.42	299.50	4	4,465	0.09%
2018/11/01	7	308.29	3	312.17	303.00	4	4,351	0.09%
2018/10/31	6	306.75	7	306.93	311.50	-1	4,358	-0.02%
2018/10/30	1	299.00	1	298.50	298.00	0	4,325	0.00%
2018/10/29	3	297.00	4	296.25	298.50	-1	4,367	-0.02%
2018/10/26	21	297.05	21.2	296.47	296.00	-0.2	4,410	0.00%
2018/10/25	3.1	301.16	2	299.00	301.00	1.1	4,414	0.02%
2018/10/24	2	307.25	2	308.00	306.50	0	4,395	0.00%
2018/10/23	7.1	308.45	6	310.00	304.00	1.1	4,370	0.03%
2018/10/22	2	305.75	1	314.00	315.00	1	4,341	0.02%
2018/10/19	3	307.83	4	303.50	312.50	-1	4,323	-0.02%
2018/10/18	5	312.90	4	309.88	313.00	1	4,314	0.02%
2018/10/17	2	317.00	3	316.33	313.50	-1	4,357	-0.02%
2018/10/16	5	294.50	7	298.86	305.00	-2	4,294	-0.05%
2018/10/15	6	283.75	0	0.00	286.00	6	4,263	0.14%
2018/10/12	8	278.88	7	275.93	289.50	1	4,282	0.02%
2018/10/09	6	312.33	6	308.33	308.00	0	4,177	0.00%
2018/10/08	3	319.67	4	319.50	321.00	-1	4,215	-0.02%
2018/10/05	4	319.75	4	318.38	316.50	0	4,222	0.00%
2018/10/04	3	318.50	2	318.75	321.00	1	4,178	0.02%
2018/10/03	3.1	328.16	3	328.17	326.50	0.1	4,125	0.00%
2018/10/02	3	334.67	3	338.33	335.00	0	4,080	0.00%
2018/10/01	1	342.50	1	340.00	342.00	0	4,068	0.00%
2018/09/28	4	340.63	4	337.00	336.00	0	4,114	0.00%
2018/09/27	2	336.50	2	335.25	338.00	0	4,119	0.00%
2018/09/26	1	334.00	1	336.00	337.00	0	4,100	0.00%
2018/09/25	3	333.33	3	334.33	336.00	0	4,082	0.00%
2018/09/21	4	334.38	3	335.17	339.50	1	4,045	0.02%
2018/09/20	4	332.75	5	341.00	337.50	-1	3,978	-0.03%
2018/09/19	2	350.00	0	0.00	352.00	2	3,839	0.05%
2018/09/18	3	350.83	0	0.00	344.50	3	3,823	0.08%
2018/09/17	1	359.00	0	0.00	360.50	1	3,776	0.03%
2018/09/14	2	357.25	2	359.50	358.00	0	3,730	0.00%
2018/09/13	0	0.00	1	356.50	350.50	-1	3,738	-0.03%
2018/09/12	3.1	347.55	0	0.00	342.50	3.1	3,686	0.08%
2018/09/11	2	350.00	2.1	351.95	351.50	-0.1	3,631	0.00%
2018/09/10	1	346.50	1	349.00	350.00	0	3,627	0.00%
2018/09/07	2	361.75	85	358.54	360.50	-83	3,589	-2.31%
2018/09/06	2	364.50	0	0.00	366.00	2	3,548	0.06%
2018/09/05	6	370.75	4	370.88	370.00	2	3,525	0.06%
2018/09/04	14	369.86	12	373.08	372.50	2	3,524	0.06%
2018/09/03	0	0.00	1	381.00	376.00	-1	3,537	-0.03%
2018/08/31	0	0.00	1	371.50	376.50	-1	3,553	-0.03%
2018/08/30	86	374.05	2	373.00	372.50	84	3,563	2.36%
2018/08/29	2	371.25	4	372.38	372.50	-2	3,637	-0.05%
2018/08/28	0	0.00	1	370.00	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	5	360.50	5	359.00	360.50	0	3,685	0.00%
2018/08/23	0	0.00	3	363.17	364.50	-3	3,706	-0.08%
2018/08/22	39	360.06	34	358.72	360.00	5	3,720	0.13%
2018/08/21	3	362.33	4	366.38	366.50	-1	3,669	-0.03%
2018/08/20	6	360.08	6	357.75	360.50	0	3,683	0.00%
2018/08/17	2	365.25	0	0.00	361.50	2	3,691	0.05%
2018/08/16	1	369.00	5	366.00	368.00	-4	3,659	-0.11%
2018/08/15	2	363.25	0	0.00	363.00	2	3,667	0.05%
2018/08/13	4	361.75	3	367.33	364.00	1	3,681	0.03%
2018/08/10	2	376.00	2	378.00	378.00	0	3,621	0.00%
2018/08/09	2	374.25	1	374.50	374.00	1	3,595	0.03%
2018/08/08	2	376.50	0	0.00	374.50	2	3,543	0.06%
2018/08/07	21	381.07	11	376.82	376.50	10	3,519	0.28%
2018/08/06	0.1	370.00	1	372.00	371.50	-1	3,461	-0.03%
2018/08/03	10	370.25	1	371.00	371.00	9	3,500	0.26%
2018/08/02	11	366.82	4	371.50	364.00	7	3,462	0.20%
2018/08/01	6	381.17	7	382.71	383.50	-1	3,423	-0.03%
2018/07/30	0	0.00	15	376.10	376.00	-15	3,499	-0.43%
2018/07/27	0	0.00	1.2	376.08	376.50	-1.2	3,517	-0.03%
2018/07/26	5	373.20	6	372.58	372.50	-1	3,562	-0.03%
2018/07/25	2	374.75	5	378.20	378.00	-3	3,616	-0.08%
2018/07/24	5	371.40	34	374.43	378.00	-29	3,650	-0.79%
2018/07/23	4	364.25	4	366.00	366.00	0	3,678	0.00%
2018/07/20	1	369.00	2	365.50	366.50	-1	3,661	-0.03%
2018/07/19	2	367.00	6	372.08	374.00	-4	3,649	-0.11%
2018/07/18	2	362.50	7	367.57	366.50	-5	3,650	-0.14%
2018/07/17	1	360.00	0	0.00	360.00	1	3,709	0.03%
2018/07/16	2	360.00	4	360.38	364.00	-2	3,802	-0.05%
2018/07/13	1	350.00	6	353.25	358.00	-5	3,760	-0.13%
2018/07/12	3	343.00	2	346.50	346.50	1	3,713	0.03%
2018/07/11	1	340.50	0	0.00	336.50	1	3,758	0.03%
2018/07/09	2	339.25	3	339.67	340.00	-1	3,855	-0.03%
2018/07/06	1	332.00	4	337.00	336.00	-3	3,875	-0.08%
2018/07/05	4	342.00	1	344.00	342.00	3	3,850	0.08%
2018/07/03	0	0.00	1	342.50	334.00	-1	3,887	-0.03%
2018/06/27	3	338.83	2	332.50	332.50	1	3,928	0.03%
2018/06/26	2	331.00	2	337.50	337.50	0	3,948	0.00%
2018/06/22	4	333.63	0	0.00	334.00	4	4,066	0.10%
2018/06/20	0	0.00	1	350.00	345.50	-1	4,117	-0.02%
2018/06/19	1	347.00	0	0.00	350.00	1	4,157	0.02%
2018/06/15	0	0.00	5	350.80	352.50	-5	4,181	-0.12%
2018/06/11	4	344.25	4	344.25	347.50	0	4,278	0.00%
2018/06/08	7	351.64	3	348.67	346.00	4	4,266	0.09%
2018/06/07	1	358.50	3	357.33	357.50	-2	4,279	-0.05%
2018/06/06	6	367.50	2	364.50	364.50	4	4,347	0.09%
2018/06/04	2	361.75	9	363.33	363.50	-7	4,352	-0.16%
2018/06/01	0	0.00	1	354.00	356.00	-1	4,389	-0.02%
2018/05/31	0.1	346.00	0	0.00	348.50	0.1	4,585	0.00%
2018/05/30	1	347.50	4	347.13	346.00	-3	4,698	-0.06%
2018/05/28	2	346.00	2	347.25	345.00	0	4,758	0.00%
2018/05/25	1	351.00	0	0.00	347.50	1	4,860	0.02%
2018/05/24	2	344.50	1	342.51	342.50	1	4,993	0.02%
2018/05/23	0	0.00	2	347.00	342.50	-2	5,041	-0.04%
2018/05/22	1	355.50	0	0.00	355.00	1	5,102	0.02%
2018/05/21	0.1	355.00	3	356.33	356.00	-2.9	5,201	-0.06%
2018/05/18	0	0.00	30	342.17	342.00	-30	5,198	-0.58%
2018/05/16	0	0.00	5	345.80	345.00	-5	5,330	-0.09%
2018/05/15	25	349.20	21	346.50	346.50	4	5,571	0.07%
2018/05/14	3	351.83	4	352.88	355.00	-1	5,685	-0.02%
2018/05/11	2	342.75	4	343.75	346.00	-2	5,788	-0.03%
2018/05/10	1	335.50	0	0.00	338.00	1	6,006	0.02%
2018/05/09	1	331.00	0	0.00	338.00	1	6,006	0.02%
2018/05/08	5	332.90	1	335.50	336.00	4	6,026	0.07%
2018/05/07	2	328.00	2	335.00	334.50	0	6,005	0.00%
2018/05/03	23	323.50	22	322.45	321.50	1	5,906	0.02%
2018/05/02	1	336.00	1	339.00	333.00	0	5,911	0.00%
2018/04/27	2	324.75	3	318.17	320.00	-1	5,823	-0.02%
2018/04/26	2	329.00	1	330.50	326.50	1	5,748	0.02%
2018/04/25	3	326.17	3	326.83	326.50	0	5,741	0.00%
2018/04/24	13	330.77	6	325.92	325.50	7	5,710	0.12%
2018/04/23	10	335.45	11	336.05	335.00	-1	5,651	-0.02%
2018/04/20	16	355.00	2	353.00	347.50	14	5,575	0.25%
2018/04/19	1	371.00	5	370.90	371.00	-4	5,438	-0.07%
2018/04/18	0	0.00	2	365.25	364.50	-2	5,419	-0.04%
2018/04/17	4	362.63	0	0.00	361.50	4	5,406	0.07%
2018/04/16	1	370.00	2	369.50	370.00	-1	5,385	-0.02%
2018/04/13	7	366.50	6	362.50	362.50	1	5,322	0.02%
2018/04/12	1	363.50	2	364.25	367.50	-1	5,336	-0.02%
2018/04/10	2	367.50	4	367.13	364.00	-2	5,330	-0.04%
2018/04/09	1	357.00	4	364.00	357.00	-3	5,328	-0.06%
2018/04/03	5	358.20	2	353.00	353.00	3	5,285	0.06%
2018/04/02	2	356.75	1	356.00	357.50	1	5,257	0.02%
2018/03/31	2	356.00	1	356.00	356.00	1	5,260	0.02%
2018/03/30	4	357.88	4	358.13	355.00	0	5,280	0.00%
2018/03/29	1	362.50	2	362.25	361.50	-1	5,298	-0.02%
2018/03/28	3	365.33	2	364.50	364.00	1	5,275	0.02%
2018/03/27	5	369.00	10	368.80	371.00	-5	5,257	-0.10%
2018/03/26	2	358.75	2	359.00	359.00	0	5,184	0.00%
2018/03/23	3	351.67	6	352.08	360.00	-3	5,204	-0.06%
2018/03/22	8	362.19	7	361.43	362.00	1	5,148	0.02%
2018/03/21	9	365.72	5	366.70	366.50	4	5,111	0.08%
2018/03/20	2	362.25	4	363.63	364.50	-2	5,092	-0.04%
2018/03/19	1	362.00	2	363.75	362.00	-1	5,068	-0.02%
2018/03/16	11	358.82	15	359.60	362.00	-4	5,056	-0.08%
2018/03/15	3	360.67	3	362.50	361.00	0	5,006	0.00%
2018/03/14	3	360.00	1	359.50	359.50	2	5,011	0.04%
2018/03/13	3	363.00	5	364.00	362.50	-2	5,029	-0.04%
2018/03/12	2	367.25	6	367.92	367.00	-4	5,018	-0.08%
2018/03/09	1	362.49	2	363.50	362.50	-1	5,028	-0.02%
2018/03/08	3	361.00	4	361.25	360.00	-1	4,990	-0.02%
2018/03/07	4	363.50	3	361.67	361.00	1	4,979	0.02%
2018/03/06	11	361.36	10	362.50	364.50	1	4,941	0.02%
2018/03/05	31	355.45	24	351.31	349.50	7	4,825	0.15%
2018/03/02	5	346.30	3	349.33	349.00	2	4,700	0.04%
2018/03/01	1	345.00	4	347.13	350.00	-3	4,707	-0.06%
2018/02/27	8	357.69	6	358.00	354.00	2	4,690	0.04%
2018/02/26	5	357.40	9	359.00	358.50	-4	4,610	-0.09%
2018/02/23	1	349.50	2	349.75	350.00	-1	4,527	-0.02%
2018/02/22	5	345.10	7	346.36	349.00	-2	4,710	-0.04%
2018/02/21	8	342.75	9	337.94	342.50	-1	4,672	-0.02%
2018/02/12	28	331.52	30	329.18	324.50	-2	4,597	-0.04%
2018/02/09	23	323.33	22	328.11	333.50	1	4,565	0.02%
2018/02/08	19	347.61	24	340.65	337.00	-5	4,527	-0.11%
2018/02/07	34	350.87	23	354.22	343.00	11	4,542	0.24%
2018/02/06	20	338.33	23	337.98	337.50	-3	4,376	-0.07%
2018/02/05	13	351.77	19	345.89	346.50	-6	4,340	-0.14%
2018/02/02	20	347.53	22	348.86	353.50	-2	4,299	-0.05%
2018/02/01	3	333.67	1	335.50	333.50	2	4,144	0.05%
2018/01/31	0	0.00	1	332.00	334.00	-1	4,241	-0.02%
2018/01/30	1	323.49	0	0.00	323.50	1	4,377	0.02%
2018/01/26	0	0.00	1	322.50	326.50	-1	4,659	-0.02%
2018/01/25	1	325.00	0	0.00	324.50	1	4,703	0.02%
2018/01/24	2	327.00	0	0.00	331.00	2	4,758	0.04%
2018/01/23	1	333.00	0	0.00	332.50	1	4,876	0.02%
2018/01/22	5	334.50	3	334.00	336.00	2	4,982	0.04%
2018/01/18	1	332.00	1	330.00	332.00	0	5,104	0.00%
2018/01/17	1	331.00	0	0.00	331.50	1	5,102	0.02%
2018/01/16	0	0.00	2	337.25	338.00	-2	5,107	-0.04%
2018/01/15	0	0.00	2	333.00	333.50	-2	5,140	-0.04%
2018/01/12	1	331.00	2	331.25	332.50	-1	5,184	-0.02%
2018/01/11	0	0.00	1	321.50	324.50	-1	5,254	-0.02%
2018/01/10	1	319.00	2	320.00	319.00	-1	5,333	-0.02%
2018/01/09	0	0.00	1	329.50	329.50	-1	5,344	-0.02%
2018/01/08	3	327.33	1	323.50	327.00	2	5,425	0.04%
2018/01/05	1	330.00	0	0.00	335.00	1	5,480	0.02%
2018/01/04	2	335.00	0	0.00	335.00	2	5,500	0.04%
2018/01/03	4	334.00	5	335.10	333.50	-1	5,648	-0.02%
2018/01/02	0	0.00	1	328.00	330.00	-1	5,852	-0.02%