可成 (2474)-永豐金-萬盛券商分點個股進出

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
222.0
漲跌
▲3.5
漲幅
+1.60%
成交量
3,528張
產業
上市其他電子類股
1227人加入追蹤

立即追蹤
本地時間:14:30

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

可成 (2474)籌碼相關－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/05/08	0	222.00	0	0.00	221.00	0	2,483	0.00%
2024/05/06	1	220.00	0	219.50	220.50	1	2,452	0.04%
2024/05/03	1	222.48	1.1	222.14	220.50	-0.1	2,437	0.00%
2024/04/29	0.2	216.00	0	0.00	216.00	0.2	2,374	0.01%
2024/04/26	0.2	214.00	0	213.50	213.50	0.2	2,352	0.01%
2024/04/25	0.2	215.50	0	0.00	216.00	0.2	2,326	0.01%
2024/04/24	0.2	212.50	0	211.60	214.00	0.2	2,334	0.01%
2024/04/23	1.3	214.38	2	215.00	214.50	-0.7	2,358	-0.03%
2024/04/22	0	0.00	2.1	210.64	212.00	-2.1	2,337	-0.09%
2024/04/16	1	206.02	0	0.00	205.00	1	2,233	0.05%
2024/04/15	0	209.50	0.2	207.17	207.00	-0.1	2,201	-0.01%
2024/04/12	0	0.00	1	208.00	207.50	-1	2,198	-0.05%
2024/04/11	0	0.00	0.2	208.00	208.00	-0.2	2,210	-0.01%
2024/04/10	0	0.00	0.4	209.94	209.50	-0.4	2,203	-0.02%
2024/04/09	1.3	210.12	0.1	210.00	210.00	1.2	2,209	0.05%
2024/04/08	0.1	211.00	0	0.00	211.00	0.1	2,208	0.00%
2024/04/03	0.1	212.50	0.1	211.75	211.50	0	2,191	0.00%
2024/04/02	0	0.00	0.1	213.50	213.00	-0.1	2,178	0.00%
2024/04/01	1.3	212.76	1	216.00	212.00	0.3	2,183	0.01%
2024/03/29	0	0.00	2	218.50	219.00	-2	2,157	-0.09%
2024/03/28	0.1	214.90	0	0.00	217.50	0.1	2,062	0.01%
2024/03/27	0.1	211.38	0	0.00	213.50	0.1	2,060	0.00%
2024/03/25	0.2	210.25	0	0.00	211.50	0.2	2,193	0.01%
2024/03/22	4.3	210.35	5.2	213.00	214.00	-0.9	2,235	-0.04%
2024/03/21	1.3	225.04	1.1	223.79	224.00	0.3	2,246	0.01%
2024/03/20	0.2	217.00	0	0.00	216.50	0.2	2,246	0.01%
2024/03/19	0.4	214.53	0	0.00	215.00	0.4	2,200	0.02%
2024/03/18	1.1	213.18	2.6	214.61	214.50	-1.5	2,150	-0.07%
2024/03/15	0.1	214.50	2	214.50	215.00	-1.9	2,136	-0.09%
2024/03/14	1.1	208.09	0	0.00	209.00	1.1	2,059	0.05%
2024/03/13	6.1	209.74	3	208.00	208.50	3.1	2,052	0.15%
2024/03/12	0.2	198.67	2.3	202.80	206.00	-2.2	2,062	-0.11%
2024/03/08	0.1	197.94	1	198.50	197.50	-0.9	2,065	-0.04%
2024/03/06	0	199.50	0	0.00	200.00	0	2,095	0.00%
2024/03/05	0.1	198.00	0	0.00	199.00	0.1	2,235	0.00%
2024/02/29	0.1	195.25	0	0.00	197.00	0.1	2,429	0.00%
2024/02/26	0.2	196.25	0	0.00	195.50	0.2	2,518	0.01%
2024/02/23	0.3	197.83	0	0.00	196.50	0.3	2,548	0.01%
2024/02/22	0.2	200.00	1	200.50	200.50	-0.8	2,579	-0.03%
2024/02/15	1	194.00	1	196.00	196.00	0	2,680	0.00%
2024/02/05	0.2	193.17	0	0.00	193.50	0.2	2,684	0.01%
2024/02/02	0.1	194.50	0	0.00	195.50	0.1	2,723	0.00%
2024/01/30	0.1	194.75	1	195.00	195.00	-0.9	2,722	-0.03%
2024/01/29	0	0.00	2.2	196.53	196.50	-2.2	2,719	-0.08%
2024/01/26	0.1	194.15	0	0.00	195.50	0.1	2,718	0.00%
2024/01/23	0.1	196.92	0	0.00	193.50	0.1	2,724	0.00%
2024/01/22	0	0.00	0	199.00	199.00	0	2,709	0.00%
2024/01/19	0.1	198.00	0.6	198.50	199.50	-0.5	2,714	-0.02%
2024/01/18	0.1	196.00	0.4	196.03	196.50	-0.4	2,723	-0.01%
2024/01/17	0.1	199.00	0	0.00	196.50	0.1	2,702	0.00%
2024/01/15	0	0.00	0	198.50	200.00	0	2,646	0.00%
2024/01/12	4	197.25	4	198.00	198.00	0	2,662	0.00%
2024/01/09	0.1	197.50	0	198.00	197.50	0	2,702	0.00%
2024/01/05	0	196.50	1	197.00	197.00	-1	2,727	-0.04%
2024/01/04	0	0.00	0	192.88	194.00	0	2,729	0.00%
2024/01/03	1.1	193.45	1	193.00	193.50	0.1	2,751	0.00%
2024/01/02	0.1	192.50	0	195.00	196.00	0	2,739	0.00%
2023/12/28	1.2	195.25	0	0.00	195.50	1.2	2,741	0.04%
2023/12/27	0.1	193.00	0	0.00	194.00	0.1	2,734	0.00%
2023/12/26	0	0.00	1	192.50	194.50	-1	2,719	-0.04%
2023/12/25	0	192.00	0	0.00	193.00	0	2,732	0.00%
2023/12/22	0	0.00	0.1	190.50	191.00	-0.1	2,728	0.00%
2023/12/21	0.2	188.50	0.1	187.50	189.00	0.2	2,689	0.01%
2023/12/20	0	0.00	2	191.50	191.00	-2	2,582	-0.08%
2023/12/19	0.1	189.36	0.1	188.50	190.00	0	2,510	0.00%
2023/12/18	0.3	188.31	1	190.00	189.50	-0.7	2,459	-0.03%
2023/12/15	1	186.00	0	0.00	185.00	1	2,399	0.04%
2023/12/13	0	0.00	120.1	185.95	187.00	-120.1	2,359	-5.09%	大賣/鉅額交易
2023/12/12	0.1	185.80	120.1	185.07	185.00	-120	2,426	-4.94%	大賣/鉅額交易
2023/12/08	0	186.50	200.1	184.50	184.50	-200	2,445	-8.18%	大賣/鉅額交易
2023/12/07	0.1	186.00	300	185.27	183.50	-299.9	2,462	-12.18%	大賣/鉅額交易
2023/12/05	240	194.18	0	0.00	193.50	240	2,440	9.83%	大買/鉅額交易
2023/12/04	182	196.44	0	0.00	195.00	182	2,454	7.42%	大買/鉅額交易
2023/12/01	120.1	195.81	0.2	195.50	195.50	120	2,469	4.86%	大買/鉅額交易
2023/11/30	0.1	200.00	0	0.00	194.50	0.1	2,436	0.00%
2023/11/29	100	197.55	0	0.00	196.50	100	2,296	4.35%
2023/11/28	100	196.37	1.5	195.99	194.50	98.5	2,260	4.36%
2023/11/27	0.1	198.50	0.1	197.75	196.00	-0.1	2,280	0.00%
2023/11/24	1.1	202.83	1	200.58	197.50	0	2,253	0.00%
2023/11/22	0	196.44	0	0.00	196.00	0	2,151	0.00%
2023/11/17	0	0.00	1.1	190.52	191.50	-1.1	2,043	-0.05%
2023/11/16	0	0.00	1	189.00	189.50	-1	2,045	-0.05%
2023/11/15	1.2	187.00	0	0.00	186.50	1.2	2,035	0.06%
2023/11/14	0	0.00	0.1	186.00	185.00	-0.1	2,027	0.00%
2023/11/13	0.1	187.33	1.6	187.31	187.50	-1.4	2,036	-0.07%
2023/11/10	0.1	186.25	1	186.00	187.50	-0.9	2,037	-0.04%
2023/11/06	0	0.00	0	184.00	184.00	0	2,073	0.00%
2023/10/23	0.1	181.50	0	0.00	181.50	0.1	2,149	0.00%
2023/10/19	0	0.00	0.2	184.00	185.00	-0.2	2,172	-0.01%
2023/10/17	0.5	183.50	0	0.00	183.50	0.5	2,208	0.02%
2023/10/12	0	0.00	0.2	182.50	184.50	-0.2	2,241	-0.01%
2023/10/06	0	0.00	1.7	182.62	182.50	-1.7	2,224	-0.08%
2023/10/05	1	183.50	0	0.00	184.00	1	2,227	0.04%
2023/10/04	0.1	183.00	1	181.50	182.50	-0.9	2,225	-0.04%
2023/10/03	0	0.00	0.1	183.50	183.50	-0.1	2,216	0.00%
2023/10/02	0	0.00	0.1	182.50	183.50	-0.1	2,222	0.00%
2023/09/26	0	0.00	1	182.50	183.50	-1	2,237	-0.04%
2023/09/18	0	0.00	1.1	184.00	183.50	-1.1	2,347	-0.05%
2023/09/15	0.1	182.00	0	0.00	182.00	0.1	2,366	0.00%
2023/09/13	0	181.00	0	0.00	180.50	0	2,333	0.00%
2023/09/12	0.1	182.50	0	0.00	183.50	0.1	2,392	0.00%
2023/09/07	0	0.00	1	182.50	180.50	-1	2,359	-0.04%
2023/09/06	1.1	178.52	5	179.90	182.50	-4	2,310	-0.17%
2023/09/04	0	179.50	97	179.50	180.50	-97	2,269	-4.27%
2023/09/01	0	179.33	0.9	180.00	180.00	-0.9	2,262	-0.04%
2023/08/31	0	179.00	6	180.50	180.50	-6	2,244	-0.27%
2023/08/30	2.2	175.33	4	175.75	177.00	-1.8	2,125	-0.09%
2023/08/29	0	171.21	5	171.00	171.00	-5	2,087	-0.24%
2023/08/24	1	167.50	0	0.00	168.00	1	2,108	0.05%
2023/08/23	0	0.00	0.1	167.72	169.00	-0.1	2,117	0.00%
2023/08/22	3	167.00	0	0.00	167.50	3	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	167.00	0	0.00	166.50	0.3	2,109	0.01%
2023/08/17	6	166.18	5	167.50	167.50	1	2,095	0.05%
2023/08/16	1.2	170.47	0	0.00	170.00	1.2	2,082	0.06%
2023/08/15	0	0.00	1	172.50	171.50	-1	2,074	-0.05%
2023/08/14	1.3	171.96	0	0.00	172.50	1.3	2,073	0.06%
2023/08/11	6	173.34	1	172.50	172.50	5	2,075	0.24%
2023/08/10	1	175.00	1	176.50	176.50	0	2,037	0.00%
2023/08/09	0.2	176.45	2	177.00	177.00	-1.8	2,039	-0.09%
2023/08/08	0.1	175.64	0	0.00	176.00	0.1	2,019	0.01%
2023/08/07	3.1	175.98	0	0.00	176.50	3.1	2,006	0.16%
2023/08/02	2	174.00	0	0.00	174.00	2	2,005	0.10%
2023/08/01	0	175.00	0	175.50	175.00	0	1,995	0.00%
2023/07/28	1.1	175.97	0	0.00	175.00	1.1	1,978	0.05%
2023/07/27	0	0.00	2	178.50	178.00	-2	1,971	-0.10%
2023/07/26	0	0.00	1	176.50	176.50	-1	1,954	-0.05%
2023/07/25	0	176.50	0	0.00	176.00	0	1,956	0.00%
2023/07/21	1.1	174.16	1	175.00	174.50	0.1	1,905	0.01%
2023/07/20	1	177.50	0	0.00	177.50	1	1,857	0.05%
2023/07/19	0.1	178.80	0	0.00	177.50	0.1	1,813	0.00%
2023/07/18	1.1	174.98	0	0.00	181.00	1.1	1,760	0.06%
2023/07/17	0	175.00	0	0.00	174.00	0	1,711	0.00%
2023/07/14	0	175.50	0	0.00	176.00	0	1,719	0.00%
2023/07/13	0	177.50	1	177.00	175.50	-1	1,731	-0.06%
2023/07/12	0.1	174.50	0	0.00	174.00	0.1	1,698	0.01%
2023/07/11	0	0.00	0	172.50	173.00	0	1,698	0.00%
2023/07/10	1.1	172.50	0	0.00	171.50	1.1	1,698	0.06%
2023/07/07	1.1	171.24	0	0.00	172.50	1.1	1,712	0.07%
2023/07/06	2.1	173.77	0	0.00	173.00	2.1	1,706	0.12%
2023/07/05	0.1	177.50	0	0.00	176.50	0.1	1,670	0.00%
2023/07/04	1.1	175.06	1	176.50	176.00	0.1	1,663	0.00%
2023/07/03	3.1	175.68	1	175.50	174.00	2.1	1,652	0.13%
2023/06/30	2.5	177.50	0	0.00	175.50	2.5	1,657	0.15%
2023/06/29	0.3	181.50	1	180.00	179.50	-0.7	1,641	-0.04%
2023/06/28	1.1	190.02	0	0.00	190.00	1.1	1,581	0.07%
2023/06/26	0	0.00	0.5	190.50	189.50	-0.5	1,513	-0.03%
2023/06/19	1.1	187.51	0	0.00	187.50	1.1	1,435	0.07%
2023/06/16	0.2	188.71	0	0.00	186.50	0.2	1,443	0.01%
2023/06/14	1.1	192.49	0	0.00	190.00	1.1	1,441	0.08%
2023/06/13	0.1	194.00	0	0.00	194.00	0.1	1,482	0.01%
2023/06/09	0.4	190.88	0.2	190.50	190.50	0.2	1,543	0.01%
2023/06/08	0.1	189.00	0	0.00	189.00	0.1	1,578	0.00%
2023/06/05	0.1	188.00	0	0.00	188.50	0.1	1,649	0.01%
2023/05/31	0.1	186.00	0	0.00	185.50	0.1	1,695	0.01%
2023/05/30	0	0.00	0.1	190.50	188.50	-0.1	1,684	-0.01%
2023/05/19	0.2	188.85	1	189.50	189.50	-0.8	1,805	-0.04%
2023/05/17	1	188.00	1	186.50	186.50	0	1,822	0.00%
2023/05/15	0	0.00	4	185.13	187.00	-4	1,826	-0.22%
2023/05/11	0	0.00	1	185.50	185.50	-1	1,864	-0.05%
2023/05/02	0	0.00	0	183.50	182.50	0	2,117	0.00%
2023/04/27	0	180.00	0	180.00	180.00	0	2,170	0.00%
2023/04/20	1	181.00	0	0.00	181.50	1	2,220	0.05%
2023/04/19	0	0.00	0.6	182.33	182.50	-0.6	2,232	-0.03%
2023/04/14	0.1	185.00	0	0.00	184.50	0.1	2,217	0.00%
2023/04/12	0.1	184.50	0	0.00	184.00	0.1	2,217	0.00%
2023/04/07	1	185.50	0	0.00	185.00	1	2,220	0.05%
2023/03/30	0	189.00	0	0.00	189.50	0	2,315	0.00%
2023/03/29	0	0.00	1	189.00	189.00	-1	2,419	-0.04%
2023/03/20	0	0.00	0.5	186.57	187.00	-0.5	2,883	-0.02%
2023/03/17	0	0.00	1	188.00	187.50	-1	2,901	-0.03%
2023/03/16	0	0.00	0.1	184.81	185.50	-0.1	2,854	0.00%
2023/03/13	0	0.00	2	185.50	186.00	-2	2,935	-0.07%
2023/03/10	0	0.00	2	184.75	184.50	-2	2,998	-0.07%
2023/03/08	0	0.00	0	187.50	187.50	0	3,262	0.00%
2023/03/02	0	0.00	0	187.00	189.00	0	3,485	0.00%
2023/03/01	0.1	186.50	0	0.00	186.00	0.1	3,490	0.00%
2023/02/24	0.1	183.50	0	185.69	184.50	0.1	3,493	0.00%
2023/02/23	0	0.00	0.1	190.00	191.00	-0.1	3,420	0.00%
2023/02/22	0	0.00	0	188.50	189.00	0	3,443	0.00%
2023/02/17	1	188.50	0	0.00	189.00	1	3,579	0.03%
2023/02/16	0	0.00	1	190.00	189.00	-1	3,650	-0.03%
2023/02/15	0	0.00	0	188.00	188.00	0	3,700	0.00%
2023/02/14	0	0.00	0.1	188.50	188.50	-0.1	3,762	0.00%
2023/02/13	0.1	187.50	1	188.00	187.50	-1	3,809	-0.02%
2023/02/10	0	0.00	1	187.50	188.00	-1	3,830	-0.03%
2023/02/08	0	184.50	0.2	185.00	185.00	-0.2	3,800	0.00%
2023/02/06	0	186.50	1	186.49	186.50	-1	3,779	-0.03%
2023/02/03	1.1	185.46	2	185.00	185.50	-1	3,767	-0.03%
2023/02/02	4	185.13	4	185.50	185.00	0	3,759	0.00%
2023/02/01	0	0.00	3.2	185.00	185.50	-3.2	3,735	-0.09%
2023/01/31	0	0.00	0	178.00	178.00	0	3,678	0.00%
2023/01/30	0	177.00	0.1	178.00	178.00	-0.1	3,694	0.00%
2023/01/13	0	0.00	1	176.00	176.00	-1	3,760	-0.03%
2023/01/10	0	0.00	1.5	176.98	177.50	-1.5	3,835	-0.04%
2023/01/09	0	0.00	4	175.13	175.50	-4	3,831	-0.10%
2022/12/30	0	0.00	1	169.50	169.00	-1	3,931	-0.03%
2022/12/27	0.3	169.50	0	0.00	169.00	0.3	3,975	0.01%
2022/12/21	1.2	165.33	0	0.00	167.00	1.2	3,936	0.03%
2022/12/20	0.1	168.55	0	0.00	168.50	0.1	3,839	0.00%
2022/12/19	2.1	169.50	1	168.50	169.00	1.1	3,767	0.03%
2022/12/16	0	172.50	0	0.00	172.00	0	3,645	0.00%
2022/12/14	0.1	175.00	1	174.00	175.50	-0.9	3,570	-0.03%
2022/12/13	0	0.00	1	173.00	173.00	-1	3,528	-0.03%
2022/12/12	0.1	174.00	0	172.50	174.50	0.1	3,487	0.00%
2022/12/09	0	174.00	0	0.00	173.50	0	3,517	0.00%
2022/12/08	0	175.00	0	0.00	174.00	0	3,509	0.00%
2022/12/06	1	175.01	0.5	177.00	175.00	0.5	3,411	0.01%
2022/12/05	0	177.00	2	176.50	176.00	-2	3,351	-0.06%
2022/12/02	2	175.75	0	0.00	176.50	2	3,300	0.06%
2022/12/01	7	179.43	0	0.00	177.00	7	3,222	0.22%
2022/11/29	0	0.00	1	180.00	181.00	-1	3,057	-0.03%
2022/11/25	1	177.00	0	0.00	180.00	1	3,059	0.03%
2022/11/24	1	177.00	0.1	177.55	180.50	0.9	3,127	0.03%
2022/11/18	0	0.00	0.3	183.50	184.00	-0.3	3,098	-0.01%
2022/11/16	0	0.00	0	186.00	186.00	0	3,106	0.00%
2022/11/15	0	0.00	2.1	186.73	187.50	-2.1	3,069	-0.07%
2022/11/14	0	0.00	0	184.00	184.50	0	3,031	0.00%
2022/11/11	0	0.00	1	180.00	180.00	-1	2,974	-0.03%
2022/11/10	0	0.00	1	179.97	180.00	-1	2,956	-0.03%
2022/11/09	0	0.00	1	175.50	176.50	-1	2,927	-0.03%
2022/11/08	0	0.00	0.1	173.50	174.50	-0.1	2,891	0.00%
2022/11/03	0	0.00	7.1	172.56	172.50	-7.1	2,946	-0.24%
2022/11/02	0	0.00	4.1	171.47	172.00	-4.1	3,003	-0.14%
2022/10/31	0	0.00	1	168.50	169.50	-1	2,978	-0.03%
2022/10/27	0	0.00	2	166.50	167.50	-2	2,949	-0.07%
2022/10/25	1	161.50	0	0.00	162.50	1	2,907	0.03%
2022/10/24	5	164.90	2	164.01	164.50	3	2,886	0.10%
2022/10/21	2	169.00	0	0.00	169.00	2	2,835	0.07%
2022/10/20	0	0.00	0.2	171.00	172.00	-0.2	2,857	-0.01%
2022/10/18	2	170.00	2	172.00	171.00	0	2,778	0.00%
2022/10/17	1	168.00	1	170.00	170.50	0	2,786	0.00%
2022/10/14	0	0.00	3	171.50	172.00	-3	2,793	-0.11%
2022/10/13	2	169.00	0.4	169.25	168.50	1.6	2,804	0.06%
2022/10/12	5	168.30	3	169.50	168.00	2	2,807	0.07%
2022/10/11	1	169.00	8	170.13	169.50	-7	2,813	-0.25%
2022/10/07	0	0.00	0.1	174.00	172.50	-0.1	2,799	0.00%
2022/10/06	0	0.00	1.2	171.75	174.00	-1.2	2,834	-0.04%
2022/10/05	0	0.00	0.1	170.00	170.00	-0.1	2,843	0.00%
2022/10/04	0	0.00	1.1	171.00	172.00	-1.1	2,836	-0.04%
2022/10/03	3	169.83	1.1	169.50	169.00	1.9	2,816	0.07%
2022/09/30	0	0.00	1.1	171.95	172.50	-1.1	2,805	-0.04%
2022/09/29	0	0.00	5.3	171.44	171.00	-5.3	2,792	-0.19%
2022/09/27	1	170.00	0.1	170.00	171.00	0.9	2,798	0.03%
2022/09/26	2	169.25	1.3	169.40	170.00	0.8	2,790	0.03%
2022/09/23	0	0.00	0.1	171.50	171.50	-0.1	2,776	0.00%
2022/09/21	0	0.00	0	171.50	172.00	0	2,742	0.00%
2022/09/20	0	0.00	5.2	175.46	176.00	-5.2	2,704	-0.19%
2022/09/19	0	0.00	0.2	174.00	173.50	-0.2	2,720	-0.01%
2022/09/16	0	0.00	1	174.00	172.50	-1	2,737	-0.04%
2022/09/15	0.2	172.50	1	174.00	173.00	-0.8	2,711	-0.03%
2022/09/14	0.1	170.50	3	170.50	171.00	-2.9	2,709	-0.11%
2022/09/13	0.5	171.80	0	0.00	171.50	0.5	2,736	0.02%
2022/09/12	0	170.50	1	172.00	171.50	-1	2,741	-0.04%
2022/09/08	0	0.00	0.1	168.00	169.00	-0.1	2,759	0.00%
2022/09/06	2.2	164.73	1.3	164.82	164.50	0.9	2,749	0.03%
2022/09/05	1.1	171.47	1	170.75	169.50	0.1	2,714	0.00%
2022/09/02	2.1	182.00	43.3	181.06	181.00	-41.1	2,647	-1.55%
2022/09/01	1.3	183.50	1.7	184.24	183.50	-0.4	2,602	-0.02%
2022/08/31	0.3	182.50	1	183.00	185.50	-0.7	2,556	-0.03%
2022/08/30	1	184.97	3	184.83	183.00	-2	2,481	-0.08%
2022/08/29	9.2	181.47	10.1	182.23	181.00	-0.9	2,450	-0.04%
2022/08/26	0.1	181.88	1	182.00	183.00	-0.9	2,481	-0.04%
2022/08/25	1	180.00	0	0.00	180.50	1	2,548	0.04%
2022/08/24	6.1	180.74	6	180.67	180.50	0.1	2,645	0.00%
2022/08/23	0.3	178.50	1	179.00	178.50	-0.8	2,767	-0.03%
2022/08/22	0.5	179.00	0.2	178.50	178.00	0.3	2,860	0.01%
2022/08/19	0	178.50	0	0.00	178.00	0	2,917	0.00%
2022/08/18	1	176.00	0	0.00	178.00	1	2,968	0.03%
2022/08/16	0.5	177.00	1.1	177.95	177.50	-0.6	3,111	-0.02%
2022/08/15	0	175.00	0	0.00	175.00	0	3,122	0.00%
2022/08/12	1	175.51	0	0.00	176.00	1	3,157	0.03%
2022/08/11	3.1	176.00	3	177.00	176.00	0.1	3,165	0.00%
2022/08/10	7	176.57	8.2	176.79	175.50	-1.2	3,162	-0.04%
2022/08/09	0.4	176.64	7.1	178.15	179.50	-6.7	3,129	-0.21%
2022/08/05	0	0.00	2	170.50	170.50	-2	3,103	-0.06%
2022/08/04	0	0.00	1	169.50	169.50	-1	3,118	-0.03%
2022/08/03	0	0.00	1.1	168.95	169.00	-1.1	3,186	-0.03%
2022/08/01	1	169.50	0	170.50	170.50	1	3,239	0.03%
2022/07/29	1	171.00	0.4	169.50	170.50	0.6	3,258	0.02%
2022/07/28	0	0.00	0	169.59	170.50	0	3,273	0.00%
2022/07/27	5	170.20	1.4	170.87	172.00	3.7	3,269	0.11%
2022/07/19	1	168.99	0	0.00	167.00	1	3,184	0.03%
2022/07/14	3.2	167.82	2	167.50	168.50	1.1	3,143	0.04%
2022/07/11	0	0.00	0	160.00	161.00	0	3,092	0.00%
2022/07/07	1	155.00	1.1	157.54	159.00	-0.1	3,110	0.00%
2022/07/05	1	162.00	1	159.50	160.00	0	3,173	0.00%
2022/06/30	0	0.00	1	165.00	165.50	-1	3,208	-0.03%
2022/06/27	0.4	169.00	2	168.50	169.00	-1.7	3,232	-0.05%
2022/06/23	0	0.00	3	164.50	165.50	-3	3,188	-0.09%
2022/06/22	0	163.00	0	0.00	163.50	0	3,152	0.00%
2022/06/21	0.1	164.50	0	0.00	164.50	0.1	3,149	0.00%
2022/06/17	0	0.00	0.3	162.50	165.00	-0.3	3,111	-0.01%
2022/06/14	1.1	168.00	0.6	167.50	168.00	0.5	3,174	0.02%
2022/06/13	1	166.50	0	0.00	167.00	1	3,176	0.03%
2022/06/10	2	167.50	2	169.50	168.00	0	3,151	0.00%
2022/06/09	0	172.00	0	0.00	173.00	0	3,123	0.00%
2022/06/07	0	0.00	2	173.25	173.50	-2	3,066	-0.07%
2022/06/06	1	174.00	2	174.00	173.50	-1	3,026	-0.03%
2022/06/02	2	171.25	1.1	172.89	171.00	0.9	2,972	0.03%
2022/06/01	1	172.00	4.1	170.73	170.50	-3.1	2,930	-0.11%
2022/05/31	0	166.50	1	168.00	164.00	-1	2,820	-0.03%
2022/05/30	0	0.00	0.2	167.00	166.00	-0.2	2,686	-0.01%
2022/05/27	0	0.00	3.1	165.32	165.00	-3.1	2,613	-0.12%
2022/05/26	1	164.00	1	165.00	163.50	0	2,579	0.00%
2022/05/25	2	162.25	2.3	164.57	161.50	-0.3	2,684	-0.01%
2022/05/24	2	163.25	2	164.50	162.50	0	2,612	0.00%
2022/05/23	0	0.00	0.4	160.75	160.50	-0.4	2,535	-0.02%
2022/05/19	4.3	157.58	6.2	157.11	159.00	-1.9	2,463	-0.08%
2022/05/16	5	153.50	9.1	154.99	156.00	-4.1	2,413	-0.17%
2022/05/12	0.3	148.50	0	0.00	148.50	0.3	2,377	0.01%
2022/05/11	0.1	148.50	1	148.00	148.50	-1	2,362	-0.04%
2022/05/10	1	155.50	1.2	154.96	155.50	-0.2	2,294	-0.01%
2022/05/06	1	151.50	4	150.50	151.00	-3	2,248	-0.13%
2022/05/04	0	0.00	0.1	147.50	148.00	-0.1	2,238	0.00%
2022/04/29	0.1	144.00	0	0.00	145.00	0.1	2,273	0.00%
2022/04/28	0	0.00	3.1	142.02	143.50	-3.1	2,304	-0.13%
2022/04/27	0.1	143.00	6	143.00	142.00	-5.9	2,306	-0.26%
2022/04/26	0	145.00	4	146.50	144.50	-4	2,311	-0.17%
2022/04/25	10	145.50	0	0.00	145.50	10	2,331	0.43%
2022/04/22	0	0.00	6.1	147.49	147.50	-6.1	2,328	-0.26%
2022/04/21	0	0.00	4	148.50	147.50	-4	2,326	-0.17%
2022/04/20	10	147.00	0	0.00	148.00	10	2,332	0.43%
2022/04/18	0	0.00	2	145.50	145.00	-2	2,351	-0.09%
2022/04/15	0	0.00	1	145.50	146.50	-1	2,369	-0.04%
2022/04/11	2.1	145.78	0	0.00	144.50	2.1	2,475	0.08%
2022/04/08	0.2	147.00	0	0.00	148.50	0.2	2,421	0.01%
2022/04/07	0	0.00	0	147.00	146.00	0	2,408	0.00%
2022/04/06	0	145.00	0	0.00	146.00	0	2,360	0.00%
2022/04/01	1	144.00	1	145.00	146.00	0	2,382	0.00%
2022/03/25	0	0.00	0.1	148.50	147.50	-0.1	2,392	0.00%
2022/03/16	0	144.00	0	0.00	144.00	0	2,416	0.00%
2022/03/10	0	0.00	1	146.50	146.00	-1	2,442	-0.04%
2022/03/07	0.1	143.00	3.1	142.66	142.50	-3	2,504	-0.12%
2022/03/04	0.1	147.50	0	0.00	147.00	0.1	2,571	0.00%
2022/03/03	4	149.26	0	0.00	149.00	4	2,648	0.15%
2022/03/02	0	0.00	3	149.00	150.00	-3	2,697	-0.11%
2022/03/01	0.1	146.50	0	0.00	146.00	0.1	2,672	0.00%
2022/02/25	16.3	144.69	0	0.00	143.00	16.3	2,647	0.61%
2022/02/24	33	149.02	0	0.00	149.00	33	2,525	1.31%
2022/02/22	1.1	151.10	0	0.00	152.00	1.1	2,498	0.04%
2022/02/21	1	154.00	0	0.00	153.50	1	2,475	0.04%
2022/02/17	0.1	154.00	0	0.00	154.00	0.1	2,534	0.00%
2022/02/16	1.1	153.50	0	0.00	153.50	1.1	2,551	0.04%
2022/02/15	2	153.25	0	0.00	152.00	2	2,546	0.08%
2022/02/14	1	153.50	0	0.00	153.50	1	2,533	0.04%
2022/02/11	1	156.50	1	156.00	156.00	0	2,547	0.00%
2022/02/10	1	157.00	1	158.00	157.00	0	2,574	0.00%
2022/02/09	0	0.00	1	157.50	157.50	-1	2,584	-0.04%
2022/01/25	0	156.00	0	0.00	155.50	0	2,534	0.00%
2022/01/24	0.1	159.00	0	0.00	157.50	0.1	2,510	0.00%
2022/01/20	0	0.00	0.1	162.00	161.50	-0.1	2,539	0.00%
2022/01/19	0	0.00	0.3	161.50	161.50	-0.3	2,535	-0.01%
2022/01/17	0	159.50	0	0.00	159.50	0	2,495	0.00%
2022/01/14	0	159.00	0	0.00	158.00	0	2,494	0.00%
2022/01/11	0	0.00	1	158.00	158.00	-1	2,532	-0.04%
2022/01/10	0.2	160.00	1	160.50	160.50	-0.8	2,507	-0.03%
2022/01/07	0	161.50	0	0.00	162.00	0	2,537	0.00%
2022/01/06	1	162.50	0.2	162.25	162.50	0.8	2,527	0.03%
2022/01/05	6	162.17	0.1	163.50	161.00	5.9	2,521	0.24%
2022/01/04	2	158.50	6	158.42	158.50	-4	2,447	-0.16%
2022/01/03	0	0.00	0.2	157.50	157.50	-0.2	2,452	-0.01%
2021/12/28	0.6	156.50	0	0.00	157.50	0.6	2,506	0.02%
2021/12/27	1	155.50	0	0.00	155.50	1	2,480	0.04%
2021/12/24	0.1	155.13	0.2	156.00	156.00	-0.1	2,496	0.00%
2021/12/23	0	0.00	1	155.00	155.00	-1	2,524	-0.04%
2021/12/21	0	0.00	0.2	157.00	157.00	-0.2	2,550	-0.01%
2021/12/20	0.1	153.92	0	0.00	153.00	0.1	2,519	0.00%
2021/12/17	0	0.00	5	154.00	154.00	-5	2,507	-0.20%
2021/12/16	0	0.00	1	154.50	154.00	-1	2,541	-0.04%
2021/12/15	0.2	154.45	0	0.00	153.50	0.2	2,549	0.01%
2021/12/14	0.1	154.42	2	154.50	155.00	-1.9	2,657	-0.07%
2021/12/13	0	155.33	0.2	155.50	155.00	-0.2	2,651	-0.01%
2021/12/10	0	0.00	2	156.50	156.00	-2	2,674	-0.07%
2021/12/09	0	0.00	1.1	156.95	157.00	-1.1	2,675	-0.04%
2021/12/07	0.1	152.00	0.1	153.00	153.50	0.1	2,670	0.00%
2021/12/06	0.1	152.50	0	0.00	152.00	0.1	2,681	0.00%
2021/12/03	1.3	148.62	0	0.00	149.50	1.3	2,719	0.05%
2021/12/02	1	149.02	0	0.00	149.00	1	2,732	0.04%
2021/12/01	1	151.50	0	0.00	151.50	1	2,709	0.04%
2021/11/30	0	0.00	2	151.50	155.00	-2	2,671	-0.07%
2021/11/29	2.1	148.81	0.1	148.50	149.00	2	2,584	0.08%
2021/11/26	2.4	152.56	1	154.50	151.50	1.4	2,529	0.05%
2021/11/25	2.1	156.00	0	0.00	155.00	2.1	2,590	0.08%
2021/11/24	5.3	155.63	0	0.00	155.50	5.3	2,675	0.20%
2021/11/23	8.1	156.82	1	156.51	156.00	7	2,717	0.26%
2021/11/22	0	0.00	1	161.00	160.00	-1	2,722	-0.04%
2021/11/19	2	161.51	0.2	162.50	161.00	1.8	2,729	0.07%
2021/11/17	0.1	163.55	0	0.00	162.00	0.1	2,763	0.00%
2021/11/16	0.1	163.50	2.1	165.00	164.00	-2	2,759	-0.07%
2021/11/15	1	163.50	0	0.00	164.00	1	2,739	0.04%
2021/11/12	2.1	163.02	0	0.00	163.00	2.1	2,759	0.08%
2021/11/11	1	162.50	0	0.00	162.50	1	2,770	0.04%
2021/11/10	0	163.50	0	0.00	163.00	0	2,782	0.00%
2021/11/09	0	164.25	1	165.00	165.00	-1	2,770	-0.03%
2021/11/08	0.2	163.00	0.1	163.50	163.00	0.2	2,772	0.01%
2021/11/05	1	161.00	0	162.00	162.00	1	2,797	0.04%
2021/11/04	1	162.50	0	0.00	162.00	1	2,880	0.03%
2021/11/03	0.1	163.50	0	0.00	163.00	0.1	2,957	0.00%
2021/10/29	0.1	162.00	1.1	162.41	161.00	-1	2,978	-0.03%
2021/10/28	1	164.01	0	0.00	163.50	1	2,919	0.04%
2021/10/27	0.1	165.00	0.1	166.50	164.00	0	2,908	0.00%
2021/10/26	0	0.00	1	165.50	166.00	-1	2,924	-0.03%
2021/10/25	4.1	164.89	0	0.00	164.50	4.1	2,935	0.14%
2021/10/21	0	0.00	1	166.00	164.50	-1	2,958	-0.03%
2021/10/20	0.1	164.00	0	0.00	163.00	0.1	2,939	0.00%
2021/10/08	0.2	165.00	0	0.00	164.00	0.2	3,078	0.01%
2021/10/07	0	0.00	1	163.00	163.00	-1	3,081	-0.03%
2021/10/06	0.1	164.00	0	0.00	160.50	0.1	3,084	0.00%
2021/10/04	2	163.25	0	0.00	163.50	2	3,082	0.06%
2021/09/29	1	166.00	0	0.00	166.00	1	3,035	0.03%
2021/09/27	2	169.00	0	0.00	169.50	2	3,022	0.07%
2021/09/24	3	169.50	0.1	171.00	168.00	3	3,010	0.10%
2021/09/23	1	168.50	4.3	168.37	170.00	-3.3	2,998	-0.11%
2021/09/22	0.2	164.19	0	0.00	163.00	0.2	2,958	0.01%
2021/09/17	0.1	167.00	3.3	166.80	166.00	-3.2	2,938	-0.11%
2021/09/16	1.3	154.90	0	0.00	156.00	1.3	2,830	0.04%
2021/09/15	0	158.00	0	0.00	155.00	0	2,846	0.00%
2021/09/14	1	158.50	1	158.50	158.50	0	2,835	0.00%
2021/09/13	0	0.00	0	159.00	159.00	0	2,826	0.00%
2021/09/10	0	158.50	0	0.00	160.50	0	2,814	0.00%
2021/09/09	1	154.50	0	0.00	156.00	1	2,909	0.03%
2021/09/08	1.1	155.00	2.1	154.52	154.50	-1	2,906	-0.03%
2021/09/07	1.2	160.40	1	162.00	159.00	0.2	2,893	0.01%
2021/09/06	1.2	163.52	0	0.00	162.00	1.2	2,867	0.04%
2021/09/03	0.1	166.00	0	0.00	164.00	0.1	2,891	0.00%
2021/09/01	1	167.00	3	167.50	166.50	-2	2,899	-0.07%
2021/08/31	4.1	166.02	2.5	167.10	167.00	1.6	2,875	0.06%
2021/08/30	3.5	179.00	0	0.00	179.00	3.5	2,765	0.13%
2021/08/27	1	178.00	2	178.00	177.50	-1	2,672	-0.04%
2021/08/26	1	176.00	0	0.00	176.00	1	2,611	0.04%
2021/08/25	0	177.50	0	0.00	177.50	0	2,562	0.00%
2021/08/24	1	175.50	2	176.25	176.50	-1	2,549	-0.04%
2021/08/20	2	174.50	0	0.00	173.50	2	2,536	0.08%
2021/08/19	0.1	176.50	0	0.00	175.50	0.1	2,611	0.00%
2021/08/18	1	176.50	0	0.00	178.00	1	2,606	0.04%
2021/08/17	1	178.50	0	0.00	179.50	1	2,603	0.04%
2021/08/16	1	178.50	1.1	178.43	178.00	-0.1	2,589	0.00%
2021/08/12	1	180.50	2.1	180.50	181.50	-1	2,688	-0.04%
2021/08/11	0	0.00	1	175.50	177.50	-1	2,692	-0.04%
2021/08/10	27.2	175.10	0	0.00	173.50	27.2	2,720	1.00%
2021/08/09	5.3	179.62	0	0.00	179.00	5.3	2,714	0.19%
2021/08/05	1	187.00	0	189.00	187.50	1	2,766	0.04%
2021/08/03	0	0.00	0.2	188.50	188.00	-0.2	2,923	-0.01%
2021/07/29	0.1	188.50	0	0.00	186.50	0.1	3,018	0.00%
2021/07/28	0	0.00	0.6	187.63	188.00	-0.6	3,042	-0.02%
2021/07/27	0.6	188.26	0	0.00	189.00	0.6	3,077	0.02%
2021/07/26	0	0.00	0	187.50	187.00	0	3,138	0.00%
2021/07/23	0	0.00	0.1	188.35	187.00	-0.1	3,180	0.00%
2021/07/22	0	0.00	0.2	189.97	189.00	-0.2	3,204	-0.01%
2021/07/21	0.1	190.50	1	187.74	186.00	-1	3,234	-0.03%
2021/07/20	2	189.13	2.3	189.47	190.00	-0.3	3,227	-0.01%
2021/07/19	3	188.17	2.2	189.78	190.00	0.8	3,246	0.02%
2021/07/16	4.4	188.90	4.4	188.90	189.00	0.1	3,298	0.00%
2021/07/15	1	182.50	4	183.50	184.00	-3	3,326	-0.09%
2021/07/12	2.1	179.80	0	0.00	180.00	2.1	3,371	0.06%
2021/07/09	1	181.00	0	0.00	181.50	1	3,363	0.03%
2021/07/08	1	183.00	0.1	183.50	183.00	1	3,379	0.03%
2021/07/06	0	0.00	1	183.00	183.00	-1	3,449	-0.03%
2021/07/01	0	181.50	2.1	181.51	181.00	-2	3,490	-0.06%
2021/06/30	6	181.00	1	182.00	182.00	5	3,517	0.14%
2021/06/29	0	181.50	0	0.00	181.00	0	3,523	0.00%
2021/06/28	0	0.00	0.1	183.00	183.00	-0.1	3,536	0.00%
2021/06/25	0	183.00	0	0.00	183.00	0	3,600	0.00%
2021/06/24	4.1	182.39	7	183.00	181.50	-2.9	3,658	-0.08%
2021/06/23	1.2	180.63	6	181.33	182.50	-4.8	3,651	-0.13%
2021/06/22	0	178.50	0	0.00	178.50	0	3,677	0.00%
2021/06/21	3	178.67	0	0.00	178.00	3	3,685	0.08%
2021/06/18	5.1	179.71	0	0.00	178.50	5.1	3,687	0.14%
2021/06/17	5	180.50	1	182.00	182.00	4	3,598	0.11%
2021/06/16	2	180.75	2	181.25	181.50	0	3,611	0.00%
2021/06/15	1	180.50	0	0.00	179.00	1	3,594	0.03%
2021/06/11	0.1	180.57	0	0.00	179.50	0.1	3,606	0.00%
2021/06/09	1	178.00	0	0.00	178.00	1	3,606	0.03%
2021/06/08	1.1	180.00	0	0.00	179.00	1.1	3,653	0.03%
2021/06/07	2	180.50	0	0.00	180.50	2	3,739	0.05%
2021/06/04	2	181.76	6	182.42	182.00	-4	3,721	-0.11%
2021/06/03	6	183.50	5	184.50	183.00	1	3,732	0.03%
2021/06/02	3	183.00	1	183.00	183.00	2	3,743	0.05%
2021/06/01	6	185.75	4	187.00	185.00	2	3,759	0.05%
2021/05/31	0	0.00	2	184.00	184.00	-2	3,770	-0.05%
2021/05/28	2	183.25	5	183.60	183.00	-3	3,802	-0.08%
2021/05/27	2	180.51	6	181.67	180.00	-4	3,798	-0.10%
2021/05/25	2	182.00	1	182.00	182.00	1	3,778	0.03%
2021/05/24	0	181.50	2	182.25	182.00	-2	3,762	-0.05%
2021/05/21	15	183.47	2	183.50	181.50	13	3,799	0.34%
2021/05/20	0.1	178.50	3	178.00	177.50	-2.9	3,739	-0.08%
2021/05/19	0	178.50	2	177.75	178.00	-2	3,749	-0.05%
2021/05/18	1	175.50	1	175.50	176.50	0	3,731	0.00%
2021/05/17	3	173.17	2	174.50	171.50	1	3,715	0.03%
2021/05/14	1	178.50	12	177.79	178.00	-11	3,675	-0.30%
2021/05/13	2.1	174.05	5	173.50	175.00	-2.9	3,684	-0.08%
2021/05/12	1.1	181.86	1	172.50	177.50	0.1	3,635	0.00%
2021/05/11	5	186.70	0	0.00	186.00	5	3,526	0.14%
2021/05/10	0.1	190.50	2	191.50	191.00	-1.9	3,506	-0.05%
2021/05/07	2.1	190.07	0	0.00	190.50	2.1	3,565	0.06%
2021/05/06	3	188.84	0	191.00	188.00	3	3,590	0.08%
2021/05/05	2.1	192.28	0	0.00	191.50	2.1	3,592	0.06%
2021/05/04	0	188.87	0	0.00	189.00	0	3,651	0.00%
2021/05/03	3	195.33	0	194.50	191.50	3	3,608	0.08%
2021/04/29	0.1	198.50	0	0.00	197.50	0.1	3,567	0.00%
2021/04/27	2	200.00	0	0.00	199.00	2	3,638	0.06%
2021/04/26	0	0.00	0.1	202.00	200.50	-0.1	3,602	0.00%
2021/04/22	2	201.75	8.5	203.57	201.00	-6.5	3,635	-0.18%
2021/04/21	8	207.38	2	210.00	207.00	6	3,718	0.16%
2021/04/20	2	206.75	0	0.00	207.50	2	3,624	0.06%
2021/04/19	0	207.00	3	207.17	207.50	-3	3,652	-0.08%
2021/04/16	0	206.50	1	207.00	207.50	-1	3,674	-0.03%
2021/04/15	1	199.00	0	0.00	200.00	1	3,659	0.03%
2021/04/14	1	198.00	1	200.50	198.00	0	3,686	0.00%
2021/04/13	5	200.70	1	201.00	200.00	4	3,779	0.11%
2021/04/12	1.5	203.17	0.1	204.50	200.50	1.4	3,814	0.04%
2021/04/09	0.1	206.00	0	0.00	206.00	0.1	3,852	0.00%
2021/04/08	0.1	206.00	0	0.00	209.00	0.1	3,845	0.00%
2021/04/07	2.1	206.00	2	206.25	206.00	0.1	3,848	0.00%
2021/04/06	0.1	208.92	0	0.00	207.50	0.1	3,878	0.00%
2021/04/01	1	211.50	0	0.00	211.00	1	3,855	0.03%
2021/03/31	1	210.50	0	0.00	211.50	1	3,828	0.03%
2021/03/30	0	0.00	4.1	210.48	212.00	-4.1	3,799	-0.11%
2021/03/25	0	0.00	1.1	204.39	203.50	-1.1	3,696	-0.03%
2021/03/23	0	0.00	1.1	205.95	206.00	-1.1	3,667	-0.03%
2021/03/22	0	0.00	2.1	204.81	205.00	-2.1	3,675	-0.06%
2021/03/19	1	202.00	0	0.00	204.00	1	3,723	0.03%
2021/03/17	1.1	200.74	0	0.00	201.00	1.1	3,771	0.03%
2021/03/16	1	204.00	3	205.50	203.00	-2	3,822	-0.05%
2021/03/15	1	203.00	1.5	203.33	203.50	-0.5	3,981	-0.01%
2021/03/12	0	0.00	4	200.25	201.50	-4	3,967	-0.10%
2021/03/11	1	197.00	1	197.00	197.00	0	3,961	0.00%
2021/03/10	0	0.00	0.2	194.00	193.00	-0.2	3,914	-0.01%
2021/03/09	0	0.00	1	193.50	194.00	-1	3,963	-0.03%
2021/03/08	1	193.50	5	192.70	192.00	-4	3,989	-0.10%
2021/03/05	7	193.79	0.1	195.00	193.50	6.9	4,025	0.17%
2021/03/03	2	197.50	3	196.33	197.50	-1	4,157	-0.02%
2021/03/02	0.1	194.00	1	194.50	193.00	-0.9	4,126	-0.02%
2021/02/26	3	192.33	0	0.00	192.00	3	4,143	0.07%
2021/02/25	0.2	197.00	5.1	196.80	197.50	-4.9	4,078	-0.12%
2021/02/24	0	196.00	1	194.50	195.00	-1	4,090	-0.02%
2021/02/23	1.1	196.90	1	197.50	196.50	0.1	4,103	0.00%
2021/02/22	0.5	196.00	3	194.33	194.00	-2.5	4,076	-0.06%
2021/02/19	1	191.50	0	0.00	193.00	1	4,115	0.02%
2021/02/17	0	194.00	0	0.00	193.50	0	4,131	0.00%
2021/02/05	3	190.01	2	191.00	191.50	1	4,109	0.02%
2021/02/04	3	192.67	4	191.50	191.50	-1	4,155	-0.02%
2021/02/03	4.1	196.74	2	197.50	195.00	2.1	4,173	0.05%
2021/02/02	7	196.29	4	197.25	197.00	3	4,163	0.07%
2021/02/01	2.1	195.48	0	0.00	194.50	2.1	4,170	0.05%
2021/01/29	6.1	200.02	2	202.00	198.00	4.1	4,163	0.10%
2021/01/28	1.1	206.32	1	202.50	205.00	0.1	4,105	0.00%
2021/01/27	1	200.50	7	201.00	205.00	-6	4,082	-0.15%
2021/01/26	7	199.64	0	0.00	199.00	7	4,103	0.17%
2021/01/25	1	204.50	0	0.00	205.00	1	4,047	0.02%
2021/01/22	0	0.00	9	202.94	204.00	-9	4,061	-0.22%
2021/01/21	0	203.00	0	0.00	202.00	0	4,123	0.00%
2021/01/20	10	202.75	2.2	205.50	200.00	7.9	4,183	0.19%
2021/01/19	0	0.00	10	209.00	208.00	-10	4,082	-0.24%
2021/01/18	6	208.42	0	0.00	208.00	6	4,147	0.14%
2021/01/15	1.3	213.10	0.1	211.50	210.50	1.2	4,335	0.03%
2021/01/14	11	217.04	12.2	215.32	215.50	-1.2	4,296	-0.03%
2021/01/13	7	207.57	8	208.25	208.00	-1	4,158	-0.02%
2021/01/12	1	205.50	4	206.13	206.00	-3	4,145	-0.07%
2021/01/11	2	207.01	2	207.25	208.00	0	4,129	0.00%
2021/01/08	1.1	210.43	5	210.00	210.50	-3.9	4,222	-0.09%
2021/01/07	4	208.75	3.1	209.52	210.00	0.9	4,180	0.02%
2021/01/06	5	207.90	7	207.21	208.00	-2	4,149	-0.05%
2021/01/05	19.1	204.37	2	205.50	203.50	17.1	4,051	0.42%
2021/01/04	1.2	207.95	34	207.01	207.50	-32.8	4,013	-0.82%
2020/12/30	1	204.50	1	205.50	206.00	0	3,996	0.00%
2020/12/29	1	205.50	1	204.50	204.50	0	4,050	0.00%
2020/12/28	2.1	202.00	0	0.00	202.00	2.1	4,093	0.05%
2020/12/25	1	202.50	0	0.00	202.50	1	4,287	0.02%
2020/12/24	22	203.00	0	0.00	201.50	22	4,330	0.51%
2020/12/23	1	198.00	1	199.50	199.50	0	4,351	0.00%
2020/12/18	0	0.00	2	203.00	203.50	-2	4,479	-0.04%
2020/12/17	0	0.00	1	201.50	202.00	-1	4,550	-0.02%
2020/12/16	0	0.00	1	201.00	202.00	-1	4,641	-0.02%
2020/12/15	0	0.00	4	201.50	197.50	-4	4,664	-0.09%
2020/12/14	4.2	201.96	1.1	201.64	201.50	3	4,623	0.07%
2020/12/11	2	200.50	0	199.00	201.50	2	4,656	0.04%
2020/12/10	6	201.09	2	204.28	202.50	4	4,595	0.09%
2020/12/09	2.1	206.81	5.5	205.33	207.50	-3.4	4,560	-0.07%
2020/12/08	0	0.00	1	196.50	196.50	-1	4,417	-0.02%
2020/12/07	0	0.00	2	195.00	196.00	-2	4,480	-0.04%
2020/12/03	2	195.25	2.1	194.73	195.50	-0.1	4,459	0.00%
2020/12/02	0	0.00	6	193.50	194.00	-6	4,461	-0.13%
2020/12/01	0.2	191.00	0	0.00	191.50	0.2	4,483	0.00%
2020/11/30	5	193.10	1.1	195.45	188.00	4	4,576	0.09%
2020/11/26	1	193.50	0	0.00	194.50	1	4,583	0.02%
2020/11/25	4.4	194.52	2	194.00	193.00	2.4	4,721	0.05%
2020/11/24	3	191.83	1.5	192.00	191.50	1.5	4,732	0.03%
2020/11/23	1	192.50	2	192.51	192.00	-1	4,897	-0.02%
2020/11/20	0	0.00	1	192.50	193.00	-1	4,947	-0.02%
2020/11/19	0	0.00	0.1	192.50	192.00	-0.1	5,000	0.00%
2020/11/18	6.1	192.75	7	192.93	191.50	-0.9	5,126	-0.02%
2020/11/17	0.6	189.00	0	0.00	188.00	0.6	5,380	0.01%
2020/11/16	4	189.63	4	190.75	189.00	0	5,641	0.00%
2020/11/13	2.1	190.50	0	0.00	191.00	2.1	6,038	0.03%
2020/11/12	3.1	191.35	3	190.17	190.50	0.1	6,195	0.00%
2020/11/11	11	187.00	1	187.00	187.50	10	6,293	0.16%
2020/11/10	0.1	186.52	1	186.50	187.50	-0.9	6,444	-0.01%
2020/11/09	10	185.00	0	0.00	185.50	10	6,454	0.15%
2020/11/06	0	0.00	0.1	186.00	186.00	-0.1	6,505	0.00%
2020/11/05	4	185.00	0	0.00	185.00	4	6,552	0.06%
2020/11/04	0.1	185.50	0	0.00	183.50	0.1	6,679	0.00%
2020/11/03	1	185.50	2	183.00	185.50	-1	6,727	-0.01%
2020/11/02	1.3	178.72	0	0.00	179.00	1.3	6,664	0.02%
2020/10/30	0.1	182.00	0	0.00	180.50	0.1	6,658	0.00%
2020/10/29	0	0.00	4	182.13	184.00	-4	6,667	-0.06%
2020/10/28	2.1	181.10	3	181.00	181.00	-0.9	6,613	-0.01%
2020/10/27	0	0.00	1	183.50	183.50	-1	6,557	-0.02%
2020/10/26	0	0.00	2	183.50	182.50	-2	6,580	-0.03%
2020/10/23	5	187.10	6	188.17	187.00	-1	6,622	-0.02%
2020/10/22	3	178.00	1	178.50	181.50	2	6,490	0.03%
2020/10/21	1	179.50	1	179.00	177.00	0	6,576	0.00%
2020/10/20	1	181.00	0	0.00	180.00	1	6,650	0.02%
2020/10/19	6	182.00	0	0.00	181.50	6	6,772	0.09%
2020/10/16	3	183.50	2	184.00	181.00	1	6,840	0.01%
2020/10/15	2	177.50	0	0.00	177.50	2	6,731	0.03%
2020/10/14	7	178.50	0	0.00	178.00	7	6,745	0.10%
2020/10/13	11	178.86	0.2	180.50	180.00	10.8	6,748	0.16%
2020/10/08	2	178.00	0	0.00	178.00	2	6,775	0.03%
2020/10/06	1.1	177.55	1	177.50	177.50	0.1	6,855	0.00%
2020/10/05	1	183.00	0	0.00	180.00	1	6,824	0.01%
2020/09/30	6	180.83	6	181.83	181.50	0	6,796	0.00%
2020/09/28	0	0.00	1	179.00	176.50	-1	6,667	-0.01%
2020/09/25	0	0.00	4	176.25	176.00	-4	6,681	-0.06%
2020/09/24	1	177.50	0	0.00	175.50	1	6,712	0.01%
2020/09/23	2	178.00	0	0.00	178.00	2	6,884	0.03%
2020/09/22	2	177.00	0	0.00	180.00	2	6,864	0.03%
2020/09/21	0.1	180.50	1	180.50	179.50	-0.9	6,829	-0.01%
2020/09/17	1	186.00	2	186.00	186.00	-1	6,779	-0.01%
2020/09/16	1	189.50	0	0.00	187.50	1	6,786	0.01%
2020/09/11	2	187.25	2	188.25	188.50	0	6,809	0.00%
2020/09/10	4	185.63	7	186.79	185.00	-3	6,815	-0.04%
2020/09/08	3	190.67	0	0.00	191.00	3	6,809	0.04%
2020/09/07	0	0.00	140	190.24	189.50	-140	6,843	-2.05%	大賣/鉅額交易
2020/09/04	0	0.00	2	191.50	194.50	-2	6,864	-0.03%
2020/09/03	4	195.88	10	196.50	194.50	-6	6,866	-0.09%
2020/09/02	2	204.00	5	204.00	204.00	-3	6,779	-0.04%
2020/09/01	1	202.50	3	202.67	203.50	-2	6,708	-0.03%
2020/08/31	9	202.06	2	205.00	200.50	7	6,736	0.10%
2020/08/27	52	207.90	2	204.00	204.00	50	6,657	0.75%
2020/08/26	25	210.00	2	214.50	213.00	23	6,517	0.35%
2020/08/25	75	210.55	2	210.00	212.00	73	6,506	1.12%
2020/08/24	7	210.79	20	209.10	212.00	-13	6,472	-0.20%
2020/08/21	7	203.93	19	200.89	203.50	-12	6,383	-0.19%
2020/08/20	17	193.21	9	195.61	190.50	8	6,162	0.13%
2020/08/19	18	197.78	31	191.48	196.00	-13	5,991	-0.22%
2020/08/17	12	206.71	0	0.00	206.00	12	5,675	0.21%
2020/08/14	6	205.42	0	0.00	206.00	6	5,686	0.11%
2020/08/13	3	211.17	0	0.00	210.50	3	5,613	0.05%
2020/08/11	2	222.50	0	0.00	221.00	2	5,507	0.04%
2020/08/07	4	225.25	11	224.32	226.50	-7	5,472	-0.13%
2020/08/06	16	220.47	8	221.44	220.50	8	5,391	0.15%
2020/08/05	5	218.20	0	0.00	218.00	5	5,351	0.09%
2020/08/04	5	218.20	2	218.00	219.00	3	5,357	0.06%
2020/08/03	1	216.00	1	217.00	216.50	0	5,389	0.00%
2020/07/30	1	215.50	1	216.00	216.00	0	5,383	0.00%
2020/07/29	2	217.50	1	217.00	215.00	1	5,397	0.02%
2020/07/28	5	215.80	5	219.00	215.50	0	5,419	0.00%
2020/07/27	16	215.19	1	215.00	211.50	15	5,369	0.28%
2020/07/24	4	215.50	9	216.61	215.00	-5	5,313	-0.09%
2020/07/23	3	220.17	0.1	221.50	220.00	3	5,207	0.06%
2020/07/22	7	223.14	1	222.50	222.50	6	5,142	0.12%
2020/07/21	3	226.17	11	225.45	225.00	-8	5,036	-0.16%
2020/07/20	0	228.50	0	0.00	227.50	0	4,999	0.00%
2020/07/17	13	229.00	0	0.00	228.50	13	5,045	0.26%
2020/07/15	1	234.00	0	0.00	230.00	1	5,132	0.02%
2020/07/14	2	233.00	2	233.00	232.00	0	5,200	0.00%
2020/07/13	2	229.25	3	229.50	235.00	-1	5,282	-0.02%
2020/07/10	6	227.33	6	228.42	226.00	0	5,342	0.00%
2020/07/09	2	232.25	1	234.00	232.00	1	5,347	0.02%
2020/07/08	2	231.25	0	0.00	231.00	2	5,374	0.04%
2020/07/07	1	234.00	1	236.45	231.50	0	5,364	0.00%
2020/07/06	1	234.00	2	232.75	234.00	-1	5,406	-0.02%
2020/07/03	2	230.50	1	229.50	229.00	1	5,406	0.02%
2020/07/02	2	231.75	11	231.95	230.50	-9	5,430	-0.17%
2020/07/01	14	230.32	17.1	231.32	231.00	-3.1	5,437	-0.06%
2020/06/30	16.1	221.07	13	221.23	222.00	3.1	5,310	0.06%
2020/06/29	1	218.50	0	0.00	218.50	1	5,415	0.02%
2020/06/24	3	222.17	1	223.50	222.50	2	5,392	0.04%
2020/06/23	1	223.00	1	224.50	222.50	0	5,458	0.00%
2020/06/22	0	224.00	0	0.00	223.00	0	5,473	0.00%
2020/06/19	2	222.75	0	0.00	222.50	2	5,531	0.04%
2020/06/18	1	221.50	1	222.50	223.00	0	5,561	0.00%
2020/06/17	2	223.00	1	222.50	222.00	1	5,577	0.02%
2020/06/16	4	222.75	6	221.17	223.00	-2	5,651	-0.04%
2020/06/12	3	218.67	2	219.25	219.00	1	5,794	0.02%
2020/06/11	3	225.50	4	227.13	225.00	-1	5,810	-0.02%
2020/06/10	2	223.25	0	0.00	224.50	2	5,810	0.03%
2020/06/09	1	227.00	1	223.50	223.50	0	5,893	0.00%
2020/06/08	2	226.50	2	226.75	225.50	0	5,925	0.00%
2020/06/05	2	226.25	1	226.00	226.00	1	5,926	0.02%
2020/06/04	2	224.50	3	223.33	226.00	-1	5,924	-0.02%
2020/06/03	3	218.83	1	219.00	219.50	2	5,886	0.03%
2020/06/01	1	219.01	1	220.00	219.50	0	5,872	0.00%
2020/05/29	2	218.00	0	0.00	218.00	2	5,901	0.03%
2020/05/28	1	216.50	1	219.00	216.00	0	5,883	0.00%
2020/05/27	2	216.50	1	217.00	216.50	1	5,931	0.02%
2020/05/26	1	216.00	0	0.00	217.50	1	5,966	0.02%
2020/05/25	1	212.00	6	211.08	212.00	-5	5,907	-0.08%
2020/05/22	14	206.57	0	0.00	205.00	14	5,875	0.24%
2020/05/21	10	211.70	1	215.00	211.00	9	5,811	0.15%
2020/05/20	4	218.63	4	216.88	217.50	0	5,877	0.00%
2020/05/19	3	225.33	3	223.50	224.00	0	5,891	0.00%
2020/05/18	3	224.83	2	225.50	224.00	1	5,898	0.02%
2020/05/15	1	229.00	1	230.50	232.50	0	5,845	0.00%
2020/05/14	3	236.67	3	234.00	232.50	0	5,854	0.00%
2020/05/13	4	240.50	0	0.00	239.50	4	5,811	0.07%
2020/05/12	2	235.75	2	237.00	236.00	0	5,780	0.00%
2020/05/11	4	242.88	2	242.75	241.00	2	5,804	0.03%
2020/05/08	1	241.50	2	242.25	241.50	-1	5,773	-0.02%
2020/05/07	0	0.00	49	235.59	235.00	-49	5,743	-0.85%
2020/05/06	4	234.00	1.1	231.17	234.00	2.9	5,746	0.05%
2020/05/05	15	234.33	6	234.75	235.00	9	5,748	0.16%
2020/05/04	1	231.47	1	231.00	231.00	0	5,739	0.00%
2020/04/30	7	228.64	2	228.00	228.00	5	5,718	0.09%
2020/04/29	1	229.50	11	230.55	228.00	-10	5,723	-0.17%
2020/04/28	0	0.00	7	224.71	227.00	-7	5,740	-0.12%
2020/04/24	1	218.00	1	219.50	219.50	0	5,937	0.00%
2020/04/23	2	218.50	0	0.00	220.00	2	5,960	0.03%
2020/04/22	6	212.58	4	211.38	213.50	2	6,008	0.03%
2020/04/21	19	218.08	3	218.00	215.50	16	5,967	0.27%
2020/04/20	1	218.50	1	222.00	221.50	0	5,937	0.00%
2020/04/17	3	217.00	0	0.00	217.00	3	5,943	0.05%
2020/04/16	2	212.50	2	214.25	217.00	0	5,877	0.00%
2020/04/15	3	206.83	5	209.00	213.50	-2	5,769	-0.03%
2020/04/14	5	200.60	1	203.00	203.00	4	5,646	0.07%
2020/04/13	1	197.50	3	199.67	197.50	-2	5,599	-0.04%
2020/04/10	9	197.00	1	198.00	197.50	8	5,577	0.14%
2020/04/09	3	204.33	3	207.67	200.50	0	5,638	0.00%
2020/04/08	1	201.00	1	205.00	204.00	0	5,592	0.00%
2020/04/07	12	203.04	1	202.50	202.50	11	5,632	0.20%
2020/04/06	13	202.50	1	203.50	202.00	12	5,694	0.21%
2020/04/01	9	199.89	10	199.80	201.50	-1	5,644	-0.02%
2020/03/31	5	193.70	5	195.30	195.50	0	5,544	0.00%
2020/03/27	17	196.26	0	0.00	191.00	17	5,363	0.32%
2020/03/26	20	195.60	0	0.00	196.50	20	5,256	0.38%
2020/03/25	1	198.50	0	0.00	195.00	1	5,234	0.02%
2020/03/24	1	189.00	4	191.50	191.50	-3	5,166	-0.06%
2020/03/23	1	181.00	1	180.50	182.00	0	5,127	0.00%
2020/03/20	3	186.17	48	189.36	188.00	-45	5,125	-0.88%
2020/03/19	12	183.21	2	190.75	177.00	10	5,086	0.20%
2020/03/18	5	193.80	5	194.50	192.00	0	5,057	0.00%
2020/03/17	3	186.83	3	190.17	188.50	0	5,211	0.00%
2020/03/16	12	189.83	4	191.00	187.00	8	5,202	0.15%
2020/03/13	30	185.22	28	182.30	190.50	2	5,199	0.04%
2020/03/12	5	205.00	6	208.33	201.00	-1	5,082	-0.02%
2020/03/11	1	222.00	1	225.50	220.50	0	5,081	0.00%
2020/03/10	1	224.00	24	220.23	227.50	-23	5,072	-0.45%
2020/03/09	5	227.60	3	231.00	225.50	2	5,086	0.04%
2020/03/05	3	241.33	5	242.60	242.00	-2	5,164	-0.04%
2020/03/04	4	237.63	3	238.83	237.50	1	5,247	0.02%
2020/03/03	3	238.00	2	240.25	235.00	1	5,294	0.02%
2020/03/02	5	236.30	2	237.75	234.00	3	5,315	0.06%
2020/02/26	1	249.00	1	250.00	250.00	0	5,360	0.00%
2020/02/25	1	255.00	2	255.75	253.50	-1	5,350	-0.02%
2020/02/24	1	260.50	6	258.00	260.00	-5	5,320	-0.09%
2020/02/21	4	262.25	6.1	262.79	258.00	-2.1	5,321	-0.04%
2020/02/20	1	253.50	3	252.33	255.00	-2	5,118	-0.04%
2020/02/19	1	249.50	1	248.50	248.50	0	5,042	0.00%
2020/02/17	6	246.00	0	0.00	247.00	6	5,206	0.12%
2020/02/14	0	0.00	2	244.50	245.50	-2	5,166	-0.04%
2020/02/13	1	242.50	1	245.00	242.00	0	5,213	0.00%
2020/02/12	0	241.50	2	240.75	243.00	-2	5,384	-0.04%
2020/02/11	1	234.00	0	0.00	235.00	1	5,386	0.02%
2020/02/10	1	230.00	0	0.00	231.00	1	5,416	0.02%
2020/02/07	0	0.00	1	238.00	236.00	-1	5,448	-0.02%
2020/02/06	1	239.50	1	239.00	241.00	0	5,519	0.00%
2020/02/05	2	238.75	1	240.00	237.00	1	5,745	0.02%
2020/02/04	4	241.25	5	242.30	240.50	-1	5,822	-0.02%
2020/02/03	1	236.50	0	0.00	238.50	1	5,837	0.02%
2020/01/31	1	247.50	3	248.33	244.00	-2	5,796	-0.03%
2020/01/30	2	245.50	0	0.00	241.50	2	5,822	0.03%
2020/01/20	12	251.96	4	254.13	254.50	8	5,735	0.14%
2020/01/17	1	250.00	2	249.25	248.00	-1	5,718	-0.02%
2020/01/16	2	249.25	3	248.50	250.00	-1	5,714	-0.02%
2020/01/15	0	0.00	11	242.05	243.00	-11	5,647	-0.19%
2020/01/14	0	0.00	1	243.50	244.00	-1	5,664	-0.02%
2020/01/13	9	243.11	4	242.63	244.00	5	5,659	0.09%
2020/01/09	1	236.50	3	235.67	236.50	-2	5,805	-0.03%
2020/01/08	2	233.25	1	235.50	232.50	1	5,877	0.02%
2020/01/07	4	234.50	2	234.75	234.50	2	5,981	0.03%
2020/01/06	0	237.50	0	0.00	237.50	0	6,154	0.00%
2020/01/03	0	0.00	2	237.00	236.00	-2	6,220	-0.03%
2019/12/31	1	226.50	2	225.50	227.00	-1	6,503	-0.02%
2019/12/30	4	234.75	20	232.48	229.50	-16	6,474	-0.25%
2019/12/23	0	0.00	1	244.00	245.00	-1	6,874	-0.01%
2019/12/20	3	243.00	0	0.00	243.00	3	7,010	0.04%
2019/12/19	1	243.00	9	244.56	242.50	-8	7,051	-0.11%
2019/12/18	0	0.00	1	248.00	247.50	-1	7,033	-0.01%
2019/12/17	1	245.50	1	246.00	246.00	0	7,041	0.00%
2019/12/16	0	0.00	6	242.42	242.00	-6	7,031	-0.09%
2019/12/13	5	243.80	7	242.29	244.00	-2	7,011	-0.03%
2019/12/12	5	243.10	3	243.00	241.00	2	6,920	0.03%
2019/12/11	6	245.67	2	246.75	249.50	4	6,817	0.06%
2019/12/10	1	249.00	0	0.00	249.50	1	6,839	0.01%
2019/12/06	6	254.17	0	0.00	253.00	6	6,969	0.09%
2019/12/05	4	251.25	0	0.00	251.50	4	6,925	0.06%
2019/12/04	4	246.63	3	249.33	249.50	1	6,936	0.01%
2019/12/03	2	248.75	2	250.75	251.00	0	6,968	0.00%
2019/12/02	2	242.00	2	245.50	246.00	0	7,000	0.00%
2019/11/29	9	249.67	1	250.00	249.50	8	6,940	0.12%
2019/11/28	15	259.37	0	0.00	258.00	15	6,788	0.22%
2019/11/27	0	0.00	2	262.50	263.50	-2	6,717	-0.03%
2019/11/26	3	260.83	1	258.50	258.50	2	6,667	0.03%
2019/11/25	0	0.00	1	267.50	261.00	-1	6,560	-0.02%
2019/11/21	2	268.00	1	268.50	270.00	1	6,487	0.02%
2019/11/20	2	274.00	3	274.50	273.50	-1	6,444	-0.02%
2019/11/19	5	278.60	1	277.00	278.00	4	6,420	0.06%
2019/11/18	1	274.00	3	276.00	277.50	-2	6,390	-0.03%
2019/11/15	7	276.00	7	274.79	277.50	0	6,394	0.00%
2019/11/14	1	258.50	1.4	260.64	258.50	-0.4	6,143	-0.01%
2019/11/13	1	260.00	0	0.00	258.00	1	6,163	0.02%
2019/11/12	2	259.50	2	262.25	260.00	0	6,180	0.00%
2019/11/11	1	268.00	1	260.00	255.00	0	6,176	0.00%
2019/11/08	1	279.50	2	279.75	279.00	-1	6,006	-0.02%
2019/11/07	3	274.50	2	273.75	275.00	1	6,018	0.02%
2019/11/06	0	0.00	3	278.67	277.50	-3	6,010	-0.05%
2019/11/05	7	281.29	1	281.00	281.00	6	5,987	0.10%
2019/11/04	11	277.73	14	278.86	281.50	-3	5,934	-0.05%
2019/11/01	4	263.25	2	263.00	265.00	2	5,731	0.03%
2019/10/31	11	258.55	0	0.00	258.00	11	5,682	0.19%
2019/10/28	1	259.50	1	263.50	259.50	0	5,575	0.00%
2019/10/25	1	261.00	0	0.00	259.00	1	5,544	0.02%
2019/10/24	180	258.92	180	258.00	258.50	0	5,496	0.00%	大買/大賣/
2019/10/23	0	0.00	20	256.50	256.50	-20	5,484	-0.36%
2019/10/22	24	258.48	3	258.50	258.50	21	5,481	0.38%
2019/10/21	1	256.50	1	259.00	255.00	0	5,487	0.00%
2019/10/15	2	254.25	1	255.50	254.50	1	5,222	0.02%
2019/10/14	2	260.75	2	262.50	257.50	0	5,115	0.00%
2019/10/08	2	260.00	2	260.25	260.00	0	4,833	0.00%
2019/10/07	5	261.60	56	260.91	263.00	-51	4,778	-1.07%
2019/10/04	0	0.00	0.2	246.00	247.00	-0.2	4,591	0.00%
2019/10/03	50.1	245.50	0	0.00	245.50	50.1	4,543	1.10%
2019/10/02	2	249.75	2	251.25	251.00	0	4,498	0.00%
2019/10/01	11	249.14	11	245.36	249.50	0	4,423	0.00%
2019/09/26	0	0.00	0	233.50	234.00	0	4,177	0.00%
2019/09/19	0	0.00	3	232.00	231.00	-3	3,916	-0.08%
2019/09/18	0	0.00	1	230.50	231.50	-1	3,885	-0.03%
2019/09/12	1	235.00	0	0.00	235.00	1	3,755	0.03%
2019/09/11	1	230.50	1	232.00	233.50	0	3,685	0.00%
2019/09/10	1	229.00	0	0.00	227.00	1	3,528	0.03%
2019/09/06	2	229.50	3	229.50	229.50	-1	3,522	-0.03%
2019/09/04	2	230.00	1	229.50	230.00	1	3,623	0.03%
2019/09/03	2	224.25	2	225.25	223.50	0	3,614	0.00%
2019/09/02	1	221.50	1	223.00	221.00	0	3,700	0.00%
2019/08/30	2	221.00	2	222.75	220.50	0	3,750	0.00%
2019/08/29	0	0.00	1	215.00	216.00	-1	3,760	-0.03%
2019/08/27	0	214.50	0	0.00	213.50	0	3,836	0.00%
2019/08/26	1	213.50	0	0.00	213.00	1	3,878	0.03%
2019/08/20	4	223.88	1	226.00	222.50	3	3,993	0.08%
2019/08/19	0	0.00	1	219.50	217.50	-1	4,023	-0.02%
2019/08/16	1	218.00	0	0.00	216.50	1	4,153	0.02%
2019/08/14	2	225.00	2	227.00	221.00	0	4,194	0.00%
2019/08/13	1	218.00	1	220.00	216.50	0	4,158	0.00%
2019/08/12	4	218.00	10	213.85	218.00	-6	4,180	-0.14%
2019/08/08	3	208.00	1	210.00	206.50	2	4,169	0.05%
2019/08/07	4	207.38	2	207.75	206.00	2	4,164	0.05%
2019/08/05	3	215.83	2	211.00	211.00	1	4,223	0.02%
2019/08/02	2	224.50	0	0.00	223.00	2	4,205	0.05%
2019/07/25	3	230.83	3	232.50	231.00	0	4,204	0.00%
2019/07/23	4	229.50	3	228.83	229.50	1	4,237	0.02%
2019/07/18	1	224.00	1	223.00	223.00	0	4,277	0.00%
2019/07/16	0.1	232.50	1	231.50	232.50	-1	4,282	-0.02%
2019/07/12	2	229.50	1	228.00	228.00	1	4,406	0.02%
2019/07/11	1	227.50	0	0.00	229.00	1	4,416	0.02%
2019/07/10	3	230.50	3	232.67	234.00	0	4,321	0.00%
2019/07/08	0	0.00	5	230.30	231.50	-5	4,330	-0.12%
2019/07/05	7	230.57	7	229.71	230.00	0	4,496	0.00%
2019/07/03	1	222.00	0	0.00	222.00	1	4,555	0.02%
2019/07/02	1	226.00	2	226.00	226.50	-1	4,570	-0.02%
2019/07/01	52	228.04	0	0.00	228.00	52	4,599	1.13%
2019/06/28	0	0.00	1	221.50	222.50	-1	4,631	-0.02%
2019/06/27	1	223.00	1	224.00	223.00	0	4,776	0.00%
2019/06/25	0	0.00	1	222.50	222.50	-1	4,863	-0.02%
2019/06/24	2	221.25	1	222.50	221.00	1	4,915	0.02%
2019/06/20	1	223.00	1	222.50	223.00	0	4,958	0.00%
2019/06/19	0	0.00	1	221.00	220.50	-1	4,969	-0.02%
2019/06/18	0	0.00	1	215.50	218.00	-1	4,944	-0.02%
2019/06/14	5	217.40	54	217.48	217.50	-49	4,947	-0.99%
2019/06/13	3	215.17	3	217.33	213.50	0	4,893	0.00%
2019/06/12	7	209.64	11	208.23	210.00	-4	4,823	-0.08%
2019/06/11	3	202.00	0	0.00	203.50	3	4,786	0.06%
2019/06/10	3	185.00	3	187.17	195.50	0	4,757	0.00%
2019/06/06	1	190.00	1	190.50	190.50	0	4,685	0.00%
2019/06/04	0.1	191.50	1	190.50	190.50	-1	4,744	-0.02%
2019/06/03	10	194.00	2	195.50	193.50	8	4,879	0.16%
2019/05/31	3	193.00	2	194.25	192.00	1	4,888	0.02%
2019/05/30	3	193.17	2	195.00	193.00	1	4,864	0.02%
2019/05/29	3	190.50	2	189.00	190.50	1	4,896	0.02%
2019/05/27	2	195.25	2	196.50	195.00	0	4,973	0.00%
2019/05/23	2	195.75	9	197.67	195.00	-7	5,019	-0.14%
2019/05/22	3	208.00	0	0.00	206.50	3	4,951	0.06%
2019/05/15	1	221.00	1	223.50	222.50	0	4,975	0.00%
2019/05/14	2	220.50	2	216.00	222.00	0	5,112	0.00%
2019/05/13	2	221.25	0	0.00	221.50	2	5,170	0.04%
2019/05/09	1	242.50	0	0.00	240.00	1	5,201	0.02%
2019/05/06	2	250.75	1	251.50	251.50	1	5,261	0.02%
2019/05/03	0	0.00	1	259.50	259.50	-1	5,277	-0.02%
2019/04/30	0	246.00	21	244.95	244.50	-21	5,268	-0.40%
2019/04/26	1	256.00	0	0.00	252.00	1	5,431	0.02%
2019/04/24	1	256.00	5	259.40	260.50	-4	5,470	-0.07%
2019/04/23	2	250.00	3	253.00	258.00	-1	5,477	-0.02%
2019/04/22	2	251.75	0	0.00	249.50	2	5,509	0.04%
2019/04/19	0	0.00	1	254.50	253.00	-1	5,552	-0.02%
2019/04/18	5	257.40	2	254.50	252.00	3	5,547	0.05%
2019/04/15	1	260.50	0	0.00	261.50	1	5,662	0.02%
2019/04/11	4	262.25	7	263.64	263.50	-3	5,841	-0.05%
2019/04/10	2.1	252.90	2	253.50	256.00	0.1	5,666	0.00%
2019/04/09	2	248.00	2	247.50	248.00	0	5,585	0.00%
2019/04/08	0	0.00	5	245.10	244.00	-5	5,585	-0.09%
2019/04/03	2	248.00	1	247.50	246.00	1	5,546	0.02%
2019/04/02	1	249.00	4	250.38	250.00	-3	5,516	-0.05%
2019/04/01	1	246.50	6	246.00	246.50	-5	5,426	-0.09%
2019/03/29	3	236.50	3	236.67	237.00	0	5,274	0.00%
2019/03/28	0	0.00	1	233.00	232.00	-1	5,240	-0.02%
2019/03/27	0	0.00	1	232.00	232.00	-1	5,251	-0.02%
2019/03/25	2	227.00	0	0.00	226.00	2	5,286	0.04%
2019/03/22	20	234.00	0	0.00	231.00	20	5,268	0.38%
2019/03/21	1	233.00	0	0.00	234.00	1	5,287	0.02%
2019/03/18	0	0.00	1	230.00	229.50	-1	5,656	-0.02%
2019/03/15	0	0.00	2	229.00	229.00	-2	5,796	-0.03%
2019/03/14	1	232.50	0	0.00	227.00	1	5,900	0.02%
2019/03/13	1	226.00	0	0.00	228.00	1	6,003	0.02%
2019/03/12	7	223.93	6	221.00	221.00	1	5,997	0.02%
2019/03/11	1	219.50	1	218.00	218.00	0	6,068	0.00%
2019/03/08	1	222.00	1	220.00	220.00	0	6,171	0.00%
2019/03/07	5	225.20	0	0.00	223.00	5	6,222	0.08%
2019/03/06	1	232.00	0	0.00	233.50	1	6,155	0.02%
2019/03/05	2	236.00	0	0.00	234.00	2	6,141	0.03%
2019/02/27	1	236.00	0	0.00	234.00	1	6,099	0.02%
2019/02/26	4	241.75	0	0.00	242.00	4	6,099	0.07%
2019/02/25	5	253.60	3	258.50	249.50	2	6,049	0.03%
2019/02/20	1	248.50	3	248.17	249.00	-2	6,070	-0.03%
2019/02/19	1	245.50	1	245.00	245.00	0	6,091	0.00%
2019/02/18	0	0.00	5	244.00	244.00	-5	6,151	-0.08%
2019/02/14	0	0.00	2	236.75	235.50	-2	6,272	-0.03%
2019/02/13	2	235.50	2	235.00	235.00	0	6,276	0.00%
2019/02/12	1	245.00	2	245.00	245.00	-1	6,190	-0.02%
2019/02/11	0	0.00	2	239.75	238.50	-2	6,267	-0.03%
2019/01/30	1	233.50	2	236.25	231.50	-1	6,299	-0.02%
2019/01/29	2	229.50	2	225.00	230.50	0	6,545	0.00%
2019/01/28	1	230.50	1	232.00	229.50	0	6,752	0.00%
2019/01/25	1	226.54	0	0.00	228.00	1	6,887	0.01%
2019/01/24	2	225.00	2	225.50	225.00	0	6,958	0.00%
2019/01/23	2	218.50	0	0.00	219.00	2	6,964	0.03%
2019/01/22	2	223.00	0	0.00	221.50	2	6,984	0.03%
2019/01/21	1	228.50	4	232.38	229.50	-3	6,972	-0.04%
2019/01/18	5	224.10	3	224.50	224.50	2	6,919	0.03%
2019/01/17	3	213.67	3	215.83	212.50	0	6,814	0.00%
2019/01/07	0	0.00	2	208.25	211.50	-2	6,693	-0.03%
2019/01/04	2	200.50	0	0.00	199.50	2	6,722	0.03%
2019/01/03	1	220.00	0	0.00	215.00	1	6,643	0.02%
2019/01/02	0	227.50	0	0.00	228.00	0	6,623	0.00%
2018/12/27	1	229.00	1	225.50	225.50	0	6,734	0.00%
2018/12/26	1	225.00	2	224.00	221.50	-1	6,770	-0.01%
2018/12/20	0	0.00	2	229.50	224.00	-2	6,851	-0.03%
2018/12/19	3	226.67	2	227.00	228.00	1	6,823	0.01%
2018/12/18	2	226.50	2	227.25	222.00	0	6,814	0.00%
2018/12/17	0	0.00	1	225.00	225.50	-1	6,818	-0.01%
2018/12/14	1	225.50	0	0.00	225.00	1	6,922	0.01%
2018/12/12	5	225.10	5	226.70	227.50	0	6,816	0.00%
2018/12/11	5	213.60	5	215.60	217.00	0	6,722	0.00%
2018/12/10	7	219.43	4	217.88	219.50	3	6,564	0.05%
2018/12/07	3	236.67	6	236.42	236.00	-3	6,471	-0.05%
2018/12/06	5	239.60	3	243.17	237.00	2	6,371	0.03%
2018/12/05	2	262.25	2	262.75	263.00	0	6,235	0.00%
2018/12/04	8	274.31	1	268.50	268.00	7	6,260	0.11%
2018/12/03	2	282.75	6	284.58	283.50	-4	6,202	-0.06%
2018/11/30	7	263.71	8	259.94	264.50	-1	6,056	-0.02%
2018/11/29	0	0.00	1	255.00	252.50	-1	5,937	-0.02%
2018/11/28	2	250.75	2	250.00	250.00	0	5,874	0.00%
2018/11/27	4	243.38	2	242.50	242.00	2	5,871	0.03%
2018/11/26	0	0.00	1	246.00	247.50	-1	5,844	-0.02%
2018/11/23	0	0.00	1	241.50	241.00	-1	5,833	-0.02%
2018/11/22	2	249.25	1	245.50	245.50	1	5,808	0.02%
2018/11/21	6	254.92	7	254.50	256.00	-1	5,760	-0.02%
2018/11/20	9	258.17	5	261.00	262.50	4	5,639	0.07%
2018/11/19	5	262.60	2	263.25	264.00	3	5,592	0.05%
2018/11/16	0	0.00	4	252.00	253.00	-4	5,554	-0.07%
2018/11/15	56	250.30	51	249.65	249.00	5	5,520	0.09%
2018/11/14	0	0.00	6	256.33	255.50	-6	5,414	-0.11%
2018/11/13	2	248.00	1	249.50	256.50	1	5,356	0.02%
2018/11/12	1	264.00	1	264.50	264.50	0	5,224	0.00%
2018/11/09	2	268.00	1	268.00	268.50	1	5,221	0.02%
2018/11/08	3	271.83	0	0.00	262.50	3	5,181	0.06%
2018/11/07	2	268.50	3	268.67	270.00	-1	5,034	-0.02%
2018/11/06	4	270.63	1	273.00	267.00	3	4,968	0.06%
2018/11/02	1	283.50	3	291.50	299.50	-2	4,465	-0.04%
2018/11/01	2	316.00	2	312.50	303.00	0	4,351	0.00%
2018/10/31	2	309.50	0	0.00	311.50	2	4,358	0.05%
2018/10/30	0	298.00	0	0.00	298.00	0	4,325	0.00%
2018/10/29	5.1	297.31	1	301.00	298.50	4.1	4,367	0.09%
2018/10/26	0	0.00	4	302.50	296.00	-4	4,410	-0.09%
2018/10/23	2	312.00	4	308.50	304.00	-2	4,370	-0.05%
2018/10/22	0	0.00	75	313.67	315.00	-75	4,341	-1.73%
2018/10/19	42	309.69	1	302.00	312.50	41	4,323	0.95%
2018/10/18	37	312.18	3	312.33	313.00	34	4,314	0.79%
2018/10/17	11	313.55	9	316.83	313.50	2	4,357	0.05%
2018/10/16	7	303.86	9	298.56	305.00	-2	4,294	-0.05%
2018/10/15	3	283.33	1	283.50	286.00	2	4,263	0.05%
2018/10/12	62	276.49	13	281.58	289.50	49	4,282	1.14%
2018/10/11	28	277.73	63.5	277.74	277.50	-35.5	4,219	-0.84%
2018/10/09	7	310.86	20	313.73	308.00	-13	4,177	-0.31%
2018/10/05	3.1	318.00	1	314.00	316.50	2.1	4,222	0.05%
2018/10/04	29	322.29	7	320.79	321.00	22	4,178	0.53%
2018/10/03	10	328.25	10	327.45	326.50	0	4,125	0.00%
2018/10/02	3	336.33	0	0.00	335.00	3	4,080	0.07%
2018/10/01	8	341.38	3	341.17	342.00	5	4,068	0.12%
2018/09/28	1	339.50	0	0.00	336.00	1	4,114	0.02%
2018/09/27	1	334.00	6	334.75	338.00	-5	4,119	-0.12%
2018/09/26	3	331.67	7	334.86	337.00	-4	4,100	-0.10%
2018/09/25	2	334.75	1	336.50	336.00	1	4,082	0.02%
2018/09/21	11	332.73	12	335.00	339.50	-1	4,045	-0.02%
2018/09/20	9	340.72	2	339.50	337.50	7	3,978	0.18%
2018/09/19	0	0.00	3	350.83	352.00	-3	3,839	-0.08%
2018/09/18	1	344.50	1	355.00	344.50	0	3,823	0.00%
2018/09/17	0	0.00	1	361.50	360.50	-1	3,776	-0.03%
2018/09/14	2	358.25	0	0.00	358.00	2	3,730	0.05%
2018/09/13	0	0.00	8	357.81	350.50	-8	3,738	-0.21%
2018/09/12	2	345.25	2	347.00	342.50	0	3,686	0.00%
2018/09/11	1	348.00	1	351.00	351.50	0	3,631	0.00%
2018/09/10	2	352.00	2	347.50	350.00	0	3,627	0.00%
2018/09/07	4	362.88	1	366.50	360.50	3	3,589	0.08%
2018/09/06	3	363.83	0	0.00	366.00	3	3,548	0.08%
2018/09/05	0	0.00	1	370.00	370.00	-1	3,525	-0.03%
2018/09/04	2	371.00	2	370.75	372.50	0	3,524	0.00%
2018/09/03	1	382.00	2	383.50	376.00	-1	3,537	-0.03%
2018/08/31	1	376.00	1	374.50	376.50	0	3,553	0.00%
2018/08/30	2	371.75	3	374.33	372.50	-1	3,563	-0.03%
2018/08/29	5	369.40	4	372.25	372.50	1	3,637	0.03%
2018/08/28	2	369.50	5	369.10	368.50	-3	3,638	-0.08%
2018/08/27	1	365.00	1	364.50	365.00	0	3,661	0.00%
2018/08/24	1	358.50	0	0.00	360.50	1	3,685	0.03%
2018/08/23	2	361.50	3	364.50	364.50	-1	3,706	-0.03%
2018/08/22	1	360.50	0	0.00	360.00	1	3,720	0.03%
2018/08/21	5	365.70	5	365.20	366.50	0	3,669	0.00%
2018/08/16	5	366.40	5	368.00	368.00	0	3,659	0.00%
2018/08/15	1	363.00	1	363.00	363.00	0	3,667	0.00%
2018/08/14	1	367.50	1	368.50	364.00	0	3,649	0.00%
2018/08/13	2.2	368.77	1	362.00	364.00	1.2	3,681	0.03%
2018/08/10	9	377.06	8	378.19	378.00	1	3,621	0.03%
2018/08/08	0	0.00	1	378.50	374.50	-1	3,543	-0.03%
2018/08/07	10	378.95	9	378.39	376.50	1	3,519	0.03%
2018/08/03	7	371.07	8	370.63	371.00	-1	3,500	-0.03%
2018/08/02	2	363.50	0	0.00	364.00	2	3,462	0.06%
2018/08/01	8	382.88	7	382.50	383.50	1	3,423	0.03%
2018/07/27	1	376.50	1	375.00	376.50	0	3,517	0.00%
2018/07/26	1	371.00	0	0.00	372.50	1	3,562	0.03%
2018/07/25	1	378.00	2	378.75	378.00	-1	3,616	-0.03%
2018/07/24	9	378.00	10	371.95	378.00	-1	3,650	-0.03%
2018/07/23	1	358.00	0	0.00	366.00	1	3,678	0.03%
2018/07/20	0.1	364.50	0	0.00	366.50	0.1	3,661	0.00%
2018/07/19	5	373.10	7	372.36	374.00	-2	3,649	-0.05%
2018/07/18	3	366.33	3	367.33	366.50	0	3,650	0.00%
2018/07/17	2	365.00	2	368.25	360.00	0	3,709	0.00%
2018/07/16	3	362.33	2	364.00	364.00	1	3,802	0.03%
2018/07/13	5	356.00	7	351.50	358.00	-2	3,760	-0.05%
2018/07/12	6	344.58	4	343.50	346.50	2	3,713	0.05%
2018/07/10	2	342.00	1	340.00	343.00	1	3,825	0.03%
2018/07/09	1	338.00	1	340.50	340.00	0	3,855	0.00%
2018/07/05	3	344.00	8	344.13	342.00	-5	3,850	-0.13%
2018/07/04	6	342.00	5	339.70	342.00	1	3,855	0.03%
2018/07/03	4	338.50	4	341.88	334.00	0	3,887	0.00%
2018/07/02	1	340.00	0	0.00	335.50	1	3,914	0.03%
2018/06/29	0	0.00	1	340.00	341.00	-1	3,920	-0.03%
2018/06/27	1	337.00	1	339.50	332.50	0	3,928	0.00%
2018/06/26	1	334.00	1	334.00	337.50	0	3,948	0.00%
2018/06/25	1	333.00	1	332.50	331.00	0	3,979	0.00%
2018/06/22	2	334.00	2	333.75	334.00	0	4,066	0.00%
2018/06/21	3	345.33	2	346.75	342.50	1	4,061	0.02%
2018/06/15	3	349.67	4	349.50	352.50	-1	4,181	-0.02%
2018/06/13	1	348.00	1	350.50	347.00	0	4,183	0.00%
2018/06/12	0	0.00	16	342.00	344.50	-16	4,244	-0.38%
2018/06/11	0	0.00	1	347.50	347.50	-1	4,278	-0.02%
2018/06/08	1	346.50	0	0.00	346.00	1	4,266	0.02%
2018/06/07	2	357.25	0	0.00	357.50	2	4,279	0.05%
2018/06/06	2	363.75	2	366.25	364.50	0	4,347	0.00%
2018/06/05	1	365.50	1	365.00	365.50	0	4,342	0.00%
2018/06/04	3	363.50	5	361.40	363.50	-2	4,352	-0.05%
2018/06/01	3	356.00	4	354.63	356.00	-1	4,389	-0.02%
2018/05/31	1	344.50	2	350.00	348.50	-1	4,585	-0.02%
2018/05/30	1	344.50	1	347.50	346.00	0	4,698	0.00%
2018/05/29	1	346.00	1	348.50	345.00	0	4,699	0.00%
2018/05/28	2	348.00	2	348.25	345.00	0	4,758	0.00%
2018/05/25	6.1	347.33	11	347.73	347.50	-4.9	4,860	-0.10%
2018/05/24	2	345.00	2	343.75	342.50	0	4,993	0.00%
2018/05/23	11	347.27	10	345.85	342.50	1	5,041	0.02%
2018/05/22	1	354.00	1	356.00	355.00	0	5,102	0.00%
2018/05/21	0	0.00	1	357.00	356.00	-1	5,201	-0.02%
2018/05/18	4	341.00	4	343.50	342.00	0	5,198	0.00%
2018/05/17	1	344.00	1	341.00	341.00	0	5,276	0.00%
2018/05/16	4	344.63	4	344.25	345.00	0	5,330	0.00%
2018/05/15	5	350.50	0	0.00	346.50	5	5,571	0.09%
2018/05/14	0	0.00	7	355.50	355.00	-7	5,685	-0.12%
2018/05/11	2.5	344.20	4	344.50	346.00	-1.5	5,788	-0.03%
2018/05/10	1	337.00	1	335.50	338.00	0	6,006	0.00%
2018/05/09	5	337.50	0	0.00	338.00	5	6,006	0.08%
2018/05/08	43	334.36	40	335.00	336.00	3	6,026	0.05%
2018/05/07	16	338.50	6	336.83	334.50	10	6,005	0.17%
2018/05/04	1	317.00	0	0.00	317.00	1	5,909	0.02%
2018/05/03	9	323.28	2	324.00	321.50	7	5,906	0.12%
2018/05/02	5	338.10	7	339.64	333.00	-2	5,911	-0.03%
2018/04/30	0	0.00	2	331.00	331.00	-2	5,855	-0.03%
2018/04/27	2	324.00	2	331.00	320.00	0	5,823	0.00%
2018/04/26	5	327.20	6	329.33	326.50	-1	5,748	-0.02%
2018/04/25	3.1	323.13	4	326.88	326.50	-0.9	5,741	-0.02%
2018/04/24	2.2	326.27	2	327.50	325.50	0.2	5,710	0.00%
2018/04/23	2	335.00	4	334.50	335.00	-2	5,651	-0.04%
2018/04/20	5.4	352.69	0	0.00	347.50	5.4	5,575	0.10%
2018/04/19	2	370.25	3	371.83	371.00	-1	5,438	-0.02%
2018/04/18	1.1	363.86	3	365.50	364.50	-1.9	5,419	-0.04%
2018/04/17	5	364.10	3	361.50	361.50	2	5,406	0.04%
2018/04/16	3	369.83	1	372.00	370.00	2	5,385	0.04%
2018/04/13	1	362.50	0	0.00	362.50	1	5,322	0.02%
2018/04/11	1	358.00	0	0.00	358.00	1	5,337	0.02%
2018/04/10	1	364.00	0	0.00	364.00	1	5,330	0.02%
2018/04/09	0.1	358.00	3	362.33	357.00	-2.9	5,328	-0.05%
2018/04/03	2	355.00	2	353.75	353.00	0	5,285	0.00%
2018/04/02	1	356.00	0	0.00	357.50	1	5,257	0.02%
2018/03/30	6	358.08	1	357.00	355.00	5	5,280	0.09%
2018/03/29	1	363.00	1	365.00	361.50	0	5,298	0.00%
2018/03/28	2.1	365.90	0	0.00	364.00	2.1	5,275	0.04%
2018/03/27	2	367.50	5	369.20	371.00	-3	5,257	-0.06%
2018/03/23	1	350.00	2	353.00	360.00	-1	5,204	-0.02%
2018/03/22	3	364.67	1	362.00	362.00	2	5,148	0.04%
2018/03/21	6	367.00	11	366.55	366.50	-5	5,111	-0.10%
2018/03/20	3	364.17	2	366.00	364.50	1	5,092	0.02%
2018/03/16	2	356.25	0	0.00	362.00	2	5,056	0.04%
2018/03/13	3	363.33	0	0.00	362.50	3	5,029	0.06%
2018/03/12	3	367.00	4	367.25	367.00	-1	5,018	-0.02%
2018/03/09	5	363.30	4	364.38	362.50	1	5,028	0.02%
2018/03/08	4	359.50	4	363.00	360.00	0	4,990	0.00%
2018/03/07	5	358.80	2	361.00	361.00	3	4,979	0.06%
2018/03/06	5	364.10	9	361.44	364.50	-4	4,941	-0.08%
2018/03/05	7	354.64	6	359.25	349.50	1	4,825	0.02%
2018/02/26	5	358.80	8	358.81	358.50	-3	4,610	-0.07%
2018/02/23	1.1	347.65	1	350.00	350.00	0.1	4,527	0.00%
2018/02/22	1	340.50	0	0.00	349.00	1	4,710	0.02%
2018/02/21	0	0.00	4	341.13	342.50	-4	4,672	-0.09%
2018/02/12	3	326.17	0	0.00	324.50	3	4,597	0.07%
2018/02/09	4	329.88	9	329.28	333.50	-5	4,565	-0.11%
2018/02/08	2	338.25	0	338.00	337.00	2	4,527	0.04%
2018/02/07	12	351.08	12	356.00	343.00	0	4,542	0.00%
2018/02/06	3	333.50	2.6	336.54	337.50	0.4	4,376	0.01%
2018/02/05	39	344.72	3	351.33	346.50	36	4,340	0.83%
2018/02/02	15	350.30	57	350.99	353.50	-42	4,299	-0.98%
2018/02/01	1	334.50	1	337.00	333.50	0	4,144	0.00%
2018/01/31	3	334.00	3	331.67	334.00	0	4,241	0.00%
2018/01/30	0.3	323.00	0	0.00	323.50	0.3	4,377	0.01%
2018/01/29	0.2	331.00	0	0.00	331.00	0.2	4,585	0.00%
2018/01/25	0.1	324.50	0	0.00	324.50	0.1	4,703	0.00%
2018/01/22	0	0.00	1	335.00	336.00	-1	4,982	-0.02%
2018/01/19	0.1	334.00	0	0.00	335.50	0.1	5,062	0.00%
2018/01/18	2	330.75	2	335.00	332.00	0	5,104	0.00%
2018/01/16	0	0.00	1	338.00	338.00	-1	5,107	-0.02%
2018/01/12	3	332.50	4	330.75	332.50	-1	5,184	-0.02%
2018/01/11	1	320.00	1	322.50	324.50	0	5,254	0.00%
2018/01/10	2	322.25	1	320.50	319.00	1	5,333	0.02%
2018/01/05	1	331.00	4	331.88	335.00	-3	5,480	-0.05%
2018/01/04	2	334.00	1	334.50	335.00	1	5,500	0.02%
2018/01/03	1	333.50	5	333.30	333.50	-4	5,648	-0.07%
2018/01/02	2	329.50	0	0.00	330.00	2	5,852	0.03%