聚陽 (1477)-富邦-建國券商分點個股進出

台股 » 個股 » 聚陽 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聚陽

(1477)

可現股當沖

股價
385.0
漲跌
▼9.0
漲幅
-2.28%
成交量
1,943張
產業
上市紡織類股
716人加入追蹤

立即追蹤
本地時間:13:30

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

聚陽 (1477)籌碼相關－富邦-建國券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0.1	392.54	0.1	388.00	385.00	0	1,613	0.00%
2024/05/02	3	391.50	0	0.00	394.00	3	1,600	0.19%
2024/04/30	1.1	393.41	1	393.55	392.00	0.1	1,612	0.00%
2024/04/29	0	398.00	3.1	403.39	398.50	-3	1,614	-0.19%
2024/04/26	0	393.25	0	0.00	394.00	0	1,616	0.00%
2024/04/25	3.2	390.02	28.3	399.38	389.50	-25.1	1,641	-1.53%
2024/04/24	0	0.00	2.1	391.91	392.00	-2.1	1,715	-0.12%
2024/04/23	0.2	389.45	6	394.48	388.00	-5.8	1,739	-0.34%
2024/04/22	0	381.50	9.5	391.03	387.00	-9.5	1,740	-0.54%
2024/04/19	0.2	368.50	4.8	379.12	380.50	-4.7	1,709	-0.27%
2024/04/18	0.1	375.50	2	376.50	376.00	-1.9	1,702	-0.11%
2024/04/17	0	375.67	0.1	376.00	372.50	-0.1	1,719	0.00%
2024/04/16	6.4	369.72	2	369.00	368.00	4.4	1,722	0.26%
2024/04/15	0.1	381.50	0.4	379.52	379.50	-0.3	1,742	-0.02%
2024/04/12	0	0.00	11.2	392.62	384.50	-11.2	1,752	-0.64%
2024/04/11	0	0.00	0.1	384.64	385.00	-0.1	1,765	0.00%
2024/04/10	0	0.00	7.3	386.12	387.50	-7.3	1,817	-0.40%
2024/04/09	0	376.03	1	377.50	376.00	-1	1,813	-0.05%
2024/04/08	3.2	371.96	1	380.00	368.50	2.2	1,808	0.12%
2024/04/03	1.1	374.62	0	0.00	374.50	1.1	1,796	0.06%
2024/04/02	1.1	375.23	0	0.00	378.50	1.1	1,795	0.06%
2024/04/01	1.1	374.55	1	375.00	374.50	0.1	1,791	0.00%
2024/03/29	1	368.50	2	370.50	371.50	-1	1,775	-0.06%
2024/03/28	28.8	362.80	1	364.50	365.50	27.8	1,739	1.60%
2024/03/27	14.1	392.50	1.6	398.13	397.00	12.5	1,674	0.75%
2024/03/26	5.2	399.56	1.1	401.00	400.00	4.1	1,668	0.25%
2024/03/25	5	401.00	1	400.00	400.00	4	1,682	0.24%
2024/03/22	0	397.00	0	0.00	400.00	0	1,679	0.00%
2024/03/21	0	0.00	0.1	408.00	407.00	-0.1	1,661	-0.01%
2024/03/20	0	0.00	2.1	404.50	405.00	-2.1	1,661	-0.13%
2024/03/19	1.5	397.50	16	401.31	402.50	-14.5	1,671	-0.87%
2024/03/18	0	393.50	51.6	388.70	395.00	-51.5	1,689	-3.05%
2024/03/15	50	400.00	3.2	399.97	401.00	46.9	1,691	2.77%
2024/03/14	5	397.60	38.7	395.91	397.50	-33.7	1,664	-2.02%
2024/03/13	4.2	370.36	3.7	375.34	375.00	0.5	1,593	0.03%
2024/03/12	11.7	367.78	8	367.38	371.00	3.7	1,625	0.23%
2024/03/11	13.1	366.51	0	0.00	365.50	13.1	1,647	0.79%
2024/03/08	2.1	363.16	1	368.00	365.50	1.1	1,743	0.06%
2024/03/07	0	0.00	1.2	364.41	363.50	-1.2	1,736	-0.07%
2024/03/06	12	365.21	0	0.00	363.00	12	1,742	0.69%
2024/03/05	5	370.00	0	0.00	369.00	5	1,761	0.28%
2024/03/04	0.4	372.00	0	373.50	370.50	0.4	1,790	0.02%
2024/02/29	0	372.00	0	0.00	371.50	0	1,808	0.00%
2024/02/27	2	373.00	0	0.00	373.00	2	1,810	0.11%
2024/02/26	0	0.00	0.1	373.00	373.00	-0.1	1,827	0.00%
2024/02/23	0	373.86	0	0.00	373.50	0	1,854	0.00%
2024/02/22	0.1	379.00	11.5	379.24	376.00	-11.4	1,856	-0.61%
2024/02/21	0.2	372.28	1.1	374.90	374.50	-0.8	1,854	-0.04%
2024/02/20	4.4	376.85	3.7	378.18	378.50	0.7	1,853	0.04%
2024/02/19	2.1	364.02	1	365.50	369.00	1	1,857	0.06%
2024/02/16	0.4	365.50	1	365.50	363.00	-0.6	1,905	-0.03%
2024/02/15	0.1	365.00	0	0.00	364.50	0.1	1,928	0.01%
2024/02/05	0	361.50	1	361.00	364.00	-1	1,927	-0.05%
2024/02/02	1	362.50	1.1	365.91	367.00	-0.1	1,930	-0.01%
2024/01/31	1	361.00	1.1	362.43	360.00	-0.1	1,959	0.00%
2024/01/29	1	350.00	1	353.50	355.00	0	2,000	0.00%
2024/01/26	5.1	347.01	1	346.00	347.50	4.1	2,015	0.20%
2024/01/25	1	355.00	2	356.00	355.00	-1	2,047	-0.05%
2024/01/24	0	0.00	3	358.33	355.00	-3	2,047	-0.15%
2024/01/22	0	0.00	1.5	347.68	347.00	-1.5	2,034	-0.08%
2024/01/19	1.2	340.08	2	341.50	341.00	-0.8	2,014	-0.04%
2024/01/18	13.2	344.08	3	342.67	341.00	10.2	1,997	0.51%
2024/01/17	0	0.00	1	366.00	368.50	-1	1,908	-0.05%
2024/01/16	1.1	374.88	18.1	368.25	366.00	-17	1,878	-0.91%
2024/01/15	1	376.00	1	379.50	377.50	0	1,858	0.00%
2024/01/12	0	373.50	4.2	378.06	378.50	-4.2	1,855	-0.23%
2024/01/11	1.6	372.63	3.2	370.50	374.50	-1.6	1,848	-0.09%
2024/01/10	2	366.00	0.1	366.48	367.00	2	1,859	0.11%
2024/01/09	0	0.00	3.5	362.86	365.00	-3.5	1,868	-0.19%
2024/01/08	1	355.00	0.1	356.50	358.00	1	1,854	0.05%
2024/01/05	0.1	355.00	1	354.50	354.50	-1	1,859	-0.05%
2024/01/04	0	0.00	1.2	354.66	356.50	-1.2	1,857	-0.06%
2024/01/03	0.1	346.50	0	0.00	349.00	0.1	1,832	0.01%
2024/01/02	1	345.50	0	0.00	345.00	1	1,813	0.06%
2023/12/29	0	0.00	4	354.75	354.50	-4	1,816	-0.22%
2023/12/28	0	0.00	1	345.50	350.50	-1	1,833	-0.05%
2023/12/27	3	345.17	4.1	346.39	346.50	-1.1	1,843	-0.06%
2023/12/26	0	0.00	0.4	345.64	346.00	-0.4	1,841	-0.02%
2023/12/25	1.5	339.00	0	0.00	335.00	1.5	1,866	0.08%
2023/12/22	7.5	340.08	2.1	340.99	338.00	5.4	1,877	0.29%
2023/12/21	2	346.00	0.3	346.50	345.00	1.8	1,845	0.09%
2023/12/20	5.3	357.95	1	352.00	351.00	4.3	1,832	0.23%
2023/12/19	2	349.75	1	349.00	350.00	1	1,833	0.05%
2023/12/18	0	0.00	0	352.00	351.00	0	1,848	0.00%
2023/12/15	1	351.50	0	0.00	351.50	1	1,858	0.05%
2023/12/14	1	352.00	2.2	355.02	353.00	-1.2	1,877	-0.06%
2023/12/13	0	0.00	2	352.00	349.00	-2	1,882	-0.11%
2023/12/12	2.3	340.86	0	0.00	343.00	2.3	1,887	0.12%
2023/12/11	0.2	348.04	0.1	349.50	348.00	0.2	1,881	0.01%
2023/12/08	1	351.00	1	353.00	351.50	0	1,906	0.00%
2023/12/07	0.3	348.33	0.4	353.86	349.00	-0.1	1,920	-0.01%
2023/12/06	1.2	346.48	5	350.59	349.00	-3.9	1,898	-0.20%
2023/12/05	12.8	342.03	4.4	339.88	343.50	8.4	1,908	0.44%
2023/12/04	2.2	356.57	3	355.51	356.00	-0.9	1,835	-0.05%
2023/12/01	1.1	358.47	0	360.00	358.00	1.1	1,868	0.06%
2023/11/30	1.9	358.49	0	360.00	358.00	1.8	1,939	0.09%
2023/11/29	8.7	368.56	0.2	366.50	365.00	8.5	1,933	0.44%
2023/11/28	1	374.01	2.2	375.88	373.00	-1.2	1,921	-0.06%
2023/11/27	1.3	371.77	3.1	371.97	368.50	-1.8	1,939	-0.09%
2023/11/24	0	367.00	2.2	369.95	366.50	-2.1	1,950	-0.11%
2023/11/22	5.5	360.51	1	358.01	358.50	4.5	2,005	0.22%
2023/11/21	0.6	368.24	0.8	370.13	365.50	-0.2	2,067	-0.01%
2023/11/20	5	372.00	1.1	371.27	370.50	3.9	2,149	0.18%
2023/11/17	3.2	367.09	2	367.93	367.00	1.1	2,270	0.05%
2023/11/16	1.5	366.24	1.4	366.47	365.50	0	2,322	0.00%
2023/11/15	5.4	373.18	0.7	374.55	374.50	4.6	2,303	0.20%
2023/11/14	10.8	379.83	0.4	384.63	378.50	10.4	2,273	0.46%
2023/11/13	12.3	394.87	0.2	390.50	389.50	12.1	2,261	0.54%
2023/11/10	7	398.21	1	399.50	398.50	6	2,285	0.26%
2023/11/09	1.1	395.33	9.1	399.81	399.50	-8	2,301	-0.35%
2023/11/08	7.5	389.64	1.1	392.83	389.50	6.4	2,293	0.28%
2023/11/07	1	392.50	5	394.11	395.00	-4	2,312	-0.17%
2023/11/06	3	388.33	8.1	390.88	390.00	-5.1	2,326	-0.22%
2023/11/03	2.1	381.40	2.2	380.55	381.00	-0.1	2,328	0.00%
2023/11/02	1.1	376.45	18.1	378.43	384.00	-17	2,354	-0.72%
2023/11/01	1	364.00	0	0.00	366.00	1	2,392	0.04%
2023/10/31	3	361.00	4	366.50	361.50	-1	2,523	-0.04%
2023/10/30	1.1	354.14	1.2	358.00	358.50	-0.1	2,564	0.00%
2023/10/27	3	358.50	0	0.00	355.50	3	2,651	0.11%
2023/10/26	6	363.92	0	0.00	360.50	6	2,764	0.22%
2023/10/25	0	0.00	3	365.67	368.50	-3	2,762	-0.11%
2023/10/24	1.1	358.00	1	354.50	359.00	0.1	2,766	0.00%
2023/10/23	3	356.50	1.1	356.55	356.50	1.9	2,783	0.07%
2023/10/20	0	0.00	4	359.13	360.50	-4	2,825	-0.14%
2023/10/19	1	363.00	2	363.50	362.50	-1	2,873	-0.03%
2023/10/18	1	369.99	5	370.00	368.00	-4	2,902	-0.14%
2023/10/17	1	364.00	4	367.50	365.00	-3	2,903	-0.10%
2023/10/16	4.1	364.20	4	362.13	362.00	0.1	2,925	0.00%
2023/10/13	5	360.40	2	360.25	360.00	3	2,960	0.10%
2023/10/12	1	355.00	2	353.25	357.00	-1	3,012	-0.03%
2023/10/11	0.2	352.21	0	348.00	353.50	0.2	3,099	0.01%
2023/10/06	0	0.00	3	344.00	344.00	-3	3,110	-0.10%
2023/10/05	0	0.00	1.3	343.56	343.00	-1.3	3,165	-0.04%
2023/10/04	10	340.25	2	334.75	339.00	8	3,206	0.25%
2023/10/03	0	0.00	2.1	343.50	343.00	-2.1	3,251	-0.06%
2023/10/02	5	340.19	1	340.05	339.50	4	3,313	0.12%
2023/09/28	0	0.00	17.1	336.78	336.00	-17.1	3,388	-0.50%
2023/09/27	0	329.50	3.1	331.31	331.00	-3.1	3,451	-0.09%
2023/09/26	1	321.00	1	323.50	321.50	0	3,585	0.00%
2023/09/25	1	329.50	1	328.50	326.50	0	3,719	0.00%
2023/09/22	2	326.50	3	326.67	328.00	-1	3,836	-0.03%
2023/09/21	11	317.87	0	0.00	319.50	11	3,934	0.28%
2023/09/20	0	321.75	0	0.00	318.00	0	4,091	0.00%
2023/09/19	5.1	320.38	0.1	320.00	319.00	5	4,168	0.12%
2023/09/18	19	325.03	1.3	326.63	326.00	17.7	4,245	0.42%
2023/09/15	0	0.00	2	340.00	332.50	-2	4,420	-0.05%
2023/09/14	4	328.88	3	325.50	330.00	1	4,559	0.02%
2023/09/13	5	332.09	2	330.75	329.50	3	4,712	0.06%
2023/09/12	1	340.50	1	333.50	334.50	0	4,955	0.00%
2023/09/11	5	339.80	0	0.00	339.50	5	5,085	0.10%
2023/09/08	2.1	347.76	4.3	347.22	344.00	-2.2	5,090	-0.04%
2023/09/07	2.2	340.27	1	339.50	340.00	1.2	5,068	0.02%
2023/09/06	0	0.00	4.3	346.81	345.50	-4.3	5,053	-0.08%
2023/09/05	1.1	341.14	12	338.13	342.50	-10.9	5,017	-0.22%
2023/09/04	1	329.00	1	329.00	329.00	0	4,952	0.00%
2023/09/01	3	327.17	1	328.00	327.00	2	4,936	0.04%
2023/08/31	6	329.25	2	329.00	334.50	4	4,959	0.08%
2023/08/30	2	341.00	2	335.50	334.50	0	4,979	0.00%
2023/08/29	0	0.00	7.1	334.74	336.00	-7.1	5,035	-0.14%
2023/08/28	5.4	328.79	10	327.25	332.00	-4.6	5,021	-0.09%
2023/08/25	4.4	338.98	16.3	341.19	337.00	-11.9	4,965	-0.24%
2023/08/24	4.2	330.49	5.1	327.37	334.50	-1	4,898	-0.02%
2023/08/23	15.1	324.79	30.7	325.05	331.50	-15.5	4,813	-0.32%
2023/08/22	0	0.00	23.5	311.27	314.00	-23.5	4,700	-0.50%
2023/08/21	0	0.00	3	303.17	299.50	-3	4,645	-0.06%
2023/08/18	9	298.11	2	301.50	298.00	7	4,645	0.15%
2023/08/17	1	304.34	4	305.38	304.50	-3	4,629	-0.06%
2023/08/16	1.2	300.91	4	301.38	302.00	-2.9	4,648	-0.06%
2023/08/15	17.2	299.52	0	0.00	297.50	17.2	4,629	0.37%
2023/08/14	6.1	305.51	0	0.00	306.00	6.1	4,606	0.13%
2023/08/11	0	0.00	11	309.45	308.00	-11	4,602	-0.24%
2023/08/10	11	302.82	31	299.23	302.50	-20	4,586	-0.44%
2023/08/09	3	308.00	4	310.88	309.50	-1	4,562	-0.02%
2023/08/08	5.1	309.28	10	313.35	313.00	-4.9	4,537	-0.11%
2023/08/07	17	300.56	3	305.83	307.00	14	4,498	0.31%
2023/08/04	4	314.75	27	313.95	316.00	-23	4,406	-0.52%
2023/08/02	7	302.71	50	305.03	301.00	-43	4,276	-1.01%
2023/08/01	4.1	305.94	2	316.50	308.50	2.1	4,229	0.05%
2023/07/31	89.1	315.87	26	312.22	311.50	63.1	4,150	1.52%
2023/07/28	1.1	297.91	2.1	297.50	297.00	-1	4,056	-0.02%
2023/07/27	1.3	289.25	23.2	287.12	292.00	-21.9	4,054	-0.54%
2023/07/26	1.1	293.68	3.3	291.03	291.50	-2.2	4,036	-0.06%
2023/07/25	3	293.67	4.2	294.28	295.50	-1.2	4,023	-0.03%
2023/07/24	5.1	298.71	7.2	298.71	297.00	-2.1	3,986	-0.05%
2023/07/21	7.1	302.27	4.1	305.35	306.50	3	3,942	0.07%
2023/07/20	6	301.58	1	300.50	303.50	5	3,898	0.13%
2023/07/19	13.1	299.34	0	300.50	296.50	13	3,868	0.34%
2023/07/18	10.3	299.84	10	300.10	299.00	0.3	3,831	0.01%
2023/07/17	9	299.28	4.1	299.62	301.00	5	3,786	0.13%
2023/07/14	5.1	308.33	22.1	310.70	304.00	-17	3,721	-0.46%
2023/07/13	14.1	302.62	28.6	302.87	301.00	-14.5	3,624	-0.40%
2023/07/12	30.3	309.69	1	311.00	305.00	29.3	3,590	0.82%
2023/07/11	3	304.00	18	302.61	305.50	-15	3,546	-0.42%
2023/07/10	22	306.55	6.1	305.27	307.00	15.9	3,491	0.46%
2023/07/07	18	298.00	12	301.92	301.00	6	3,434	0.17%
2023/07/06	6.1	303.13	2.1	302.02	303.00	4	3,367	0.12%
2023/07/05	14	307.54	5.2	307.01	306.50	8.9	3,280	0.27%
2023/07/04	18.5	315.15	16	319.31	315.00	2.5	3,184	0.08%
2023/07/03	16.6	310.37	18.6	306.96	307.50	-2	3,051	-0.07%
2023/06/30	6	300.17	16.8	297.33	302.00	-10.8	2,935	-0.37%
2023/06/29	15	292.30	11.6	291.65	298.50	3.4	2,891	0.12%
2023/06/28	13.1	283.11	32	283.99	289.50	-18.9	2,808	-0.67%
2023/06/27	13	271.50	7	270.64	270.50	6	2,680	0.22%
2023/06/26	8.1	268.08	9.3	269.64	266.00	-1.1	2,620	-0.04%
2023/06/21	10.1	269.85	16.4	271.63	272.50	-6.3	2,540	-0.25%
2023/06/20	22.6	261.81	10.3	262.58	266.50	12.3	2,353	0.52%
2023/06/19	20.2	264.31	11	262.77	260.00	9.2	2,201	0.42%
2023/06/16	22	267.43	18.2	268.56	264.00	3.8	2,051	0.19%
2023/06/15	17.1	243.68	34.2	252.87	254.00	-17.1	1,784	-0.96%
2023/06/14	0.1	230.91	0.8	231.52	231.00	-0.7	1,635	-0.04%
2023/06/13	0.1	228.00	4.1	229.77	231.00	-4.1	1,629	-0.25%
2023/06/12	1	228.00	0	0.00	228.00	1	1,651	0.06%
2023/06/09	0	226.50	0	0.00	228.00	0	1,662	0.00%
2023/06/08	3	230.50	2	228.00	227.00	1	1,668	0.06%
2023/06/07	0.1	224.50	0	226.25	227.00	0.1	1,655	0.00%
2023/06/06	2.5	224.26	0	224.00	223.50	2.4	1,651	0.15%
2023/06/05	0	229.00	7	233.84	227.50	-7	1,624	-0.43%
2023/06/02	6.3	232.52	6.8	230.87	231.50	-0.5	1,616	-0.03%
2023/06/01	0.2	222.43	1	221.01	222.50	-0.8	1,568	-0.05%
2023/05/31	2.1	216.00	0	218.50	218.00	2.1	1,587	0.13%
2023/05/30	2.5	216.13	1	214.57	216.00	1.5	1,600	0.09%
2023/05/29	1	219.50	0.3	219.03	219.00	0.7	1,631	0.04%
2023/05/26	1.2	220.71	0	222.00	218.50	1.2	1,644	0.07%
2023/05/25	1.1	222.00	0	0.00	222.50	1.1	1,645	0.07%
2023/05/24	1	224.50	0	230.50	224.00	1	1,644	0.06%
2023/05/23	0	226.50	0	0.00	225.50	0	1,642	0.00%
2023/05/22	12.1	225.83	1	226.50	227.50	11.1	1,657	0.67%
2023/05/19	0	231.00	5.2	231.95	230.50	-5.1	1,641	-0.31%
2023/05/18	0	227.50	0	0.00	227.00	0	1,627	0.00%
2023/05/17	0.4	224.68	0	0.00	224.50	0.4	1,622	0.02%
2023/05/16	0.4	226.38	0	0.00	225.50	0.4	1,615	0.02%
2023/05/15	0	0.00	0.4	229.00	228.50	-0.4	1,607	-0.02%
2023/05/10	0	226.50	0	0.00	227.50	0	1,655	0.00%
2023/05/09	5	227.50	1	230.00	227.50	4	1,699	0.24%
2023/05/08	1	231.00	3.1	229.60	231.00	-2.1	1,703	-0.13%
2023/05/05	0	228.50	0	0.00	226.50	0	1,726	0.00%
2023/05/04	0.1	231.00	1	232.00	231.50	-0.9	1,764	-0.05%
2023/05/03	0	0.00	10.1	228.98	228.00	-10.1	1,802	-0.56%
2023/05/02	0	0.00	1	222.50	225.50	-1	1,868	-0.05%
2023/04/28	0	225.00	1	225.00	222.50	-1	1,906	-0.05%
2023/04/27	2	223.75	0	0.00	223.50	2	1,928	0.10%
2023/04/26	2	221.50	6.1	224.24	225.00	-4.1	1,939	-0.21%
2023/04/25	0.1	218.50	0	0.00	217.00	0.1	1,949	0.01%
2023/04/21	0	0.00	1	220.00	218.00	-1	1,951	-0.05%
2023/04/20	0	220.00	0	0.00	218.00	0	1,957	0.00%
2023/04/19	0.1	222.50	0	0.00	223.50	0.1	1,972	0.01%
2023/04/18	0	223.50	0	0.00	222.50	0	1,985	0.00%
2023/04/17	2	224.00	0	0.00	224.00	2	1,993	0.10%
2023/04/14	3	227.33	0	225.00	228.00	3	2,004	0.15%
2023/04/13	0	222.73	0	0.00	222.50	0	2,012	0.00%
2023/04/11	0	221.00	1	220.51	222.00	-1	2,037	-0.05%
2023/04/10	0	0.00	0.1	219.00	219.50	-0.1	2,027	0.00%
2023/04/07	1	217.04	0	217.50	218.00	1	2,021	0.05%
2023/04/06	0.1	214.50	0	214.50	215.50	0	2,018	0.00%
2023/03/31	1.2	218.99	0	0.00	216.00	1.2	1,995	0.06%
2023/03/30	10.6	220.45	0	221.50	221.50	10.6	1,984	0.53%
2023/03/29	2.2	234.32	1.2	236.25	235.50	1	1,917	0.05%
2023/03/28	1	234.00	28.1	236.21	236.00	-27.1	1,878	-1.44%
2023/03/27	3	233.17	9.4	235.07	236.00	-6.4	1,831	-0.35%
2023/03/24	1	234.98	1	233.50	231.50	0	1,804	0.00%
2023/03/23	1	229.50	12.1	231.50	232.50	-11.1	1,791	-0.62%
2023/03/22	5.2	229.45	9.1	230.33	228.50	-3.8	1,775	-0.21%
2023/03/21	0	0.00	2	226.25	227.50	-2	1,765	-0.11%
2023/03/20	8	221.81	21	222.62	222.50	-13	1,745	-0.74%
2023/03/17	0	0.00	2	222.00	221.00	-2	1,759	-0.11%
2023/03/16	3.3	219.64	10	219.80	218.00	-6.7	1,773	-0.38%
2023/03/15	10	222.40	3.4	223.93	223.50	6.6	1,765	0.38%
2023/03/14	10.1	216.05	0	216.00	214.00	10.1	1,747	0.58%
2023/03/13	19.5	218.81	3	220.66	221.50	16.5	1,755	0.94%
2023/03/10	13.1	217.00	0	0.00	216.00	13.1	1,754	0.74%
2023/03/09	0	217.50	2	220.00	219.00	-2	1,767	-0.11%
2023/03/08	0	0.00	1.1	219.37	218.50	-1.1	1,801	-0.06%
2023/03/07	0	0.00	2	216.00	217.00	-2	1,809	-0.11%
2023/03/06	4.1	208.16	0	0.00	209.50	4.1	1,779	0.23%
2023/03/03	10.1	217.51	8	212.50	212.50	2.1	1,755	0.12%
2023/03/02	1	216.50	1	221.50	218.00	0	1,746	0.00%
2023/03/01	3.1	208.05	3	214.84	215.50	0.1	1,738	0.01%
2023/02/24	3	215.17	0	0.00	214.50	3	1,705	0.18%
2023/02/23	0	219.25	1	220.00	218.50	-1	1,701	-0.06%
2023/02/22	0	219.00	4	219.88	219.50	-4	1,712	-0.23%
2023/02/21	2	218.25	3	218.51	219.00	-1	1,747	-0.06%
2023/02/20	2.1	214.05	1	217.01	217.50	1.1	1,781	0.06%
2023/02/17	2	217.25	0	0.00	215.50	2	1,795	0.11%
2023/02/16	0	220.75	0	0.00	221.00	0	1,814	0.00%
2023/02/15	0	0.00	2	222.25	221.50	-2	1,855	-0.11%
2023/02/14	2.1	220.20	2	219.75	221.00	0	1,877	0.00%
2023/02/13	0.1	216.08	1	215.00	216.50	-0.9	1,895	-0.05%
2023/02/10	2.5	217.67	1.2	217.01	216.50	1.4	1,908	0.07%
2023/02/09	0	225.69	0	0.00	224.00	0	1,907	0.00%
2023/02/08	0.1	227.50	0.1	229.50	228.00	0	2,006	0.00%
2023/02/07	4.1	224.80	4.1	226.02	225.00	0	1,996	0.00%
2023/02/06	0	222.26	1	221.52	221.00	-1	1,971	-0.05%
2023/02/03	2	219.50	0.2	219.29	220.50	1.8	1,956	0.09%
2023/02/02	1.1	215.47	9	214.67	216.00	-8	1,930	-0.41%
2023/02/01	6.2	216.37	0	216.00	216.50	6.2	1,883	0.33%
2023/01/31	11.3	216.36	2	216.50	218.00	9.3	1,838	0.51%
2023/01/30	1	228.05	0	230.50	228.00	1	1,767	0.06%
2023/01/17	0	233.00	4.2	236.18	234.00	-4.1	1,730	-0.24%
2023/01/16	4.1	224.40	0	227.00	227.00	4.1	1,701	0.24%
2023/01/13	0	0.00	9	232.50	231.50	-9	1,694	-0.53%
2023/01/12	0	226.00	0	227.50	228.00	0	1,726	0.00%
2023/01/11	0.1	225.88	1	227.00	227.50	-0.9	1,759	-0.05%
2023/01/10	0	227.50	0	0.00	226.50	0	1,765	0.00%
2023/01/09	0	0.00	1	231.00	230.50	-1	1,762	-0.06%
2023/01/06	2	225.00	1	227.50	225.50	1	1,778	0.06%
2023/01/05	10	229.14	1	228.98	230.00	9	1,781	0.50%
2023/01/04	0	224.50	2	224.00	224.50	-2	1,790	-0.11%
2023/01/03	4	229.73	0	226.75	225.50	4	1,783	0.23%
2022/12/30	1	234.00	2	234.50	233.00	-1	1,764	-0.06%
2022/12/29	1	230.02	0	232.50	231.00	1	1,783	0.06%
2022/12/28	0	239.00	13	241.27	240.50	-13	1,795	-0.72%
2022/12/27	1	240.00	6.1	241.31	241.50	-5.1	1,799	-0.28%
2022/12/26	1	237.49	1	237.51	237.00	0	1,823	0.00%
2022/12/23	2	237.75	0	0.00	238.50	2	1,877	0.11%
2022/12/22	4	242.49	1	243.00	238.50	3	1,931	0.16%
2022/12/21	11	238.23	12.1	241.12	240.00	-1.1	1,931	-0.06%
2022/12/20	0.1	232.17	1	234.50	231.00	-0.9	1,927	-0.05%
2022/12/19	0	236.00	1	241.48	240.50	-1	1,943	-0.05%
2022/12/16	1.1	239.60	0	0.00	237.50	1.1	1,959	0.05%
2022/12/15	0	243.00	1.1	248.94	245.00	-1	1,987	-0.05%
2022/12/14	1	239.50	1.1	242.81	243.00	-0.1	1,979	-0.01%
2022/12/13	1	243.46	2	239.27	238.50	-1	1,982	-0.05%
2022/12/12	0	241.50	1	243.00	242.50	-1	1,985	-0.05%
2022/12/09	1	246.50	11.1	244.37	244.50	-10.1	2,042	-0.49%
2022/12/08	1.1	242.29	3.1	238.86	242.00	-2.1	2,068	-0.10%
2022/12/07	12	237.41	14	237.00	236.50	-2	2,126	-0.09%
2022/12/06	0.1	237.23	3	241.17	235.00	-2.9	2,210	-0.13%
2022/12/05	3	239.00	7	239.36	238.00	-4	2,219	-0.18%
2022/12/02	1	236.98	1	234.50	236.50	0	2,254	0.00%
2022/12/01	1	235.00	11	235.05	235.00	-10	2,264	-0.44%
2022/11/30	3.2	230.38	2	229.01	233.00	1.1	2,301	0.05%
2022/11/29	1.2	224.98	14.2	224.43	225.00	-13	2,409	-0.54%
2022/11/28	0	217.00	0.1	220.08	221.00	-0.1	2,461	-0.01%
2022/11/25	11	220.77	0	0.00	218.00	11	2,519	0.44%
2022/11/24	11	220.45	16	224.03	224.00	-5	2,574	-0.19%
2022/11/23	12	219.67	12	220.50	221.00	0	2,564	0.00%
2022/11/22	1	217.99	0.4	217.57	219.00	0.7	2,568	0.03%
2022/11/21	2	222.74	5	221.30	221.00	-3	2,572	-0.12%
2022/11/18	3	222.33	9	223.67	225.00	-6	2,623	-0.23%
2022/11/17	2	220.49	18.1	222.60	220.00	-16.1	2,648	-0.61%
2022/11/16	7	225.07	7	225.07	225.00	0	2,651	0.00%
2022/11/15	2	227.52	6	228.75	229.00	-4	2,638	-0.15%
2022/11/14	17	225.77	4.1	224.03	227.00	12.9	2,636	0.49%
2022/11/11	2	218.75	11.1	218.10	220.50	-9.1	2,652	-0.34%
2022/11/10	2	214.50	3	215.83	213.00	-1	2,630	-0.04%
2022/11/09	2.3	212.93	12	214.50	212.50	-9.7	2,635	-0.37%
2022/11/08	0	0.00	3	214.50	213.50	-3	2,678	-0.11%
2022/11/07	2	213.75	1.5	213.68	213.50	0.5	2,861	0.02%
2022/11/04	7	214.00	16.3	213.93	215.00	-9.3	2,992	-0.31%
2022/11/03	0	199.00	1	199.01	200.50	-1	2,936	-0.03%
2022/11/02	3	200.67	1	206.00	201.00	2	2,943	0.07%
2022/11/01	1	202.50	1	204.50	203.50	0	2,965	0.00%
2022/10/31	1	201.00	1	202.50	200.00	0	3,112	0.00%
2022/10/28	0	0.00	2	202.25	200.50	-2	3,217	-0.06%
2022/10/27	3	200.67	6.6	198.56	201.50	-3.6	3,230	-0.11%
2022/10/26	0	0.00	0	193.25	194.50	0	3,228	0.00%
2022/10/25	5.1	193.00	1	191.00	191.00	4.1	3,234	0.13%
2022/10/24	0	193.00	0	195.50	192.50	0	3,252	0.00%
2022/10/21	0	193.50	0	197.00	193.00	0	3,268	0.00%
2022/10/20	4.6	195.22	3	194.50	195.50	1.6	3,268	0.05%
2022/10/19	5	204.60	5.6	203.31	201.50	-0.6	3,231	-0.02%
2022/10/18	1	198.00	1	196.50	196.50	0	3,193	0.00%
2022/10/14	1	201.50	2	202.00	199.00	-1	3,194	-0.03%
2022/10/13	6	197.50	5	196.70	196.00	1	3,181	0.03%
2022/10/12	7	195.64	8	197.06	201.00	-1	3,168	-0.03%
2022/10/11	6.1	195.15	2	196.00	194.50	4.1	3,153	0.13%
2022/10/07	3	196.67	1	199.49	197.50	2	3,148	0.06%
2022/10/06	0	0.00	3	195.86	198.50	-3	3,163	-0.10%
2022/10/05	4.1	186.38	3	189.00	191.00	1.1	3,175	0.03%
2022/10/04	0	0.00	1	187.50	188.00	-1	3,172	-0.03%
2022/10/03	0.2	181.32	1	181.99	183.00	-0.8	3,161	-0.02%
2022/09/30	5.5	182.54	4	183.50	183.50	1.5	3,153	0.05%
2022/09/29	7	193.56	2	194.70	192.00	5	3,120	0.16%
2022/09/28	0	189.75	6	190.25	189.00	-6	3,074	-0.19%
2022/09/27	1	193.00	2	193.75	195.00	-1	3,072	-0.03%
2022/09/26	0	188.57	0	191.00	190.00	0	3,067	0.00%
2022/09/23	8	198.19	7.2	197.64	196.00	0.8	3,061	0.03%
2022/09/22	2	195.50	5	195.70	196.00	-3	3,117	-0.10%
2022/09/21	0	200.00	2.2	200.95	201.00	-2.2	3,198	-0.07%
2022/09/20	1.1	202.44	5	202.00	202.00	-4	3,200	-0.12%
2022/09/19	4.1	199.50	12	199.58	201.50	-7.9	3,203	-0.25%
2022/09/16	5.4	203.64	14	202.14	204.50	-8.6	3,205	-0.27%
2022/09/15	3	209.00	6.5	210.04	210.50	-3.5	3,152	-0.11%
2022/09/14	5	207.30	10	204.30	205.00	-5	3,106	-0.16%
2022/09/13	2	204.99	19.2	205.06	204.50	-17.2	3,024	-0.57%
2022/09/12	4	198.00	10.2	198.32	197.00	-6.2	2,939	-0.21%
2022/09/08	8	192.50	8.6	194.18	198.00	-0.6	2,944	-0.02%
2022/09/07	7	185.00	2	188.75	188.50	5	2,903	0.17%
2022/09/06	2.1	192.16	8	189.19	187.00	-5.9	2,892	-0.21%
2022/09/05	10.2	192.10	38	197.28	189.00	-27.8	2,842	-0.98%
2022/09/02	5.1	187.92	13	189.04	185.00	-8	2,699	-0.29%
2022/09/01	7	180.71	5.2	183.89	185.00	1.8	2,625	0.07%
2022/08/31	2	180.50	1	183.52	180.50	1	2,568	0.04%
2022/08/30	1.1	177.50	0	178.50	178.00	1.1	2,530	0.04%
2022/08/29	1	178.52	0.2	178.54	178.50	0.9	2,527	0.03%
2022/08/26	2	184.50	3	184.50	184.50	-1	2,504	-0.04%
2022/08/25	13.1	186.46	10	186.35	187.00	3.1	2,480	0.12%
2022/08/24	3	182.00	4.2	182.46	183.00	-1.2	2,416	-0.05%
2022/08/23	7	175.57	6	176.67	177.50	1	2,380	0.04%
2022/08/22	2	176.25	0.1	176.50	177.00	1.9	2,340	0.08%
2022/08/19	7	178.36	0	0.00	178.00	7	2,342	0.30%
2022/08/18	5	178.00	0	0.00	181.50	5	2,331	0.21%
2022/08/17	0	0.00	3	183.83	183.50	-3	2,291	-0.13%
2022/08/16	3.1	182.19	4.1	181.51	183.00	-1	2,272	-0.05%
2022/08/15	7	184.36	4	184.00	185.00	3	2,270	0.13%
2022/08/12	4	180.36	14.5	182.66	184.00	-10.5	2,216	-0.47%
2022/08/11	4	172.50	47.1	175.72	178.50	-43.1	2,044	-2.11%
2022/08/10	6	160.17	2.3	162.26	162.50	3.7	1,904	0.20%
2022/08/09	4	164.25	2.1	165.38	165.50	1.9	1,861	0.10%
2022/08/08	3	161.83	0	0.00	162.50	3	1,840	0.16%
2022/08/05	2.3	163.09	42.5	160.02	162.50	-40.2	1,816	-2.21%
2022/08/04	3	146.67	43.4	149.72	152.00	-40.4	1,683	-2.40%
2022/08/03	1	144.00	1	144.98	145.00	0	1,618	0.00%
2022/08/02	4	142.50	2.1	142.52	143.00	1.9	1,651	0.12%
2022/08/01	1.1	144.00	5	145.00	144.00	-3.9	1,700	-0.23%
2022/07/29	2.4	137.94	2.5	142.45	141.50	-0.1	1,803	-0.01%
2022/07/28	17.7	135.80	2	136.50	135.50	15.7	1,804	0.87%
2022/07/27	3.3	135.40	4	137.00	139.00	-0.7	1,796	-0.04%
2022/07/26	18.3	139.32	3	140.50	138.50	15.3	1,796	0.85%
2022/07/25	0.2	144.50	0	0.00	144.50	0.2	1,816	0.01%
2022/07/22	3	145.00	0	147.00	144.50	3	1,818	0.17%
2022/07/21	2	142.02	0	0.00	145.50	2	1,823	0.11%
2022/07/20	4	143.00	1	143.00	143.00	3	1,840	0.16%
2022/07/19	3	142.00	1	141.00	143.00	2	1,842	0.11%
2022/07/18	8	141.19	5	142.09	140.50	3	1,903	0.16%
2022/07/15	0.1	137.00	0	0.00	138.00	0.1	1,955	0.00%
2022/07/14	0.3	137.50	3	138.00	138.00	-2.7	1,986	-0.14%
2022/07/13	14.2	135.30	3	137.33	135.50	11.2	1,972	0.57%
2022/07/12	31.5	137.75	1.2	136.58	136.50	30.3	1,985	1.53%
2022/07/11	1.3	146.04	1	146.50	145.50	0.3	1,969	0.02%
2022/07/08	0	0.00	3.3	148.27	147.50	-3.3	1,983	-0.16%
2022/07/07	0	0.00	0	146.20	147.00	0	1,994	0.00%
2022/07/06	1.9	142.38	0	0.00	142.00	1.9	1,995	0.09%
2022/07/05	0	0.00	2	144.49	142.00	-2	2,002	-0.10%
2022/07/04	0.2	139.50	0	0.00	138.50	0.2	2,000	0.01%
2022/07/01	1.2	139.91	0	0.00	139.50	1.2	2,022	0.06%
2022/06/30	1.1	140.97	13	139.96	141.00	-12	2,029	-0.59%
2022/06/29	43.4	147.51	11.1	145.63	144.00	32.3	1,961	1.65%
2022/06/28	9.2	160.75	16	159.50	158.50	-6.8	1,859	-0.37%
2022/06/27	12	162.21	0	0.00	163.50	12	1,877	0.64%
2022/06/24	1	160.51	0	0.00	162.50	1	1,873	0.05%
2022/06/23	2	161.50	1	163.00	163.00	1	1,862	0.05%
2022/06/22	4	163.00	2	162.75	162.50	2	1,862	0.11%
2022/06/21	0.2	160.75	1	162.00	162.00	-0.8	1,865	-0.04%
2022/06/20	0	0.00	2	162.00	157.50	-2	1,880	-0.11%
2022/06/17	3	159.67	7	159.79	159.50	-4	1,873	-0.21%
2022/06/16	6	159.58	2	164.75	158.50	4	1,839	0.22%
2022/06/15	4	161.00	1	161.50	161.50	3	1,822	0.16%
2022/06/14	1	162.00	0	162.50	162.50	1	1,813	0.06%
2022/06/13	3.1	161.37	0	161.50	163.00	3.1	1,816	0.17%
2022/06/10	0	164.50	0	166.00	167.00	0	1,810	0.00%
2022/06/09	1.1	165.00	0	166.00	166.00	1.1	1,824	0.06%
2022/06/08	3	165.34	3	167.83	166.50	0	1,853	0.00%
2022/06/07	3	163.83	0	0.00	162.50	3	1,896	0.16%
2022/06/06	3	164.67	4	164.88	165.00	-1	1,887	-0.05%
2022/06/02	0	0.00	2	163.50	164.00	-2	1,926	-0.10%
2022/06/01	2	164.25	1	163.50	163.00	1	1,946	0.05%
2022/05/31	5	163.50	5.1	162.62	164.00	-0.1	1,969	-0.01%
2022/05/30	2	158.25	2	160.74	160.50	0	1,971	0.00%
2022/05/27	4	155.00	0	0.00	155.50	4	1,967	0.20%
2022/05/26	0.4	156.44	2	158.00	155.50	-1.6	1,938	-0.08%
2022/05/25	5	156.00	0	157.50	157.00	5	1,931	0.26%
2022/05/24	0	158.50	2	158.25	158.00	-2	1,923	-0.10%
2022/05/23	5.1	158.00	0	0.00	158.50	5.1	1,915	0.27%
2022/05/20	10.3	160.22	2	162.75	160.00	8.3	1,887	0.44%
2022/05/19	5.1	161.30	1	162.00	162.00	4.1	1,870	0.22%
2022/05/18	0	0.00	3.1	170.31	171.00	-3.1	1,837	-0.17%
2022/05/17	1.1	165.02	5.2	169.38	169.50	-4.1	1,827	-0.22%
2022/05/16	0	0.00	2	166.25	164.50	-2	1,811	-0.11%
2022/05/13	2	164.25	5.3	167.44	165.50	-3.3	1,803	-0.19%
2022/05/12	5	158.50	6.1	161.18	163.00	-1.1	1,785	-0.06%
2022/05/11	6	158.83	2	160.00	160.00	4	1,783	0.22%
2022/05/10	8.1	157.30	2	160.00	158.50	6.1	1,759	0.35%
2022/05/09	5.2	159.46	0.2	160.50	159.50	5	1,729	0.29%
2022/05/06	40.6	164.61	0.4	164.50	163.50	40.2	1,692	2.38%
2022/05/05	3.1	182.00	12	180.00	180.00	-8.9	1,593	-0.56%
2022/05/04	0	0.00	0	182.35	180.50	0	1,592	0.00%
2022/05/03	2	179.26	0	0.00	179.00	2	1,598	0.13%
2022/04/29	0	0.00	2	183.25	183.00	-2	1,603	-0.12%
2022/04/28	1	180.00	0	181.00	178.00	1	1,565	0.06%
2022/04/27	0	179.50	0	0.00	179.50	0	1,564	0.00%
2022/04/26	2	183.25	4.1	184.84	185.50	-2.1	1,554	-0.13%
2022/04/25	4.1	180.25	2	177.75	180.00	2.1	1,546	0.14%
2022/04/22	6	188.58	7.2	189.85	189.50	-1.2	1,520	-0.08%
2022/04/21	11	186.59	8	186.25	190.50	3	1,450	0.20%
2022/04/20	5.2	172.31	4	172.75	174.00	1.2	1,383	0.09%
2022/04/18	8.2	171.93	1	174.49	172.00	7.2	1,340	0.54%
2022/04/15	8.4	175.66	3	174.67	175.00	5.4	1,295	0.42%
2022/04/14	15.4	183.42	4	182.13	183.00	11.4	1,287	0.89%
2022/04/13	2.4	191.79	1	195.00	192.00	1.4	1,297	0.11%
2022/04/12	3	191.84	2	192.50	191.50	1	1,324	0.08%
2022/04/11	8.1	196.13	0	0.00	195.00	8.1	1,336	0.60%
2022/04/08	4	200.25	0	0.00	201.00	4	1,332	0.30%
2022/04/07	3.1	200.87	0	0.00	200.50	3.1	1,323	0.23%
2022/04/06	3	201.50	3	204.51	207.00	0	1,290	0.00%
2022/04/01	1	202.01	2	205.25	206.50	-1	1,262	-0.08%
2022/03/31	0	204.25	0	0.00	205.50	0	1,249	0.00%
2022/03/30	4	206.25	8	205.43	207.00	-4	1,245	-0.32%
2022/03/29	2	197.00	0	0.00	196.50	2	1,212	0.17%
2022/03/28	0	0.00	2	196.00	199.00	-2	1,202	-0.17%
2022/03/25	3.6	198.17	1	197.15	197.00	2.6	1,197	0.22%
2022/03/24	2	202.00	0	201.50	200.50	2	1,195	0.17%
2022/03/23	3	200.33	2.1	201.27	202.50	0.9	1,199	0.07%
2022/03/22	1	195.02	0	0.00	195.50	1	1,186	0.09%
2022/03/21	2	198.00	0	202.00	198.50	2	1,187	0.17%
2022/03/17	2.7	196.37	0	198.00	196.50	2.7	1,180	0.23%
2022/03/15	5	195.00	0	0.00	193.50	5	1,184	0.42%
2022/03/14	2.1	199.24	1.1	200.00	199.50	1	1,201	0.08%
2022/03/11	2.2	191.84	2	195.75	197.00	0.2	1,199	0.02%
2022/03/10	17.5	198.10	0	0.00	197.50	17.5	1,156	1.51%
2022/03/09	0	206.00	0	209.00	207.50	0	1,115	0.00%
2022/03/08	6.2	206.96	1	206.50	204.00	5.2	1,122	0.47%
2022/03/07	1.3	216.00	2	216.00	215.50	-0.7	1,086	-0.06%
2022/03/04	0.1	220.12	1	218.50	223.00	-0.9	1,067	-0.08%
2022/03/03	4	225.50	2	227.75	226.00	2	1,046	0.19%
2022/03/02	0	0.00	1	225.00	225.00	-1	1,037	-0.10%
2022/03/01	2	223.50	0	223.50	223.00	2	1,035	0.19%
2022/02/25	1.2	217.66	0.2	218.00	220.00	1.1	1,040	0.10%
2022/02/24	3.7	219.15	1	217.00	218.50	2.7	1,038	0.26%
2022/02/23	0	0.00	1	225.50	226.00	-1	1,047	-0.10%
2022/02/22	1.6	225.56	1	226.50	226.00	0.6	1,093	0.05%
2022/02/18	3	226.50	0	0.00	227.00	3	1,117	0.27%
2022/02/17	0.1	228.50	0	0.00	228.50	0.1	1,128	0.01%
2022/02/16	0	0.00	0	228.00	227.50	0	1,132	0.00%
2022/02/15	1.2	225.26	0	0.00	225.00	1.2	1,140	0.11%
2022/02/11	4	227.13	0	230.00	231.50	4	1,176	0.34%
2022/02/10	3.1	227.91	0	0.00	229.00	3.1	1,163	0.27%
2022/02/09	1	233.50	3	233.16	234.00	-2	1,147	-0.18%
2022/02/08	3.1	226.50	0	0.00	225.00	3.1	1,137	0.27%
2022/02/07	7	225.07	0	0.00	225.00	7	1,117	0.63%
2022/01/26	2.4	226.82	0	0.00	231.50	2.4	1,114	0.21%
2022/01/25	0.2	228.50	0	230.50	233.00	0.2	1,098	0.02%
2022/01/24	3.1	232.19	1	234.00	233.50	2.1	1,091	0.19%
2022/01/20	0	0.00	2	242.50	245.00	-2	1,096	-0.18%
2022/01/19	1	240.00	1	240.01	240.50	0	1,099	0.00%
2022/01/18	1.1	241.04	0	242.00	239.50	1.1	1,112	0.10%
2022/01/17	0	0.00	0	242.00	241.00	0	1,101	0.00%
2022/01/14	0	240.00	0	0.00	240.50	0	1,107	0.00%
2022/01/13	0	242.25	1	246.00	242.00	-1	1,113	-0.09%
2022/01/12	0.2	242.00	0	0.00	243.50	0.2	1,113	0.02%
2022/01/11	0.2	245.00	0	0.00	244.00	0.2	1,109	0.02%
2022/01/10	2	246.00	0	0.00	248.00	2	1,122	0.18%
2022/01/07	1	250.00	0	0.00	250.00	1	1,148	0.09%
2022/01/05	6.2	257.16	6	262.58	257.00	0.2	1,128	0.02%
2022/01/04	0	0.00	7	253.07	253.50	-7	1,102	-0.63%
2021/12/30	0.2	246.50	0	0.00	247.00	0.2	1,087	0.02%
2021/12/24	0	0.00	5.2	251.94	250.50	-5.2	1,161	-0.45%
2021/12/23	0	0.00	1	248.50	248.50	-1	1,155	-0.09%
2021/12/22	0	0.00	1	247.50	246.50	-1	1,167	-0.09%
2021/12/21	0	0.00	1	246.00	248.00	-1	1,166	-0.09%
2021/12/20	1	242.00	0	0.00	242.00	1	1,163	0.09%
2021/12/17	5	247.00	7	250.64	247.00	-2	1,163	-0.17%
2021/12/15	4	245.00	0	0.00	246.00	4	1,165	0.34%
2021/12/10	1	244.00	0	0.00	247.00	1	1,198	0.08%
2021/12/09	1.1	247.94	1.2	248.65	249.00	-0.1	1,246	-0.01%
2021/12/08	1	253.00	1.1	246.36	247.50	-0.1	1,244	-0.01%
2021/12/07	0	0.00	7	246.85	247.50	-7	1,230	-0.57%
2021/12/03	2	230.50	2	236.75	237.00	0	1,228	0.00%
2021/12/02	1	234.50	0	0.00	239.00	1	1,198	0.08%
2021/11/26	0.1	235.00	0	0.00	234.00	0.1	1,246	0.01%
2021/11/24	1	239.00	0	0.00	238.50	1	1,243	0.08%
2021/11/23	1	239.00	1	241.00	242.00	0	1,241	0.00%
2021/11/19	0	0.00	0.2	242.00	243.50	-0.2	1,223	-0.02%
2021/11/16	2	238.50	5.1	239.30	238.50	-3.1	1,185	-0.26%
2021/11/15	0	0.00	1	237.00	238.00	-1	1,206	-0.08%
2021/11/12	2	239.25	1	236.50	237.50	1	1,226	0.08%
2021/11/11	0	0.00	0.1	237.50	237.00	-0.1	1,239	-0.01%
2021/11/10	2	239.00	7	241.29	237.50	-5	1,252	-0.40%
2021/11/09	0	0.00	2.2	239.05	238.50	-2.2	1,257	-0.18%
2021/11/08	0	0.00	2	238.50	236.50	-2	1,266	-0.16%
2021/11/05	0	0.00	3	233.50	234.00	-3	1,270	-0.24%
2021/11/04	0	0.00	1	230.00	228.00	-1	1,274	-0.08%
2021/11/03	5	223.80	3	222.50	224.00	2	1,276	0.16%
2021/11/02	4	230.25	1	228.50	231.00	3	1,279	0.24%
2021/11/01	6	235.33	2	238.75	235.00	4	1,295	0.31%
2021/10/29	0	0.00	7	240.07	242.50	-7	1,377	-0.51%
2021/10/28	1	229.50	1	233.00	233.00	0	1,380	0.00%
2021/10/27	2	227.75	4	230.25	231.00	-2	1,396	-0.14%
2021/10/26	0	0.00	5	227.00	230.00	-5	1,407	-0.36%
2021/10/25	1	221.00	2	225.00	223.00	-1	1,413	-0.07%
2021/10/21	1	221.00	10	219.95	217.50	-9	1,445	-0.62%
2021/10/20	6.1	217.60	14	217.50	218.00	-8	1,473	-0.54%
2021/10/19	2.1	218.88	0	0.00	219.50	2.1	1,497	0.14%
2021/10/18	1	220.00	3	217.17	217.50	-2	1,509	-0.13%
2021/10/15	6.1	208.48	17	209.59	209.00	-10.9	1,514	-0.72%
2021/10/14	1	213.00	19	212.87	215.00	-18	1,519	-1.18%
2021/10/13	1.2	210.55	18	211.81	214.00	-16.8	1,538	-1.09%
2021/10/12	22.1	215.98	2	215.00	215.00	20.1	1,542	1.30%
2021/10/08	19	220.97	2	222.75	223.00	17	1,528	1.11%
2021/10/07	39	222.49	3	221.67	222.50	36	1,529	2.35%
2021/10/06	0.9	222.46	0	0.00	221.50	0.9	1,542	0.06%
2021/10/05	12.2	227.34	1	230.00	226.50	11.2	1,522	0.73%
2021/10/04	1	237.00	3	235.50	237.00	-2	1,515	-0.13%
2021/09/30	2	247.25	1	247.50	246.50	1	1,594	0.06%
2021/09/29	1	239.00	0	0.00	242.50	1	1,611	0.06%
2021/09/28	1	244.00	0	0.00	245.00	1	1,648	0.06%
2021/09/27	1	246.00	0	0.00	246.00	1	1,674	0.06%
2021/09/24	0	248.50	0	0.00	247.50	0	1,703	0.00%
2021/09/23	1	250.00	1	254.00	252.50	0	1,709	0.00%
2021/09/22	1	251.50	1	254.00	253.00	0	1,698	0.00%
2021/09/17	0	0.00	2.1	254.94	253.50	-2.1	1,703	-0.12%
2021/09/16	0.5	250.77	0	0.00	253.00	0.5	1,712	0.03%
2021/09/15	0	0.00	2	258.75	259.50	-2	1,703	-0.12%
2021/09/14	1	258.50	24.2	259.19	258.50	-23.2	1,708	-1.36%
2021/09/13	0	0.00	1	250.00	250.00	-1	1,718	-0.06%
2021/09/10	0	0.00	2	248.00	248.00	-2	1,765	-0.11%
2021/09/08	0	0.00	1	240.00	240.00	-1	1,833	-0.05%
2021/09/06	0	0.00	0.1	246.50	244.00	-0.1	1,864	0.00%
2021/09/03	0	0.00	2	244.50	245.50	-2	1,848	-0.11%
2021/08/30	0	0.00	1	232.50	236.00	-1	1,884	-0.05%
2021/08/27	0.4	232.50	1	234.00	236.00	-0.6	1,927	-0.03%
2021/08/25	1	228.02	2	230.75	231.50	-1	2,059	-0.05%
2021/08/24	1	225.00	3	229.67	229.50	-2	2,100	-0.10%
2021/08/23	0	0.00	1	227.00	225.00	-1	2,113	-0.05%
2021/08/20	0	0.00	25	220.00	219.00	-25	2,122	-1.18%
2021/08/19	22.1	216.71	1	214.00	216.00	21.1	2,162	0.98%
2021/08/18	6	217.42	7	219.93	226.00	-1	2,190	-0.05%
2021/08/17	5.2	222.77	2	222.50	221.50	3.2	2,226	0.14%
2021/08/16	7.1	219.00	3	219.00	219.00	4.1	2,336	0.17%
2021/08/13	6.3	228.10	0	0.00	228.50	6.3	2,399	0.26%
2021/08/10	7.2	233.59	3	236.33	235.00	4.2	2,520	0.17%
2021/08/09	1.1	241.04	0	0.00	240.00	1.1	2,545	0.04%
2021/08/06	6.2	244.00	3	244.83	246.00	3.2	2,587	0.12%
2021/08/05	4	246.75	1	246.50	248.50	3	2,616	0.11%
2021/08/04	3	248.17	13	247.50	250.00	-10	2,704	-0.37%
2021/08/03	0.1	234.50	0	0.00	234.00	0.1	2,736	0.00%
2021/08/02	3	232.33	2	232.00	236.50	1	2,777	0.04%
2021/07/30	0.1	237.33	0	0.00	237.50	0.1	2,804	0.00%
2021/07/29	1	237.50	2	237.00	237.50	-1	2,858	-0.03%
2021/07/28	0	0.00	1	241.50	239.50	-1	2,896	-0.03%
2021/07/27	5	236.50	5.1	240.20	240.00	-0.1	2,914	0.00%
2021/07/26	1.6	234.22	1	233.00	233.00	0.6	2,892	0.02%
2021/07/23	7.1	234.50	1	237.00	239.50	6.1	2,875	0.21%
2021/07/22	0	0.00	2	236.52	237.00	-2	2,903	-0.07%
2021/07/21	1	236.50	1	235.50	235.50	0	2,913	0.00%
2021/07/20	4	236.75	0	0.00	236.00	4	2,895	0.14%
2021/07/19	1	240.01	0	0.00	243.00	1	2,890	0.03%
2021/07/15	2	244.00	1	246.00	245.50	1	2,941	0.03%
2021/07/14	2	242.00	1	244.00	242.00	1	2,996	0.03%
2021/07/13	5	239.90	2	240.04	241.00	3	3,039	0.10%
2021/07/12	6	245.00	0	245.50	245.50	6	3,037	0.20%
2021/07/09	2.1	246.01	2	246.75	247.00	0	3,051	0.00%
2021/07/08	11	247.77	2	249.50	250.00	9	3,065	0.29%
2021/07/07	22	253.18	5	253.10	254.50	17	3,041	0.56%
2021/07/06	11	258.27	1	257.01	257.00	10	3,010	0.33%
2021/07/05	14	257.64	9	262.39	264.50	5	3,013	0.17%
2021/07/02	3	266.17	0	0.00	266.00	3	2,986	0.10%
2021/07/01	10	269.90	8	274.31	269.50	2	3,002	0.07%
2021/06/30	1	273.50	7	273.93	274.00	-6	2,988	-0.20%
2021/06/29	4	268.25	2	269.25	269.00	2	3,017	0.07%
2021/06/28	2.1	271.98	2	271.99	270.00	0.1	3,027	0.00%
2021/06/25	4	274.13	8.2	275.19	269.00	-4.2	3,034	-0.14%
2021/06/24	3	272.00	2.1	270.73	271.50	1	3,052	0.03%
2021/06/23	3	269.85	5.2	270.26	271.00	-2.1	3,096	-0.07%
2021/06/22	1	272.50	20.3	268.35	269.00	-19.3	3,166	-0.61%
2021/06/21	19	254.18	1	258.00	256.50	18	3,206	0.56%
2021/06/18	2.1	261.32	0	0.00	261.50	2.1	3,174	0.07%
2021/06/17	0	0.00	4	265.50	264.50	-4	3,158	-0.13%
2021/06/16	1	256.00	0.1	259.53	260.00	0.9	3,124	0.03%
2021/06/15	4.1	257.63	3	260.33	261.50	1.1	3,112	0.04%
2021/06/11	1.1	264.06	0	0.00	262.00	1.1	3,108	0.04%
2021/06/10	0.2	263.45	7	263.86	265.50	-6.8	3,121	-0.22%
2021/06/09	22	262.09	3	262.34	263.50	19	3,121	0.61%
2021/06/08	2.1	268.31	2	268.00	268.50	0.1	3,119	0.00%
2021/06/07	7	268.71	0	0.00	267.50	7	3,187	0.22%
2021/06/04	5	271.50	3	271.50	269.50	2	3,232	0.06%
2021/06/03	26.1	272.62	9	273.50	274.50	17.1	3,201	0.53%
2021/06/02	4	287.00	12	284.29	283.50	-8	3,099	-0.26%
2021/06/01	14	273.50	4.2	280.89	284.00	9.8	3,093	0.32%
2021/05/31	1.1	282.44	2	282.75	281.00	-1	3,058	-0.03%
2021/05/28	3	282.00	1	282.50	284.50	2	3,061	0.07%
2021/05/27	7	284.78	6	283.42	281.50	1	3,055	0.03%
2021/05/26	3	278.83	3	284.50	283.50	0	3,026	0.00%
2021/05/25	9	278.06	7	280.42	276.00	2	2,994	0.07%
2021/05/24	18.1	284.86	38	286.07	281.00	-19.9	2,958	-0.67%
2021/05/21	7	267.64	17.2	262.97	270.50	-10.2	2,863	-0.35%
2021/05/20	4	253.00	2	251.50	252.00	2	2,777	0.07%
2021/05/19	9	258.66	3	256.67	252.00	6	2,756	0.22%
2021/05/18	2	255.75	4.5	250.76	258.00	-2.5	2,727	-0.09%
2021/05/17	2	237.00	0.1	240.15	238.00	1.9	2,711	0.07%
2021/05/14	2	252.00	4	251.88	250.00	-2	2,675	-0.07%
2021/05/13	1	260.00	8.1	257.97	252.00	-7.1	2,630	-0.27%
2021/05/12	4	258.35	8	258.94	259.00	-4	2,596	-0.15%
2021/05/11	6	274.75	13.1	276.22	271.50	-7.1	2,486	-0.29%
2021/05/10	26.1	272.61	7.5	271.37	266.50	18.6	2,366	0.79%
2021/05/07	7	262.07	7	262.14	262.00	0	2,309	0.00%
2021/05/06	5.2	254.55	10.1	254.48	253.00	-4.9	2,274	-0.21%
2021/05/05	1	254.93	18.1	249.60	253.00	-17.1	2,212	-0.77%
2021/05/04	7.7	233.93	1	234.00	234.00	6.7	2,158	0.31%
2021/05/03	0	0.00	3.2	243.89	243.00	-3.2	2,132	-0.15%
2021/04/29	1	242.00	0	0.00	245.00	1	2,158	0.05%
2021/04/28	7.4	245.96	9.5	244.18	245.50	-2.2	2,170	-0.10%
2021/04/27	9.2	240.04	4	241.25	239.00	5.2	2,178	0.24%
2021/04/26	1.1	244.27	5.2	245.03	246.50	-4.1	2,186	-0.19%
2021/04/23	14	247.57	2	251.50	247.50	12	2,201	0.55%
2021/04/22	3	250.33	2.2	253.61	254.00	0.8	2,183	0.04%
2021/04/21	5	247.80	0	0.00	247.50	5	2,159	0.23%
2021/04/20	1	249.50	1	250.00	252.00	0	2,146	0.00%
2021/04/19	2.1	251.57	9	252.34	250.00	-6.9	2,117	-0.33%
2021/04/16	2	242.75	0	0.00	245.50	2	2,069	0.10%
2021/04/15	0	0.00	0	249.00	251.00	0	2,058	0.00%
2021/04/14	6	244.00	7.1	250.55	245.50	-1.1	2,052	-0.05%
2021/04/13	0.4	249.00	8	250.50	246.00	-7.6	2,060	-0.37%
2021/04/12	3	252.67	0	0.00	250.50	3	2,057	0.15%
2021/04/09	0	0.00	2	249.75	251.00	-2	2,052	-0.10%
2021/04/08	2.1	246.98	11	247.32	246.50	-8.9	2,040	-0.44%
2021/04/07	3	239.33	0	0.00	244.00	3	2,020	0.15%
2021/04/06	11	240.95	2	241.00	243.00	9	1,983	0.45%
2021/04/01	7	246.50	2.3	246.28	246.00	4.7	1,969	0.24%
2021/03/31	2	246.75	0	0.00	246.50	2	1,926	0.10%
2021/03/30	0	0.00	2	245.25	247.00	-2	1,907	-0.10%
2021/03/29	5	246.30	8.2	244.01	245.50	-3.1	1,900	-0.17%
2021/03/26	1	243.50	2.1	248.60	247.50	-1.1	1,868	-0.06%
2021/03/25	2	238.50	11	239.00	245.00	-9	1,817	-0.50%
2021/03/24	4	234.63	4.4	234.63	236.50	-0.4	1,724	-0.02%
2021/03/23	4	222.50	0	0.00	225.50	4	1,635	0.24%
2021/03/22	4	220.50	1	222.50	223.00	3	1,619	0.19%
2021/03/18	0	0.00	4.2	220.38	221.50	-4.2	1,686	-0.25%
2021/03/16	0	0.00	2	220.25	218.00	-2	1,735	-0.12%
2021/03/15	2	220.50	0	0.00	224.00	2	1,727	0.12%
2021/03/12	1	224.00	0	0.00	223.00	1	1,722	0.06%
2021/03/11	3	218.83	3	219.33	219.50	0	1,700	0.00%
2021/03/10	3.2	219.19	5	214.70	217.50	-1.8	1,644	-0.11%
2021/03/08	0	0.00	1	207.00	206.00	-1	1,609	-0.06%
2021/03/05	1	205.00	0	0.00	205.00	1	1,632	0.06%
2021/03/04	1	205.00	1	208.00	203.00	0	1,639	0.00%
2021/03/03	0	0.00	1	207.00	206.00	-1	1,628	-0.06%
2021/03/02	1	203.50	1	204.50	203.00	0	1,642	0.00%
2021/02/26	1	203.50	0	0.00	203.50	1	1,729	0.06%
2021/02/25	1	212.50	1	211.00	210.00	0	1,736	0.00%
2021/02/24	0	0.00	3	214.00	213.00	-3	1,761	-0.17%
2021/02/23	0	0.00	2	210.75	207.00	-2	1,750	-0.11%
2021/02/22	1	206.50	1	203.50	205.00	0	1,716	0.00%
2021/02/19	6	207.83	6	205.83	205.00	0	1,722	0.00%
2021/02/18	0	0.00	2.1	200.02	202.00	-2.1	1,691	-0.12%
2021/02/17	0	0.00	2	195.50	195.00	-2	1,660	-0.12%
2021/02/04	1	196.00	0	0.00	196.00	1	1,669	0.06%
2021/02/03	0	0.00	0.3	196.50	196.50	-0.3	1,692	-0.01%
2021/02/02	1	190.00	0	0.00	190.00	1	1,719	0.06%
2021/01/28	0.2	192.57	0	0.00	190.50	0.2	1,758	0.01%
2021/01/27	0.1	194.00	0	0.00	195.00	0.1	1,773	0.01%
2021/01/26	0	0.00	0.1	195.00	196.50	-0.1	1,778	0.00%
2021/01/25	1	194.00	0	0.00	195.00	1	1,791	0.06%
2021/01/22	3	197.17	1	199.50	200.50	2	1,793	0.11%
2021/01/20	1	198.50	8	199.44	200.00	-7	1,799	-0.39%
2021/01/19	20	192.75	0	0.00	194.50	20	1,752	1.14%
2021/01/14	0	0.00	1	199.00	196.00	-1	1,755	-0.06%
2021/01/13	0	0.00	6	195.75	194.50	-6	1,746	-0.34%
2021/01/12	1	196.50	1	195.00	194.50	0	1,858	0.00%
2021/01/11	1	190.50	11	191.50	190.50	-10	1,859	-0.54%
2021/01/08	0	0.00	4	190.38	191.00	-4	1,949	-0.21%
2021/01/07	0	0.00	0.1	189.50	190.50	-0.1	1,964	-0.01%
2021/01/06	2.1	185.98	0	0.00	185.50	2.1	1,963	0.10%
2021/01/05	1	190.00	3	192.50	190.00	-2	1,951	-0.10%
2020/12/31	3	191.50	0	0.00	191.50	3	2,007	0.15%
2020/12/25	1	189.00	0	0.00	189.00	1	2,053	0.05%
2020/12/23	0	0.00	3	189.00	191.00	-3	2,117	-0.14%
2020/12/21	0	0.00	1	190.50	190.50	-1	2,248	-0.04%
2020/12/17	0	0.00	0	189.00	189.50	0	2,310	0.00%
2020/12/15	1	190.00	1	188.50	189.00	0	2,373	0.00%
2020/12/14	1	194.00	9	200.56	190.00	-8	2,405	-0.33%
2020/12/11	3	195.17	14.1	195.13	195.00	-11.1	2,396	-0.46%
2020/12/10	0	0.00	2.3	192.09	191.00	-2.3	2,406	-0.10%
2020/12/08	1	189.00	0	0.00	189.50	1	2,501	0.04%
2020/12/07	0.1	187.90	0	0.00	189.00	0.1	2,516	0.00%
2020/12/03	2	189.00	4	190.88	190.00	-2	2,557	-0.08%
2020/12/02	2	186.25	0	0.00	186.00	2	2,551	0.08%
2020/12/01	2	184.50	0	0.00	187.00	2	2,601	0.08%
2020/11/27	1	186.00	0	0.00	186.00	1	2,637	0.04%
2020/11/26	5	182.00	1	185.50	188.00	4	2,649	0.15%
2020/11/25	6.1	189.30	2	186.00	186.00	4.1	2,639	0.16%
2020/11/24	0	0.00	0.4	194.50	197.00	-0.4	2,597	-0.02%
2020/11/23	0	0.00	2	195.50	196.50	-2	2,581	-0.08%
2020/11/17	1	188.50	21	187.00	186.50	-20	2,663	-0.75%
2020/11/13	1	187.50	0	0.00	187.00	1	2,730	0.04%
2020/11/11	1	192.00	0.8	190.06	189.50	0.2	2,860	0.01%
2020/11/10	2.1	194.57	8.1	195.43	193.50	-6	2,906	-0.21%
2020/11/09	2	192.00	4.1	194.37	191.50	-2.1	2,876	-0.07%
2020/11/06	14	193.39	7.1	192.71	192.00	6.9	2,895	0.24%
2020/11/05	0	0.00	2	190.75	188.50	-2	2,891	-0.07%
2020/11/04	2	190.75	4.1	190.85	190.00	-2.1	2,882	-0.07%
2020/11/03	1	183.50	1	185.00	185.50	0	2,870	0.00%
2020/11/02	0	0.00	1.1	186.86	185.50	-1.1	2,910	-0.04%
2020/10/30	1	189.00	2	188.75	189.50	-1	2,920	-0.03%
2020/10/29	2	188.50	1	190.00	188.00	1	2,942	0.03%
2020/10/28	1	193.50	12	193.71	194.00	-11	2,946	-0.37%
2020/10/27	0.1	189.00	1	190.00	189.50	-0.9	2,998	-0.03%
2020/10/23	1	190.50	0	0.00	190.00	1	3,102	0.03%
2020/10/22	0	0.00	11	190.73	192.50	-11	3,141	-0.35%
2020/10/20	2	186.25	2.1	187.45	187.00	-0.1	3,137	0.00%
2020/10/19	1	180.50	1	180.50	181.00	0	3,031	0.00%
2020/10/16	0	0.00	14	178.00	179.50	-14	3,029	-0.46%
2020/10/15	0	0.00	3	172.17	172.50	-3	2,979	-0.10%
2020/10/14	7	168.64	1	169.50	168.50	6	3,035	0.20%
2020/10/13	10	169.00	0	0.00	168.00	10	3,120	0.32%
2020/10/12	5	163.10	6	162.25	163.50	-1	3,262	-0.03%
2020/10/08	2	165.25	0	0.00	165.00	2	3,476	0.06%
2020/10/07	2	170.00	2	168.00	168.00	0	3,515	0.00%
2020/10/05	2	168.00	1	169.50	169.50	1	3,719	0.03%
2020/09/30	2.1	169.86	0	0.00	171.00	2.1	3,745	0.06%
2020/09/29	1	170.00	5	172.00	171.00	-4	3,780	-0.11%
2020/09/28	14	167.79	5	167.10	167.50	9	3,849	0.23%
2020/09/25	10	169.15	13	167.58	167.50	-3	3,941	-0.08%
2020/09/24	3	179.17	2	178.50	178.50	1	3,911	0.03%
2020/09/23	0	0.00	5	182.50	181.50	-5	3,889	-0.13%
2020/09/22	0	0.00	1	182.00	182.00	-1	3,890	-0.03%
2020/09/21	1	182.50	2	182.00	182.00	-1	3,917	-0.03%
2020/09/18	3.1	178.87	1	178.00	180.00	2.1	3,914	0.05%
2020/09/17	2	175.25	1	176.50	176.50	1	3,904	0.03%
2020/09/16	8	176.44	5	177.20	178.00	3	3,881	0.08%
2020/09/15	1	182.50	38.1	181.89	180.50	-37.1	3,851	-0.96%
2020/09/14	23	178.15	13	179.81	179.50	10	3,866	0.26%
2020/09/11	11	187.82	9	190.78	188.00	2	3,777	0.05%
2020/09/10	1.3	189.46	2	192.00	191.00	-0.7	3,825	-0.02%
2020/09/09	10	189.30	0	0.00	190.00	10	3,830	0.26%
2020/09/08	5	193.20	4	194.25	195.00	1	3,828	0.03%
2020/09/07	13	198.92	2	197.00	194.50	11	3,867	0.28%
2020/09/04	5	200.90	5.1	200.98	199.00	-0.1	3,895	0.00%
2020/09/03	0	0.00	3.2	205.37	206.00	-3.2	3,864	-0.08%
2020/09/02	1	198.50	1	202.00	200.50	0	3,866	0.00%
2020/09/01	5	196.70	1	195.00	197.00	4	3,942	0.10%
2020/08/28	11.2	198.64	6	197.75	200.50	5.2	4,090	0.13%
2020/08/27	3	197.00	2	195.50	195.00	1	4,103	0.02%
2020/08/26	1.3	195.58	2	196.50	198.00	-0.7	4,129	-0.02%
2020/08/25	4	196.63	1	196.00	195.00	3	4,155	0.07%
2020/08/24	1	197.00	2	195.75	197.00	-1	4,148	-0.02%
2020/08/21	4	192.38	2	193.75	192.00	2	4,180	0.05%
2020/08/20	1	189.50	34.1	189.37	193.00	-33.1	4,261	-0.78%
2020/08/19	5	194.20	7	194.86	192.00	-2	4,353	-0.05%
2020/08/18	4	196.25	9	197.28	197.00	-5	4,364	-0.11%
2020/08/17	2.3	193.76	12.2	193.25	196.00	-9.9	4,419	-0.22%
2020/08/14	1	187.00	1	186.50	186.50	0	4,446	0.00%
2020/08/13	0	0.00	1	180.00	181.00	-1	4,413	-0.02%
2020/08/12	0	0.00	5	177.50	183.00	-5	4,475	-0.11%
2020/08/10	0	0.00	1	179.00	178.00	-1	4,495	-0.02%
2020/08/07	1	179.00	0	0.00	179.00	1	4,504	0.02%
2020/08/06	1	182.50	8	184.06	182.50	-7	4,492	-0.16%
2020/08/05	2	182.25	0	0.00	184.50	2	4,454	0.04%
2020/08/04	1	180.50	2	181.00	182.00	-1	4,437	-0.02%
2020/08/03	5	177.50	1.1	179.97	179.50	3.9	4,428	0.09%
2020/07/31	2.2	178.41	6	179.42	180.50	-3.8	4,482	-0.08%
2020/07/30	2	175.00	5	174.30	176.00	-3	4,413	-0.07%
2020/07/28	2	166.50	0	0.00	166.00	2	4,353	0.05%
2020/07/27	3	166.33	11	167.27	170.00	-8	4,340	-0.18%
2020/07/23	2	172.75	7	171.64	171.00	-5	4,309	-0.12%
2020/07/22	2	174.50	3	175.50	174.00	-1	4,349	-0.02%
2020/07/21	0	0.00	4	174.00	174.50	-4	4,326	-0.09%
2020/07/20	15	170.60	5	171.30	171.00	10	4,310	0.23%
2020/07/17	2	177.75	10.1	179.61	176.00	-8.1	4,254	-0.19%
2020/07/16	14	180.61	10	180.00	178.50	4	4,198	0.10%
2020/07/15	35	175.69	32	173.56	175.00	3	4,075	0.07%
2020/07/14	4	166.63	9.1	167.69	170.00	-5.1	3,864	-0.13%
2020/07/13	25	167.66	13	165.96	169.00	12	3,809	0.31%
2020/07/10	2	159.75	2	162.75	156.50	0	3,682	0.00%
2020/07/09	0	0.00	1	162.00	161.50	-1	3,679	-0.03%
2020/07/08	0	0.00	2.1	164.40	162.50	-2.1	3,663	-0.06%
2020/07/07	1	163.50	4	163.38	163.00	-3	3,662	-0.08%
2020/07/06	7	162.64	5	164.40	163.00	2	3,610	0.06%
2020/07/03	7	161.71	11.3	162.12	163.50	-4.3	3,536	-0.12%
2020/07/02	0	0.00	7	157.50	160.50	-7	3,514	-0.20%
2020/07/01	7	154.64	10	157.25	156.00	-3	3,519	-0.09%
2020/06/30	8	153.38	0	0.00	155.00	8	3,501	0.23%
2020/06/29	4	155.00	18	156.00	156.50	-14	3,468	-0.40%
2020/06/24	1	160.00	4	160.25	159.00	-3	3,473	-0.09%
2020/06/22	0	0.00	4	161.38	162.00	-4	3,506	-0.11%
2020/06/19	10	165.00	0	0.00	162.00	10	3,555	0.28%
2020/06/17	3	162.83	1	164.00	162.50	2	3,502	0.06%
2020/06/16	0	0.00	2	159.00	158.50	-2	3,476	-0.06%
2020/06/15	0	0.00	2	158.75	155.50	-2	3,498	-0.06%
2020/06/12	0	0.00	2	151.00	154.50	-2	3,521	-0.06%
2020/06/11	2	156.75	2	159.00	156.50	0	3,530	0.00%
2020/06/10	1	164.50	2	163.00	163.00	-1	3,526	-0.03%
2020/06/08	2	162.00	6	162.00	163.50	-4	3,598	-0.11%
2020/06/05	14.1	156.18	3	155.33	156.50	11.1	3,490	0.32%
2020/06/04	1	152.00	10	151.65	153.00	-9	3,423	-0.26%
2020/06/03	1	149.00	15	149.00	149.00	-14	3,382	-0.41%
2020/06/02	3	146.50	1	148.00	146.00	2	3,345	0.06%
2020/06/01	1	144.00	0	0.00	147.50	1	3,328	0.03%
2020/05/29	6	145.33	3	144.50	144.00	3	3,318	0.09%
2020/05/28	6	145.92	0	0.00	145.00	6	3,276	0.18%
2020/05/27	7	150.00	11	149.77	150.00	-4	3,221	-0.12%
2020/05/26	4	145.88	26	143.81	148.00	-22	3,098	-0.71%
2020/05/25	1	137.00	1	139.50	137.50	0	2,958	0.00%
2020/05/22	2	133.50	5	135.00	135.00	-3	2,934	-0.10%
2020/05/21	8	134.88	6	133.17	135.00	2	2,841	0.07%
2020/05/20	5	126.60	1	128.50	126.50	4	2,727	0.15%
2020/05/19	2	126.50	23	126.33	127.00	-21	2,700	-0.78%
2020/05/18	8	122.44	2	121.50	122.00	6	2,668	0.22%
2020/05/15	0	0.00	5	117.40	118.50	-5	2,630	-0.19%
2020/05/14	2	114.00	8	116.50	114.00	-6	2,605	-0.23%
2020/05/13	4	116.00	1	116.00	116.50	3	2,607	0.12%
2020/05/12	2	116.50	0	0.00	117.00	2	2,619	0.08%
2020/05/11	0.3	119.50	1	118.50	118.50	-0.7	2,611	-0.03%
2020/05/08	0	0.00	5.3	116.60	118.00	-5.3	2,613	-0.20%
2020/05/07	8	115.56	12	115.00	116.50	-4	2,594	-0.15%
2020/05/06	0	0.00	3	121.33	121.00	-3	2,510	-0.12%
2020/05/05	2	122.75	3	121.50	122.00	-1	2,512	-0.04%
2020/05/04	0	0.00	5	123.80	123.50	-5	2,491	-0.20%
2020/04/30	1	126.50	3	126.67	127.50	-2	2,471	-0.08%
2020/04/29	2	124.00	2	124.00	124.00	0	2,446	0.00%
2020/04/28	0	0.00	2	123.25	124.00	-2	2,433	-0.08%
2020/04/27	7	122.07	37	122.45	122.00	-30	2,441	-1.23%
2020/04/23	1	119.50	15	118.60	119.00	-14	2,380	-0.59%
2020/04/22	7	115.36	10	116.95	117.50	-3	2,359	-0.13%
2020/04/21	31	117.60	5	118.40	118.50	26	2,339	1.11%
2020/04/20	6	115.83	113	118.62	120.50	-107	2,296	-4.66%	大賣/鉅額交易
2020/04/17	6	116.92	10	118.50	116.50	-4	2,249	-0.18%
2020/04/16	13	115.46	5	117.00	116.00	8	2,220	0.36%
2020/04/15	13	118.38	6	119.50	118.00	7	2,188	0.32%
2020/04/14	3	117.67	14	115.75	117.00	-11	2,132	-0.52%
2020/04/13	3	112.50	2	113.25	112.50	1	2,107	0.05%
2020/04/10	13	115.85	6	115.42	115.00	7	2,098	0.33%
2020/04/09	11	113.73	18	114.50	116.50	-7	2,074	-0.34%
2020/04/08	8.1	112.52	11	113.00	113.00	-2.9	2,038	-0.14%
2020/04/07	8.1	110.57	11	110.95	110.50	-2.9	1,986	-0.15%
2020/04/06	2.1	105.17	0	0.00	107.50	2.1	1,943	0.11%
2020/04/01	4.2	106.45	2	106.50	107.50	2.2	1,924	0.11%
2020/03/31	8.2	105.90	5	107.20	106.00	3.2	1,922	0.17%
2020/03/30	11.3	104.51	7	105.07	106.00	4.3	1,915	0.22%
2020/03/27	9.1	107.65	6	109.75	105.50	3.1	1,893	0.16%
2020/03/26	13	106.88	2	107.25	107.00	11	1,868	0.59%
2020/03/25	1	110.00	12	108.54	109.50	-11	1,833	-0.60%
2020/03/24	3	100.50	10	100.00	100.00	-7	1,755	-0.40%
2020/03/23	2.1	99.14	9	99.00	98.20	-6.9	1,755	-0.39%
2020/03/20	9	104.44	1	107.50	104.00	8	1,764	0.45%
2020/03/19	7	101.93	0.2	101.50	101.00	6.8	1,748	0.39%
2020/03/18	11	115.82	4	114.13	112.00	7	1,726	0.41%
2020/03/17	1	117.50	5	118.60	118.00	-4	1,677	-0.24%
2020/03/16	15	113.40	7	112.43	113.50	8	1,604	0.50%
2020/03/13	15.3	113.39	4	114.25	120.00	11.3	1,560	0.72%
2020/03/12	3	123.50	3	127.50	125.00	0	1,469	0.00%
2020/03/11	1	134.00	2	137.50	134.00	-1	1,417	-0.07%
2020/03/10	6	133.17	2	136.00	135.00	4	1,422	0.28%
2020/03/09	9	138.67	1	136.00	136.00	8	1,412	0.57%
2020/03/06	10	145.20	0	0.00	144.50	10	1,372	0.73%
2020/03/05	6	147.92	0	0.00	147.50	6	1,365	0.44%
2020/03/04	3	148.50	0	0.00	149.00	3	1,349	0.22%
2020/03/03	2	148.25	0	0.00	147.50	2	1,342	0.15%
2020/03/02	1	146.00	1	147.00	146.00	0	1,345	0.00%
2020/02/27	4	148.25	5	150.00	148.50	-1	1,340	-0.07%
2020/02/26	5	149.20	0	0.00	149.00	5	1,341	0.37%
2020/02/25	0	0.00	4	148.00	148.50	-4	1,358	-0.29%
2020/02/24	1	150.00	1	150.50	150.50	0	1,383	0.00%
2020/02/21	1	154.00	0	0.00	153.50	1	1,415	0.07%
2020/02/20	1	154.50	1	154.00	156.00	0	1,431	0.00%
2020/02/19	1	156.00	4	155.50	155.00	-3	1,461	-0.21%
2020/02/18	0	0.00	2	153.00	152.50	-2	1,508	-0.13%
2020/02/14	5.3	153.06	0	0.00	153.00	5.3	1,615	0.33%
2020/02/10	0	0.00	8	147.00	148.50	-8	1,636	-0.49%
2020/02/07	3	148.67	1	149.00	148.00	2	1,641	0.12%
2020/02/06	3	148.67	0	0.00	149.00	3	1,654	0.18%
2020/02/05	2	149.50	0	0.00	149.00	2	1,649	0.12%
2020/02/04	8	151.19	0.2	152.50	150.50	7.8	1,642	0.47%
2020/02/03	7	151.79	1	151.50	152.00	6	1,647	0.36%
2020/01/31	5	149.50	1	150.00	152.00	4	1,634	0.24%
2020/01/30	0	0.00	5	148.00	148.00	-5	1,630	-0.31%
2020/01/20	2	155.00	0	0.00	155.00	2	1,604	0.12%
2020/01/17	0	0.00	5	156.00	156.00	-5	1,614	-0.31%
2020/01/14	1	157.50	0	0.00	158.00	1	1,628	0.06%
2020/01/10	3	156.00	0	0.00	156.00	3	1,649	0.18%
2020/01/08	2	155.25	3	155.00	154.50	-1	1,733	-0.06%
2020/01/07	1	156.50	2	156.25	155.00	-1	1,743	-0.06%
2020/01/06	1	154.00	0	0.00	153.00	1	1,727	0.06%
2020/01/03	6	156.25	4	155.88	155.00	2	1,732	0.12%
2020/01/02	0	0.00	10	157.25	157.50	-10	1,731	-0.58%
2019/12/31	0	0.00	2	157.75	157.50	-2	1,736	-0.12%
2019/12/30	1	157.00	3.1	157.85	157.50	-2.1	1,776	-0.12%
2019/12/25	1	159.00	6	160.42	159.00	-5	1,803	-0.28%
2019/12/24	1	158.50	5	158.80	159.00	-4	1,838	-0.22%
2019/12/23	1	158.00	4	157.75	156.50	-3	1,873	-0.16%
2019/12/20	5	157.00	3	156.83	157.00	2	1,884	0.11%
2019/12/19	1	157.00	6	156.58	157.00	-5	1,895	-0.26%
2019/12/18	1	157.50	32	156.52	157.00	-31	1,904	-1.63%
2019/12/17	1	155.00	0	0.00	154.50	1	1,928	0.05%
2019/12/16	41	153.78	0.9	153.50	153.00	40.1	1,915	2.10%
2019/12/13	1.1	153.59	0	0.00	154.00	1.1	1,923	0.06%
2019/12/12	4	155.25	30	155.00	154.50	-26	1,935	-1.34%
2019/12/11	11.1	154.87	0	0.00	155.50	11.1	1,955	0.57%
2019/12/10	0	0.00	2	154.00	154.00	-2	1,964	-0.10%
2019/12/09	2	154.00	0	0.00	153.50	2	1,986	0.10%
2019/12/06	15	153.50	1	154.00	153.50	14	1,988	0.70%
2019/12/05	11	153.23	0	0.00	153.00	11	2,004	0.55%
2019/12/04	0.1	155.50	1	152.00	154.50	-1	2,019	-0.05%
2019/12/03	0	0.00	1	151.50	152.00	-1	2,026	-0.05%
2019/12/02	7	151.14	38	150.25	149.00	-31	2,025	-1.53%
2019/11/29	11	151.32	1	151.53	152.00	10	2,003	0.50%
2019/11/28	18	150.61	1	152.00	151.50	17	1,999	0.85%
2019/11/27	1	151.50	3	151.00	151.50	-2	1,989	-0.10%
2019/11/26	2	149.75	0	0.00	149.50	2	1,985	0.10%
2019/11/25	4	148.38	0	0.00	148.00	4	1,980	0.20%
2019/11/22	15	149.00	1	148.50	148.50	14	1,998	0.70%
2019/11/21	3	142.83	100	143.19	144.50	-97	2,012	-4.82%
2019/11/19	2.1	150.55	33	150.30	150.00	-30.9	1,959	-1.58%
2019/11/18	6.1	150.43	1	150.00	149.50	5.1	1,975	0.26%
2019/11/15	5.1	149.24	0	0.00	149.50	5.1	1,960	0.26%
2019/11/14	7	152.86	1	153.00	153.00	6	1,885	0.32%
2019/11/13	1	158.00	0	0.00	157.00	1	1,816	0.06%
2019/11/12	1.1	160.00	0	0.00	158.00	1.1	1,842	0.06%
2019/11/11	6	161.17	0	0.00	160.00	6	1,840	0.33%
2019/11/08	0.1	166.00	0	0.00	165.00	0.1	1,826	0.00%
2019/11/07	1	165.00	0	0.00	165.00	1	1,835	0.05%
2019/11/05	2	166.25	0	0.00	165.50	2	1,864	0.11%
2019/10/31	0	0.00	1	170.50	170.00	-1	1,939	-0.05%
2019/10/29	1	167.50	1	169.00	168.00	0	1,963	0.00%
2019/10/25	1	167.50	0	0.00	167.50	1	1,997	0.05%
2019/10/24	0	0.00	2	169.00	169.50	-2	1,992	-0.10%
2019/10/22	4	170.25	1	169.50	169.00	3	2,057	0.15%
2019/10/21	1	171.00	1	171.50	171.00	0	2,058	0.00%
2019/10/17	3	174.50	3	172.00	174.50	0	2,122	0.00%
2019/10/16	2	170.50	5	171.70	170.50	-3	2,096	-0.14%
2019/10/14	1	166.00	0	0.00	166.00	1	2,080	0.05%
2019/10/07	1.1	166.59	1	167.00	166.50	0.1	2,078	0.00%
2019/10/04	3	169.50	3	168.33	166.50	0	2,077	0.00%
2019/10/03	3	165.50	0	0.00	166.00	3	2,039	0.15%
2019/10/02	3	166.17	2.1	166.05	167.00	0.9	2,028	0.04%
2019/10/01	1	165.06	5	165.90	166.50	-4	2,017	-0.20%
2019/09/27	5	164.50	10	164.20	164.50	-5	2,022	-0.25%
2019/09/26	4.7	171.22	4	170.00	170.00	0.7	1,966	0.03%
2019/09/25	0	0.00	1	177.50	175.50	-1	1,914	-0.05%
2019/09/23	7	174.00	0	0.00	174.00	7	1,882	0.37%
2019/09/20	9	174.72	0	0.00	171.50	9	1,884	0.48%
2019/09/19	17	175.38	0	0.00	175.50	17	1,831	0.93%
2019/09/18	0.2	174.50	1	176.00	173.50	-0.8	1,843	-0.04%
2019/09/17	7	172.64	0	0.00	170.50	7	1,823	0.38%
2019/09/16	2	174.50	0	0.00	174.50	2	1,813	0.11%
2019/09/12	4	175.25	0	0.00	178.00	4	1,808	0.22%
2019/09/11	0	0.00	1	176.00	175.50	-1	1,811	-0.06%
2019/09/09	2.1	175.29	0	0.00	175.00	2.1	1,805	0.12%
2019/09/06	4	177.38	0	0.00	176.50	4	1,804	0.22%
2019/09/05	2	180.00	0	0.00	180.00	2	1,769	0.11%
2019/09/02	1	184.00	0	0.00	185.00	1	1,763	0.06%
2019/08/26	1	186.00	2	188.50	184.50	-1	1,890	-0.05%
2019/08/22	2	184.25	0	0.00	183.50	2	1,878	0.11%
2019/08/21	6	178.92	5	182.30	184.50	1	1,856	0.05%
2019/08/20	3	177.00	2	177.00	177.00	1	1,824	0.05%
2019/08/19	2.1	174.55	2	175.00	175.00	0.1	1,809	0.00%
2019/08/15	1	177.00	0	0.00	175.50	1	1,796	0.06%
2019/08/13	1	175.00	2	174.00	172.00	-1	1,736	-0.06%
2019/08/12	0	0.00	1	178.00	174.00	-1	1,739	-0.06%
2019/08/08	3	177.83	0	0.00	177.00	3	1,730	0.17%
2019/08/06	2	177.25	1	178.00	178.00	1	1,727	0.06%
2019/08/05	10	186.90	3	187.83	187.50	7	1,700	0.41%
2019/08/02	1	185.50	4	184.50	185.00	-3	1,688	-0.18%
2019/08/01	1.7	180.41	0	0.00	180.00	1.7	1,657	0.10%
2019/07/31	7.1	182.80	5	183.00	182.50	2.1	1,657	0.12%
2019/07/30	1.1	184.09	2	186.50	183.00	-0.9	1,668	-0.05%
2019/07/29	10	184.50	11	186.18	186.50	-1	1,666	-0.06%
2019/07/26	6	186.00	1	188.00	185.50	5	1,677	0.30%
2019/07/25	18.1	187.98	6	189.50	188.50	12.1	1,678	0.72%
2019/07/24	8	191.44	1	190.50	188.50	7	1,650	0.42%
2019/07/22	28	199.50	6	200.00	196.00	22	1,590	1.38%
2019/07/19	6.3	213.28	10	213.30	214.00	-3.8	1,553	-0.24%
2019/07/18	2	210.50	0	0.00	210.50	2	1,532	0.13%
2019/07/17	12.1	211.78	9.3	209.28	208.00	2.8	1,530	0.18%
2019/07/16	0	0.00	1	209.50	211.00	-1	1,499	-0.07%
2019/07/15	0.2	206.00	0	0.00	205.00	0.2	1,480	0.01%
2019/07/12	2	204.50	0	0.00	203.50	2	1,485	0.13%
2019/07/11	0	0.00	1	208.00	206.50	-1	1,549	-0.06%
2019/07/10	4	205.50	0	0.00	207.00	4	1,556	0.26%
2019/07/08	5	208.50	4	206.88	209.00	1	1,557	0.06%
2019/07/04	5	208.70	0	0.00	208.00	5	1,569	0.32%
2019/07/02	0.1	214.00	0	0.00	215.00	0.1	1,560	0.01%
2019/07/01	2	212.50	0	0.00	212.00	2	1,565	0.13%
2019/06/28	0	0.00	0.2	210.00	210.00	-0.2	1,581	-0.01%
2019/06/27	1	212.00	0	0.00	211.50	1	1,572	0.06%
2019/06/26	0	0.00	1	217.00	216.00	-1	1,554	-0.06%
2019/06/25	0	0.00	1	217.00	217.00	-1	1,556	-0.06%
2019/06/24	0	0.00	5	212.50	213.00	-5	1,553	-0.32%
2019/06/21	5	207.20	0	0.00	212.00	5	1,550	0.32%
2019/06/20	0	0.00	11	210.73	214.00	-11	1,518	-0.72%
2019/06/19	0	0.00	2.2	207.50	208.00	-2.2	1,497	-0.15%
2019/06/18	0	0.00	3.1	203.96	201.50	-3.1	1,491	-0.21%
2019/06/17	2	199.75	0	0.00	198.00	2	1,509	0.13%
2019/06/14	2	202.25	0	0.00	203.00	2	1,518	0.13%
2019/06/12	2	203.50	0	0.00	204.00	2	1,602	0.12%
2019/06/11	6	205.50	0	0.00	205.00	6	1,621	0.37%
2019/06/10	0.1	204.50	0	0.00	204.50	0.1	1,667	0.00%
2019/06/05	3	207.00	2	205.75	206.00	1	1,688	0.06%
2019/06/04	1	201.50	0	0.00	199.00	1	1,663	0.06%
2019/06/03	1.3	199.73	0	0.00	200.00	1.3	1,648	0.08%
2019/05/31	1	212.50	0	210.00	207.50	1	1,604	0.06%
2019/05/30	1	214.50	0	216.50	216.50	1	1,580	0.06%
2019/05/20	0	0.00	2	222.25	221.00	-2	1,577	-0.13%
2019/05/17	2	220.50	1	218.00	218.50	1	1,573	0.06%
2019/05/14	0	0.00	1	218.50	219.00	-1	1,606	-0.06%
2019/05/13	0	0.00	5	217.00	216.50	-5	1,600	-0.31%
2019/05/07	38	208.86	0	211.00	211.00	38	1,591	2.39%
2019/05/06	1	205.00	0	0.00	201.50	1	1,586	0.06%
2019/05/02	0	0.00	10	213.00	214.00	-10	1,548	-0.65%
2019/04/29	5	217.00	0	0.00	214.50	5	1,571	0.32%
2019/04/26	5	217.00	0	0.00	218.50	5	1,600	0.31%
2019/04/25	10	220.00	12	218.25	217.00	-2	1,634	-0.12%
2019/04/24	0	0.00	2	212.50	214.50	-2	1,636	-0.12%
2019/04/23	10	210.00	0	0.00	211.50	10	1,710	0.58%
2019/04/19	0	0.00	4	215.50	214.50	-4	1,794	-0.22%
2019/04/17	0	0.00	10	224.60	213.00	-10	1,791	-0.56%
2019/04/16	1	209.50	6.3	212.92	216.00	-5.3	1,721	-0.31%
2019/04/15	3	212.00	6	213.08	212.00	-3	1,743	-0.17%
2019/04/12	1	209.50	2.1	208.50	209.00	-1.1	1,768	-0.06%
2019/04/11	10	210.10	0	0.00	209.50	10	1,834	0.55%
2019/04/01	0	0.00	0.1	209.50	209.50	-0.1	2,111	0.00%
2019/03/28	10.1	214.00	0	0.00	215.50	10.1	2,142	0.47%
2019/03/27	5	211.50	13	216.04	214.50	-8	2,150	-0.37%
2019/03/26	0	0.00	5	213.00	213.00	-5	2,144	-0.23%
2019/03/25	1	208.00	0	0.00	209.00	1	2,166	0.05%
2019/03/22	5	211.50	0	0.00	209.50	5	2,181	0.23%
2019/03/21	5.1	208.52	0	0.00	209.50	5.1	2,183	0.23%
2019/03/20	0	0.00	12	213.17	213.50	-12	2,175	-0.55%
2019/03/19	4	208.00	7	209.86	206.50	-3	2,145	-0.14%
2019/03/18	4	206.00	0	0.00	205.00	4	2,132	0.19%
2019/03/15	5	205.00	7	205.50	206.00	-2	2,125	-0.09%
2019/03/14	5	204.00	1	206.00	197.50	4	2,046	0.20%
2019/03/13	1	198.00	3	199.50	199.00	-2	2,023	-0.10%
2019/03/07	0	0.00	1	194.00	194.00	-1	2,023	-0.05%
2019/03/06	7	190.64	2	192.48	191.50	5	2,037	0.24%
2019/03/05	0.2	188.00	2	187.51	188.00	-1.9	2,040	-0.09%
2019/03/04	0.2	185.50	0	0.00	185.50	0.2	2,028	0.01%
2019/02/27	2.3	184.41	12	185.58	187.50	-9.7	2,024	-0.48%
2019/02/26	2	185.51	10	186.00	187.00	-8	2,020	-0.39%
2019/02/25	3	188.17	0	0.00	188.00	3	2,024	0.15%
2019/02/22	0.1	192.00	0	0.00	192.00	0.1	2,057	0.00%
2019/02/21	0.1	196.00	0	0.00	196.50	0.1	2,068	0.00%
2019/02/20	0.1	195.00	0	0.00	197.00	0.1	2,068	0.00%
2019/02/19	0.1	192.00	0	0.00	192.50	0.1	2,063	0.00%
2019/02/18	0.1	193.50	0	0.00	194.00	0.1	2,086	0.00%
2019/02/15	0.1	195.00	0	0.00	195.00	0.1	2,133	0.00%
2019/02/13	0	0.00	2	200.00	191.50	-2	2,146	-0.09%
2019/01/30	0	0.00	1.5	189.50	190.00	-1.5	2,091	-0.07%
2019/01/28	1	186.00	0	0.00	186.50	1	2,130	0.05%
2019/01/24	0	0.00	0.1	188.00	189.00	-0.1	2,162	0.00%
2019/01/16	0	0.00	0.3	184.00	184.00	-0.3	2,365	-0.01%
2019/01/15	2	189.50	4	195.13	193.00	-2	2,371	-0.08%
2019/01/14	11	187.86	0	0.00	188.00	11	2,310	0.48%
2019/01/09	0.1	178.50	0	0.00	180.00	0.1	2,468	0.00%
2019/01/08	1.2	178.43	3	179.83	178.50	-1.9	2,535	-0.07%
2019/01/04	0	0.00	2	179.00	180.00	-2	2,530	-0.08%
2019/01/03	0	0.00	2	178.50	179.00	-2	2,569	-0.08%
2019/01/02	11.1	175.94	0	0.00	174.50	11.1	2,616	0.42%
2018/12/28	0.1	169.00	0	0.00	170.00	0.1	2,589	0.00%
2018/12/27	32	167.45	3	165.67	168.50	29	2,582	1.12%
2018/12/26	24	156.17	2	155.00	159.00	22	2,554	0.86%
2018/12/25	3	150.33	0	0.00	148.50	3	2,493	0.12%
2018/12/24	18	161.42	0	0.00	154.50	18	2,427	0.74%
2018/12/22	8	160.00	0	0.00	161.50	8	2,372	0.34%
2018/12/21	1.3	160.73	0	0.00	160.50	1.3	2,366	0.05%
2018/12/18	0	0.00	1	164.50	164.00	-1	2,319	-0.04%
2018/12/13	0	0.00	4	171.38	170.00	-4	2,337	-0.17%
2018/12/12	4	169.75	0	0.00	170.00	4	2,345	0.17%
2018/12/11	0	0.00	1	170.00	171.00	-1	2,346	-0.04%
2018/12/10	1	168.00	0	0.00	168.50	1	2,365	0.04%
2018/12/06	0	0.00	2	169.50	172.50	-2	2,380	-0.08%
2018/12/04	1	176.50	0	0.00	174.50	1	2,349	0.04%
2018/12/03	7	179.21	0	0.00	176.00	7	2,388	0.29%
2018/11/30	1	177.00	0	0.00	180.00	1	2,373	0.04%
2018/11/29	0	0.00	1	176.00	177.00	-1	2,394	-0.04%
2018/11/28	1	182.50	1.2	178.67	179.50	-0.2	2,407	-0.01%
2018/11/27	1	183.50	3	183.83	183.00	-2	2,395	-0.08%
2018/11/26	0	0.00	2	182.50	183.50	-2	2,411	-0.08%
2018/11/23	1	178.00	0	0.00	178.00	1	2,420	0.04%
2018/11/22	1	182.00	1	181.50	182.00	0	2,433	0.00%
2018/11/21	0	0.00	2	179.00	182.50	-2	2,459	-0.08%
2018/11/20	0	0.00	2	173.75	174.50	-2	2,452	-0.08%
2018/11/19	1	173.50	0	0.00	172.00	1	2,460	0.04%
2018/11/16	0	0.00	2	174.50	174.50	-2	2,485	-0.08%
2018/11/15	7	172.14	6	173.17	174.50	1	2,512	0.04%
2018/11/14	1	170.00	5	171.00	172.50	-4	2,532	-0.16%
2018/11/13	2	167.00	1.4	167.63	168.00	0.6	2,603	0.02%
2018/11/12	1	167.00	7	167.07	166.50	-6	2,615	-0.23%
2018/11/09	1	166.00	0	0.00	164.00	1	2,661	0.04%
2018/11/08	1	165.00	0	0.00	163.50	1	2,682	0.04%
2018/11/06	7	161.00	7	162.79	160.00	0	2,772	0.00%
2018/11/02	1	163.00	1	162.00	162.50	0	2,768	0.00%
2018/11/01	3	167.67	3	165.50	166.00	0	2,764	0.00%
2018/10/31	2	167.00	3	169.17	166.00	-1	2,734	-0.04%
2018/10/30	2	170.00	3	168.83	166.50	-1	2,682	-0.04%
2018/10/29	1	167.50	1	166.00	166.00	0	2,636	0.00%
2018/10/26	4	166.75	4	163.00	163.00	0	2,608	0.00%
2018/10/25	15	165.97	5	166.10	166.00	10	2,581	0.39%
2018/10/24	3	168.17	27	166.43	170.00	-24	2,516	-0.95%
2018/10/23	2	159.00	3	159.33	157.50	-1	2,386	-0.04%
2018/10/22	1	165.00	3	164.00	163.00	-2	2,350	-0.09%
2018/10/19	14	165.57	1	163.50	163.50	13	2,336	0.56%
2018/10/18	12	167.25	23	169.41	170.00	-11	2,214	-0.50%
2018/10/17	12	165.13	11	162.27	163.00	1	2,139	0.05%
2018/10/16	3	161.00	4	162.13	163.00	-1	2,090	-0.05%
2018/10/12	0	0.00	3.1	152.54	153.50	-3.1	2,011	-0.16%
2018/10/11	12	152.25	14	154.25	152.00	-2	1,981	-0.10%
2018/10/09	2	160.25	4	162.75	160.00	-2	1,905	-0.10%
2018/10/08	1	156.50	0	0.00	156.50	1	1,782	0.06%
2018/10/05	1	150.00	3	151.00	151.50	-2	1,766	-0.11%
2018/10/04	10	155.15	7	152.50	151.00	3	1,748	0.17%
2018/09/28	0	0.00	0.1	151.50	151.50	-0.1	1,716	-0.01%
2018/09/27	1	153.50	1	152.50	154.50	0	1,712	0.00%
2018/09/21	1	158.50	1	157.50	157.50	0	1,701	0.00%
2018/09/19	1	155.00	0	0.00	155.50	1	1,662	0.06%
2018/09/18	1	149.50	2	151.00	153.00	-1	1,645	-0.06%
2018/09/17	0	0.00	1	152.50	152.00	-1	1,637	-0.06%
2018/09/14	1	149.50	2	154.75	150.50	-1	1,628	-0.06%
2018/09/13	3	152.83	4	151.50	152.00	-1	1,599	-0.06%
2018/09/12	1	152.00	5	154.30	153.50	-4	1,584	-0.25%
2018/09/10	0.2	151.00	1	149.00	150.50	-0.8	1,551	-0.05%
2018/09/07	3	149.33	2	149.00	151.00	1	1,530	0.07%
2018/09/06	1	146.00	0	0.00	144.00	1	1,484	0.07%
2018/09/04	3	151.67	1	151.50	150.00	2	1,435	0.14%
2018/09/03	5	155.90	3	157.67	156.00	2	1,389	0.14%
2018/08/31	0	0.00	1	159.00	159.00	-1	1,376	-0.07%
2018/08/30	4	155.38	1	153.50	155.00	3	1,356	0.22%
2018/08/29	0	0.00	3	158.67	158.00	-3	1,344	-0.22%
2018/08/28	1	153.00	4.7	153.51	155.00	-3.7	1,319	-0.28%
2018/08/27	2	155.25	0	0.00	155.50	2	1,291	0.15%
2018/08/24	0	0.00	3	157.83	158.00	-3	1,239	-0.24%
2018/08/22	1	162.50	13	161.03	158.50	-12	1,172	-1.03%
2018/08/21	0	0.00	4	159.25	160.00	-4	1,121	-0.36%
2018/08/20	6	157.75	7	160.00	155.00	-1	1,073	-0.09%
2018/08/17	0	0.00	3	150.17	150.50	-3	948	-0.32%
2018/08/16	4	149.38	8	150.31	148.00	-4	910	-0.44%
2018/08/15	5	148.50	0	0.00	149.50	5	840	0.60%
2018/08/14	2	144.50	0	0.00	148.50	2	809	0.25%
2018/08/13	2	149.00	1	150.00	147.00	1	758	0.13%
2018/08/10	1	143.00	3	143.00	144.50	-2	674	-0.30%
2018/08/09	2	139.50	0	0.00	139.00	2	628	0.32%
2018/08/08	6	141.75	1	144.00	140.50	5	635	0.79%
2018/08/06	0	0.00	1	139.00	138.50	-1	619	-0.16%
2018/08/03	0	0.00	2	137.00	138.00	-2	619	-0.32%
2018/08/02	1	138.50	0	0.00	136.50	1	628	0.16%
2018/08/01	0	0.00	2	138.00	138.00	-2	622	-0.32%
2018/07/30	0	0.00	3	135.00	137.50	-3	623	-0.48%
2018/07/26	0	0.00	0.2	135.00	135.50	-0.2	640	-0.03%
2018/07/25	0	0.00	1	135.00	136.00	-1	659	-0.15%
2018/07/24	1	137.00	1	136.50	136.50	0	672	0.00%
2018/07/19	3	134.33	3	135.17	134.00	0	667	0.00%
2018/07/18	0	0.00	3	135.33	135.00	-3	671	-0.45%
2018/07/16	2	134.00	2	133.50	133.00	0	698	0.00%
2018/07/13	1	131.00	0	0.00	131.50	1	750	0.13%
2018/07/10	0	0.00	2	138.00	138.50	-2	745	-0.27%
2018/07/09	0	0.00	10	134.50	137.00	-10	768	-1.30%
2018/07/04	0	0.00	0.2	137.50	137.00	-0.2	778	-0.03%
2018/07/03	0	0.00	2	138.50	137.00	-2	790	-0.25%
2018/07/02	0	0.00	1	139.00	138.00	-1	789	-0.13%
2018/06/27	0	0.00	1	135.00	133.50	-1	770	-0.13%
2018/06/25	0.3	132.50	0	0.00	131.50	0.3	760	0.04%
2018/06/21	0	0.00	1	133.00	133.00	-1	777	-0.13%
2018/06/14	0	0.00	1	137.50	136.50	-1	810	-0.12%
2018/06/11	0.2	135.50	0	0.00	135.50	0.2	828	0.02%
2018/06/07	0	0.00	1	135.50	135.50	-1	837	-0.12%
2018/06/06	1	136.50	1	138.00	136.50	0	838	0.00%
2018/05/30	0	0.00	4	135.50	136.50	-4	850	-0.47%
2018/05/23	1	137.00	0	136.50	137.00	1	896	0.11%
2018/05/22	1	136.00	0	0.00	135.50	1	897	0.11%
2018/05/21	0	0.00	1	137.50	137.50	-1	901	-0.11%
2018/05/18	0	0.00	1	137.50	136.50	-1	904	-0.11%
2018/05/17	0	0.00	1	137.00	138.50	-1	907	-0.11%
2018/05/16	1.2	134.42	0	0.00	133.50	1.2	900	0.13%
2018/05/15	0	0.00	2	136.50	136.00	-2	898	-0.22%
2018/05/11	1	137.50	0	0.00	138.50	1	927	0.11%
2018/05/09	1	140.00	0	0.00	139.00	1	932	0.11%
2018/05/08	0	0.00	1	140.50	140.00	-1	930	-0.11%
2018/05/04	0	0.00	2	139.00	140.50	-2	925	-0.22%
2018/05/03	5	143.80	0	0.00	143.00	5	922	0.54%
2018/05/02	1	143.00	5	145.30	143.00	-4	938	-0.43%
2018/04/30	6	142.33	1	142.50	143.00	5	926	0.54%
2018/04/27	0	0.00	2	139.00	139.00	-2	914	-0.22%
2018/04/26	2	139.75	1	139.00	139.50	1	937	0.11%
2018/04/24	3	137.17	2	139.00	138.00	1	1,064	0.09%
2018/04/23	2	139.00	9.6	138.26	137.00	-7.6	1,052	-0.72%
2018/04/20	6	143.17	0	0.00	142.50	6	1,032	0.58%
2018/04/19	5	145.00	13	143.46	144.00	-8	1,013	-0.79%
2018/04/18	3	139.67	0	0.00	139.00	3	958	0.31%
2018/04/17	0	0.00	3	138.00	139.50	-3	951	-0.32%
2018/04/16	1	140.00	2	141.00	140.50	-1	949	-0.11%
2018/04/13	1	140.50	0	0.00	140.50	1	955	0.10%
2018/04/11	0	0.00	2	138.00	138.00	-2	923	-0.22%
2018/04/10	4	136.38	2	138.00	137.50	2	930	0.21%
2018/04/09	3	134.33	6	134.08	134.50	-3	920	-0.33%
2018/04/03	1	137.00	0	0.00	136.50	1	905	0.11%
2018/04/02	1	135.50	0	0.00	135.50	1	900	0.11%
2018/03/31	0	0.00	1	138.00	137.50	-1	898	-0.11%
2018/03/30	1	137.50	5	138.00	137.50	-4	900	-0.44%
2018/03/29	1.2	137.33	10	136.60	137.50	-8.8	896	-0.98%
2018/03/28	4	137.13	0	0.00	134.50	4	886	0.45%
2018/03/27	9	138.72	3.1	137.98	138.50	5.9	878	0.68%
2018/03/26	2	138.75	0	0.00	136.50	2	864	0.23%
2018/03/23	5	136.50	0	0.00	136.00	5	853	0.59%
2018/03/22	2	136.75	0	0.00	136.50	2	846	0.24%
2018/03/14	0	0.00	0.2	131.50	130.50	-0.2	795	-0.03%
2018/03/09	0	0.00	1	133.00	132.50	-1	779	-0.13%
2018/03/07	0	0.00	2	135.50	134.00	-2	790	-0.25%
2018/03/06	0	0.00	0.2	135.50	135.00	-0.2	804	-0.02%
2018/03/05	0	0.00	4	134.75	133.50	-4	812	-0.49%
2018/03/02	3	138.50	5	139.00	138.00	-2	798	-0.25%
2018/03/01	1	136.50	1	137.00	138.00	0	785	0.00%
2018/02/27	0	0.00	3	136.67	138.00	-3	779	-0.38%
2018/02/26	0	0.00	8	137.63	137.50	-8	773	-1.03%
2018/02/23	3	135.00	1	135.00	134.00	2	760	0.26%
2018/02/22	2.2	131.27	0	0.00	132.00	2.2	759	0.29%
2018/02/07	2	127.50	2	128.50	128.50	0	784	0.00%
2018/02/05	0.2	128.50	0	0.00	127.50	0.2	800	0.02%
2018/02/01	2	134.50	2	134.50	135.00	0	764	0.00%
2018/01/31	1	132.00	0	0.00	132.50	1	761	0.13%
2018/01/29	1	136.50	3	136.83	137.00	-2	791	-0.25%
2018/01/25	5	136.40	0	0.00	134.50	5	794	0.63%
2018/01/23	1	139.00	0	0.00	138.00	1	769	0.13%
2018/01/22	0	0.00	2	141.50	139.00	-2	765	-0.26%
2018/01/19	5	137.90	2.3	137.72	138.00	2.7	739	0.37%
2018/01/18	1	135.00	18	138.44	140.00	-17	708	-2.40%
2018/01/17	0	0.00	0.4	128.50	127.50	-0.4	605	-0.07%
2018/01/16	0.2	129.00	0	0.00	129.00	0.2	602	0.03%
2018/01/15	1	129.00	0	0.00	129.00	1	612	0.16%
2018/01/11	0.1	130.00	0	0.00	131.00	0.1	678	0.01%
2018/01/09	0	0.00	3	131.83	130.50	-3	713	-0.42%
2018/01/08	0	0.00	0.2	129.00	129.00	-0.2	725	-0.03%
2018/01/04	0	0.00	5	128.40	129.50	-5	730	-0.68%