台達電 (2308)-美好-富順券商分點個股進出

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

台達電

(2308)

可現股當沖

股價
329.5
漲跌
▲2.0
漲幅
+0.61%
成交量
11,077張
產業
上市電子零組件類股
2210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

台達電 (2308)籌碼相關－美好-富順券商分點個股進出

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

美好-富順券商分點個股進出
美好-富順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
2024/05/23	2.4	329.92	5	331.50	329.50	-2.6	11,778	-0.02%
2024/05/22	1	327.00	6.1	326.17	327.50	-5.1	11,744	-0.04%
2024/05/21	1	318.50	1	322.00	318.50	0	11,677	0.00%
2024/05/20	1.1	318.05	9	322.50	318.00	-7.9	11,705	-0.07%
2024/05/17	7	323.57	2.1	323.75	322.50	4.9	11,644	0.04%
2024/05/16	1.1	321.00	1	323.00	320.00	0.1	11,623	0.00%
2024/05/15	1.2	322.18	2	323.50	319.00	-0.8	11,678	-0.01%
2024/05/14	3.2	315.53	0	0.00	316.00	3.2	11,858	0.03%
2024/05/13	8.1	315.56	0	0.00	316.50	8.1	11,891	0.07%
2024/05/10	11.2	320.62	2.2	319.77	319.00	9	11,859	0.08%
2024/05/09	42	322.65	42	323.12	323.00	0	11,854	0.00%
2024/05/08	7	321.07	0.1	322.00	321.00	6.9	11,988	0.06%
2024/05/07	0.1	324.60	16	326.50	326.00	-16	12,034	-0.13%
2024/05/06	38.1	321.69	8.2	323.38	322.00	29.9	12,002	0.25%
2024/05/03	3.4	327.41	30.1	329.51	327.50	-26.7	11,871	-0.22%
2024/05/02	48.1	307.74	33.3	309.37	309.50	14.8	11,660	0.13%
2024/04/30	5	322.00	8	323.56	320.50	-3	11,552	-0.03%
2024/04/29	22	320.75	25	321.18	321.00	-3	11,523	-0.03%
2024/04/26	4	313.00	12.3	315.83	315.00	-8.3	11,528	-0.07%
2024/04/25	1.1	306.54	9	310.00	306.00	-7.9	11,440	-0.07%
2024/04/24	1	300.50	8.1	304.45	304.00	-7.1	11,454	-0.06%
2024/04/23	0.1	297.52	8	304.00	297.50	-7.9	11,630	-0.07%
2024/04/22	8.2	294.18	1	302.00	300.00	7.2	11,707	0.06%
2024/04/19	26.3	305.80	26	300.75	298.50	0.2	11,655	0.00%
2024/04/18	11	304.45	3.1	305.48	309.00	7.9	11,503	0.07%
2024/04/17	3.1	297.47	2	299.50	300.50	1.1	11,382	0.01%
2024/04/16	6.7	296.24	1	296.00	293.00	5.7	11,428	0.05%
2024/04/15	10.1	309.11	3	309.83	308.00	7.1	11,364	0.06%
2024/04/12	4	318.25	1	317.00	317.00	3	11,250	0.03%
2024/04/11	32.2	320.14	25	318.84	319.50	7.2	11,177	0.06%
2024/04/10	6.2	330.78	1	328.50	328.00	5.2	10,983	0.05%
2024/04/09	11	331.14	3.3	332.85	334.00	7.7	10,950	0.07%
2024/04/08	3.1	336.28	19	336.92	334.00	-15.9	10,910	-0.15%
2024/04/03	15	332.13	0	0.00	332.00	15	10,795	0.14%
2024/04/02	28.1	334.48	18	336.47	338.00	10.1	10,773	0.09%
2024/04/01	22	337.16	6	344.33	334.50	16	10,704	0.15%
2024/03/29	21	343.76	11.2	347.84	341.00	9.8	10,582	0.09%
2024/03/28	21.2	341.72	10	344.55	342.50	11.2	10,405	0.11%
2024/03/27	32	341.38	8.3	341.74	341.50	23.7	10,303	0.23%
2024/03/26	41.3	345.31	41	346.00	343.50	0.3	10,120	0.00%
2024/03/25	26.4	358.66	23	353.87	352.50	3.4	9,830	0.03%
2024/03/22	18.1	353.07	31.1	355.91	358.00	-13	9,577	-0.14%
2024/03/21	16.1	322.77	28.3	331.21	338.00	-12.3	8,616	-0.14%
2024/03/20	1.1	317.91	5	316.60	316.00	-3.9	8,247	-0.05%
2024/03/19	5	317.49	21.4	315.48	320.00	-16.3	8,104	-0.20%
2024/03/18	5.1	304.65	0	0.00	306.00	5.1	7,874	0.06%
2024/03/15	4.2	304.52	3.7	305.00	303.00	0.5	7,937	0.01%
2024/03/14	0	0.00	2	313.25	310.50	-2	7,801	-0.03%
2024/03/13	1	314.50	6	314.75	314.50	-5	7,698	-0.06%
2024/03/12	11.6	312.41	3.3	311.55	312.50	8.3	7,540	0.11%
2024/03/11	3.1	307.22	1	307.50	308.00	2.1	7,417	0.03%
2024/03/08	8	311.75	29.6	310.25	312.00	-21.6	7,338	-0.29%
2024/03/07	1.3	298.00	11.1	297.46	297.00	-9.8	6,824	-0.14%
2024/03/06	10	295.75	18	294.00	295.00	-8	6,725	-0.12%
2024/03/05	9.2	290.63	4	291.50	290.50	5.2	6,720	0.08%
2024/03/04	31	294.13	4	296.38	293.50	27	6,654	0.41%
2024/03/01	0	0.00	2	291.50	293.50	-2	6,504	-0.03%
2024/02/29	0.1	294.00	19	293.39	294.50	-18.9	6,488	-0.29%
2024/02/27	25	289.00	9.2	289.03	289.00	15.8	6,458	0.24%
2024/02/26	5.1	294.52	1	294.00	295.00	4.1	6,412	0.06%
2024/02/23	0	0.00	3.3	294.00	292.50	-3.3	6,404	-0.05%
2024/02/22	0	0.00	3	292.17	293.50	-3	6,351	-0.05%
2024/02/20	0.2	292.52	3.2	293.02	292.50	-2.9	6,320	-0.05%
2024/02/19	1.1	293.02	0	0.00	292.00	1.1	6,335	0.02%
2024/02/16	8.2	291.80	7	291.79	291.50	1.2	6,385	0.02%
2024/02/15	8.3	284.86	2.1	288.07	284.50	6.2	6,357	0.10%
2024/02/05	1.3	287.59	1	288.00	287.50	0.3	6,132	0.00%
2024/02/02	3	287.17	1	288.00	286.00	2	6,115	0.03%
2024/01/31	12.3	281.49	2	281.00	280.00	10.3	6,117	0.17%
2024/01/30	1.1	289.83	0.7	288.00	286.00	0.4	5,976	0.01%
2024/01/29	21	289.14	2	292.25	293.00	19	6,004	0.32%
2024/01/26	0.1	288.50	2	287.50	287.50	-1.9	6,080	-0.03%
2024/01/25	2.1	285.04	0	0.00	284.00	2.1	6,156	0.03%
2024/01/24	1	290.00	4	291.63	289.00	-3	6,165	-0.05%
2024/01/23	2.1	292.84	0.2	293.00	293.50	1.9	6,207	0.03%
2024/01/22	10.1	290.91	4	289.88	291.00	6.1	6,166	0.10%
2024/01/19	4.2	284.12	2	283.75	285.00	2.2	6,104	0.04%
2024/01/18	3.6	278.83	0	0.00	277.00	3.6	6,107	0.06%
2024/01/17	5.4	283.30	0	0.00	279.50	5.4	6,057	0.09%
2024/01/16	2.4	289.80	0	0.00	289.50	2.4	5,892	0.04%
2024/01/15	0.1	294.23	1	297.00	295.50	-0.9	5,752	-0.02%
2024/01/12	1.3	293.00	0	0.00	293.50	1.3	5,865	0.02%
2024/01/11	2	293.00	1	294.50	293.00	1	5,862	0.02%
2024/01/10	1.1	290.47	1	291.00	291.00	0.1	5,843	0.00%
2024/01/09	10.4	299.20	1.2	295.92	295.50	9.2	5,702	0.16%
2024/01/08	0	0.00	1	308.00	306.00	-1	5,582	-0.02%
2024/01/05	1.1	305.54	1	306.00	304.50	0.1	5,659	0.00%
2024/01/04	1.1	304.52	1	304.00	304.00	0.1	5,688	0.00%
2024/01/03	2.1	305.24	0	0.00	304.50	2.1	5,779	0.04%
2023/12/28	0	0.00	1	314.00	313.00	-1	5,826	-0.02%
2023/12/27	1.1	313.00	1	313.00	313.00	0.1	5,883	0.00%
2023/12/26	2.5	310.32	1	310.50	310.50	1.5	5,907	0.03%
2023/12/25	0	308.00	0	0.00	306.50	0	5,903	0.00%
2023/12/22	1	306.00	0	0.00	305.50	1	6,004	0.02%
2023/12/21	1	304.00	0	0.00	303.50	1	6,072	0.02%
2023/12/20	0	306.50	12	307.00	305.50	-12	6,150	-0.19%
2023/12/19	1	303.99	0	0.00	302.50	1	6,138	0.02%
2023/12/18	12.3	307.52	0	0.00	307.00	12.3	6,178	0.20%
2023/12/15	1	311.00	17	314.12	313.00	-16	6,146	-0.26%
2023/12/14	13	304.66	5	305.50	305.50	8	6,008	0.13%
2023/12/13	1	301.00	0	0.00	303.00	1	6,011	0.02%
2023/12/12	8.1	303.22	0	0.00	301.00	8.1	5,999	0.13%
2023/12/11	0	311.00	0	0.00	310.50	0	5,934	0.00%
2023/12/07	0	0.00	12.4	311.65	311.00	-12.4	5,973	-0.21%
2023/12/06	12	310.50	0	311.00	310.00	12	6,025	0.20%
2023/12/05	0.1	313.93	0	0.00	310.50	0.1	6,011	0.00%
2023/12/04	0	0.00	0.1	320.00	320.50	-0.1	5,951	0.00%
2023/12/01	0.2	319.00	0	0.00	319.50	0.2	6,001	0.00%
2023/11/29	0	0.00	0.1	320.00	317.00	-0.1	5,930	0.00%
2023/11/28	0	317.50	0.1	318.00	318.50	-0.1	5,893	0.00%
2023/11/27	1.1	316.31	0	0.00	314.50	1.1	5,879	0.02%
2023/11/24	0	0.00	1	318.48	316.50	-1	5,880	-0.02%
2023/11/22	1	307.01	0	0.00	307.50	1	5,845	0.02%
2023/11/21	0	0.00	1	308.50	310.50	-1	5,871	-0.02%
2023/11/20	0.1	306.50	0	306.00	306.00	0.1	5,912	0.00%
2023/11/17	1	305.50	0	0.00	305.00	1	5,912	0.02%
2023/11/16	5.1	306.87	4	305.50	305.00	1.1	5,923	0.02%
2023/11/15	0.1	307.50	4	306.13	306.50	-3.9	5,902	-0.07%
2023/11/14	0	298.50	0	0.00	299.50	0	5,918	0.00%
2023/11/10	8.1	300.55	8	304.50	303.50	0.1	5,980	0.00%
2023/11/08	1	299.00	1	301.00	301.00	0	6,034	0.00%
2023/11/07	1	306.00	0	0.00	306.00	1	6,042	0.02%
2023/11/06	0.1	308.50	2	309.01	308.00	-2	6,106	-0.03%
2023/11/03	0	0.00	1.1	302.91	304.00	-1.1	6,010	-0.02%
2023/11/02	5.1	298.31	3.2	294.43	298.50	2	5,943	0.03%
2023/11/01	1.3	289.40	1	286.50	287.00	0.3	5,924	0.01%
2023/10/31	1.2	293.30	10.1	294.98	290.50	-8.9	5,931	-0.15%
2023/10/30	10.1	296.00	0.1	297.50	295.00	10	6,209	0.16%
2023/10/27	1.3	297.67	0	0.00	295.00	1.3	6,405	0.02%
2023/10/26	3.2	300.35	0	0.00	298.00	3.2	6,666	0.05%
2023/10/25	1.3	305.65	0	0.00	305.50	1.3	6,654	0.02%
2023/10/24	0	309.06	0	0.00	308.00	0	6,595	0.00%
2023/10/23	0.1	310.04	0	0.00	309.50	0.1	6,543	0.00%
2023/10/20	2.3	310.50	0	0.00	309.00	2.3	6,628	0.03%
2023/10/19	0	315.50	0	0.00	317.50	0	6,545	0.00%
2023/10/18	5.2	319.50	0	0.00	317.50	5.2	6,589	0.08%
2023/10/16	0.1	326.00	1	326.50	325.00	-0.9	6,623	-0.01%
2023/10/13	1	331.00	0	0.00	328.50	1	6,669	0.02%
2023/10/12	0	336.50	0	0.00	336.00	0	6,647	0.00%
2023/10/11	0.1	338.00	0	0.00	338.50	0.1	6,721	0.00%
2023/10/06	0	339.00	0	0.00	337.50	0	6,828	0.00%
2023/10/05	0.1	338.00	1.2	339.22	338.00	-1.2	6,899	-0.02%
2023/10/04	1	330.97	0	0.00	333.00	1	6,942	0.01%
2023/10/03	0	0.00	1	338.97	336.50	-1	6,933	-0.01%
2023/10/02	0	0.00	3	334.17	335.50	-3	6,932	-0.04%
2023/09/27	2	322.50	0	0.00	323.00	2	7,075	0.03%
2023/09/26	1.2	327.68	0	0.00	326.50	1.2	7,120	0.02%
2023/09/25	0.1	337.00	2	332.50	336.50	-1.9	7,247	-0.03%
2023/09/21	2.2	324.79	0	0.00	325.00	2.2	7,321	0.03%
2023/09/20	0.1	330.50	1	330.50	330.50	-0.9	7,280	-0.01%
2023/09/19	1	331.00	1	330.50	330.50	0	7,372	0.00%
2023/09/18	2	332.01	0	0.00	330.50	2	7,598	0.03%
2023/09/15	2.1	341.00	0	0.00	340.00	2.1	7,762	0.03%
2023/09/14	0	338.50	0	0.00	338.00	0	7,877	0.00%
2023/09/13	0.1	330.00	3	328.67	331.50	-2.9	8,001	-0.04%
2023/09/12	0	334.00	0	0.00	332.50	0	8,360	0.00%
2023/09/11	1.2	332.24	0	0.00	331.50	1.2	8,651	0.01%
2023/09/08	2	341.50	0	0.00	340.00	2	8,860	0.02%
2023/09/07	0	0.00	1	346.00	343.00	-1	9,100	-0.01%
2023/09/06	1	346.00	1	349.50	345.00	0	9,296	0.00%
2023/09/05	1.1	347.08	0	0.00	348.50	1.1	9,306	0.01%
2023/09/04	3	344.33	0	0.00	346.00	3	9,405	0.03%
2023/09/01	0	347.50	0	0.00	346.00	0	9,557	0.00%
2023/08/31	1	345.50	0	0.00	346.00	1	9,592	0.01%
2023/08/30	0	0.00	2	346.50	346.50	-2	9,628	-0.02%
2023/08/28	1.1	342.55	0	0.00	342.50	1.1	9,696	0.01%
2023/08/25	0	347.50	1	346.00	345.50	-1	9,795	-0.01%
2023/08/24	1	355.50	0	0.00	357.00	1	9,803	0.01%
2023/08/22	1	349.50	1	349.48	349.50	0	9,963	0.00%
2023/08/21	0.1	343.50	0	0.00	343.00	0.1	10,001	0.00%
2023/08/18	2.5	339.19	2	337.00	341.50	0.5	9,988	0.01%
2023/08/17	2.1	348.00	2	348.00	348.00	0.1	9,892	0.00%
2023/08/16	2	349.50	0	0.00	350.00	2	9,820	0.02%
2023/08/15	1	351.00	0.1	353.50	351.50	0.9	9,831	0.01%
2023/08/14	1.1	348.52	0	0.00	350.50	1.1	9,822	0.01%
2023/08/10	2.2	350.36	4	350.00	351.50	-1.8	9,791	-0.02%
2023/08/09	0.3	358.00	12.4	358.00	357.50	-12.1	9,727	-0.12%
2023/08/08	2.1	360.49	2	361.75	360.50	0.1	9,738	0.00%
2023/08/07	2.1	366.17	1	363.50	363.50	1.1	9,713	0.01%
2023/08/04	5	360.80	0	0.00	361.50	5	9,620	0.05%
2023/08/02	9.2	367.49	2	370.50	361.00	7.2	9,505	0.08%
2023/08/01	5	372.30	2	375.75	372.50	3	9,159	0.03%
2023/07/31	13.2	379.33	7.1	375.21	365.50	6.1	8,946	0.07%
2023/07/28	3	355.33	0	0.00	366.50	3	8,651	0.03%
2023/07/27	0	0.00	1	358.50	358.50	-1	8,573	-0.01%
2023/07/25	0.1	365.00	0	368.00	364.00	0	8,722	0.00%
2023/07/24	0	0.00	1	354.50	361.00	-1	8,664	-0.01%
2023/07/21	1	359.50	0.2	355.00	359.50	0.8	8,724	0.01%
2023/07/20	1.1	357.00	0	0.00	356.50	1.1	8,725	0.01%
2023/07/19	1.3	360.44	0	0.00	357.00	1.3	8,726	0.02%
2023/07/18	0	0.00	2	368.75	365.50	-2	8,706	-0.02%
2023/07/17	1.1	366.13	1	369.00	368.50	0.1	8,665	0.00%
2023/07/14	2.1	369.69	3	365.67	368.00	-0.9	8,671	-0.01%
2023/07/13	2.2	377.68	4.9	372.46	370.50	-2.7	8,592	-0.03%
2023/07/12	2	362.50	3	362.83	363.00	-1	8,481	-0.01%
2023/07/11	4.2	357.19	1	360.50	359.50	3.2	8,712	0.04%
2023/07/10	1	348.50	2	349.00	348.50	-1	8,663	-0.01%
2023/07/07	4.3	348.78	1	351.00	348.00	3.3	8,645	0.04%
2023/07/06	3.3	357.91	3	358.17	354.00	0.3	8,604	0.00%
2023/07/05	1.1	365.13	3	367.00	366.00	-1.9	8,456	-0.02%
2023/07/04	4.1	362.62	4.1	364.39	367.00	0	8,386	0.00%
2023/07/03	1	357.00	2.6	361.94	362.50	-1.6	8,333	-0.02%
2023/06/30	0.2	342.00	6	343.33	344.50	-5.8	8,191	-0.07%
2023/06/29	2.1	349.76	1	350.00	349.50	1.1	8,124	0.01%
2023/06/28	1.2	348.08	1	347.00	347.00	0.2	8,085	0.00%
2023/06/27	3	350.50	2	345.50	345.00	1	8,099	0.01%
2023/06/26	6.6	348.88	1	348.00	348.00	5.6	8,031	0.07%
2023/06/21	2	364.00	1	364.00	364.00	1	7,849	0.01%
2023/06/20	12	369.92	11.1	372.10	369.00	1	7,663	0.01%
2023/06/19	7	371.36	2	367.75	375.50	5	7,520	0.07%
2023/06/16	0	0.00	4.1	375.84	371.50	-4.1	7,356	-0.06%
2023/06/15	3.1	365.75	0.4	364.25	370.00	2.7	6,961	0.04%
2023/06/14	1	347.50	1.5	354.02	353.00	-0.5	6,673	-0.01%
2023/06/13	9	340.67	2	343.25	343.00	7	6,422	0.11%
2023/06/12	0.1	336.00	3.2	338.16	336.00	-3.1	6,199	-0.05%
2023/06/09	5	327.00	6	325.59	323.00	-1	6,062	-0.02%
2023/06/08	2	328.50	2	326.50	325.00	0	6,008	0.00%
2023/06/07	0	0.00	7.4	324.15	328.50	-7.4	5,959	-0.12%
2023/06/06	2	317.75	0	0.00	316.00	2	5,807	0.03%
2023/06/05	0.1	319.00	4	319.38	319.50	-3.9	5,826	-0.07%
2023/06/02	1	312.50	6	314.08	315.00	-5	5,989	-0.08%
2023/06/01	0	0.00	0.1	316.50	316.50	-0.1	5,949	0.00%
2023/05/31	0	0.00	0.1	316.00	316.50	-0.1	5,947	0.00%
2023/05/30	4	312.63	1	314.00	314.00	3	5,850	0.05%
2023/05/29	3	319.33	1	317.50	315.50	2	5,880	0.03%
2023/05/26	10	315.75	12.1	317.70	318.00	-2.1	5,899	-0.03%
2023/05/25	0.1	308.00	4	307.50	308.00	-3.9	5,791	-0.07%
2023/05/23	1	303.50	0	0.00	302.50	1	5,777	0.02%
2023/05/22	1.1	303.22	0	0.00	305.50	1.1	5,764	0.02%
2023/05/18	1.1	308.77	1.1	307.55	306.50	0	5,779	0.00%
2023/05/17	1	302.50	2	304.00	305.00	-1	5,729	-0.02%
2023/05/16	4.1	298.78	1	300.50	300.50	3.1	5,684	0.05%
2023/05/15	0.1	302.00	0	0.00	300.50	0.1	5,704	0.00%
2023/05/12	3	299.00	0	0.00	297.50	3	5,716	0.05%
2023/05/11	3	299.00	0	0.00	297.00	3	5,780	0.05%
2023/05/10	1.1	301.94	1	307.00	301.50	0.1	5,829	0.00%
2023/05/09	0	0.00	1	304.00	304.00	-1	5,846	-0.02%
2023/05/05	2.1	301.08	1	303.00	303.00	1.1	5,953	0.02%
2023/05/04	1	302.00	2	304.25	304.00	-1	6,033	-0.02%
2023/05/02	4	298.38	0	0.00	298.00	4	6,157	0.07%
2023/04/28	1	296.50	0	0.00	300.00	1	6,268	0.02%
2023/04/26	1.2	291.42	0	0.00	294.00	1.2	6,241	0.02%
2023/04/25	6.1	301.31	4	300.50	297.00	2.1	6,177	0.03%
2023/04/24	0	0.00	2	301.75	302.50	-2	6,173	-0.03%
2023/04/21	0.1	304.99	0	0.00	303.00	0.1	6,200	0.00%
2023/04/20	3.1	305.85	0.2	309.00	306.50	2.9	6,150	0.05%
2023/04/19	1	307.00	5	305.30	305.50	-4	6,182	-0.06%
2023/04/18	1	308.50	2	310.00	307.50	-1	6,219	-0.02%
2023/04/17	3.2	310.64	1	309.50	310.00	2.2	6,239	0.03%
2023/04/14	9.1	315.32	15.2	313.09	314.50	-6.1	6,200	-0.10%
2023/04/12	3	298.00	1	297.50	298.50	2	5,907	0.03%
2023/04/11	0	297.00	1	299.00	299.00	-1	5,890	-0.02%
2023/04/10	1.1	295.06	0	0.00	295.00	1.1	5,858	0.02%
2023/04/07	0.1	294.50	0	0.00	294.00	0.1	5,841	0.00%
2023/03/31	0	0.00	1.1	300.42	301.00	-1.1	5,773	-0.02%
2023/03/30	1	294.00	0	0.00	295.50	1	5,729	0.02%
2023/03/29	0	0.00	0	299.00	295.50	0	5,736	0.00%
2023/03/28	0	0.00	2	299.00	298.50	-2	5,722	-0.03%
2023/03/27	2.1	300.48	0	0.00	300.00	2.1	5,663	0.04%
2023/03/24	0	0.00	1.5	299.90	300.50	-1.5	5,686	-0.03%
2023/03/23	0	0.00	0.2	295.00	294.50	-0.2	5,641	0.00%
2023/03/22	0.1	295.50	1	294.50	295.00	-1	5,693	-0.02%
2023/03/21	1.1	293.45	4.4	292.79	293.00	-3.4	5,745	-0.06%
2023/03/20	1.1	287.09	0	0.00	287.50	1.1	5,733	0.02%
2023/03/17	1	287.50	0	0.00	286.50	1	5,758	0.02%
2023/03/16	1	284.50	2	286.00	286.50	-1	5,757	-0.02%
2023/03/15	1.1	289.94	4	290.00	289.00	-2.9	5,803	-0.05%
2023/03/14	3.3	286.03	0	0.00	285.00	3.3	5,821	0.06%
2023/03/13	0.1	292.50	1	291.50	292.00	-0.9	5,739	-0.02%
2023/03/10	2	290.03	1	290.00	290.00	1	5,743	0.02%
2023/03/08	4	298.37	0	0.00	298.50	4	5,826	0.07%
2023/03/07	1	304.50	5.1	300.89	301.50	-4.1	5,820	-0.07%
2023/03/06	0.1	290.00	1	293.00	290.00	-0.9	5,662	-0.02%
2023/03/02	1.1	289.53	2	289.50	289.50	-0.9	5,714	-0.02%
2023/03/01	1	282.00	0	0.00	289.50	1	5,716	0.02%
2023/02/24	0	289.50	1	292.50	286.50	-1	5,699	-0.02%
2023/02/22	2	291.50	0	0.00	290.00	2	5,588	0.04%
2023/02/20	3.1	294.85	0	0.00	295.00	3.1	5,656	0.05%
2023/02/16	0	299.00	3	299.67	299.00	-3	5,823	-0.05%
2023/02/15	0.1	293.00	0	0.00	293.00	0.1	5,936	0.00%
2023/02/14	0	0.00	0.1	295.00	294.00	-0.1	5,917	0.00%
2023/02/10	0.1	294.50	1	294.00	294.00	-0.9	5,965	-0.01%
2023/02/09	2.1	291.24	0	0.00	292.00	2.1	5,975	0.04%
2023/02/08	1	295.50	0	0.00	296.00	1	5,896	0.02%
2023/02/07	0	296.00	0	0.00	296.00	0	5,855	0.00%
2023/02/06	0.1	297.00	0	0.00	297.00	0.1	5,927	0.00%
2023/02/03	0	0.00	5.4	299.61	301.50	-5.4	5,966	-0.09%
2023/02/02	1	298.00	2.5	296.18	298.00	-1.5	5,943	-0.03%
2023/02/01	0	0.00	1	291.50	294.50	-1	5,918	-0.02%
2023/01/31	0	289.00	1	287.00	289.00	-1	5,901	-0.02%
2023/01/30	6.2	287.88	1.1	294.76	288.50	5.1	5,870	0.09%
2023/01/17	0	0.00	2.1	286.45	286.00	-2.1	5,796	-0.04%
2023/01/16	0.1	282.00	2	281.75	281.50	-1.9	5,822	-0.03%
2023/01/12	1	278.53	0	0.00	277.00	1	5,840	0.02%
2023/01/11	0	0.00	1	285.00	286.00	-1	5,798	-0.02%
2023/01/10	0.1	283.00	0	0.00	283.50	0.1	5,843	0.00%
2023/01/09	2.2	279.75	6.1	279.18	283.00	-3.9	5,912	-0.07%
2023/01/06	4.6	273.81	0	0.00	272.00	4.6	5,888	0.08%
2023/01/05	1	282.99	2	280.00	278.50	-1	5,870	-0.02%
2023/01/03	1	284.50	1	285.50	285.50	0	6,007	0.00%
2022/12/26	0.1	283.50	0	0.00	282.00	0.1	6,244	0.00%
2022/12/23	1.2	280.03	0	0.00	281.00	1.2	6,314	0.02%
2022/12/21	1	283.00	0	0.00	283.50	1	6,394	0.02%
2022/12/20	0.6	285.56	10	288.00	283.00	-9.4	6,408	-0.15%
2022/12/19	1	288.00	1	290.50	290.00	0	6,432	0.00%
2022/12/16	1	289.51	0	0.00	291.00	1	6,428	0.02%
2022/12/15	0.1	295.00	0	0.00	295.50	0.1	6,382	0.00%
2022/12/14	1	291.51	4	292.00	295.50	-3	6,367	-0.05%
2022/12/12	0.1	293.50	1	292.50	293.50	-0.9	6,268	-0.01%
2022/12/09	1	295.50	1	297.00	294.50	0	6,337	0.00%
2022/12/08	6	291.00	2	292.50	294.50	4	6,341	0.06%
2022/12/07	4	295.88	3	295.67	294.50	1	6,355	0.02%
2022/12/06	1	302.50	4	300.38	301.00	-3	6,334	-0.05%
2022/12/05	0.1	302.00	0	0.00	302.50	0.1	6,325	0.00%
2022/12/02	0	0.00	2	305.00	305.00	-2	6,404	-0.03%
2022/12/01	1	305.00	2.3	305.00	305.00	-1.3	6,403	-0.02%
2022/11/30	0	0.00	2	300.75	302.00	-2	6,349	-0.03%
2022/11/29	2	296.25	0	0.00	298.00	2	6,266	0.03%
2022/11/28	4	293.88	1	292.00	293.00	3	6,246	0.05%
2022/11/25	0	0.00	4	302.50	302.00	-4	6,239	-0.06%
2022/11/24	1	300.00	6.3	299.76	302.00	-5.3	6,203	-0.09%
2022/11/23	0	0.00	6	296.00	295.50	-6	6,181	-0.10%
2022/11/22	1	289.00	1	293.50	293.50	0	6,208	0.00%
2022/11/21	2	292.98	2.2	295.68	293.50	-0.2	6,198	0.00%
2022/11/18	0	0.00	1	293.50	293.00	-1	6,158	-0.02%
2022/11/17	0	0.00	0	290.00	292.00	0	6,157	0.00%
2022/11/16	1	289.50	0	0.00	288.50	1	6,191	0.02%
2022/11/15	0	0.00	2.3	289.93	293.00	-2.3	6,108	-0.04%
2022/11/14	0	0.00	0.2	285.50	285.50	-0.2	5,980	0.00%
2022/11/11	1	283.50	10.3	282.35	283.50	-9.3	5,919	-0.16%
2022/11/10	2.1	272.20	2	272.25	271.00	0.1	5,787	0.00%
2022/11/09	3	274.50	4	274.87	274.00	-1	5,787	-0.02%
2022/11/08	2	273.25	1.1	273.18	274.00	0.9	5,811	0.02%
2022/11/07	4	269.38	6	271.25	273.00	-2	5,827	-0.03%
2022/11/04	4	267.13	4	267.75	269.50	0	5,873	0.00%
2022/11/03	7	265.29	6	266.33	267.00	1	5,942	0.02%
2022/11/02	3	266.00	8.1	268.09	268.50	-5.1	5,982	-0.09%
2022/11/01	4	258.75	4	260.00	261.00	0	5,890	0.00%
2022/10/31	2	257.50	1	258.00	257.50	1	5,861	0.02%
2022/10/28	1	261.00	2	260.25	258.00	-1	5,930	-0.02%
2022/10/27	2	257.75	1	258.50	258.00	1	5,946	0.02%
2022/10/26	1	253.01	2	255.00	256.00	-1	6,026	-0.02%
2022/10/25	2.1	260.66	2	259.25	259.50	0.1	5,989	0.00%
2022/10/24	1	272.00	0	0.00	268.50	1	5,924	0.02%
2022/10/21	0	0.00	0	270.00	267.00	0	6,001	0.00%
2022/10/20	2.1	263.76	0	0.00	265.50	2.1	5,987	0.03%
2022/10/18	0	0.00	1	276.00	272.50	-1	5,938	-0.02%
2022/10/14	5	269.10	4	267.88	266.00	1	5,871	0.02%
2022/10/13	3	267.33	2	268.50	268.00	1	5,867	0.02%
2022/10/12	1.1	265.90	4	270.53	272.00	-3	5,811	-0.05%
2022/10/11	8.1	263.97	4	263.63	264.50	4.1	5,770	0.07%
2022/10/07	1	275.50	1	278.00	275.00	0	5,720	0.00%
2022/10/06	0	0.00	8.3	277.95	278.50	-8.3	5,778	-0.14%
2022/10/05	0	0.00	2.2	267.39	269.50	-2.2	5,777	-0.04%
2022/10/04	1	255.50	2	256.50	258.50	-1	5,738	-0.02%
2022/10/03	5	250.90	5	251.40	252.00	0	5,734	0.00%
2022/09/30	3	250.17	3	250.50	253.00	0	5,806	0.00%
2022/09/29	2.2	253.84	2	252.50	252.50	0.2	5,831	0.00%
2022/09/28	5.2	260.38	4	257.75	252.00	1.2	5,843	0.02%
2022/09/27	4	261.51	3	262.17	262.00	1	5,842	0.02%
2022/09/26	3.2	261.25	5	261.70	260.50	-1.8	5,877	-0.03%
2022/09/23	3	267.17	3	268.17	266.50	0	5,917	0.00%
2022/09/22	3	264.17	6	267.67	270.00	-3	5,978	-0.05%
2022/09/21	3	268.50	2	267.00	267.00	1	6,024	0.02%
2022/09/20	3	270.66	10	271.10	271.00	-7	6,062	-0.11%
2022/09/19	2	266.25	7	268.50	269.00	-5	6,091	-0.08%
2022/09/16	10	266.40	1	269.50	264.50	9	6,157	0.15%
2022/09/15	4	268.88	3	269.17	270.50	1	6,167	0.02%
2022/09/14	4	267.38	5	266.60	268.00	-1	6,154	-0.02%
2022/09/13	4	270.12	1.1	269.05	269.00	2.9	6,135	0.05%
2022/09/12	2.1	270.64	0	270.50	270.00	2.1	6,119	0.03%
2022/09/08	0	0.00	7	265.63	268.00	-7	6,155	-0.11%
2022/09/07	2	254.99	1	255.00	257.00	1	6,129	0.02%
2022/09/06	1	257.50	1	259.00	257.50	0	6,134	0.00%
2022/09/05	1	257.45	1	259.00	255.50	0	6,141	0.00%
2022/09/02	1	256.00	1	256.00	255.00	0	6,164	0.00%
2022/09/01	5	258.60	2	257.50	258.50	3	6,131	0.05%
2022/08/31	1	262.00	1	261.00	263.00	0	6,065	0.00%
2022/08/30	1	265.00	1	264.00	264.00	0	6,027	0.00%
2022/08/29	0	0.00	1	263.00	262.50	-1	6,025	-0.02%
2022/08/26	1	269.00	0	0.00	268.00	1	5,979	0.02%
2022/08/25	1	267.52	1	268.00	268.00	0	5,937	0.00%
2022/08/24	2	267.00	4.1	268.62	267.00	-2.1	5,926	-0.03%
2022/08/23	3	266.50	4	266.75	266.00	-1	5,986	-0.02%
2022/08/22	2	271.21	1	272.50	269.50	1	5,968	0.02%
2022/08/19	0	0.00	4	272.38	272.50	-4	5,988	-0.07%
2022/08/18	1	271.00	0	0.00	272.50	1	5,984	0.02%
2022/08/17	0	0.00	10	273.00	272.50	-10	6,006	-0.17%
2022/08/16	1	272.50	1	272.50	272.50	0	5,963	0.00%
2022/08/15	1.1	271.14	2.1	272.31	274.00	-1	5,951	-0.02%
2022/08/12	6	267.00	5	266.90	267.00	1	5,913	0.02%
2022/08/11	6.1	270.52	4	272.00	272.50	2.1	5,864	0.04%
2022/08/10	0.1	270.00	6.2	269.92	272.00	-6.1	5,811	-0.10%
2022/08/09	0	0.00	1	267.00	265.00	-1	5,751	-0.02%
2022/08/08	0	263.00	0	0.00	264.50	0	5,692	0.00%
2022/08/05	1	263.93	0	0.00	262.50	1	5,722	0.02%
2022/08/04	2	260.50	2	262.00	261.00	0	5,712	0.00%
2022/08/03	1	261.50	3.1	262.15	264.00	-2.1	5,587	-0.04%
2022/08/02	2	254.97	5	257.40	258.50	-3	5,541	-0.05%
2022/08/01	7	259.07	1	259.00	258.50	6	5,448	0.11%
2022/07/29	12	257.83	2	260.00	258.00	10	5,489	0.18%
2022/07/28	4	262.13	5.1	262.93	262.00	-1.1	5,405	-0.02%
2022/07/27	0	0.00	1	249.00	254.00	-1	5,264	-0.02%
2022/07/26	1	248.00	1.1	251.81	249.00	-0.1	5,243	0.00%
2022/07/25	1	244.71	1	246.00	250.50	0	5,270	0.00%
2022/07/22	15	247.67	0	0.00	248.00	15	5,269	0.28%
2022/07/21	0	250.00	1	252.00	250.00	-1	5,285	-0.02%
2022/07/20	0	248.50	0	0.00	249.00	0	5,328	0.00%
2022/07/18	2	245.00	0	245.00	245.00	2	5,388	0.04%
2022/07/15	0.1	245.00	4	244.62	245.00	-4	5,331	-0.07%
2022/07/14	0	241.50	1	240.50	239.50	-1	5,273	-0.02%
2022/07/13	0	0.00	4	239.75	239.50	-4	5,153	-0.08%
2022/07/12	0	230.00	4	231.38	231.00	-4	5,004	-0.08%
2022/07/11	0.2	229.50	1	229.00	229.50	-0.9	4,953	-0.02%
2022/07/08	0	227.50	1	226.97	227.50	-1	4,938	-0.02%
2022/07/07	0	221.00	2	217.75	221.00	-2	4,883	-0.04%
2022/07/06	1	215.00	1	213.00	210.50	0	4,852	0.00%
2022/07/05	0	0.00	1	222.00	220.50	-1	4,823	-0.02%
2022/07/04	1.1	217.05	0	0.00	219.00	1.1	4,779	0.02%
2022/07/01	4	224.13	3	224.33	221.50	1	4,772	0.02%
2022/06/30	2	221.25	0	0.00	221.50	2	4,734	0.04%
2022/06/29	1	225.00	0	0.00	227.50	1	4,712	0.02%
2022/06/27	0	236.50	2.1	238.24	236.50	-2.1	4,642	-0.04%
2022/06/24	3	238.67	4	239.00	239.00	-1	4,593	-0.02%
2022/06/23	1	232.00	3	234.33	234.00	-2	4,512	-0.04%
2022/06/21	0	0.00	3	229.50	232.50	-3	4,482	-0.07%
2022/06/20	1.1	223.20	0	0.00	220.00	1.1	4,455	0.03%
2022/06/17	0	0.00	1	225.50	227.00	-1	4,446	-0.02%
2022/06/16	1	228.50	2	231.50	227.50	-1	4,419	-0.02%
2022/06/15	1.1	225.56	0	0.00	225.00	1.1	4,488	0.03%
2022/06/14	0	229.00	0	0.00	228.50	0	4,547	0.00%
2022/06/13	10.1	229.53	0	0.00	228.00	10.1	4,603	0.22%
2022/06/10	1.1	238.00	2	237.75	237.00	-0.9	4,633	-0.02%
2022/06/09	0	0.00	1	235.50	235.00	-1	4,652	-0.02%
2022/06/07	4	232.89	0	0.00	233.00	4	4,895	0.08%
2022/06/06	2	236.50	0	0.00	239.00	2	4,910	0.04%
2022/06/02	0	0.00	4	237.50	236.50	-4	5,069	-0.08%
2022/05/31	1	238.00	0	0.00	241.50	1	5,179	0.02%
2022/05/30	1	234.00	3	236.17	238.50	-2	5,154	-0.04%
2022/05/27	2	228.50	3	229.83	231.50	-1	5,161	-0.02%
2022/05/26	0	0.00	11	226.00	224.00	-11	5,214	-0.21%
2022/05/25	0	222.50	0	0.00	222.50	0	5,406	0.00%
2022/05/23	12	225.00	12	230.00	225.00	0	5,443	0.00%
2022/05/20	12.1	222.55	1	224.50	226.50	11.1	5,468	0.20%
2022/05/19	3	221.67	1	222.50	222.00	2	5,431	0.04%
2022/05/18	0	0.00	1	231.50	231.00	-1	5,396	-0.02%
2022/05/16	0.1	223.00	0	225.50	223.00	0.1	5,391	0.00%
2022/05/13	0	218.50	0	0.00	221.00	0	5,479	0.00%
2022/05/12	1	218.00	0	0.00	218.50	1	5,516	0.02%
2022/05/11	0.1	223.00	0	0.00	223.50	0.1	5,557	0.00%
2022/05/10	0.3	226.50	0	0.00	226.50	0.3	5,575	0.00%
2022/05/06	1.1	235.00	0	0.00	234.00	1.1	5,644	0.02%
2022/05/05	0	242.00	0	0.00	241.00	0	5,662	0.00%
2022/05/04	2.2	241.95	1	243.00	241.00	1.2	5,679	0.02%
2022/05/03	2	243.50	0	0.00	242.50	2	5,723	0.03%
2022/04/29	0	0.00	1	252.00	250.00	-1	5,700	-0.02%
2022/04/27	1	245.00	1	247.50	245.00	0	5,696	0.00%
2022/04/26	0	250.50	6	247.90	252.00	-6	5,658	-0.11%
2022/04/25	3.2	236.26	0	0.00	236.50	3.2	5,558	0.06%
2022/04/22	7.1	246.43	0	0.00	246.00	7.1	5,492	0.13%
2022/04/21	1.1	252.18	0	0.00	253.00	1.1	5,506	0.02%
2022/04/20	0.1	252.00	0	0.00	251.00	0.1	5,559	0.00%
2022/04/19	2	248.50	2	252.00	247.50	0	5,593	0.00%
2022/04/18	1	247.50	1	248.00	247.50	0	5,687	0.00%
2022/04/15	2.1	250.03	0	0.00	249.50	2.1	5,744	0.04%
2022/04/14	0	253.00	0	0.00	253.00	0	5,818	0.00%
2022/04/13	0.1	256.00	1.1	253.64	255.50	-1	5,895	-0.02%
2022/04/12	0	250.50	0	0.00	248.50	0	6,001	0.00%
2022/04/11	2.1	251.05	0	0.00	250.50	2.1	6,165	0.03%
2022/04/07	0	0.00	1	263.00	261.00	-1	6,140	-0.02%
2022/04/06	1	263.07	0	0.00	263.50	1	6,089	0.02%
2022/03/29	0	0.00	1	266.50	266.00	-1	6,009	-0.02%
2022/03/28	1	261.00	0	0.00	265.00	1	5,983	0.02%
2022/03/25	0	268.00	1	269.00	268.00	-1	5,976	-0.02%
2022/03/24	1	266.50	4	266.50	266.50	-3	5,949	-0.05%
2022/03/23	0	0.00	4	264.00	264.50	-4	5,966	-0.07%
2022/03/21	1.1	261.60	2	263.51	261.00	-0.9	6,015	-0.02%
2022/03/17	0	0.00	1	257.50	260.50	-1	5,919	-0.02%
2022/03/16	1	251.46	1	249.50	249.00	0	5,902	0.00%
2022/03/15	1.1	250.71	1	252.00	251.50	0.1	5,896	0.00%
2022/03/14	0	0.00	1	259.00	257.50	-1	5,859	-0.02%
2022/03/11	0	0.00	7.1	262.18	262.00	-7.1	5,846	-0.12%
2022/03/10	0.1	255.00	8.1	253.38	254.50	-8	5,727	-0.14%
2022/03/09	0	241.00	0	0.00	241.50	0	5,639	0.00%
2022/03/08	9.7	238.03	1.4	236.33	235.50	8.3	5,627	0.15%
2022/03/07	1.4	248.43	0	0.00	247.00	1.4	5,457	0.03%
2022/03/04	0.1	255.00	0	0.00	254.50	0.1	5,476	0.00%
2022/03/03	0	255.00	0	0.00	256.00	0	5,476	0.00%
2022/03/01	0.1	256.12	1.1	252.18	256.50	-1	5,442	-0.02%
2022/02/25	6.7	247.83	0.3	250.00	246.50	6.4	5,352	0.12%
2022/02/24	2	254.50	0	0.00	253.50	2	5,188	0.04%
2022/02/22	6.1	257.01	0	0.00	257.00	6.1	5,131	0.12%
2022/02/18	1	261.00	0	0.00	261.50	1	5,237	0.02%
2022/02/17	0.1	262.00	0	0.00	261.00	0.1	5,306	0.00%
2022/02/16	0.1	260.00	1	259.00	258.50	-0.9	5,301	-0.02%
2022/02/15	2	252.50	0	0.00	253.50	2	5,291	0.04%
2022/02/14	7.1	257.04	0.4	262.00	256.00	6.7	5,230	0.13%
2022/02/11	4	265.75	0	0.00	265.50	4	5,213	0.08%
2022/02/10	1	269.56	0	0.00	269.50	1	5,211	0.02%
2022/02/09	2.1	269.07	0	0.00	269.50	2.1	5,236	0.04%
2022/01/26	2	269.25	0	0.00	268.00	2	5,277	0.04%
2022/01/24	2	271.74	0	0.00	272.00	2	5,462	0.04%
2022/01/21	0.3	272.36	0	0.00	272.50	0.3	5,584	0.01%
2022/01/19	0	0.00	6	273.00	275.00	-6	5,660	-0.11%
2022/01/18	1	276.00	0	0.00	274.00	1	5,689	0.02%
2022/01/17	0.2	274.00	1	271.00	273.50	-0.8	5,740	-0.01%
2022/01/14	3.1	269.15	0	0.00	271.50	3.1	5,829	0.05%
2022/01/13	2	279.25	3	280.83	277.00	-1	5,810	-0.02%
2022/01/10	2.2	280.15	1.1	283.12	283.50	1.1	5,990	0.02%
2022/01/07	1.2	287.67	1	285.00	283.00	0.2	6,036	0.00%
2022/01/06	10	286.60	0.6	286.50	291.00	9.4	6,082	0.15%
2022/01/05	3	293.97	2	300.75	290.50	1	6,030	0.02%
2022/01/04	3	295.17	11.3	293.31	297.00	-8.3	5,941	-0.14%
2022/01/03	0	0.00	0.1	280.50	282.00	-0.1	5,736	0.00%
2021/12/29	0	0.00	1.2	277.58	278.00	-1.2	5,763	-0.02%
2021/12/27	0	275.50	2	275.50	275.50	-2	5,913	-0.03%
2021/12/22	0	266.00	0	0.00	265.50	0	6,077	0.00%
2021/12/21	0.1	265.90	0	0.00	266.00	0.1	6,143	0.00%
2021/12/20	4	266.49	0	0.00	264.00	4	6,207	0.07%
2021/12/16	1	269.50	0	0.00	266.00	1	6,256	0.02%
2021/12/15	4.1	266.93	0	0.00	267.50	4.1	6,311	0.07%
2021/12/14	0	0.00	6	266.50	269.00	-6	6,378	-0.09%
2021/12/13	2	274.50	9	273.67	270.00	-7	6,378	-0.11%
2021/12/10	4.1	270.76	6.1	270.00	271.00	-1.9	6,400	-0.03%
2021/12/09	0	0.00	2.1	266.29	269.00	-2.1	6,351	-0.03%
2021/12/08	0.1	262.00	1	262.50	261.00	-1	6,361	-0.01%
2021/12/07	1.1	263.86	0	0.00	263.00	1.1	6,367	0.02%
2021/12/06	0	261.50	0	0.00	261.00	0	6,362	0.00%
2021/12/03	0.1	262.50	0	0.00	261.50	0.1	6,370	0.00%
2021/12/02	0.1	260.50	0.1	260.00	261.50	0	6,385	0.00%
2021/12/01	0.1	258.50	1	258.50	258.00	-1	6,380	-0.01%
2021/11/30	0	0.00	1	257.00	256.00	-1	6,421	-0.02%
2021/11/29	0	254.00	0	0.00	253.50	0	6,344	0.00%
2021/11/26	3	253.50	1	253.00	252.00	2	6,397	0.03%
2021/11/25	1	262.00	0	0.00	259.00	1	6,527	0.02%
2021/11/24	0	257.00	0	0.00	256.00	0	6,515	0.00%
2021/11/22	1.1	260.80	0	0.00	259.00	1.1	6,572	0.02%
2021/11/19	1.1	260.10	0	0.00	261.00	1.1	6,626	0.02%
2021/11/16	0.2	257.00	1	256.00	256.00	-0.8	6,622	-0.01%
2021/11/15	0.3	262.00	0	0.00	260.00	0.3	6,688	0.00%
2021/11/12	0.2	261.50	2	261.75	261.00	-1.8	6,832	-0.03%
2021/11/11	1	261.50	0	0.00	259.00	1	6,996	0.01%
2021/11/10	0.1	265.00	1	264.50	265.00	-0.9	7,023	-0.01%
2021/11/09	2	265.50	3	265.67	266.00	-1	7,005	-0.01%
2021/11/08	0	260.50	0	0.00	259.50	0	6,981	0.00%
2021/11/05	3.2	257.61	4	260.00	262.00	-0.8	6,943	-0.01%
2021/11/04	1	249.62	2	255.24	253.50	-1	6,851	-0.01%
2021/11/03	3	249.67	0	0.00	247.00	3	6,809	0.04%
2021/11/02	1	253.00	1	255.00	252.00	0	6,775	0.00%
2021/11/01	1.4	257.22	6	254.67	257.50	-4.6	6,677	-0.07%
2021/10/29	4	245.13	2	251.25	245.00	2	6,571	0.03%
2021/10/28	1	251.00	6.1	251.01	252.50	-5.1	6,545	-0.08%
2021/10/27	1	243.50	2	247.00	244.50	-1	6,488	-0.02%
2021/10/26	5	245.30	1	250.00	244.50	4	6,511	0.06%
2021/10/25	0.1	244.00	0	0.00	242.50	0.1	6,487	0.00%
2021/10/22	7	245.29	4	244.00	244.00	3	6,498	0.05%
2021/10/21	2.1	256.11	5	254.90	253.00	-2.9	6,467	-0.04%
2021/10/20	6	254.25	4	256.50	254.50	2	6,446	0.03%
2021/10/19	5	254.20	5.1	258.08	259.00	-0.1	6,348	0.00%
2021/10/18	0	0.00	4.1	249.08	249.50	-4.1	6,260	-0.06%
2021/10/15	2.3	237.07	0	0.00	240.00	2.3	6,152	0.04%
2021/10/14	5.2	238.50	0	0.00	235.50	5.2	6,115	0.08%
2021/10/12	1.1	246.27	2	242.50	247.00	-0.9	6,208	-0.01%
2021/10/08	1	250.50	2	251.00	250.50	-1	6,432	-0.02%
2021/10/07	2	249.50	5	249.80	248.50	-3	6,677	-0.04%
2021/10/06	2	244.25	3	245.17	244.50	-1	6,838	-0.01%
2021/10/05	8.2	243.01	1	246.00	245.00	7.2	6,788	0.11%
2021/10/04	2.2	240.64	2	242.00	240.00	0.2	6,716	0.00%
2021/10/01	2.1	249.43	2	247.75	248.00	0.1	6,663	0.00%
2021/09/29	2	248.25	3	248.17	248.50	-1	6,538	-0.02%
2021/09/28	1.2	253.13	0	0.00	252.50	1.2	6,485	0.02%
2021/09/27	2	257.75	1	257.50	258.00	1	6,500	0.02%
2021/09/24	5	263.30	1	266.50	260.00	4	6,478	0.06%
2021/09/23	3	252.33	0	0.00	251.50	3	6,459	0.05%
2021/09/22	1.3	250.77	0	0.00	250.00	1.3	6,483	0.02%
2021/09/17	1.1	256.18	0	0.00	256.00	1.1	6,393	0.02%
2021/09/16	2.2	259.22	0	0.00	260.00	2.2	6,390	0.03%
2021/09/15	0.2	260.63	2	260.50	258.00	-1.8	6,445	-0.03%
2021/09/14	1	263.50	0	0.00	263.50	1	6,418	0.02%
2021/09/13	4.1	265.12	0	0.00	263.50	4.1	6,446	0.06%
2021/09/10	0.1	270.00	0	0.00	269.00	0.1	6,413	0.00%
2021/09/09	3	269.17	1	269.50	269.50	2	6,507	0.03%
2021/09/08	2	270.25	0	0.00	270.50	2	6,523	0.03%
2021/09/07	2	270.75	0.1	271.50	271.50	2	6,535	0.03%
2021/09/06	0.2	274.00	1	273.00	273.50	-0.8	6,572	-0.01%
2021/09/03	2	271.00	0	0.00	272.00	2	6,531	0.03%
2021/09/02	1	266.00	0	0.00	268.50	1	6,505	0.02%
2021/09/01	0	0.00	0.3	272.00	272.00	-0.3	6,509	0.00%
2021/08/31	7.1	268.64	3	267.33	270.50	4.1	6,447	0.06%
2021/08/30	1.1	277.03	1	279.00	279.50	0.1	6,302	0.00%
2021/08/27	0	279.03	0	0.00	279.00	0	6,324	0.00%
2021/08/26	0	277.50	6	274.67	276.50	-6	6,330	-0.09%
2021/08/25	0.1	277.50	13	272.46	277.50	-12.9	6,329	-0.20%
2021/08/24	1	268.02	0	0.00	268.00	1	6,301	0.02%
2021/08/23	1	268.62	5	269.90	270.00	-4	6,332	-0.06%
2021/08/20	7.1	265.92	5	274.00	263.00	2.1	6,313	0.03%
2021/08/19	0.2	270.00	0.1	270.00	269.00	0.1	6,388	0.00%
2021/08/18	4	260.91	2	262.75	267.00	2	6,264	0.03%
2021/08/17	3.4	264.93	0	0.00	262.00	3.4	6,120	0.06%
2021/08/16	0	279.47	0	0.00	279.00	0	5,946	0.00%
2021/08/13	2	271.75	0	0.00	274.00	2	5,988	0.03%
2021/08/12	2	276.25	0	0.00	276.50	2	6,034	0.03%
2021/08/11	1.2	277.79	3	278.00	280.00	-1.8	6,028	-0.03%
2021/08/10	4	278.63	0	281.50	278.00	4	6,107	0.07%
2021/08/09	3.1	279.91	0	0.00	281.50	3.1	6,164	0.05%
2021/08/06	2	286.00	0	0.00	285.00	2	6,230	0.03%
2021/08/05	1	286.50	0	0.00	287.00	1	6,349	0.02%
2021/08/04	4	286.75	0	0.00	286.50	4	6,560	0.06%
2021/08/03	1	287.00	0	0.00	287.50	1	6,696	0.02%
2021/08/02	3	285.34	1	287.00	287.00	2	6,630	0.03%
2021/07/30	9	287.39	0	0.00	287.00	9	6,670	0.14%
2021/07/29	2	290.50	2	295.50	291.50	0	6,744	0.00%
2021/07/28	3	289.67	1	289.00	292.00	2	6,843	0.03%
2021/07/27	3.6	293.73	0	0.00	292.00	3.6	6,954	0.05%
2021/07/26	0	300.23	0	0.00	299.00	0	7,031	0.00%
2021/07/23	2	305.50	0	0.00	304.00	2	7,221	0.03%
2021/07/21	0	302.00	2	304.25	306.00	-2	7,336	-0.03%
2021/07/20	2.1	299.57	5.4	299.44	300.00	-3.3	7,312	-0.05%
2021/07/19	9	304.94	2	307.00	308.00	7	7,352	0.10%
2021/07/16	0	318.50	1.1	321.39	319.50	-1.1	7,368	-0.01%
2021/07/15	4.2	330.58	3	322.33	320.50	1.2	7,429	0.02%
2021/07/14	1	313.58	7.3	317.17	323.00	-6.3	7,510	-0.08%
2021/07/13	0	0.00	8.1	307.78	307.00	-8.1	7,306	-0.11%
2021/07/12	0	299.50	0	0.00	299.50	0	7,147	0.00%
2021/07/09	2	294.26	0	0.00	295.00	2	7,204	0.03%
2021/07/06	0	302.50	0	0.00	303.50	0	7,341	0.00%
2021/07/05	0.2	302.50	0.1	301.50	304.00	0.1	7,396	0.00%
2021/07/02	0	0.00	4	301.00	299.00	-4	7,426	-0.05%
2021/07/01	2.1	300.52	1	298.50	297.50	1.1	7,406	0.01%
2021/06/30	3	300.50	4.1	302.37	303.00	-1.1	7,452	-0.01%
2021/06/29	0	0.00	1	298.50	299.50	-1	7,513	-0.01%
2021/06/28	0	0.00	3	297.83	297.00	-3	7,553	-0.04%
2021/06/25	0	295.00	2	297.75	295.00	-2	7,636	-0.03%
2021/06/24	5	290.60	2	290.00	290.00	3	7,589	0.04%
2021/06/23	1	295.00	2	295.00	296.00	-1	7,550	-0.01%
2021/06/22	0	0.00	4	300.00	296.00	-4	7,564	-0.05%
2021/06/21	2	295.75	1	294.00	294.00	1	7,547	0.01%
2021/06/18	2	299.50	1	305.50	299.50	1	7,535	0.01%
2021/06/17	1	299.50	0	0.00	299.50	1	7,434	0.01%
2021/06/16	0	302.50	0	0.00	303.00	0	7,548	0.00%
2021/06/15	7.1	301.79	0	0.00	302.00	7.1	7,627	0.09%
2021/06/09	0	0.00	3.7	297.97	295.00	-3.7	7,788	-0.05%
2021/06/08	0	296.00	0	0.00	297.50	0	7,882	0.00%
2021/06/07	0.2	297.00	1	297.50	297.00	-0.8	8,083	-0.01%
2021/06/02	0	0.00	1	297.50	298.50	-1	8,510	-0.01%
2021/05/31	0	0.00	2	294.50	296.00	-2	8,755	-0.02%
2021/05/28	1	290.00	0	0.00	291.50	1	8,813	0.01%
2021/05/27	0	0.00	1	290.00	293.50	-1	8,955	-0.01%
2021/05/26	0	0.00	3	291.00	290.00	-3	9,116	-0.03%
2021/05/25	0	290.00	0	0.00	290.00	0	9,278	0.00%
2021/05/21	0	0.00	2	287.50	289.00	-2	9,496	-0.02%
2021/05/20	0	281.00	4	278.75	281.00	-4	9,525	-0.04%
2021/05/19	1	273.50	5	274.20	273.50	-4	9,565	-0.04%
2021/05/18	1	271.00	1	274.00	274.50	0	9,817	0.00%
2021/05/17	0.1	267.50	4	268.00	266.50	-3.9	10,280	-0.04%
2021/05/14	0	0.00	3	267.17	266.50	-3	10,532	-0.03%
2021/05/13	1	269.00	1	272.50	264.50	0	10,530	0.00%
2021/05/12	4.3	256.31	1	256.00	265.00	3.3	10,497	0.03%
2021/05/11	3.6	272.92	3	271.33	271.00	0.6	10,427	0.01%
2021/05/10	2.1	288.74	1	289.51	287.50	1.1	10,349	0.01%
2021/05/07	1	293.50	2	291.00	293.50	-1	10,556	-0.01%
2021/05/06	3.3	282.79	0	0.00	283.00	3.3	10,604	0.03%
2021/05/05	0.3	288.83	0	0.00	283.50	0.3	10,605	0.00%
2021/05/04	4	290.52	0.2	290.50	291.50	3.8	10,601	0.04%
2021/05/03	0	303.00	9	307.00	306.50	-9	10,520	-0.09%
2021/04/29	3	307.01	3	311.17	302.50	0	10,571	0.00%
2021/04/28	6	303.50	3	302.50	305.50	3	10,525	0.03%
2021/04/26	1	298.00	1	301.00	298.00	0	10,649	0.00%
2021/04/23	1	296.00	2	297.00	297.00	-1	11,017	-0.01%
2021/04/22	1.1	294.95	0	0.00	293.00	1.1	11,200	0.01%
2021/04/21	3	301.67	0	0.00	301.00	3	11,269	0.03%
2021/04/20	2.1	308.93	10.2	306.83	307.50	-8.1	11,321	-0.07%
2021/04/19	0	0.00	2.2	298.68	298.00	-2.2	11,243	-0.02%
2021/04/16	2	292.25	1	296.00	296.50	1	11,421	0.01%
2021/04/15	2.1	289.07	0.1	290.00	295.50	2	11,843	0.02%
2021/04/14	0.2	290.24	4	291.13	291.50	-3.8	12,150	-0.03%
2021/04/13	0	293.50	3	294.83	292.00	-3	12,554	-0.02%
2021/04/12	1	291.50	2	295.50	291.00	-1	12,759	-0.01%
2021/04/09	1	298.50	5	299.00	299.00	-4	12,786	-0.03%
2021/04/08	1	297.00	2.1	298.50	297.00	-1.1	12,809	-0.01%
2021/04/07	2	295.75	1	296.50	298.50	1	12,818	0.01%
2021/04/06	0.2	298.50	2.1	300.43	298.00	-1.9	12,773	-0.01%
2021/04/01	1	291.00	7.1	294.40	295.50	-6.1	12,726	-0.05%
2021/03/31	9	292.12	3	291.83	288.00	6	12,593	0.05%
2021/03/30	3.1	291.53	7	290.93	292.50	-3.9	12,538	-0.03%
2021/03/29	0	0.00	2	288.00	288.00	-2	12,459	-0.02%
2021/03/26	0	288.00	1	287.00	288.00	-1	12,493	-0.01%
2021/03/25	2.1	285.23	0	0.00	284.00	2.1	12,538	0.02%
2021/03/24	1	285.00	0	0.00	285.50	1	12,556	0.01%
2021/03/23	0	0.00	4	287.75	288.00	-4	12,582	-0.03%
2021/03/22	3.1	285.88	3	286.83	287.00	0.1	12,608	0.00%
2021/03/19	19	284.37	12	285.25	283.00	7	12,739	0.05%
2021/03/18	6	288.25	6	288.92	288.00	0	12,699	0.00%
2021/03/17	0	0.00	3	282.67	284.00	-3	12,670	-0.02%
2021/03/16	1.3	281.69	5	282.70	282.00	-3.7	12,653	-0.03%
2021/03/15	1	279.50	2	278.50	277.50	-1	12,623	-0.01%
2021/03/12	3	281.17	4	282.13	282.00	-1	12,679	-0.01%
2021/03/11	0.3	282.36	14	274.21	281.50	-13.7	12,777	-0.11%
2021/03/10	8	266.50	1	268.50	265.00	7	12,730	0.05%
2021/03/09	9.3	263.78	3	262.00	263.50	6.3	12,665	0.05%
2021/03/08	4.3	274.26	2	271.00	270.50	2.3	12,526	0.02%
2021/03/05	7	277.00	8	276.31	275.00	-1	12,528	-0.01%
2021/03/04	11	281.50	4	283.00	281.00	7	12,597	0.06%
2021/03/03	1	285.00	1	288.00	289.00	0	12,531	0.00%
2021/03/02	4	290.25	9	293.50	288.00	-5	12,523	-0.04%
2021/02/26	20.3	286.29	10	283.00	280.50	10.3	12,443	0.08%
2021/02/25	10	292.47	4	295.63	294.50	6	12,163	0.05%
2021/02/24	6	295.25	0	0.00	294.00	6	12,077	0.05%
2021/02/23	1.1	297.66	3	300.83	303.00	-1.9	11,987	-0.02%
2021/02/22	3	301.83	3	302.67	301.00	0	11,955	0.00%
2021/02/19	6.6	300.65	2	299.25	300.00	4.6	11,887	0.04%
2021/02/18	11	307.00	16	307.34	306.00	-5	11,834	-0.04%
2021/02/17	6.4	293.28	22	294.91	299.50	-15.6	11,619	-0.13%
2021/02/05	18	279.75	13	280.77	280.50	5	11,080	0.05%
2021/02/04	1	284.00	11	284.77	287.00	-10	10,881	-0.09%
2021/02/03	8	282.99	3	286.16	284.00	5.1	10,819	0.05%
2021/02/02	6	286.59	12	288.17	286.00	-6	10,738	-0.06%
2021/02/01	3	279.33	2	283.25	285.00	1	10,605	0.01%
2021/01/29	11	289.50	7	296.36	282.50	4	10,611	0.04%
2021/01/28	5	286.80	3	287.33	287.50	2	10,465	0.02%
2021/01/27	6	285.58	6.1	287.66	287.50	-0.1	10,350	0.00%
2021/01/26	6	289.67	5	290.20	289.00	1	10,236	0.01%
2021/01/25	2	295.54	1	294.00	295.50	1	10,157	0.01%
2021/01/22	16	292.16	0	0.00	291.00	16	10,248	0.16%
2021/01/21	2	295.50	13	296.38	299.00	-11	10,109	-0.11%
2021/01/20	11	293.37	8.3	296.08	294.50	2.7	10,044	0.03%
2021/01/19	6	295.42	12	294.83	294.00	-6	9,992	-0.06%
2021/01/18	4.2	287.66	2	287.00	289.50	2.2	9,867	0.02%
2021/01/15	8.4	304.26	8.1	302.32	299.50	0.4	9,503	0.00%
2021/01/14	12	306.00	6	305.68	306.00	6	9,217	0.06%
2021/01/13	3.2	312.39	5	312.00	312.50	-1.8	8,987	-0.02%
2021/01/12	24	318.17	15	318.77	314.00	9	8,809	0.10%
2021/01/11	12.2	307.22	2	307.25	313.00	10.2	8,579	0.12%
2021/01/08	11.1	317.15	14	315.36	310.00	-2.9	8,383	-0.03%
2021/01/07	14.1	305.19	12	302.71	316.00	2.1	7,990	0.03%
2021/01/06	15.3	293.86	6.2	295.30	298.00	9.2	7,644	0.12%
2021/01/05	7	277.86	7	276.14	276.50	0	7,261	0.00%
2021/01/04	4	266.75	5	269.10	265.00	-1	7,118	-0.01%
2020/12/31	2	264.50	0	0.00	263.00	2	7,043	0.03%
2020/12/30	0	0.00	3	258.83	260.00	-3	7,019	-0.04%
2020/12/29	1	253.50	0	0.00	255.50	1	7,001	0.01%
2020/12/28	0	0.00	2	253.00	254.50	-2	7,092	-0.03%
2020/12/25	0	250.50	1	250.00	249.00	-1	7,102	-0.01%
2020/12/24	1	247.50	2	249.75	247.50	-1	7,141	-0.01%
2020/12/23	1	246.50	8.6	248.48	248.00	-7.6	7,158	-0.11%
2020/12/22	6	250.83	4	250.25	247.00	2	7,235	0.03%
2020/12/21	2.1	254.24	1.1	255.95	258.00	1.1	7,255	0.01%
2020/12/18	0	0.00	1	248.50	248.00	-1	7,213	-0.01%
2020/12/17	0	0.00	54	247.17	247.00	-54	7,157	-0.75%
2020/12/16	51	248.26	8	247.88	248.00	43	7,098	0.61%
2020/12/15	5.1	244.43	6	247.42	245.50	-0.9	7,097	-0.01%
2020/12/14	1	244.00	0.1	247.00	246.00	1	6,941	0.01%
2020/12/11	5.2	248.74	88.1	247.06	250.50	-82.9	6,871	-1.21%
2020/12/10	3.2	247.70	0	0.00	248.00	3.2	6,838	0.05%
2020/12/09	50	251.45	2	251.00	251.00	48	6,814	0.70%
2020/12/08	2.2	248.59	12	249.38	249.00	-9.8	6,771	-0.14%
2020/12/07	15	254.00	11	251.41	250.00	4	6,635	0.06%
2020/12/04	52	246.06	6	243.75	247.00	46	6,466	0.71%
2020/12/03	0	0.00	37	236.03	237.00	-37	6,338	-0.58%
2020/12/02	4	231.63	8	230.81	232.00	-4	6,322	-0.06%
2020/12/01	36	223.50	39	228.73	227.00	-3	6,360	-0.05%
2020/11/30	6	224.83	0	0.00	224.50	6	6,277	0.10%
2020/11/26	3	214.83	4	214.25	216.00	-1	6,102	-0.02%
2020/11/25	0	208.00	0	0.00	207.50	0	6,072	0.00%
2020/11/23	3	211.50	2.1	212.73	212.00	0.9	6,041	0.02%
2020/11/20	36.1	208.00	0	0.00	209.00	36.1	5,974	0.60%
2020/11/19	0.1	206.00	4	207.25	208.00	-3.9	5,955	-0.07%
2020/11/17	0	0.00	63	204.03	205.50	-63	6,011	-1.05%
2020/11/16	0	201.50	0	0.00	202.00	0	6,079	0.00%
2020/11/13	0	200.00	1	198.00	200.50	-1	6,028	-0.02%
2020/11/12	0.1	201.00	13	201.27	202.00	-12.9	6,023	-0.21%
2020/11/10	2	191.75	0	0.00	193.00	2	5,866	0.03%
2020/11/06	0.1	194.50	0	0.00	194.50	0.1	6,009	0.00%
2020/11/04	1	187.50	1	190.00	192.00	0	5,991	0.00%
2020/11/03	3	187.83	0	0.00	188.00	3	6,046	0.05%
2020/11/02	6	185.67	6	185.50	188.00	0	6,107	0.00%
2020/10/30	6	191.33	0	0.00	190.00	6	6,184	0.10%
2020/10/28	0	0.00	44	202.98	200.50	-44	6,284	-0.70%
2020/10/27	0	0.00	13	199.04	203.00	-13	6,435	-0.20%
2020/10/26	44.1	195.00	5	195.00	194.50	39.1	6,622	0.59%
2020/10/23	2	192.50	0	0.00	192.00	2	6,806	0.03%
2020/10/21	1	195.50	1	198.50	196.50	0	7,035	0.00%
2020/10/20	0.1	196.00	0	0.00	196.50	0.1	7,119	0.00%
2020/10/19	0	0.00	1	198.00	196.50	-1	7,184	-0.01%
2020/10/16	0	0.00	7	195.50	195.00	-7	7,338	-0.10%
2020/10/15	0.1	194.50	0	0.00	194.50	0.1	7,424	0.00%
2020/10/13	0	194.50	0	0.00	194.50	0	7,575	0.00%
2020/10/12	0.1	196.00	3	196.33	196.00	-2.9	7,604	-0.04%
2020/10/08	0	0.00	3	192.83	193.00	-3	7,574	-0.04%
2020/10/07	10	189.50	6	191.00	191.00	4	7,607	0.05%
2020/10/06	1	189.00	0	0.00	191.50	1	7,633	0.01%
2020/10/05	0.1	189.50	3	191.00	189.50	-2.9	7,735	-0.04%
2020/09/30	0	0.00	1	189.00	189.00	-1	7,780	-0.01%
2020/09/25	2.3	178.33	1	176.50	176.50	1.3	8,133	0.02%
2020/09/24	2	181.25	0	0.00	183.00	2	8,207	0.02%
2020/09/22	1	185.00	0	0.00	185.50	1	8,288	0.01%
2020/09/21	0.1	190.00	0	0.00	190.00	0.1	8,367	0.00%
2020/09/18	0	0.00	2	190.50	191.00	-2	8,586	-0.02%
2020/09/17	0	0.00	1	192.00	191.00	-1	8,638	-0.01%
2020/09/16	1	189.50	1	190.00	191.00	0	8,829	0.00%
2020/09/15	0.1	189.50	2	190.00	188.50	-1.9	8,983	-0.02%
2020/09/14	1	189.00	0	0.00	189.00	1	9,198	0.01%
2020/09/11	1	186.00	4	186.88	187.50	-3	9,408	-0.03%
2020/09/10	0.1	185.50	1	184.50	185.50	-0.9	9,502	-0.01%
2020/09/09	1.2	179.84	0	0.00	184.00	1.2	9,624	0.01%
2020/09/07	1	180.00	1	181.00	182.00	0	9,760	0.00%
2020/09/04	6	185.42	0	0.00	186.00	6	9,838	0.06%
2020/09/03	1	192.50	4	191.63	191.50	-3	9,881	-0.03%
2020/09/02	2	190.50	5	190.90	189.50	-3	10,189	-0.03%
2020/09/01	3	187.50	3	190.00	190.50	0	10,200	0.00%
2020/08/31	2	189.75	0	0.00	189.00	2	10,210	0.02%
2020/08/28	1	192.00	1	193.50	194.00	0	10,300	0.00%
2020/08/27	1	195.00	0	0.00	193.50	1	10,476	0.01%
2020/08/26	0.1	197.00	3	197.00	197.00	-3	10,533	-0.03%
2020/08/24	0.1	197.00	2	194.50	197.00	-1.9	10,689	-0.02%
2020/08/21	2	190.75	7	195.36	191.00	-5	10,666	-0.05%
2020/08/20	7	192.64	0	0.00	190.50	7	10,526	0.07%
2020/08/19	1	201.00	3	203.67	200.00	-2	10,394	-0.02%
2020/08/18	1	201.00	0	0.00	201.50	1	10,373	0.01%
2020/08/17	0	203.00	2	203.25	204.00	-2	10,355	-0.02%
2020/08/14	1	200.50	1	204.50	201.50	0	10,369	0.00%
2020/08/13	2	198.50	1	203.00	201.50	1	10,366	0.01%
2020/08/12	5	195.90	1	198.00	198.50	4	10,322	0.04%
2020/08/10	3.1	200.69	1	201.50	201.50	2.1	10,180	0.02%
2020/08/07	2	200.50	1	200.50	200.50	1	10,186	0.01%
2020/08/06	3	201.83	2	205.00	204.50	1	10,203	0.01%
2020/08/05	3	203.02	0	0.00	204.50	3	10,186	0.03%
2020/08/04	0	0.00	2	207.00	207.50	-2	10,090	-0.02%
2020/08/03	1	206.50	0	0.00	202.50	1	9,991	0.01%
2020/07/31	3	197.00	7.1	202.18	200.00	-4.1	9,801	-0.04%
2020/07/30	11	197.73	14	199.39	197.50	-3	9,591	-0.03%
2020/07/29	5	190.30	10	189.85	191.00	-5	9,357	-0.05%
2020/07/28	0	186.00	3	187.67	187.00	-3	9,273	-0.03%
2020/07/27	5.1	189.29	0	0.00	188.50	5.1	9,361	0.05%
2020/07/24	5	186.10	0	0.00	184.50	5	9,299	0.05%
2020/07/23	5	189.60	0	0.00	190.00	5	9,220	0.05%
2020/07/22	1	191.50	4	191.75	192.50	-3	9,198	-0.03%
2020/07/21	1	185.50	7	187.07	185.50	-6	9,011	-0.07%
2020/07/20	4.1	182.22	0	0.00	182.00	4.1	8,932	0.05%
2020/07/17	0	0.00	6	185.83	184.00	-6	8,887	-0.07%
2020/07/16	1	182.50	0	0.00	185.00	1	8,791	0.01%
2020/07/15	0.1	183.00	0	0.00	184.50	0.1	8,756	0.00%
2020/07/14	1	184.50	1	184.00	185.00	0	8,739	0.00%
2020/07/13	6	185.17	0	0.00	186.50	6	8,712	0.07%
2020/07/10	4.2	178.70	3	182.67	183.50	1.2	8,784	0.01%
2020/07/09	10.1	181.49	5	183.00	180.50	5.1	8,750	0.06%
2020/07/08	1	179.50	1	178.50	179.50	0	8,643	0.00%
2020/07/07	4	174.13	2	174.50	175.00	2	8,588	0.02%
2020/07/06	2.1	174.30	10	177.00	176.50	-7.9	8,511	-0.09%
2020/07/03	1	170.50	7	168.86	169.50	-6	8,319	-0.07%
2020/07/02	6	165.50	10	166.05	165.50	-4	8,224	-0.05%
2020/07/01	6	169.17	5	169.90	169.50	1	8,169	0.01%
2020/06/30	1	169.00	0.8	167.50	167.50	0.2	8,096	0.00%
2020/06/29	0	0.00	0.8	168.00	168.50	-0.8	8,034	-0.01%
2020/06/24	1	168.00	6	168.08	168.00	-5	7,845	-0.06%
2020/06/23	2	168.00	3	169.50	170.00	-1	7,789	-0.01%
2020/06/22	0.1	168.00	4	167.75	169.00	-3.9	7,631	-0.05%
2020/06/19	1	166.00	21	165.21	166.50	-20	7,541	-0.27%
2020/06/18	5	162.00	5	162.30	162.50	0	7,329	0.00%
2020/06/17	0	0.00	2	158.25	159.00	-2	7,188	-0.03%
2020/06/16	1	155.50	5	156.50	157.00	-4	7,248	-0.06%
2020/06/15	7.1	152.72	0	0.00	153.00	7.1	7,265	0.10%
2020/06/12	7	155.43	2	154.50	155.00	5	7,240	0.07%
2020/06/11	13	156.85	0	0.00	156.50	13	7,220	0.18%
2020/06/10	1.2	160.82	13	161.50	160.50	-11.8	7,181	-0.16%
2020/06/09	9	158.89	8.1	159.67	159.00	0.9	7,355	0.01%
2020/06/08	0	154.00	2	155.00	155.00	-2	7,223	-0.03%
2020/06/05	0.1	153.00	2	153.50	153.50	-1.9	7,217	-0.03%
2020/06/04	1	153.50	0	0.00	152.50	1	7,195	0.01%
2020/06/03	0	0.00	8.1	149.83	151.50	-8.1	7,156	-0.11%
2020/06/02	0	0.00	7	145.07	145.00	-7	6,973	-0.10%
2020/06/01	0	0.00	8	143.25	144.00	-8	6,888	-0.12%
2020/05/28	5	138.80	0	0.00	139.00	5	6,715	0.07%
2020/05/27	0	0.00	1	141.00	141.00	-1	6,761	-0.01%
2020/05/26	0	0.00	1	141.00	140.00	-1	6,808	-0.01%
2020/05/25	0.1	140.00	0	0.00	139.50	0.1	6,827	0.00%
2020/05/22	1	138.00	1	138.50	138.00	0	6,852	0.00%
2020/05/21	2	141.00	1	141.00	141.50	1	6,869	0.01%
2020/05/20	0.1	141.00	0	0.00	141.00	0.1	6,857	0.00%
2020/05/19	0.1	140.00	4	139.75	141.00	-3.9	6,855	-0.06%
2020/05/15	5	137.60	0	0.00	138.50	5	6,829	0.07%
2020/05/14	3	142.00	4	141.88	140.00	-1	6,788	-0.01%
2020/05/13	3	140.00	4	140.13	140.50	-1	6,751	-0.01%
2020/05/12	4	137.50	1	137.50	137.00	3	6,687	0.04%
2020/05/11	1	140.00	5	140.60	140.00	-4	6,679	-0.06%
2020/05/08	0	0.00	2	140.75	140.00	-2	6,704	-0.03%
2020/05/07	7	138.86	1	139.50	139.00	6	6,695	0.09%
2020/05/05	2.1	137.55	3	138.83	139.00	-0.9	6,692	-0.01%
2020/05/04	8	136.06	1	141.00	136.00	7	6,700	0.10%
2020/04/30	22	140.66	4	140.75	140.00	18	6,627	0.27%
2020/04/29	0	0.00	3	137.67	138.00	-3	6,460	-0.05%
2020/04/27	0.1	134.00	1	135.00	133.50	-0.9	6,652	-0.01%
2020/04/23	0	0.00	1	133.00	129.50	-1	6,769	-0.01%
2020/04/21	2	128.50	0	0.00	128.50	2	6,834	0.03%
2020/04/20	4	131.38	0	0.00	131.00	4	6,824	0.06%
2020/04/17	0	134.50	2	136.00	134.50	-2	6,786	-0.03%
2020/04/16	2	134.50	1	134.50	134.00	1	6,778	0.01%
2020/04/15	0.1	136.50	3	136.67	136.50	-2.9	6,857	-0.04%
2020/04/14	0	0.00	37.1	129.44	132.00	-37.1	6,752	-0.55%
2020/04/13	11.1	125.46	0	0.00	125.00	11.1	6,728	0.17%
2020/04/10	6	127.75	15	127.50	128.00	-9	6,762	-0.13%
2020/04/09	0.1	125.50	38	125.14	125.00	-37.9	6,768	-0.56%
2020/04/08	0	0.00	3	124.83	125.00	-3	6,739	-0.04%
2020/04/07	15	121.50	2	121.00	121.00	13	6,709	0.19%
2020/04/06	2	117.50	2	117.00	119.00	0	6,804	0.00%
2020/04/01	0	0.00	16	119.84	120.00	-16	6,727	-0.24%
2020/03/27	4	121.38	1	122.00	118.00	3	6,654	0.05%
2020/03/26	10.1	120.00	0	0.00	120.00	10.1	6,631	0.15%
2020/03/25	27	118.67	2	118.75	119.00	25	6,698	0.37%
2020/03/23	2	113.00	0	0.00	112.50	2	6,714	0.03%
2020/03/20	0	0.00	2	117.00	117.50	-2	6,693	-0.03%
2020/03/19	3	111.33	2	110.50	111.00	1	6,643	0.02%
2020/03/18	7	115.86	5	117.00	115.00	2	6,604	0.03%
2020/03/16	0.1	118.00	0	0.00	118.00	0.1	6,460	0.00%
2020/03/13	9	112.67	9	118.28	120.00	0	6,356	0.00%
2020/03/12	4	126.75	0	0.00	123.50	4	6,073	0.07%
2020/03/11	3	134.83	0	0.00	133.00	3	5,867	0.05%
2020/03/10	1	134.00	0	0.00	133.00	1	5,832	0.02%
2020/03/09	10	135.40	0	0.00	133.00	10	5,776	0.17%
2020/03/06	10	139.00	0	0.00	138.50	10	5,654	0.18%
2020/03/05	0.1	142.50	0	0.00	142.50	0.1	5,654	0.00%
2020/03/04	0	0.00	2	138.50	140.00	-2	5,743	-0.03%
2020/03/02	1	139.00	0	0.00	138.00	1	5,835	0.02%
2020/02/27	1	140.50	3	140.67	140.00	-2	5,910	-0.03%
2020/02/25	0.1	141.50	0	0.00	141.00	0.1	5,806	0.00%
2020/02/18	1	142.50	2	142.50	142.00	-1	5,914	-0.02%
2020/02/17	10.1	145.00	0	0.00	144.50	10.1	5,893	0.17%
2020/02/13	0	0.00	2	144.50	145.50	-2	5,910	-0.03%
2020/02/12	3	142.67	0	0.00	144.00	3	5,916	0.05%
2020/02/11	2.1	143.03	0	0.00	142.50	2.1	5,928	0.04%
2020/02/10	6	142.50	0	0.00	143.00	6	6,084	0.10%
2020/02/07	12	145.00	0	0.00	143.50	12	6,221	0.19%
2020/02/06	0	0.00	1	145.50	147.00	-1	6,445	-0.02%
2020/02/05	0.1	145.50	3	143.17	145.50	-2.9	6,521	-0.04%
2020/02/04	2	141.00	0	0.00	142.50	2	6,507	0.03%
2020/02/03	1	138.00	0	0.00	140.50	1	6,618	0.02%
2020/01/30	2.1	143.74	30	145.23	143.00	-27.9	6,897	-0.40%
2020/01/20	16.2	152.13	22	153.41	152.50	-5.8	6,756	-0.09%
2020/01/16	0	0.00	4	149.75	151.00	-4	6,757	-0.06%
2020/01/15	15.1	149.16	0	0.00	148.50	15.1	6,755	0.22%
2020/01/14	1	150.00	0	0.00	151.00	1	6,760	0.01%
2020/01/13	10	149.50	1	149.00	149.50	9	6,828	0.13%
2020/01/10	0.2	151.00	0	0.00	151.00	0.2	6,891	0.00%
2020/01/09	10	151.00	22	151.84	152.00	-12	6,880	-0.17%
2020/01/07	0	149.00	14	147.39	149.00	-14	6,885	-0.20%
2020/01/06	22.1	147.96	3	149.50	149.00	19.1	7,018	0.27%
2019/12/30	17	151.32	3	151.33	152.00	14	7,322	0.19%
2019/12/27	0	0.00	3	147.50	148.00	-3	7,179	-0.04%
2019/12/26	0	0.00	1	146.00	146.00	-1	7,226	-0.01%
2019/12/25	0.1	147.50	0	0.00	147.00	0.1	7,334	0.00%
2019/12/24	5.1	146.99	2	146.00	146.50	3.1	7,488	0.04%
2019/12/23	0	0.00	4	148.00	148.50	-4	7,697	-0.05%
2019/12/20	6	147.75	0	0.00	146.50	6	8,017	0.07%
2019/12/18	0	0.00	3	150.17	150.00	-3	8,014	-0.04%
2019/12/17	2	147.25	5	149.50	149.50	-3	8,012	-0.04%
2019/12/16	2.1	147.27	5.1	147.80	148.50	-3.1	7,995	-0.04%
2019/12/13	1	145.50	2	145.50	145.50	-1	7,920	-0.01%
2019/12/12	0	0.00	6	143.08	143.00	-6	7,841	-0.08%
2019/12/11	0	0.00	1	142.00	142.50	-1	7,878	-0.01%
2019/12/09	0	0.00	1.1	142.95	143.00	-1.1	7,882	-0.01%
2019/12/06	0.1	141.50	22	141.05	141.50	-21.9	7,794	-0.28%
2019/12/05	5	141.00	1	141.00	140.50	4	7,745	0.05%
2019/12/04	0	0.00	10	140.00	140.00	-10	7,709	-0.13%
2019/11/29	62	141.73	2	140.50	140.00	60	7,695	0.78%
2019/11/28	1	139.00	11	141.27	142.00	-10	7,588	-0.13%
2019/11/26	0.1	139.00	2	139.25	138.50	-1.9	7,516	-0.03%
2019/11/25	0	139.00	1	138.50	138.50	-1	7,374	-0.01%
2019/11/22	1	137.00	0	0.00	138.50	1	7,445	0.01%
2019/11/21	3	135.50	1	137.50	137.50	2	7,509	0.03%
2019/11/20	0	0.00	5	137.50	137.00	-5	7,488	-0.07%
2019/11/19	2	137.50	13	139.50	139.50	-11	7,466	-0.15%
2019/11/18	2.1	135.05	23	134.63	136.50	-20.9	7,375	-0.28%
2019/11/15	16	133.94	18	134.44	133.50	-2	7,406	-0.03%
2019/11/14	8	134.50	0	0.00	134.50	8	7,315	0.11%
2019/11/13	25	136.54	5	135.50	135.50	20	7,322	0.27%
2019/11/12	1	137.50	1	137.50	138.50	0	7,271	0.00%
2019/11/08	13	138.92	3	140.33	139.50	10	7,220	0.14%
2019/11/07	6	137.67	12	137.58	139.50	-6	7,145	-0.08%
2019/11/06	23	140.74	20	141.10	140.50	3	6,929	0.04%
2019/11/05	0.2	141.00	16	138.25	141.00	-15.8	6,785	-0.23%
2019/11/04	11	134.50	0	0.00	134.50	11	6,596	0.17%
2019/11/01	1	134.00	1	134.00	133.50	0	6,568	0.00%
2019/10/31	0	0.00	2	134.75	134.00	-2	6,637	-0.03%
2019/10/30	1	134.00	1	135.50	135.50	0	6,636	0.00%
2019/10/29	19	134.53	1	134.00	134.00	18	6,593	0.27%
2019/10/28	0	0.00	2	140.50	140.50	-2	6,289	-0.03%
2019/10/25	0.1	140.00	2	139.75	139.50	-1.9	6,228	-0.03%
2019/10/24	0	0.00	4	138.88	139.50	-4	6,184	-0.06%
2019/10/23	3	137.50	0.1	138.00	137.50	2.9	6,128	0.05%
2019/10/21	1	136.00	1	136.00	136.00	0	6,087	0.00%
2019/10/18	1	135.50	2	136.25	136.50	-1	5,989	-0.02%
2019/10/16	11.1	132.50	1	132.50	132.50	10.1	5,939	0.17%
2019/10/15	0	0.00	1	132.50	133.00	-1	5,871	-0.02%
2019/10/14	1	128.50	10.1	131.57	133.00	-9.1	5,856	-0.16%
2019/10/09	13.1	127.73	0	0.00	127.00	13.1	5,664	0.23%
2019/10/08	2	132.50	0	0.00	131.50	2	5,447	0.04%
2019/10/07	1.1	133.53	0	0.00	133.50	1.1	5,436	0.02%
2019/10/04	11	131.82	0	0.00	131.50	11	5,370	0.20%
2019/10/03	2	132.75	0	0.00	133.00	2	5,228	0.04%
2019/10/02	1.1	135.00	1	134.50	134.50	0.1	5,192	0.00%
2019/10/01	6	132.92	1	132.50	134.00	5	5,106	0.10%
2019/09/27	1	132.50	20	131.50	132.50	-19	4,987	-0.38%
2019/09/26	3	135.00	2	135.25	134.00	1	4,848	0.02%
2019/09/25	9.1	137.78	1	138.50	136.00	8.1	4,679	0.17%
2019/09/24	2	144.25	0	0.00	143.00	2	4,409	0.05%
2019/09/20	0.1	146.50	0	0.00	145.50	0.1	4,329	0.00%
2019/09/19	1	148.00	1	149.00	148.50	0	4,250	0.00%
2019/09/17	0	146.00	0	0.00	145.50	0	4,318	0.00%
2019/09/16	0.1	147.00	0	0.00	147.00	0.1	4,436	0.00%
2019/09/06	0	148.50	0	0.00	148.50	0	4,603	0.00%
2019/09/05	0.1	147.00	0	0.00	147.50	0.1	4,620	0.00%
2019/08/30	1	146.50	0	0.00	146.50	1	4,674	0.02%
2019/08/27	0.1	146.00	0	0.00	145.50	0.1	4,837	0.00%
2019/08/26	0	146.50	1	145.50	145.00	-1	4,872	-0.02%
2019/08/21	1	151.00	0	0.00	150.00	1	5,274	0.02%
2019/08/16	0.1	147.00	20	147.50	146.50	-19.9	5,531	-0.36%
2019/08/12	0	0.00	1	149.50	149.00	-1	5,746	-0.02%
2019/08/07	0	0.00	5	150.50	149.50	-5	5,834	-0.09%
2019/08/06	0.1	148.50	0	0.00	148.50	0.1	5,902	0.00%
2019/08/02	1	150.50	0	0.00	152.50	1	5,845	0.02%
2019/08/01	5	152.50	5	155.00	153.00	0	5,810	0.00%
2019/07/30	0	0.00	1	150.00	149.00	-1	5,719	-0.02%
2019/07/26	0.1	151.00	0	0.00	150.50	0.1	5,906	0.00%
2019/07/25	0	150.00	0	0.00	149.50	0	5,956	0.00%
2019/07/24	0	0.00	2	151.50	151.50	-2	5,931	-0.03%
2019/07/18	1	149.00	0	0.00	147.50	1	5,889	0.02%
2019/07/17	11	151.36	0	0.00	150.00	11	5,804	0.19%
2019/07/15	11.1	153.05	2	152.75	154.50	9.1	5,707	0.16%
2019/07/12	1	152.50	0	0.00	151.00	1	5,673	0.02%
2019/07/11	20	153.50	30	153.00	152.00	-10	5,683	-0.18%
2019/07/10	30	151.17	0	0.00	151.50	30	5,659	0.53%
2019/07/09	2	151.25	0	0.00	151.00	2	5,691	0.04%
2019/07/05	0.1	155.00	0	0.00	155.00	0.1	5,834	0.00%
2019/07/02	2	155.50	0	0.00	155.00	2	6,103	0.03%
2019/07/01	1	160.00	2.1	160.24	160.50	-1.1	6,084	-0.02%
2019/06/25	7.1	155.64	0	0.00	155.00	7.1	6,109	0.12%
2019/06/21	1	159.50	7	158.64	159.50	-6	6,074	-0.10%
2019/06/20	0	0.00	1	159.00	159.00	-1	5,974	-0.02%
2019/06/19	1	158.00	3	157.50	158.00	-2	6,030	-0.03%
2019/06/17	0.1	153.00	0	0.00	153.00	0.1	6,239	0.00%
2019/06/06	0	0.00	1	147.50	148.00	-1	6,907	-0.01%
2019/06/05	2.1	148.19	1	146.00	146.00	1.1	6,915	0.02%
2019/06/03	0	0.00	1.1	147.10	148.00	-1.1	6,907	-0.02%
2019/05/31	1.1	142.03	0	0.00	142.50	1.1	6,862	0.02%
2019/05/30	0	0.00	1	144.00	142.50	-1	6,859	-0.01%
2019/05/27	0	141.00	0	0.00	140.00	0	6,841	0.00%
2019/05/24	0	0.00	1	140.00	140.00	-1	6,832	-0.01%
2019/05/23	1	137.00	0	0.00	136.50	1	6,779	0.01%
2019/05/22	3	141.50	3	140.50	140.50	0	6,709	0.00%
2019/05/17	1.1	143.00	0	0.00	142.50	1.1	6,712	0.02%
2019/05/16	1	145.00	0	0.00	144.00	1	6,741	0.01%
2019/05/15	2	148.75	0	0.00	147.50	2	6,796	0.03%
2019/05/10	2	150.00	0	0.00	150.50	2	6,939	0.03%
2019/05/09	2	152.00	0	0.00	151.00	2	6,955	0.03%
2019/05/07	0.1	156.00	0	0.00	155.50	0.1	6,969	0.00%
2019/05/06	0.1	154.50	0	0.00	153.50	0.1	7,030	0.00%
2019/05/02	1	159.50	0	0.00	159.50	1	7,058	0.01%
2019/04/26	0	0.00	1	161.00	161.00	-1	7,221	-0.01%
2019/04/25	0.1	162.00	1	162.50	162.50	-0.9	7,395	-0.01%
2019/04/19	1	160.50	0	0.00	159.00	1	7,897	0.01%
2019/04/17	1	162.00	0	0.00	162.00	1	8,229	0.01%
2019/04/15	0.1	162.00	0	0.00	162.00	0.1	8,716	0.00%
2019/04/12	3	162.67	0	0.00	163.00	3	8,829	0.03%
2019/04/10	0	0.00	2	165.50	166.00	-2	8,729	-0.02%
2019/04/09	2	162.00	0	0.00	164.00	2	8,641	0.02%
2019/04/08	0.1	164.00	3	165.00	165.00	-2.9	8,634	-0.03%
2019/03/28	4	160.00	1	160.50	161.50	3	8,347	0.04%
2019/03/26	0	161.00	0	0.00	162.00	0	8,422	0.00%
2019/03/25	1.1	156.00	0	0.00	156.00	1.1	8,371	0.01%
2019/03/22	0	0.00	2	161.00	161.50	-2	8,319	-0.02%
2019/03/21	0	0.00	0.1	160.00	160.50	-0.1	8,304	0.00%
2019/03/20	0	0.00	12	155.58	155.50	-12	8,223	-0.15%
2019/03/19	0	0.00	3	153.50	154.50	-3	8,133	-0.04%
2019/03/18	0	151.50	1	150.50	151.50	-1	8,092	-0.01%
2019/03/15	0.1	149.00	0	0.00	149.00	0.1	8,039	0.00%
2019/03/14	5	150.00	5.1	149.03	150.00	-0.1	7,943	0.00%
2019/03/13	3	147.67	2	147.50	148.00	1	7,944	0.01%
2019/03/12	1.1	144.12	1	148.50	144.00	0.1	7,799	0.00%
2019/03/11	0	0.00	9	153.00	152.00	-9	7,540	-0.12%
2019/03/08	2	150.75	1	151.00	150.50	1	7,599	0.01%
2019/03/06	0	154.50	0	0.00	154.50	0	7,897	0.00%
2019/03/05	0.1	153.50	0	0.00	153.50	0.1	7,930	0.00%
2019/03/04	10	157.00	10	158.00	157.00	0	7,920	0.00%
2019/02/27	0	0.00	1	154.00	153.50	-1	7,718	-0.01%
2019/02/26	0.1	152.50	3	153.00	152.50	-2.9	7,707	-0.04%
2019/02/25	0.1	153.00	0	0.00	154.00	0.1	7,714	0.00%
2019/02/18	0	0.00	1	155.00	154.00	-1	7,663	-0.01%
2019/02/15	0.1	154.50	0	0.00	155.00	0.1	7,685	0.00%
2019/02/14	0	0.00	1	154.00	154.50	-1	7,670	-0.01%
2019/02/13	0	0.00	1.1	153.88	153.50	-1.1	7,584	-0.01%
2019/02/12	0	152.50	6	152.42	153.00	-6	7,515	-0.08%
2019/02/11	0.1	151.00	0	0.00	151.50	0.1	7,536	0.00%
2019/01/30	0	0.00	10	152.00	151.00	-10	7,521	-0.13%
2019/01/29	11.1	148.82	3	147.50	149.00	8.1	7,570	0.11%
2019/01/28	1	152.00	0	0.00	152.00	1	7,533	0.01%
2019/01/25	0.1	154.00	6.1	154.00	154.00	-6.1	7,685	-0.08%
2019/01/23	2	149.25	2	149.50	149.50	0	8,076	0.00%
2019/01/22	0	0.00	1	151.00	151.50	-1	8,212	-0.01%
2019/01/21	0	0.00	13	152.38	152.00	-13	8,306	-0.16%
2019/01/18	2	148.50	13	151.00	150.50	-11	8,328	-0.13%
2019/01/17	23	149.98	3	149.17	150.00	20	8,329	0.24%
2019/01/16	1	150.00	6	149.17	149.50	-5	8,293	-0.06%
2019/01/15	6.1	149.33	5.1	147.64	150.00	0.9	8,237	0.01%
2019/01/11	2	141.50	0	0.00	142.00	2	8,003	0.02%
2019/01/09	3	144.17	13	143.50	144.50	-10	7,862	-0.13%
2019/01/08	3	140.50	17	141.09	140.50	-14	7,698	-0.18%
2019/01/07	4.1	136.25	7.1	136.01	138.00	-3.1	7,555	-0.04%
2019/01/04	0	0.00	4	131.75	131.00	-4	7,460	-0.05%
2019/01/03	10	129.00	2	129.75	130.00	8	7,520	0.11%
2019/01/02	1	126.50	0	0.00	127.00	1	7,561	0.01%
2018/12/28	0	0.00	101	129.00	129.50	-101	7,724	-1.31%	大賣/鉅額交易
2018/12/26	1	126.00	0	0.00	126.00	1	7,971	0.01%
2018/12/25	2.1	126.52	1	127.00	127.00	1.1	8,121	0.01%
2018/12/22	1	127.00	0	0.00	128.50	1	8,506	0.01%
2018/12/21	3	128.17	0	0.00	128.00	3	9,013	0.03%
2018/12/20	1	132.50	12	133.42	133.00	-11	9,149	-0.12%
2018/12/19	0	0.00	2	132.50	132.50	-2	9,063	-0.02%
2018/12/18	0	0.00	1	132.00	132.00	-1	9,055	-0.01%
2018/12/17	0.1	130.50	0	0.00	131.00	0.1	9,118	0.00%
2018/12/13	0	0.00	24.1	130.07	131.00	-24.1	9,134	-0.26%
2018/12/12	0	0.00	10	129.50	128.50	-10	9,064	-0.11%
2018/12/11	0	0.00	1	128.50	128.00	-1	9,172	-0.01%
2018/12/10	1	126.50	0	0.00	126.50	1	9,250	0.01%
2018/12/07	0	0.00	1	127.00	127.50	-1	9,297	-0.01%
2018/12/06	101	125.99	2	127.25	127.50	99	9,369	1.06%	大買/
2018/12/05	0.1	129.00	1	128.00	129.00	-0.9	9,360	-0.01%
2018/12/04	0	0.00	1	128.50	130.00	-1	9,435	-0.01%
2018/12/03	3	129.83	1	129.00	130.00	2	9,468	0.02%
2018/11/30	0	0.00	1	129.50	130.00	-1	9,397	-0.01%
2018/11/29	0	0.00	2	130.50	128.50	-2	9,248	-0.02%
2018/11/28	0	0.00	6	128.42	128.00	-6	9,158	-0.07%
2018/11/27	0	0.00	8	125.88	126.50	-8	9,194	-0.09%
2018/11/26	0.1	122.00	0	0.00	122.00	0.1	9,369	0.00%
2018/11/23	3	119.50	1	119.50	120.00	2	9,678	0.02%
2018/11/22	2	123.50	0	0.00	121.00	2	10,201	0.02%
2018/11/21	2	123.50	0	0.00	125.50	2	10,420	0.02%
2018/11/20	2	125.25	0	0.00	125.50	2	10,316	0.02%
2018/11/19	2	127.25	1	129.00	127.50	1	10,278	0.01%
2018/11/16	1	128.00	0	0.00	128.50	1	10,284	0.01%
2018/11/15	2.1	126.80	1	130.00	127.50	1.1	10,238	0.01%
2018/11/13	2	125.00	9	126.39	129.00	-7	10,116	-0.07%
2018/11/12	0	0.00	1	130.00	128.50	-1	10,074	-0.01%
2018/11/09	1	128.00	0	0.00	128.00	1	10,063	0.01%
2018/11/08	1	130.00	3	130.17	130.00	-2	10,040	-0.02%
2018/11/07	1	129.00	4	129.00	130.00	-3	10,001	-0.03%
2018/11/06	3	125.67	2	126.75	127.50	1	9,993	0.01%
2018/11/05	1.1	130.39	1	129.00	129.00	0.1	9,888	0.00%
2018/11/02	19	128.45	2	127.75	129.00	17	9,831	0.17%
2018/11/01	16	129.53	4	131.50	130.00	12	9,705	0.12%
2018/10/31	0	0.00	15	129.17	130.00	-15	9,490	-0.16%
2018/10/30	1	124.50	4	124.25	125.00	-3	9,097	-0.03%
2018/10/29	1	119.00	1	120.50	119.50	0	8,878	0.00%
2018/10/26	1	121.50	2	121.50	121.50	-1	8,811	-0.01%
2018/10/25	3.1	120.69	3	122.67	121.50	0.1	8,785	0.00%
2018/10/24	1	118.00	5.3	122.72	123.00	-4.3	8,712	-0.05%
2018/10/23	4	120.75	4	121.13	120.00	0	8,660	0.00%
2018/10/22	0	0.00	2	122.25	122.50	-2	8,704	-0.02%
2018/10/19	1	120.00	7	117.00	118.50	-6	8,672	-0.07%
2018/10/18	0	0.00	12	118.96	119.50	-12	8,657	-0.14%
2018/10/17	1	117.00	2	122.00	117.00	-1	8,641	-0.01%
2018/10/16	0.1	119.50	4	117.25	119.00	-3.9	8,558	-0.05%
2018/10/15	0	118.00	1	118.00	117.00	-1	8,498	-0.01%
2018/10/12	6.1	116.62	4	117.00	118.50	2.1	8,417	0.02%
2018/10/11	4	111.38	4	111.75	111.50	0	8,264	0.00%
2018/10/09	7	118.36	1	118.00	117.50	6	8,067	0.07%
2018/10/08	3	114.83	0	0.00	114.50	3	8,002	0.04%
2018/10/05	6	118.17	0	0.00	118.50	6	7,868	0.08%
2018/10/04	2	124.00	0	0.00	123.50	2	7,750	0.03%
2018/10/03	15.1	125.24	2	126.50	125.00	13.1	7,668	0.17%
2018/10/02	10	127.00	2	127.75	128.00	8	7,578	0.11%
2018/10/01	6	132.33	8	129.06	129.50	-2	7,478	-0.03%
2018/09/28	5	129.30	12.1	130.42	131.00	-7.1	7,307	-0.10%
2018/09/27	16	125.28	12	125.08	125.50	4	6,958	0.06%
2018/09/26	1	119.50	0	0.00	119.50	1	6,730	0.01%
2018/09/25	0.1	120.00	0	0.00	120.00	0.1	6,701	0.00%
2018/09/20	1	119.00	0	0.00	120.00	1	6,626	0.02%
2018/09/18	0	120.00	2	119.25	120.00	-2	6,572	-0.03%
2018/09/17	2	120.00	3	120.00	120.00	-1	6,529	-0.01%
2018/09/14	2	117.50	2	117.00	116.50	0	6,406	0.00%
2018/09/13	1	116.50	0	0.00	116.00	1	6,389	0.02%
2018/09/12	1	116.00	0	0.00	116.50	1	6,347	0.02%
2018/09/11	1	119.50	0	0.00	118.50	1	6,300	0.02%
2018/09/10	2	117.75	35	118.17	119.50	-33	6,288	-0.52%
2018/09/07	0	0.00	5	120.50	120.50	-5	6,297	-0.08%
2018/09/06	0	0.00	9	120.22	121.50	-9	6,211	-0.14%
2018/09/05	1.1	123.39	4	123.88	122.00	-2.9	6,193	-0.05%
2018/09/04	9	123.33	0	0.00	124.00	9	6,157	0.15%
2018/09/03	1	120.00	1	121.00	121.50	0	6,137	0.00%
2018/08/31	39	122.95	4	122.75	123.00	35	6,083	0.58%
2018/08/30	16	120.31	12.1	122.93	121.00	3.9	5,859	0.07%
2018/08/29	6	118.17	16	117.00	118.50	-10	5,525	-0.18%
2018/08/28	0	0.00	5	110.10	112.00	-5	4,938	-0.10%
2018/08/27	0.1	106.00	0	0.00	105.50	0.1	4,668	0.00%
2018/08/24	1	106.00	0	0.00	104.50	1	4,706	0.02%
2018/08/23	10	106.50	0	0.00	106.50	10	4,798	0.21%
2018/08/22	0	0.00	1	105.50	106.00	-1	4,803	-0.02%
2018/08/17	0	0.00	13	105.50	105.00	-13	4,808	-0.27%
2018/08/16	13	103.50	0	0.00	103.00	13	4,784	0.27%
2018/08/15	0	106.00	0	0.00	105.50	0	4,796	0.00%
2018/08/14	2	106.50	0	0.00	106.50	2	4,780	0.04%
2018/08/10	2	106.25	2	107.50	106.00	0	4,780	0.00%
2018/08/08	0	0.00	1	109.50	109.50	-1	4,738	-0.02%
2018/08/07	0.1	108.00	0	0.00	108.00	0.1	4,754	0.00%
2018/08/03	0	0.00	1	108.00	108.00	-1	4,818	-0.02%
2018/08/02	0	0.00	20	108.00	106.50	-20	4,838	-0.41%
2018/07/31	1	105.00	0	0.00	106.50	1	4,848	0.02%
2018/07/27	1	108.00	2	108.25	108.00	-1	4,951	-0.02%
2018/07/23	2	104.00	1	104.00	104.00	1	5,378	0.02%
2018/07/20	0	0.00	2	103.50	103.50	-2	5,499	-0.04%
2018/07/19	0	0.00	1	103.00	103.00	-1	5,549	-0.02%
2018/07/18	0	0.00	13	104.50	105.00	-13	5,671	-0.23%
2018/07/17	12	102.00	0	0.00	102.00	12	5,749	0.21%
2018/07/16	0	105.00	0	0.00	104.00	0	5,822	0.00%
2018/07/13	0	0.00	12	104.00	105.00	-12	5,909	-0.20%
2018/07/12	12	101.50	2	102.00	101.50	10	5,945	0.17%
2018/07/11	0	0.00	13	102.50	102.50	-13	5,949	-0.22%
2018/07/10	12.1	101.51	50	102.00	102.50	-37.9	5,980	-0.63%
2018/07/09	0	0.00	10	102.90	102.00	-10	6,078	-0.16%
2018/07/06	3	99.17	0	0.00	99.20	3	6,187	0.05%
2018/07/05	14	99.43	22	98.74	98.90	-8	6,144	-0.13%
2018/07/04	10	102.50	1	101.00	101.50	9	6,001	0.15%
2018/06/29	2.1	109.04	12	109.50	109.50	-9.9	5,980	-0.17%
2018/06/28	1	107.50	0	0.00	107.00	1	5,902	0.02%
2018/06/27	20	107.50	1	108.00	107.50	19	5,882	0.32%
2018/06/26	1	108.00	450	108.50	108.00	-449	5,854	-7.67%	大賣/鉅額交易
2018/06/22	2	110.25	1	110.50	110.50	1	5,854	0.02%
2018/06/19	100	110.50	0	0.00	110.50	100	6,028	1.66%
2018/06/15	1	113.51	0	0.00	113.50	1	6,015	0.02%
2018/06/14	13	115.38	0	0.00	114.00	13	6,025	0.22%
2018/06/13	1	116.50	12	117.50	117.00	-11	6,070	-0.18%
2018/06/12	12	115.50	0	0.00	115.00	12	6,134	0.20%
2018/06/11	1	117.00	17	115.09	116.50	-16	6,112	-0.26%
2018/06/08	1	112.50	3	113.00	113.50	-2	6,015	-0.03%
2018/06/07	0	0.00	12	113.50	113.50	-12	5,962	-0.20%
2018/06/06	15	113.03	10	113.50	113.00	5	6,038	0.08%
2018/06/05	41.1	113.08	0	0.00	112.00	41.1	6,142	0.67%
2018/06/01	0	0.00	101	114.00	114.50	-101	6,148	-1.64%	大賣/鉅額交易
2018/05/31	0	0.00	21	111.02	111.00	-21	6,123	-0.34%
2018/05/30	2	112.25	0	0.00	112.00	2	6,035	0.03%
2018/05/29	20	114.00	0	0.00	114.50	20	6,049	0.33%
2018/05/25	0.1	115.00	0	0.00	115.00	0.1	6,139	0.00%
2018/05/24	6	112.50	0	0.00	112.50	6	6,122	0.10%
2018/05/23	1	112.50	0	0.00	112.50	1	6,122	0.02%
2018/05/22	0.1	115.00	0	0.00	114.50	0.1	6,103	0.00%
2018/05/21	1	115.00	2	117.75	117.50	-1	6,146	-0.02%
2018/05/17	0	0.00	9	115.00	113.50	-9	6,104	-0.15%
2018/05/16	1	115.00	0	0.00	115.50	1	6,090	0.02%
2018/05/15	0	116.00	0	0.00	115.00	0	6,121	0.00%
2018/05/10	0.1	115.50	0	0.00	115.00	0.1	6,092	0.00%
2018/05/09	0	0.00	15	114.20	113.00	-15	6,041	-0.25%
2018/05/08	2	115.25	11	114.45	114.50	-9	6,026	-0.15%
2018/05/07	1	111.50	15	111.43	112.00	-14	5,916	-0.24%
2018/05/04	3	105.17	2	107.00	107.00	1	5,781	0.02%
2018/05/03	30	108.50	3	106.00	104.00	27	5,706	0.47%
2018/04/30	2	107.75	0	0.00	108.00	2	5,522	0.04%
2018/04/27	0	0.00	0.5	111.00	110.00	-0.5	5,526	-0.01%
2018/04/26	4.1	110.50	4	110.00	110.00	0.1	5,608	0.00%
2018/04/24	2	110.25	3	110.50	111.50	-1	5,640	-0.02%
2018/04/23	15	114.27	0	0.00	114.50	15	5,572	0.27%
2018/04/19	12	118.50	0	0.00	120.00	12	5,458	0.22%
2018/04/18	13	118.46	13	119.88	120.00	0	5,417	0.00%
2018/04/17	1	120.00	0	0.00	120.00	1	5,419	0.02%
2018/04/16	2	121.02	0	0.00	121.50	2	5,386	0.04%
2018/04/13	3.1	121.50	0	0.00	120.50	3.1	5,338	0.06%
2018/04/12	3	124.33	1	123.00	123.50	2	5,212	0.04%
2018/04/11	1	127.00	0	0.00	126.50	1	5,060	0.02%
2018/04/03	100	128.00	0	0.00	128.00	100	5,119	1.95%
2018/04/02	0	0.00	1	130.50	130.00	-1	5,126	-0.02%
2018/03/31	0	0.00	1	130.50	130.50	-1	5,146	-0.02%
2018/03/29	1	128.50	0	0.00	130.00	1	5,147	0.02%
2018/03/28	100	128.50	0	0.00	128.50	100	5,137	1.95%
2018/03/27	2.1	131.04	0	0.00	131.50	2.1	5,139	0.04%
2018/03/23	1.9	128.21	0	0.00	128.00	1.9	4,954	0.04%
2018/03/22	103	131.48	0	0.00	130.00	103	4,823	2.14%	大買/鉅額交易
2018/03/20	203.1	132.74	0	0.00	132.00	203.1	4,792	4.24%	大買/鉅額交易
2018/03/19	1	135.00	0	0.00	134.50	1	4,704	0.02%
2018/03/16	0	136.50	0	0.00	136.00	0	4,649	0.00%
2018/03/15	1	136.51	0	0.00	136.50	1	4,569	0.02%
2018/03/14	0	0.00	1	136.50	136.50	-1	4,574	-0.02%
2018/03/13	10	136.50	0	0.00	137.00	10	4,595	0.22%
2018/03/12	5	135.70	2	135.50	135.50	3	4,581	0.07%
2018/03/09	5	135.90	0.3	137.00	135.50	4.7	4,492	0.10%
2018/03/08	2	137.00	0	0.00	137.00	2	4,425	0.05%
2018/03/07	0	137.50	0	0.00	137.00	0	4,389	0.00%
2018/03/05	0.1	138.50	353	139.08	138.50	-352.9	4,454	-7.92%	大賣/鉅額交易
2018/03/02	0	0.00	15	137.67	138.00	-15	4,494	-0.33%
2018/03/01	1	140.00	0	0.00	139.50	1	4,601	0.02%
2018/02/27	1.1	140.90	1	141.00	139.00	0.1	4,674	0.00%
2018/02/23	1	137.00	0	0.00	138.00	1	4,763	0.02%
2018/02/22	5	137.10	0	0.00	137.50	5	4,908	0.10%
2018/02/21	1	137.08	6	137.00	137.50	-5	4,918	-0.10%
2018/02/12	150	135.50	3	135.67	135.00	147	4,873	3.02%	大買/鉅額交易
2018/02/09	204	133.50	0	0.00	134.50	204	4,935	4.13%	大買/鉅額交易
2018/02/08	6	137.67	1	137.00	137.00	5	4,890	0.10%
2018/02/07	2	137.75	0	0.00	137.00	2	4,959	0.04%
2018/02/06	7	137.36	0	0.00	138.50	7	4,932	0.14%
2018/02/05	4	144.00	0	0.00	145.00	4	4,842	0.08%
2018/02/01	1	147.00	0	0.00	147.00	1	4,923	0.02%
2018/01/31	14	145.93	2	147.25	147.00	12	5,023	0.24%
2018/01/29	5	146.00	0	0.00	146.50	5	5,007	0.10%
2018/01/26	1	147.00	0	0.00	147.50	1	4,981	0.02%
2018/01/25	1.1	148.44	1	149.00	147.50	0.1	5,045	0.00%
2018/01/24	1	147.50	2	148.00	148.00	-1	5,101	-0.02%
2018/01/23	1	148.00	0	0.00	147.50	1	5,113	0.02%
2018/01/22	3	147.33	262	145.43	149.00	-259	4,988	-5.19%	大賣/鉅額交易
2018/01/19	3	144.00	0	0.00	144.50	3	4,846	0.06%
2018/01/18	4	142.25	5	142.40	143.00	-1	4,788	-0.02%
2018/01/17	2	139.00	0	0.00	139.00	2	4,719	0.04%
2018/01/16	30	138.00	1	140.00	140.00	29	4,687	0.62%
2018/01/15	0	137.50	0	0.00	137.00	0	4,663	0.00%
2018/01/11	2	136.75	0	0.00	136.50	2	4,674	0.04%
2018/01/10	0.1	139.00	0	0.00	138.50	0.1	4,667	0.00%
2018/01/08	1	139.50	1	141.00	140.50	0	4,941	0.00%
2018/01/05	1.1	139.57	1.3	140.50	140.50	-0.2	5,034	0.00%
2018/01/03	13	138.42	0	0.00	139.00	13	5,157	0.25%
2018/01/02	6	141.00	0	0.00	141.00	6	5,128	0.12%