台達電 (2308)-玉山-新竹券商分點個股進出

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
327.5
漲跌
▲9.0
漲幅
+2.83%
成交量
8,568張
產業
上市電子零組件類股
2207人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－玉山-新竹券商分點個股進出

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

玉山-新竹券商分點個股進出
玉山-新竹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
2024/05/22	2.2	322.86	5.3	327.04	327.50	-3.1	11,744	-0.03%
2024/05/21	1	318.50	1.5	319.70	318.50	-0.5	11,677	0.00%
2024/05/20	2.2	318.63	0	0.00	318.00	2.2	11,705	0.02%
2024/05/17	0	0.00	1	325.00	322.50	-1	11,644	-0.01%
2024/05/16	1	322.50	1	321.50	320.00	0	11,623	0.00%
2024/05/15	4	320.75	2.2	321.27	319.00	1.8	11,678	0.02%
2024/05/14	6.1	315.67	0.1	317.00	316.00	6	11,858	0.05%
2024/05/13	2.3	316.87	0.2	317.07	316.50	2	11,891	0.02%
2024/05/10	0.1	320.00	0.2	320.50	319.00	-0.1	11,859	0.00%
2024/05/09	9	321.67	9	322.78	323.00	0	11,854	0.00%
2024/05/08	0	321.83	0	0.00	321.00	0	11,988	0.00%
2024/05/07	1.4	325.65	7.3	324.81	326.00	-6	12,034	-0.05%
2024/05/06	18	328.22	9	321.11	322.00	9	12,002	0.07%
2024/05/03	3.1	327.13	5.4	325.93	327.50	-2.2	11,871	-0.02%
2024/05/02	3.1	307.78	4	310.25	309.50	-0.9	11,660	-0.01%
2024/04/30	2.3	320.93	2.5	323.30	320.50	-0.3	11,552	0.00%
2024/04/29	5	319.90	18	319.39	321.00	-13	11,523	-0.11%
2024/04/26	6.2	314.96	10.3	316.43	315.00	-4.2	11,528	-0.04%
2024/04/25	11	307.68	5.1	308.90	306.00	6	11,440	0.05%
2024/04/24	1.1	299.17	3	303.67	304.00	-1.9	11,454	-0.02%
2024/04/23	3.1	297.97	2	297.50	297.50	1.1	11,630	0.01%
2024/04/22	2.2	296.05	1	299.50	300.00	1.2	11,707	0.01%
2024/04/19	11.1	302.60	4.7	306.54	298.50	6.5	11,655	0.06%
2024/04/18	2.2	306.99	8	309.44	309.00	-5.8	11,503	-0.05%
2024/04/17	8.4	297.90	1.1	298.59	300.50	7.3	11,382	0.06%
2024/04/16	9.4	299.37	14.2	302.56	293.00	-4.9	11,428	-0.04%
2024/04/15	2.4	310.36	1.5	310.67	308.00	0.9	11,364	0.01%
2024/04/12	3.1	317.73	2	318.25	317.00	1.1	11,250	0.01%
2024/04/11	7.5	320.31	2.7	319.76	319.50	4.8	11,177	0.04%
2024/04/10	5.8	329.45	0.2	329.00	328.00	5.7	10,983	0.05%
2024/04/09	5.5	330.90	2.5	330.74	334.00	3	10,950	0.03%
2024/04/08	1.4	336.57	1.3	339.71	334.00	0	10,910	0.00%
2024/04/03	2.2	333.29	1.5	334.33	332.00	0.7	10,795	0.01%
2024/04/02	5.1	332.06	3	335.33	338.00	2.1	10,773	0.02%
2024/04/01	16.3	336.51	4.1	338.13	334.50	12.2	10,704	0.11%
2024/03/29	13.4	343.00	12.1	344.52	341.00	1.3	10,582	0.01%
2024/03/28	2.1	343.00	2.5	343.28	342.50	-0.4	10,405	0.00%
2024/03/27	10.2	341.90	1.5	341.77	341.50	8.7	10,303	0.08%
2024/03/26	7	344.21	3.7	342.81	343.50	3.3	10,120	0.03%
2024/03/25	21.7	356.17	6.2	356.95	352.50	15.5	9,830	0.16%
2024/03/22	7.3	354.97	37.8	355.59	358.00	-30.5	9,577	-0.32%
2024/03/21	4.4	335.15	13.7	332.55	338.00	-9.3	8,616	-0.11%
2024/03/20	4.7	318.35	3	317.50	316.00	1.7	8,247	0.02%
2024/03/19	0	0.00	6.2	319.66	320.00	-6.2	8,104	-0.08%
2024/03/15	2	305.74	2.5	305.53	303.00	-0.5	7,937	-0.01%
2024/03/14	10.2	310.76	6.1	311.16	310.50	4	7,801	0.05%
2024/03/13	2	314.50	4.1	315.61	314.50	-2.1	7,698	-0.03%
2024/03/12	3.6	313.95	2.3	315.54	312.50	1.3	7,540	0.02%
2024/03/11	11.2	308.24	11.3	308.02	308.00	-0.1	7,417	0.00%
2024/03/08	6.2	308.96	10.5	310.27	312.00	-4.3	7,338	-0.06%
2024/03/07	6.7	297.41	10.1	298.35	297.00	-3.4	6,824	-0.05%
2024/03/06	0.2	295.48	10	294.20	295.00	-9.8	6,725	-0.15%
2024/03/05	2.6	291.70	1	292.50	290.50	1.6	6,720	0.02%
2024/03/04	8.8	295.21	3	295.33	293.50	5.8	6,654	0.09%
2024/03/01	3	294.49	1.3	293.64	293.50	1.7	6,504	0.03%
2024/02/29	4.6	293.71	8	293.63	294.50	-3.4	6,488	-0.05%
2024/02/27	3.8	290.56	2	292.00	289.00	1.8	6,458	0.03%
2024/02/26	2.7	293.32	2	294.25	295.00	0.7	6,412	0.01%
2024/02/23	4.2	293.99	10	294.45	292.50	-5.8	6,404	-0.09%
2024/02/22	5	292.80	1	293.46	293.50	4	6,351	0.06%
2024/02/21	1.1	289.61	0	0.00	291.00	1.1	6,340	0.02%
2024/02/20	3.2	292.17	1.5	291.67	292.50	1.7	6,320	0.03%
2024/02/19	11.2	293.81	1	293.50	292.00	10.2	6,335	0.16%
2024/02/16	3.1	291.50	6.1	290.59	291.50	-3	6,385	-0.05%
2024/02/15	7.6	285.23	1	290.00	284.50	6.6	6,357	0.10%
2024/02/05	1.5	287.20	1	288.51	287.50	0.5	6,132	0.01%
2024/02/02	4.4	287.17	4	288.50	286.00	0.4	6,115	0.01%
2024/02/01	1.2	282.26	0	0.00	285.00	1.2	6,110	0.02%
2024/01/31	3.3	281.42	1	282.00	280.00	2.3	6,117	0.04%
2024/01/30	9.4	288.63	0.3	290.00	286.00	9.1	5,976	0.15%
2024/01/29	1	291.50	4	292.63	293.00	-3	6,004	-0.05%
2024/01/26	2	286.54	1.5	289.00	287.50	0.5	6,080	0.01%
2024/01/25	5.5	285.19	0.7	285.63	284.00	4.8	6,156	0.08%
2024/01/24	5.5	291.60	0	0.00	289.00	5.5	6,165	0.09%
2024/01/23	1.4	292.28	5.3	292.09	293.50	-4	6,207	-0.06%
2024/01/22	10.2	290.44	1.4	291.18	291.00	8.8	6,166	0.14%
2024/01/19	5.6	282.94	0.2	286.00	285.00	5.4	6,104	0.09%
2024/01/18	9.3	278.60	0.1	279.50	277.00	9.2	6,107	0.15%
2024/01/17	13.8	282.64	2	283.75	279.50	11.8	6,057	0.19%
2024/01/16	2.3	290.00	0	0.00	289.50	2.3	5,892	0.04%
2024/01/15	2.7	295.18	0	0.00	295.50	2.7	5,752	0.05%
2024/01/12	3.5	293.30	0	294.47	293.50	3.4	5,865	0.06%
2024/01/11	5	293.10	1.1	293.55	293.00	3.9	5,862	0.07%
2024/01/10	5.6	291.42	0	0.00	291.00	5.6	5,843	0.10%
2024/01/09	12.1	298.76	0	0.00	295.50	12.1	5,702	0.21%
2024/01/05	0	307.30	0.1	305.50	304.50	-0.1	5,659	0.00%
2024/01/03	0.2	305.22	0.2	305.17	304.50	0.1	5,779	0.00%
2024/01/02	2	309.26	0	0.00	310.00	2	5,754	0.04%
2023/12/29	0.4	312.42	0	0.00	313.50	0.4	5,791	0.01%
2023/12/28	0	314.50	0.1	314.42	313.00	-0.1	5,826	0.00%
2023/12/27	4	312.13	0	312.50	313.00	4	5,883	0.07%
2023/12/26	0.1	310.90	0	0.00	310.50	0.1	5,907	0.00%
2023/12/22	0.2	306.50	0	0.00	305.50	0.2	6,004	0.00%
2023/12/21	0.1	305.00	0	0.00	303.50	0.1	6,072	0.00%
2023/12/20	1.3	306.79	0	0.00	305.50	1.3	6,150	0.02%
2023/12/19	0.1	304.00	0	305.50	302.50	0.1	6,138	0.00%
2023/12/18	0.2	308.33	0	0.00	307.00	0.2	6,178	0.00%
2023/12/15	0	0.00	1.2	313.59	313.00	-1.2	6,146	-0.02%
2023/12/14	1.4	305.34	0	0.00	305.50	1.4	6,008	0.02%
2023/12/13	0.4	302.54	0	0.00	303.00	0.4	6,011	0.01%
2023/12/12	3.8	304.80	1	304.00	301.00	2.8	5,999	0.05%
2023/12/11	2.5	311.22	0	0.00	310.50	2.5	5,934	0.04%
2023/12/07	0.3	311.00	0	0.00	311.00	0.3	5,973	0.00%
2023/12/06	0.1	313.50	0	0.00	310.00	0.1	6,025	0.00%
2023/12/05	1.1	313.88	0	0.00	310.50	1.1	6,011	0.02%
2023/12/04	2	318.51	1	318.00	320.50	1	5,951	0.02%
2023/12/01	0.2	318.00	0	0.00	319.50	0.2	6,001	0.00%
2023/11/30	2.2	316.53	0	0.00	316.50	2.2	5,996	0.04%
2023/11/29	3	317.01	0	0.00	317.00	3	5,930	0.05%
2023/11/27	1	316.00	8.1	314.88	314.50	-7.1	5,879	-0.12%
2023/11/24	0.4	319.14	0	0.00	316.50	0.4	5,880	0.01%
2023/11/22	0	0.00	1.1	309.95	307.50	-1.1	5,845	-0.02%
2023/11/21	0.1	311.00	0	0.00	310.50	0.1	5,871	0.00%
2023/11/20	1.1	305.67	0	0.00	306.00	1.1	5,912	0.02%
2023/11/17	0	0.00	1	306.50	305.00	-1	5,912	-0.02%
2023/11/15	1.2	307.39	0.3	306.60	306.50	1	5,902	0.02%
2023/11/14	1.3	297.46	0	0.00	299.50	1.3	5,918	0.02%
2023/11/13	0.4	302.72	1	304.50	299.50	-0.6	5,947	-0.01%
2023/11/10	0	304.15	0	0.00	303.50	0	5,980	0.00%
2023/11/09	0.1	303.00	0	0.00	302.00	0.1	6,035	0.00%
2023/11/08	0.1	302.00	0	0.00	301.00	0.1	6,034	0.00%
2023/11/07	0	306.00	0	0.00	306.00	0	6,042	0.00%
2023/11/06	0.5	309.20	0.1	309.50	308.00	0.4	6,106	0.01%
2023/11/03	2.1	302.82	0.1	302.00	304.00	2	6,010	0.03%
2023/11/02	1.1	296.50	1.1	297.79	298.50	0	5,943	0.00%
2023/11/01	0.7	286.83	2	287.50	287.00	-1.3	5,924	-0.02%
2023/10/31	2.3	295.77	0.4	294.58	290.50	1.9	5,931	0.03%
2023/10/30	1.4	294.89	0.1	297.00	295.00	1.3	6,209	0.02%
2023/10/27	0.8	298.25	2	300.00	295.00	-1.2	6,405	-0.02%
2023/10/26	9.1	299.96	0	0.00	298.00	9.1	6,666	0.14%
2023/10/25	0.4	306.01	2	305.02	305.50	-1.6	6,654	-0.02%
2023/10/24	5.3	307.45	0	0.00	308.00	5.3	6,595	0.08%
2023/10/20	3.2	310.23	0	0.00	309.00	3.2	6,628	0.05%
2023/10/19	0.1	316.31	2	311.50	317.50	-1.9	6,545	-0.03%
2023/10/18	2.4	319.17	0	0.00	317.50	2.4	6,589	0.04%
2023/10/17	0	326.00	0	0.00	321.50	0	6,551	0.00%
2023/10/16	0.1	326.02	0	326.50	325.00	0.1	6,623	0.00%
2023/10/13	3.1	331.80	0	0.00	328.50	3.1	6,669	0.05%
2023/10/12	0	0.00	1	335.00	336.00	-1	6,647	-0.02%
2023/10/11	0	339.50	0	0.00	338.50	0	6,721	0.00%
2023/10/06	0	0.00	2	339.75	337.50	-2	6,828	-0.03%
2023/10/05	0.2	339.01	2	339.75	338.00	-1.8	6,899	-0.03%
2023/10/04	0.1	332.80	0	0.00	333.00	0.1	6,942	0.00%
2023/10/03	0	336.50	4.2	338.05	336.50	-4.2	6,933	-0.06%
2023/10/02	0	0.00	2	335.00	335.50	-2	6,932	-0.03%
2023/09/28	4	326.86	4	324.00	324.50	0	7,020	0.00%
2023/09/27	3	322.17	1	323.50	323.00	2	7,075	0.03%
2023/09/26	2.1	330.24	0	329.50	326.50	2	7,120	0.03%
2023/09/25	1	334.99	5	336.00	336.50	-4	7,247	-0.05%
2023/09/22	1.2	326.25	0	0.00	328.50	1.2	7,260	0.02%
2023/09/21	1.3	326.13	4	324.00	325.00	-2.7	7,321	-0.04%
2023/09/20	2	327.26	0	330.50	330.50	2	7,280	0.03%
2023/09/19	1	330.00	0	0.00	330.50	1	7,372	0.01%
2023/09/18	1.1	331.61	1.1	333.50	330.50	0	7,598	0.00%
2023/09/15	0	341.00	1	341.50	340.00	-1	7,762	-0.01%
2023/09/14	0.3	338.27	1	338.00	338.00	-0.7	7,877	-0.01%
2023/09/13	0.2	330.54	0	0.00	331.50	0.2	8,001	0.00%
2023/09/12	0.3	332.95	0	0.00	332.50	0.3	8,360	0.00%
2023/09/11	5.4	333.63	0.2	337.00	331.50	5.3	8,651	0.06%
2023/09/08	1.1	340.25	0	0.00	340.00	1.1	8,860	0.01%
2023/09/07	1.1	343.60	1	345.50	343.00	0.1	9,100	0.00%
2023/09/06	3	345.00	0	0.00	345.00	3	9,296	0.03%
2023/09/05	1	347.50	1	348.01	348.50	0	9,306	0.00%
2023/09/04	2.1	344.30	0	0.00	346.00	2.1	9,405	0.02%
2023/09/01	1	344.06	1	348.45	346.00	0	9,557	0.00%
2023/08/31	0	346.50	0.4	346.00	346.00	-0.4	9,592	0.00%
2023/08/30	1	347.06	0	0.00	346.50	1	9,628	0.01%
2023/08/28	2	341.50	0	0.00	342.50	2	9,696	0.02%
2023/08/25	1.1	345.70	0	0.00	345.50	1.1	9,795	0.01%
2023/08/24	0.1	353.00	5	356.10	357.00	-4.9	9,803	-0.05%
2023/08/23	1	350.00	1	347.50	348.00	0	9,787	0.00%
2023/08/22	0.1	346.00	4	348.25	349.50	-3.9	9,963	-0.04%
2023/08/21	2.2	343.49	5.1	340.17	343.00	-2.9	10,001	-0.03%
2023/08/18	3.4	339.95	2	337.00	341.50	1.4	9,988	0.01%
2023/08/17	2.3	346.00	0	0.00	348.00	2.3	9,892	0.02%
2023/08/16	3	350.00	0	0.00	350.00	3	9,820	0.03%
2023/08/15	0.1	354.38	1	360.00	351.50	-0.9	9,831	-0.01%
2023/08/14	1	348.18	1	351.50	350.50	0	9,822	0.00%
2023/08/11	1.2	353.92	2	356.75	357.00	-0.8	9,848	-0.01%
2023/08/10	4.1	349.75	0	0.00	351.50	4.1	9,791	0.04%
2023/08/09	1	356.58	2	355.50	357.50	-1	9,727	-0.01%
2023/08/08	2	361.26	4.1	360.52	360.50	-2.1	9,738	-0.02%
2023/08/07	0.1	366.42	0	0.00	363.50	0.1	9,713	0.00%
2023/08/04	0.1	361.85	1	350.13	361.50	-1	9,620	-0.01%
2023/08/02	15.4	367.28	2.4	368.28	361.00	13	9,505	0.14%
2023/08/01	1.2	365.19	5.1	379.83	372.50	-3.9	9,159	-0.04%
2023/07/31	1.1	378.14	4.6	379.94	365.50	-3.5	8,946	-0.04%
2023/07/28	5	360.00	1	358.50	366.50	4	8,651	0.05%
2023/07/27	0	359.00	3	357.53	358.50	-3	8,573	-0.03%
2023/07/26	0	0.00	3.5	364.86	360.50	-3.5	8,666	-0.04%
2023/07/25	3	367.33	4	367.75	364.00	-1	8,722	-0.01%
2023/07/24	4	358.49	1	358.50	361.00	3	8,664	0.03%
2023/07/21	2	354.73	0	0.00	359.50	2	8,724	0.02%
2023/07/20	1.2	357.26	1.2	357.17	356.50	0	8,725	0.00%
2023/07/19	8.9	357.85	1	363.50	357.00	7.8	8,726	0.09%
2023/07/18	2.5	372.59	1.4	364.53	365.50	1.1	8,706	0.01%
2023/07/17	1.1	366.11	1	366.57	368.50	0.1	8,665	0.00%
2023/07/14	3.3	363.95	0.1	369.50	368.00	3.2	8,671	0.04%
2023/07/13	3.1	376.69	4.8	371.75	370.50	-1.7	8,592	-0.02%
2023/07/12	1.2	362.50	2	365.75	363.00	-0.8	8,481	-0.01%
2023/07/11	2.5	358.40	2.2	360.70	359.50	0.2	8,712	0.00%
2023/07/10	3	349.33	2	346.50	348.50	1	8,663	0.01%
2023/07/07	3.3	348.99	1.1	347.10	348.00	2.2	8,645	0.03%
2023/07/06	12	356.21	3.5	358.42	354.00	8.5	8,604	0.10%
2023/07/05	2.2	364.19	8	367.50	366.00	-5.8	8,456	-0.07%
2023/07/04	2	362.04	5.2	367.74	367.00	-3.1	8,386	-0.04%
2023/07/03	6.3	358.61	4	360.63	362.50	2.3	8,333	0.03%
2023/06/30	2.1	341.06	1	342.50	344.50	1.1	8,191	0.01%
2023/06/29	0.3	350.80	1	354.00	349.50	-0.7	8,124	-0.01%
2023/06/28	1.2	347.26	3.1	349.16	347.00	-1.9	8,085	-0.02%
2023/06/27	0.3	350.00	0.1	348.50	345.00	0.2	8,099	0.00%
2023/06/26	6	350.33	4.1	348.23	348.00	1.9	8,031	0.02%
2023/06/21	1.7	364.04	1.5	364.97	364.00	0.1	7,849	0.00%
2023/06/20	0.5	370.94	0	372.50	369.00	0.5	7,663	0.01%
2023/06/19	4.1	370.12	0.4	376.73	375.50	3.7	7,520	0.05%
2023/06/16	7.9	377.36	6.6	374.19	371.50	1.3	7,356	0.02%
2023/06/15	3	370.17	6	370.40	370.00	-3	6,961	-0.04%
2023/06/14	2.2	349.46	5.4	351.72	353.00	-3.2	6,673	-0.05%
2023/06/13	2.2	342.77	8.1	341.72	343.00	-5.8	6,422	-0.09%
2023/06/12	6.1	336.09	4.1	337.06	336.00	2.1	6,199	0.03%
2023/06/09	1.2	326.66	1	323.00	323.00	0.2	6,062	0.00%
2023/06/08	3	328.50	2	327.25	325.00	1	6,008	0.02%
2023/06/07	0.5	327.97	0.4	323.00	328.50	0.1	5,959	0.00%
2023/06/06	0	0.00	0.2	318.50	316.00	-0.2	5,807	0.00%
2023/06/05	0.1	316.94	0	0.00	319.50	0.1	5,826	0.00%
2023/06/02	0	316.00	0	0.00	315.00	0	5,989	0.00%
2023/06/01	0	315.00	1	316.50	316.50	-1	5,949	-0.02%
2023/05/31	0	0.00	1	313.00	316.50	-1	5,947	-0.02%
2023/05/30	1	315.00	0	0.00	314.00	1	5,850	0.02%
2023/05/29	0	0.00	1.2	316.58	315.50	-1.2	5,880	-0.02%
2023/05/26	0	0.00	4.1	314.72	318.00	-4.1	5,899	-0.07%
2023/05/25	0	305.00	0.1	307.00	308.00	-0.1	5,791	0.00%
2023/05/22	0	0.00	0.4	304.00	305.50	-0.4	5,764	-0.01%
2023/05/19	0	0.00	0.2	308.00	306.50	-0.2	5,779	0.00%
2023/05/18	0.3	307.00	0.1	307.00	306.50	0.2	5,779	0.00%
2023/05/17	0	0.00	0.1	303.00	305.00	-0.1	5,729	0.00%
2023/05/16	1	298.00	0	301.50	300.50	1	5,684	0.02%
2023/05/15	0	0.00	0.1	298.50	300.50	-0.1	5,704	0.00%
2023/05/12	2.1	297.77	0	0.00	297.50	2.1	5,716	0.04%
2023/05/11	2.1	297.77	0	0.00	297.00	2.1	5,780	0.04%
2023/05/10	0.1	302.78	2	303.00	301.50	-1.9	5,829	-0.03%
2023/05/05	0	302.17	0	0.00	303.00	0	5,953	0.00%
2023/05/04	0	0.00	2	304.25	304.00	-2	6,033	-0.03%
2023/05/03	0	299.50	0.1	298.50	298.50	-0.1	6,051	0.00%
2023/05/02	0.3	298.00	0	0.00	298.00	0.3	6,157	0.00%
2023/04/28	0	0.00	1.1	299.10	300.00	-1.1	6,268	-0.02%
2023/04/27	1.3	296.64	1.1	298.90	295.50	0.2	6,235	0.00%
2023/04/26	4.1	293.49	0	0.00	294.00	4.1	6,241	0.07%
2023/04/25	2.1	297.15	0	0.00	297.00	2.1	6,177	0.03%
2023/04/24	1	301.50	0	0.00	302.50	1	6,173	0.02%
2023/04/19	0.1	306.00	0	0.00	305.50	0.1	6,182	0.00%
2023/04/18	1.1	309.07	0	0.00	307.50	1.1	6,219	0.02%
2023/04/17	1	309.99	1	311.50	310.00	0	6,239	0.00%
2023/04/14	3	310.84	2.3	313.16	314.50	0.7	6,200	0.01%
2023/04/13	0.1	300.00	1.1	298.60	300.50	-1	5,923	-0.02%
2023/04/12	0	0.00	1.4	301.37	298.50	-1.4	5,907	-0.02%
2023/04/11	0.1	297.00	1	298.00	299.00	-0.9	5,890	-0.02%
2023/04/10	0	0.00	0.1	296.00	295.00	-0.1	5,858	0.00%
2023/04/07	0	294.00	0	0.00	294.00	0	5,841	0.00%
2023/03/31	0	0.00	5.3	299.31	301.00	-5.3	5,773	-0.09%
2023/03/29	0.1	296.00	1	295.00	295.50	-1	5,736	-0.02%
2023/03/28	0.1	298.00	0.2	298.00	298.50	-0.1	5,722	0.00%
2023/03/27	1	300.00	2.1	300.19	300.00	-1.1	5,663	-0.02%
2023/03/24	0	0.00	3.3	299.56	300.50	-3.3	5,686	-0.06%
2023/03/23	3	293.66	0.1	295.00	294.50	2.9	5,641	0.05%
2023/03/22	1.1	294.53	2	296.50	295.00	-0.9	5,693	-0.02%
2023/03/21	1	293.50	3.3	292.52	293.00	-2.3	5,745	-0.04%
2023/03/20	0.2	288.29	2.2	288.00	287.50	-2.1	5,733	-0.04%
2023/03/17	2.3	287.57	0	0.00	286.50	2.3	5,758	0.04%
2023/03/16	0.2	287.33	0	0.00	286.50	0.2	5,757	0.00%
2023/03/15	0	0.00	3.1	289.68	289.00	-3.1	5,803	-0.05%
2023/03/14	2.2	286.00	4	285.50	285.00	-1.8	5,821	-0.03%
2023/03/13	1	286.50	5.2	290.40	292.00	-4.2	5,739	-0.07%
2023/03/10	1.3	290.85	10	289.60	290.00	-8.7	5,743	-0.15%
2023/03/09	0.4	296.50	2.1	297.47	295.50	-1.6	5,756	-0.03%
2023/03/08	0	298.00	0	0.00	298.50	0	5,826	0.00%
2023/03/07	15	302.76	6.1	302.67	301.50	9	5,820	0.15%
2023/03/06	0	0.00	2.7	292.31	290.00	-2.7	5,662	-0.05%
2023/03/02	5.1	288.00	4	289.25	289.50	1.1	5,714	0.02%
2023/03/01	5	285.70	0	0.00	289.50	5	5,716	0.09%
2023/02/24	4.3	290.04	0	0.00	286.50	4.3	5,699	0.08%
2023/02/23	2	290.01	1	291.50	290.00	1	5,649	0.02%
2023/02/22	2.6	291.21	0	0.00	290.00	2.6	5,588	0.05%
2023/02/21	0.2	297.79	0	0.00	297.50	0.2	5,550	0.00%
2023/02/20	1	294.00	0	0.00	295.00	1	5,656	0.02%
2023/02/17	1.1	294.55	0	0.00	294.50	1.1	5,784	0.02%
2023/02/16	1.2	296.35	2.2	298.81	299.00	-1	5,823	-0.02%
2023/02/15	1.1	292.57	1	292.50	293.00	0.1	5,936	0.00%
2023/02/14	0.4	294.63	0	0.00	294.00	0.4	5,917	0.01%
2023/02/13	0	0.00	4	295.00	294.00	-4	5,943	-0.07%
2023/02/10	2	293.50	0	293.55	294.00	2	5,965	0.03%
2023/02/09	3.1	290.71	0	0.00	292.00	3.1	5,975	0.05%
2023/02/08	1	296.00	0	0.00	296.00	1	5,896	0.02%
2023/02/06	1	298.00	1.1	298.92	297.00	-0.1	5,927	0.00%
2023/02/03	2	300.00	5.2	300.21	301.50	-3.2	5,966	-0.05%
2023/02/02	0	0.00	2	297.50	298.00	-2	5,943	-0.03%
2023/02/01	0	0.00	7	291.86	294.50	-7	5,918	-0.12%
2023/01/31	2.1	288.24	0	0.00	289.00	2.1	5,901	0.04%
2023/01/30	13.1	287.89	1	288.00	288.50	12.1	5,870	0.21%
2023/01/17	1	283.50	1	286.00	286.00	0	5,796	0.00%
2023/01/16	1	280.00	7	282.79	281.50	-6	5,822	-0.10%
2023/01/13	3.4	278.18	0	0.00	277.50	3.4	5,821	0.06%
2023/01/12	8.1	279.31	3	277.00	277.00	5.1	5,840	0.09%
2023/01/11	1	284.50	1	285.00	286.00	0	5,798	0.00%
2023/01/10	0.1	283.50	0	0.00	283.50	0.1	5,843	0.00%
2023/01/09	2	278.50	1	277.50	283.00	1	5,912	0.02%
2023/01/06	4.4	273.29	0	0.00	272.00	4.4	5,888	0.08%
2023/01/04	1	282.50	0	0.00	284.00	1	5,910	0.02%
2022/12/29	0	0.00	1	281.50	281.00	-1	6,145	-0.02%
2022/12/28	0	280.00	0.3	280.60	282.50	-0.2	6,219	0.00%
2022/12/27	0	0.00	0.3	285.50	284.00	-0.3	6,224	0.00%
2022/12/26	1.3	281.23	0	0.00	282.00	1.3	6,244	0.02%
2022/12/23	1.2	280.08	0	0.00	281.00	1.2	6,314	0.02%
2022/12/22	0	0.00	1	287.50	286.50	-1	6,337	-0.02%
2022/12/21	0.3	284.50	0	0.00	283.50	0.3	6,394	0.00%
2022/12/20	1.2	285.74	0	0.00	283.00	1.2	6,408	0.02%
2022/12/16	0.2	291.50	0	0.00	291.00	0.2	6,428	0.00%
2022/12/15	0	295.00	0	0.00	295.50	0	6,382	0.00%
2022/12/14	1	291.00	0	0.00	295.50	1	6,367	0.02%
2022/12/13	0	0.00	0.1	294.00	291.50	-0.1	6,326	0.00%
2022/12/09	1	293.00	0	0.00	294.50	1	6,337	0.02%
2022/12/08	0	0.00	1	290.50	294.50	-1	6,341	-0.02%
2022/12/07	0.2	294.72	0	295.50	294.50	0.2	6,355	0.00%
2022/12/06	0.2	299.35	0	0.00	301.00	0.2	6,334	0.00%
2022/12/05	4.1	303.74	3	303.83	302.50	1.1	6,325	0.02%
2022/12/02	0	0.00	2	303.50	305.00	-2	6,404	-0.03%
2022/12/01	0.1	302.55	7.4	304.68	305.00	-7.4	6,403	-0.12%
2022/11/30	0	299.00	0.3	300.00	302.00	-0.2	6,349	0.00%
2022/11/29	0.1	295.00	1	296.00	298.00	-0.9	6,266	-0.01%
2022/11/28	5	293.90	0	0.00	293.00	5	6,246	0.08%
2022/11/25	0	0.00	1	301.50	302.00	-1	6,239	-0.02%
2022/11/24	0	0.00	1.9	300.54	302.00	-1.9	6,203	-0.03%
2022/11/23	1	295.00	2.4	296.31	295.50	-1.4	6,181	-0.02%
2022/11/21	0	0.00	3.6	293.26	293.50	-3.6	6,198	-0.06%
2022/11/18	0	0.00	0.2	294.50	293.00	-0.2	6,158	0.00%
2022/11/17	2.1	290.43	1.1	291.93	292.00	1	6,157	0.02%
2022/11/16	0	0.00	0.4	289.17	288.50	-0.4	6,191	-0.01%
2022/11/15	0	288.85	2.4	288.88	293.00	-2.3	6,108	-0.04%
2022/11/14	0	0.00	0.2	284.00	285.50	-0.2	5,980	0.00%
2022/11/11	0	0.00	4	282.52	283.50	-4	5,919	-0.07%
2022/11/07	0	0.00	1.1	271.05	273.00	-1.1	5,827	-0.02%
2022/11/02	0	0.00	2	269.50	268.50	-2	5,982	-0.03%
2022/11/01	1	259.50	0	0.00	261.00	1	5,890	0.02%
2022/10/31	3	257.50	0	0.00	257.50	3	5,861	0.05%
2022/10/26	0	0.00	0.2	256.67	256.00	-0.2	6,026	0.00%
2022/10/25	2.3	261.67	9	255.00	259.50	-6.7	5,989	-0.11%
2022/10/24	0	0.00	1	272.00	268.50	-1	5,924	-0.02%
2022/10/21	0	0.00	1	270.00	267.00	-1	6,001	-0.02%
2022/10/20	2	262.00	0	264.50	265.50	2	5,987	0.03%
2022/10/19	1	269.50	1	272.00	268.00	0	5,926	0.00%
2022/10/18	0	269.50	3.1	272.95	272.50	-3.1	5,938	-0.05%
2022/10/17	1	267.03	1	270.00	268.50	0	5,911	0.00%
2022/10/14	0.1	270.00	0	0.00	266.00	0.1	5,871	0.00%
2022/10/13	2	267.25	6.1	266.42	268.00	-4.1	5,867	-0.07%
2022/10/12	0.5	274.00	1	273.97	272.00	-0.5	5,811	-0.01%
2022/10/11	3.1	262.66	0.1	263.92	264.50	2.9	5,770	0.05%
2022/10/07	0.1	276.50	1	278.00	275.00	-1	5,720	-0.02%
2022/10/06	2	276.00	8.2	276.60	278.50	-6.2	5,778	-0.11%
2022/10/03	0	252.50	1	252.00	252.00	-1	5,734	-0.02%
2022/09/30	0	0.00	1	250.50	253.00	-1	5,806	-0.02%
2022/09/29	2	250.00	0	0.00	252.50	2	5,831	0.03%
2022/09/28	1	256.00	3	256.67	252.00	-2	5,843	-0.03%
2022/09/27	0	262.00	0	0.00	262.00	0	5,842	0.00%
2022/09/26	2	259.75	1.1	261.05	260.50	1	5,877	0.02%
2022/09/23	1	266.50	0	0.00	266.50	1	5,917	0.02%
2022/09/22	0	0.00	1	266.00	270.00	-1	5,978	-0.02%
2022/09/21	0	267.50	0	0.00	267.00	0	6,024	0.00%
2022/09/20	6	271.41	1	271.00	271.00	5	6,062	0.08%
2022/09/19	2.1	270.49	2	268.50	269.00	0.1	6,091	0.00%
2022/09/16	0	0.00	1	266.50	264.50	-1	6,157	-0.02%
2022/09/15	0	267.50	2	270.50	270.50	-2	6,167	-0.03%
2022/09/14	0.1	265.00	0	0.00	268.00	0.1	6,154	0.00%
2022/09/12	1	269.50	2	270.50	270.00	-1	6,119	-0.02%
2022/09/08	0.2	262.00	0	0.00	268.00	0.2	6,155	0.00%
2022/09/07	0	256.50	1	255.02	257.00	-1	6,129	-0.02%
2022/09/01	1	259.00	0	0.00	258.50	1	6,131	0.02%
2022/08/31	2.2	260.68	0	0.00	263.00	2.2	6,065	0.04%
2022/08/30	0	0.00	0.3	264.50	264.00	-0.3	6,027	0.00%
2022/08/29	2	262.00	0	263.50	262.50	2	6,025	0.03%
2022/08/26	2	269.00	0	0.00	268.00	2	5,979	0.03%
2022/08/25	1	266.00	2	266.50	268.00	-1	5,937	-0.02%
2022/08/24	0	0.00	0.2	268.50	267.00	-0.2	5,926	0.00%
2022/08/23	0	0.00	10	265.50	266.00	-10	5,986	-0.17%
2022/08/22	0.3	269.78	2.3	270.30	269.50	-2	5,968	-0.03%
2022/08/19	1	271.00	0	0.00	272.50	1	5,988	0.02%
2022/08/18	0	272.00	0	0.00	272.50	0	5,984	0.00%
2022/08/17	0	271.13	20	271.50	272.50	-20	6,006	-0.33%
2022/08/16	3	272.00	2	272.50	272.50	1	5,963	0.02%
2022/08/15	5	271.00	6	273.58	274.00	-1	5,951	-0.02%
2022/08/12	0.3	267.95	0	0.00	267.00	0.3	5,913	0.01%
2022/08/10	0	0.00	0.1	268.62	272.00	-0.1	5,811	0.00%
2022/08/09	0	0.00	0.2	262.50	265.00	-0.2	5,751	0.00%
2022/08/08	0	0.00	5.7	263.70	264.50	-5.7	5,692	-0.10%
2022/08/05	0	0.00	1	263.00	262.50	-1	5,722	-0.02%
2022/08/04	0.1	259.95	0.4	260.01	261.00	-0.3	5,712	-0.01%
2022/08/03	0	261.50	0	261.50	264.00	0	5,587	0.00%
2022/08/02	0	254.00	0	0.00	258.50	0	5,541	0.00%
2022/08/01	2	259.00	2	259.75	258.50	0	5,448	0.00%
2022/07/29	3.2	257.84	2	257.50	258.00	1.2	5,489	0.02%
2022/07/28	0	0.00	2.4	261.86	262.00	-2.4	5,405	-0.04%
2022/07/27	0	0.00	1	249.50	254.00	-1	5,264	-0.02%
2022/07/25	0	248.50	21	249.81	250.50	-21	5,270	-0.40%
2022/07/19	0	0.00	0.1	246.00	246.00	-0.1	5,358	0.00%
2022/07/18	0	0.00	1	247.00	245.00	-1	5,388	-0.02%
2022/07/15	1.1	241.61	2.7	245.63	245.00	-1.6	5,331	-0.03%
2022/07/14	2.1	241.77	0.1	242.00	239.50	2	5,273	0.04%
2022/07/13	0.2	241.50	3.1	241.97	239.50	-2.9	5,153	-0.06%
2022/07/12	0	0.00	0.4	231.00	231.00	-0.4	5,004	-0.01%
2022/07/11	0.2	229.00	1.2	229.79	229.50	-1	4,953	-0.02%
2022/07/08	0	0.00	0.3	224.92	227.50	-0.3	4,938	-0.01%
2022/07/07	0	0.00	2.3	218.53	221.00	-2.3	4,883	-0.05%
2022/07/06	5.1	216.78	4	217.00	210.50	1.1	4,852	0.02%
2022/07/05	1.2	220.74	0	0.00	220.50	1.2	4,823	0.02%
2022/07/04	2	217.25	0	0.00	219.00	2	4,779	0.04%
2022/07/01	3	222.00	1	224.00	221.50	2	4,772	0.04%
2022/06/30	1	223.50	0	0.00	221.50	1	4,734	0.02%
2022/06/29	0.1	226.00	0	0.00	227.50	0.1	4,712	0.00%
2022/06/27	1	236.50	0	0.00	236.50	1	4,642	0.02%
2022/06/24	0	0.00	5	239.60	239.00	-5	4,593	-0.11%
2022/06/23	1.1	233.93	1	231.50	234.00	0.1	4,512	0.00%
2022/06/20	0.1	224.50	1	220.50	220.00	-0.9	4,455	-0.02%
2022/06/17	1	224.50	0	0.00	227.00	1	4,446	0.02%
2022/06/16	0.1	230.51	0	0.00	227.50	0.1	4,419	0.00%
2022/06/15	1.1	224.99	0	0.00	225.00	1.1	4,488	0.03%
2022/06/14	0.1	226.43	0	0.00	228.50	0.1	4,547	0.00%
2022/06/13	6.2	227.88	3	231.50	228.00	3.2	4,603	0.07%
2022/06/10	0	235.50	0	0.00	237.00	0	4,633	0.00%
2022/06/08	0.1	234.50	0	0.00	234.50	0.1	4,773	0.00%
2022/06/07	0	232.14	0	0.00	233.00	0	4,895	0.00%
2022/06/02	0.5	238.40	0	0.00	236.50	0.5	5,069	0.01%
2022/06/01	0	240.90	0	0.00	241.50	0	5,167	0.00%
2022/05/27	0.1	231.86	3	229.17	231.50	-2.9	5,161	-0.06%
2022/05/24	0.1	223.50	0	0.00	220.00	0.1	5,433	0.00%
2022/05/23	2	225.50	0	0.00	225.00	2	5,443	0.04%
2022/05/20	0	0.00	0	227.00	226.50	0	5,468	0.00%
2022/05/19	0.2	222.00	0	0.00	222.00	0.2	5,431	0.00%
2022/05/18	3	230.33	2	230.75	231.00	1	5,396	0.02%
2022/05/17	0.2	225.00	0	0.00	225.00	0.2	5,392	0.00%
2022/05/16	0	223.00	0	0.00	223.00	0	5,391	0.00%
2022/05/13	0	0.00	2	220.00	221.00	-2	5,479	-0.04%
2022/05/12	1.2	221.72	3.2	219.56	218.50	-2	5,516	-0.04%
2022/05/11	0.3	223.69	0	0.00	223.50	0.3	5,557	0.00%
2022/05/10	0.3	226.38	0	0.00	226.50	0.3	5,575	0.01%
2022/05/09	2	230.24	0	0.00	230.00	2	5,570	0.04%
2022/05/06	2.2	233.00	0	0.00	234.00	2.2	5,644	0.04%
2022/05/05	2	242.00	0	0.00	241.00	2	5,662	0.04%
2022/05/04	1	240.51	0	0.00	241.00	1	5,679	0.02%
2022/05/03	0.1	242.83	0	0.00	242.50	0.1	5,723	0.00%
2022/04/29	0	0.00	0.1	248.50	250.00	-0.1	5,700	0.00%
2022/04/28	0	245.00	0	0.00	246.50	0	5,688	0.00%
2022/04/27	0.2	246.00	1.1	247.06	245.00	-0.9	5,696	-0.02%
2022/04/26	0.2	246.25	0.3	240.26	252.00	-0.1	5,658	0.00%
2022/04/25	3.3	237.21	0.5	237.50	236.50	2.8	5,558	0.05%
2022/04/22	1.2	247.43	1	245.50	246.00	0.2	5,492	0.00%
2022/04/21	0	252.00	1	252.00	253.00	-1	5,506	-0.02%
2022/04/20	1.1	248.64	0	0.00	251.00	1.1	5,559	0.02%
2022/04/19	0	249.00	0	0.00	247.50	0	5,593	0.00%
2022/04/18	0.2	249.43	0	0.00	247.50	0.2	5,687	0.00%
2022/04/15	0.1	250.57	0	0.00	249.50	0.1	5,744	0.00%
2022/04/12	0.2	251.16	0	0.00	248.50	0.2	6,001	0.00%
2022/04/11	1.3	252.11	0	0.00	250.50	1.3	6,165	0.02%
2022/04/08	0.1	262.00	0	0.00	261.00	0.1	6,171	0.00%
2022/04/07	0	261.00	0	0.00	261.00	0	6,140	0.00%
2022/04/01	0	0.00	0.2	266.00	268.50	-0.2	6,052	0.00%
2022/03/29	1	266.00	0.1	266.00	266.00	0.9	6,009	0.02%
2022/03/25	0.1	267.50	0	268.50	268.00	0.1	5,976	0.00%
2022/03/23	1	263.50	0	0.00	264.50	1	5,966	0.02%
2022/03/22	1	261.50	0	0.00	262.00	1	6,010	0.02%
2022/03/21	0	262.00	1.2	263.17	261.00	-1.2	6,015	-0.02%
2022/03/18	1	256.00	1	261.00	256.00	0	5,994	0.00%
2022/03/17	0.2	257.00	3	258.33	260.50	-2.8	5,919	-0.05%
2022/03/16	1	249.50	0	0.00	249.00	1	5,902	0.02%
2022/03/15	0	255.50	0	0.00	251.50	0	5,896	0.00%
2022/03/14	1	257.00	0	258.00	257.50	1	5,859	0.02%
2022/03/11	0	0.00	7.2	262.35	262.00	-7.2	5,846	-0.12%
2022/03/10	0.1	255.00	0.3	256.00	254.50	-0.2	5,727	0.00%
2022/03/09	1	239.50	0	0.00	241.50	1	5,639	0.02%
2022/03/08	3.8	236.93	1	244.00	235.50	2.8	5,627	0.05%
2022/03/07	2.1	248.25	0	0.00	247.00	2.1	5,457	0.04%
2022/03/04	1.1	255.95	0	0.00	254.50	1.1	5,476	0.02%
2022/03/03	3	256.33	3	257.50	256.00	0	5,476	0.00%
2022/03/02	1	254.50	1	256.00	255.00	0	5,469	0.00%
2022/03/01	0	0.00	1	254.50	256.50	-1	5,442	-0.02%
2022/02/25	2.6	249.49	0	0.00	246.50	2.6	5,352	0.05%
2022/02/24	3.1	254.00	0.2	255.00	253.50	3	5,188	0.06%
2022/02/23	0.1	258.50	0	0.00	259.00	0.1	5,124	0.00%
2022/02/22	0	0.00	0.1	257.25	257.00	-0.1	5,131	0.00%
2022/02/21	1.2	258.34	0	0.00	260.00	1.2	5,160	0.02%
2022/02/18	0.1	262.50	0	0.00	261.50	0.1	5,237	0.00%
2022/02/17	0.5	262.94	1.4	261.43	261.00	-0.9	5,306	-0.02%
2022/02/16	4.2	258.03	1	258.00	258.50	3.2	5,301	0.06%
2022/02/15	5.2	254.63	0	0.00	253.50	5.2	5,291	0.10%
2022/02/14	2.2	256.41	0	0.00	256.00	2.2	5,230	0.04%
2022/02/11	1.2	266.63	0	0.00	265.50	1.2	5,213	0.02%
2022/02/10	2.1	268.07	0	0.00	269.50	2.1	5,211	0.04%
2022/02/08	1.3	270.23	0	0.00	269.00	1.3	5,328	0.02%
2022/02/07	2	273.98	2.3	273.43	271.00	-0.3	5,302	-0.01%
2022/01/26	0.2	270.00	0	0.00	268.00	0.2	5,277	0.00%
2022/01/25	1.3	268.00	0	268.00	269.00	1.3	5,366	0.02%
2022/01/24	0.1	269.00	0.3	272.00	272.00	-0.2	5,462	0.00%
2022/01/21	0	274.50	1	274.97	272.50	-1	5,584	-0.02%
2022/01/20	1	271.51	0	0.00	272.50	1	5,662	0.02%
2022/01/19	0.1	273.50	1	275.00	275.00	-0.9	5,660	-0.02%
2022/01/18	1.1	275.07	1	274.00	274.00	0.1	5,689	0.00%
2022/01/17	2.3	273.15	0.1	273.00	273.50	2.2	5,740	0.04%
2022/01/14	1	269.01	2.5	268.98	271.50	-1.5	5,829	-0.03%
2022/01/13	1.2	276.57	5.3	276.70	277.00	-4.1	5,810	-0.07%
2022/01/12	0.1	287.50	0	0.00	282.00	0.1	5,855	0.00%
2022/01/11	2.1	290.18	2.3	288.72	287.00	-0.2	5,922	0.00%
2022/01/10	1	278.50	1	284.50	283.50	0	5,990	0.00%
2022/01/07	3.1	283.21	0	290.50	283.00	3.1	6,036	0.05%
2022/01/06	1	285.50	0.3	287.19	291.00	0.7	6,082	0.01%
2022/01/05	3	291.35	0.4	293.00	290.50	2.6	6,030	0.04%
2022/01/04	3.2	292.97	7.3	293.05	297.00	-4.1	5,941	-0.07%
2022/01/03	0.1	281.00	5	279.60	282.00	-5	5,736	-0.09%
2021/12/30	0.1	276.50	0.3	276.50	275.00	-0.3	5,703	-0.01%
2021/12/29	0	0.00	1	277.50	278.00	-1	5,763	-0.02%
2021/12/28	0	0.00	1	278.00	277.50	-1	5,852	-0.02%
2021/12/27	2	276.00	4.4	274.43	275.50	-2.4	5,913	-0.04%
2021/12/24	1	270.50	0	0.00	270.50	1	5,941	0.02%
2021/12/23	0	0.00	2	268.75	270.00	-2	6,021	-0.03%
2021/12/22	0	267.00	0	0.00	265.50	0	6,077	0.00%
2021/12/21	1	266.00	0	0.00	266.00	1	6,143	0.02%
2021/12/20	0.1	266.55	0	0.00	264.00	0.1	6,207	0.00%
2021/12/17	2	266.01	0.2	268.00	269.00	1.8	6,287	0.03%
2021/12/16	1	266.56	0	0.00	266.00	1	6,256	0.02%
2021/12/15	2.1	265.77	0	0.00	267.50	2.1	6,311	0.03%
2021/12/14	0	0.00	0	267.00	269.00	0	6,378	0.00%
2021/12/13	1.1	268.10	1	269.00	270.00	0	6,378	0.00%
2021/12/10	1	271.00	7	271.67	271.00	-6	6,400	-0.09%
2021/12/09	3	265.00	8	268.00	269.00	-5	6,351	-0.08%
2021/12/08	0	0.00	0.2	263.00	261.00	-0.2	6,361	0.00%
2021/12/07	1	260.50	1	260.50	263.00	0	6,367	0.00%
2021/12/06	1	261.00	0	0.00	261.00	1	6,362	0.02%
2021/12/03	2.1	262.49	1	262.50	261.50	1.1	6,370	0.02%
2021/12/02	0.1	260.00	3	259.83	261.50	-2.9	6,385	-0.05%
2021/12/01	0	258.00	0	0.00	258.00	0	6,380	0.00%
2021/11/30	0.1	258.50	2	258.25	256.00	-1.9	6,421	-0.03%
2021/11/29	0.1	254.00	3	254.33	253.50	-2.9	6,344	-0.05%
2021/11/26	4.2	254.12	0	0.00	252.00	4.2	6,397	0.07%
2021/11/25	1	261.49	0	0.00	259.00	1	6,527	0.02%
2021/11/24	0.1	256.86	0	0.00	256.00	0.1	6,515	0.00%
2021/11/23	3	255.83	1.2	256.08	255.00	1.8	6,547	0.03%
2021/11/22	2	260.00	0	0.00	259.00	2	6,572	0.03%
2021/11/18	0.3	260.50	1.2	260.12	260.00	-1	6,633	-0.01%
2021/11/17	0	0.00	1	261.00	261.50	-1	6,621	-0.02%
2021/11/16	1.1	255.69	1	256.00	256.00	0.1	6,622	0.00%
2021/11/15	1	260.00	0	0.00	260.00	1	6,688	0.01%
2021/11/12	1.1	259.23	2	261.25	261.00	-0.9	6,832	-0.01%
2021/11/11	0	260.50	0	0.00	259.00	0	6,996	0.00%
2021/11/10	0	0.00	7	265.07	265.00	-7	7,023	-0.10%
2021/11/09	2	264.25	1.8	264.74	266.00	0.3	7,005	0.00%
2021/11/08	15	259.87	1	260.01	259.50	14	6,981	0.20%
2021/11/05	2.4	260.69	6.7	259.86	262.00	-4.2	6,943	-0.06%
2021/11/04	0.1	254.50	3.2	253.04	253.50	-3.1	6,851	-0.05%
2021/11/03	3.2	247.52	0	0.00	247.00	3.2	6,809	0.05%
2021/11/02	2.2	254.46	0	0.00	252.00	2.2	6,775	0.03%
2021/11/01	1.1	246.82	5.2	255.25	257.50	-4.1	6,677	-0.06%
2021/10/29	2.3	246.64	0	0.00	245.00	2.3	6,571	0.03%
2021/10/28	0.1	247.50	5	247.10	252.50	-4.9	6,545	-0.07%
2021/10/27	6	243.93	0	0.00	244.50	6	6,488	0.09%
2021/10/26	1	245.00	0	0.00	244.50	1	6,511	0.02%
2021/10/25	0.3	243.97	1	244.00	242.50	-0.7	6,487	-0.01%
2021/10/22	2.4	244.66	1	243.50	244.00	1.4	6,498	0.02%
2021/10/21	3.1	254.48	4	255.00	253.00	-0.9	6,467	-0.01%
2021/10/20	4.4	255.40	1	255.04	254.50	3.4	6,446	0.05%
2021/10/19	2	251.54	3	254.54	259.00	-1	6,348	-0.02%
2021/10/18	2	245.49	2	247.50	249.50	0	6,260	0.00%
2021/10/15	1	239.02	0	0.00	240.00	1	6,152	0.02%
2021/10/14	2.2	240.01	4	239.00	235.50	-1.8	6,115	-0.03%
2021/10/13	0	248.50	0	0.00	246.50	0	6,163	0.00%
2021/10/12	0	246.25	0	0.00	247.00	0	6,208	0.00%
2021/10/08	0.1	251.00	0	0.00	250.50	0.1	6,432	0.00%
2021/10/07	0.1	250.00	0	249.50	248.50	0	6,677	0.00%
2021/10/06	1.1	243.17	0.5	243.00	244.50	0.6	6,838	0.01%
2021/10/05	0.1	245.04	1.5	242.33	245.00	-1.4	6,788	-0.02%
2021/10/04	3.3	240.95	0	0.00	240.00	3.3	6,716	0.05%
2021/10/01	0	248.67	2	248.50	248.00	-2	6,663	-0.03%
2021/09/30	0	251.50	0	0.00	252.00	0	6,611	0.00%
2021/09/29	1.2	247.43	0	0.00	248.50	1.2	6,538	0.02%
2021/09/28	1.2	253.08	0	0.00	252.50	1.2	6,485	0.02%
2021/09/27	2.1	258.08	0	0.00	258.00	2.1	6,500	0.03%
2021/09/24	1	260.15	2	262.75	260.00	-1	6,478	-0.01%
2021/09/22	2.3	250.36	0	0.00	250.00	2.3	6,483	0.04%
2021/09/17	2.1	255.60	0	0.00	256.00	2.1	6,393	0.03%
2021/09/16	0.1	260.50	0	0.00	260.00	0.1	6,390	0.00%
2021/09/15	3.2	259.02	0	0.00	258.00	3.2	6,445	0.05%
2021/09/14	0.1	264.50	0	0.00	263.50	0.1	6,418	0.00%
2021/09/13	5.4	262.84	0	0.00	263.50	5.4	6,446	0.08%
2021/09/10	0	269.50	1	268.50	269.00	-1	6,413	-0.01%
2021/09/08	1.1	270.09	3.2	270.50	270.50	-2.1	6,523	-0.03%
2021/09/07	1.1	270.50	0	0.00	271.50	1.1	6,535	0.02%
2021/09/06	0.1	272.95	1	273.00	273.50	-0.9	6,572	-0.01%
2021/09/03	0	0.00	1	270.50	272.00	-1	6,531	-0.02%
2021/09/02	2.3	269.49	0	270.00	268.50	2.3	6,505	0.04%
2021/09/01	1.2	269.96	0	0.00	272.00	1.2	6,509	0.02%
2021/08/31	10.4	267.33	1	264.00	270.50	9.4	6,447	0.15%
2021/08/30	2.2	277.02	0	0.00	279.50	2.2	6,302	0.03%
2021/08/27	0	0.00	4	278.00	279.00	-4	6,324	-0.06%
2021/08/26	1	277.00	1	281.00	276.50	0	6,330	0.00%
2021/08/25	0.1	276.75	0	0.00	277.50	0.1	6,329	0.00%
2021/08/24	1	268.03	0	0.00	268.00	1	6,301	0.02%
2021/08/20	3.1	265.12	0.8	266.24	263.00	2.3	6,313	0.04%
2021/08/19	1	268.00	3.2	270.47	269.00	-2.2	6,388	-0.03%
2021/08/18	1.1	268.42	1.5	259.33	267.00	-0.4	6,264	-0.01%
2021/08/17	5.4	263.74	0.5	263.50	262.00	4.9	6,120	0.08%
2021/08/16	5.1	278.28	4	279.88	279.00	1.1	5,946	0.02%
2021/08/13	1	272.50	2.1	273.55	274.00	-1.1	5,988	-0.02%
2021/08/12	22.5	278.67	22	276.55	276.50	0.5	6,034	0.01%
2021/08/11	2.1	279.29	1	277.01	280.00	1.1	6,028	0.02%
2021/08/10	10.4	280.18	0	0.00	278.00	10.4	6,107	0.17%
2021/08/09	4	280.13	3.1	280.97	281.50	0.9	6,164	0.01%
2021/08/06	1	285.50	0	0.00	285.00	1	6,230	0.02%
2021/08/05	0.1	287.19	0	0.00	287.00	0.1	6,349	0.00%
2021/08/04	5	286.80	0	0.00	286.50	5	6,560	0.08%
2021/08/03	4.3	285.58	0	0.00	287.50	4.3	6,696	0.06%
2021/08/02	1	286.00	0	286.50	287.00	1	6,630	0.01%
2021/07/30	4.1	286.60	0	0.00	287.00	4.1	6,670	0.06%
2021/07/29	3.1	290.84	0	0.00	291.50	3.1	6,744	0.05%
2021/07/28	2.1	291.76	1.2	290.58	292.00	0.9	6,843	0.01%
2021/07/27	5.1	293.90	0.2	295.50	292.00	4.9	6,954	0.07%
2021/07/26	1.1	300.16	0	0.00	299.00	1.1	7,031	0.02%
2021/07/23	0	0.00	1	306.00	304.00	-1	7,221	-0.01%
2021/07/22	0	305.00	1	303.50	303.00	-1	7,307	-0.01%
2021/07/21	1.2	301.11	0	0.00	306.00	1.2	7,336	0.02%
2021/07/20	3.1	299.74	0.1	301.40	300.00	3	7,312	0.04%
2021/07/19	2.3	304.44	3	305.33	308.00	-0.7	7,352	-0.01%
2021/07/16	0.2	319.08	2.2	320.00	319.50	-1.9	7,368	-0.03%
2021/07/15	1.1	333.13	7.1	329.17	320.50	-6	7,429	-0.08%
2021/07/14	2.1	314.01	4.3	314.86	323.00	-2.3	7,510	-0.03%
2021/07/13	0.2	307.50	14.1	306.18	307.00	-13.9	7,306	-0.19%
2021/07/12	0.1	297.00	0.1	298.00	299.50	0	7,147	0.00%
2021/07/09	3.1	294.85	2	294.50	295.00	1.1	7,204	0.02%
2021/07/08	2.1	298.67	2.1	301.68	301.50	0.1	7,236	0.00%
2021/07/07	2	303.00	2	303.00	303.50	0	7,260	0.00%
2021/07/06	4	303.38	0.1	301.50	303.50	3.9	7,341	0.05%
2021/07/05	0	301.50	6.8	303.75	304.00	-6.8	7,396	-0.09%
2021/07/02	1	300.00	19	300.21	299.00	-18	7,426	-0.24%
2021/07/01	0	299.00	0	0.00	297.50	0	7,406	0.00%
2021/06/30	1	300.98	1.4	301.93	303.00	-0.4	7,452	0.00%
2021/06/29	3.1	299.44	0	0.00	299.50	3.1	7,513	0.04%
2021/06/25	1.2	293.50	0.1	296.00	295.00	1.1	7,636	0.01%
2021/06/24	0.5	291.50	0	0.00	290.00	0.5	7,589	0.01%
2021/06/23	0.1	296.00	0	0.00	296.00	0.1	7,550	0.00%
2021/06/22	0	0.00	2	298.01	296.00	-2	7,564	-0.03%
2021/06/21	0.1	296.62	1	295.00	294.00	-0.9	7,547	-0.01%
2021/06/18	1	305.00	0	0.00	299.50	1	7,535	0.01%
2021/06/17	0	300.00	0	0.00	299.50	0	7,434	0.00%
2021/06/15	1	301.50	1.1	299.55	302.00	-0.1	7,627	0.00%
2021/06/11	0.1	296.00	0.1	295.00	296.50	-0.1	7,614	0.00%
2021/06/09	0	0.00	0.2	297.22	295.00	-0.2	7,788	0.00%
2021/06/08	0.1	295.08	1.1	296.91	297.50	-1	7,882	-0.01%
2021/06/07	1	296.99	5	297.20	297.00	-4	8,083	-0.05%
2021/06/04	0	0.00	1	295.00	297.00	-1	8,210	-0.01%
2021/06/02	3	297.49	4.2	298.39	298.50	-1.2	8,510	-0.01%
2021/06/01	2	296.00	3	296.00	297.00	-1	8,612	-0.01%
2021/05/31	0	0.00	0.1	294.00	296.00	-0.1	8,755	0.00%
2021/05/28	0	0.00	2.1	293.93	291.50	-2.1	8,813	-0.02%
2021/05/27	1	287.00	2.4	288.27	293.50	-1.4	8,955	-0.02%
2021/05/26	1.2	290.00	1	291.50	290.00	0.2	9,116	0.00%
2021/05/25	1	290.00	1	289.00	290.00	0	9,278	0.00%
2021/05/24	5	284.01	0	0.00	285.00	5	9,379	0.05%
2021/05/21	1	288.00	3.2	287.66	289.00	-2.2	9,496	-0.02%
2021/05/20	1.1	280.38	1	280.00	281.00	0.1	9,525	0.00%
2021/05/18	4	272.74	2	273.75	274.50	2	9,817	0.02%
2021/05/17	0	264.50	4	268.49	266.50	-4	10,280	-0.04%
2021/05/14	2.1	267.57	0.4	267.34	266.50	1.7	10,532	0.02%
2021/05/13	2.2	266.81	1	268.50	264.50	1.2	10,530	0.01%
2021/05/12	3.1	263.40	4	252.25	265.00	-0.9	10,497	-0.01%
2021/05/11	4.8	273.65	1	271.50	271.00	3.8	10,427	0.04%
2021/05/10	3.1	288.32	1.1	291.33	287.50	1.9	10,349	0.02%
2021/05/07	0	0.00	2.3	291.76	293.50	-2.3	10,556	-0.02%
2021/05/06	10.7	282.88	2	284.50	283.00	8.7	10,604	0.08%
2021/05/05	2.1	286.30	1	290.50	283.50	1.1	10,605	0.01%
2021/05/04	10.2	291.43	2.5	299.00	291.50	7.7	10,601	0.07%
2021/05/03	2.8	305.02	5	305.90	306.50	-2.3	10,520	-0.02%
2021/04/29	34.1	310.61	5	307.60	302.50	29.1	10,571	0.27%
2021/04/28	1	303.00	14.1	302.57	305.50	-13.1	10,525	-0.12%
2021/04/27	3	300.67	1	297.00	302.00	2	10,594	0.02%
2021/04/26	0.1	298.00	1.5	299.22	298.00	-1.4	10,649	-0.01%
2021/04/23	0	297.50	2.3	292.11	297.00	-2.2	11,017	-0.02%
2021/04/22	12.5	298.89	28	295.71	293.00	-15.5	11,200	-0.14%
2021/04/21	6.4	303.46	1.1	301.55	301.00	5.3	11,269	0.05%
2021/04/20	22	301.63	22	304.58	307.50	0	11,321	0.00%
2021/04/19	0	0.00	22	296.80	298.00	-22	11,243	-0.20%
2021/04/16	19.1	294.07	10	294.70	296.50	9.1	11,421	0.08%
2021/04/15	1.1	290.07	5.1	290.53	295.50	-4	11,843	-0.03%
2021/04/14	2	290.00	2.1	290.17	291.50	-0.1	12,150	0.00%
2021/04/13	0	0.00	1	295.00	292.00	-1	12,554	-0.01%
2021/04/12	5.2	291.73	6.2	296.02	291.00	-1	12,759	-0.01%
2021/04/09	0	0.00	10.1	299.24	299.00	-10.1	12,786	-0.08%
2021/04/08	0.1	298.00	1	298.00	297.00	-1	12,809	-0.01%
2021/04/07	1.2	295.21	1	295.50	298.50	0.2	12,818	0.00%
2021/04/06	14.3	298.39	56.3	298.14	298.00	-42	12,773	-0.33%
2021/04/01	51	295.26	11	293.68	295.50	40	12,726	0.31%
2021/03/31	9.2	290.43	3	291.67	288.00	6.2	12,593	0.05%
2021/03/30	1	292.50	19.5	290.34	292.50	-18.5	12,538	-0.15%
2021/03/29	2	287.75	0.1	289.50	288.00	1.9	12,459	0.02%
2021/03/26	0.6	287.50	0.3	286.19	288.00	0.3	12,493	0.00%
2021/03/25	0	283.90	1.3	282.00	284.00	-1.3	12,538	-0.01%
2021/03/24	0.1	286.00	0	0.00	285.50	0.1	12,556	0.00%
2021/03/23	0	0.00	2	287.78	288.00	-2	12,582	-0.02%
2021/03/22	4	286.00	4	286.13	287.00	0	12,608	0.00%
2021/03/19	2.5	284.18	3.2	284.71	283.00	-0.7	12,739	-0.01%
2021/03/18	3.2	289.99	20.6	288.91	288.00	-17.4	12,699	-0.14%
2021/03/17	0	0.00	1	283.00	284.00	-1	12,670	-0.01%
2021/03/16	0.1	281.17	4.1	283.89	282.00	-4	12,653	-0.03%
2021/03/15	0	280.00	0	0.00	277.50	0	12,623	0.00%
2021/03/12	39.2	284.21	3.4	281.88	282.00	35.8	12,679	0.28%
2021/03/11	21.1	268.69	22.1	272.63	281.50	-1	12,777	-0.01%
2021/03/10	1.4	266.56	1	270.00	265.00	0.4	12,730	0.00%
2021/03/09	6.5	262.92	4	263.00	263.50	2.5	12,665	0.02%
2021/03/08	3.3	271.74	2	271.00	270.50	1.3	12,526	0.01%
2021/03/05	6.5	275.65	0	0.00	275.00	6.5	12,528	0.05%
2021/03/04	9.1	280.73	5	286.00	281.00	4.1	12,597	0.03%
2021/03/03	2.2	284.19	2	284.50	289.00	0.2	12,531	0.00%
2021/03/02	1	289.00	8.2	294.83	288.00	-7.2	12,523	-0.06%
2021/02/26	13.4	284.85	10.1	286.00	280.50	3.3	12,443	0.03%
2021/02/25	4.1	293.12	1.1	293.06	294.50	3	12,163	0.02%
2021/02/24	3.3	295.67	0	0.00	294.00	3.3	12,077	0.03%
2021/02/23	1.5	298.17	3.2	302.22	303.00	-1.7	11,987	-0.01%
2021/02/22	5.3	303.17	0.1	302.00	301.00	5.2	11,955	0.04%
2021/02/19	6.2	299.25	3.6	300.29	300.00	2.6	11,887	0.02%
2021/02/18	9.4	306.78	11	308.82	306.00	-1.6	11,834	-0.01%
2021/02/17	4.2	293.20	24.2	294.35	299.50	-19.9	11,619	-0.17%
2021/02/05	26.5	280.06	15	280.20	280.50	11.5	11,080	0.10%
2021/02/04	1	285.50	5	285.90	287.00	-4	10,881	-0.04%
2021/02/03	3.1	285.99	2.1	286.64	284.00	0.9	10,819	0.01%
2021/02/02	8	287.75	2	289.96	286.00	6	10,738	0.06%
2021/02/01	4.1	280.93	0	282.50	285.00	4.1	10,605	0.04%
2021/01/29	5	288.91	3.4	296.74	282.50	1.6	10,611	0.02%
2021/01/28	2.6	284.71	1	285.00	287.50	1.6	10,465	0.02%
2021/01/27	9	285.00	1.4	286.39	287.50	7.6	10,350	0.07%
2021/01/26	10	289.90	4	289.88	289.00	6	10,236	0.06%
2021/01/25	10	293.75	8	291.50	295.50	2	10,157	0.02%
2021/01/22	3.1	293.18	18.1	293.83	291.00	-15	10,248	-0.15%
2021/01/21	8.4	296.10	5	297.20	299.00	3.4	10,109	0.03%
2021/01/20	8.3	294.95	2	294.75	294.50	6.3	10,044	0.06%
2021/01/19	7.1	295.39	2	296.00	294.00	5.1	9,992	0.05%
2021/01/18	18.7	286.74	4	287.50	289.50	14.7	9,867	0.15%
2021/01/15	12.7	300.69	8.1	301.50	299.50	4.6	9,503	0.05%
2021/01/14	8.4	305.20	4	305.13	306.00	4.4	9,217	0.05%
2021/01/13	6.6	312.65	2	311.50	312.50	4.6	8,987	0.05%
2021/01/12	6.1	315.17	3	317.17	314.00	3.1	8,809	0.04%
2021/01/11	13.6	310.88	3	308.00	313.00	10.6	8,579	0.12%
2021/01/08	15	313.37	10.4	312.13	310.00	4.6	8,383	0.06%
2021/01/07	11.4	303.08	5	311.10	316.00	6.4	7,990	0.08%
2021/01/06	18.3	290.53	3	292.83	298.00	15.3	7,644	0.20%
2021/01/05	4.1	278.24	3	273.67	276.50	1.1	7,261	0.01%
2021/01/04	4	265.75	0	0.00	265.00	4	7,118	0.06%
2020/12/31	6	263.25	7	263.93	263.00	-1	7,043	-0.01%
2020/12/30	3.1	257.79	5	257.80	260.00	-1.9	7,019	-0.03%
2020/12/29	0.1	254.00	1	254.50	255.50	-0.9	7,001	-0.01%
2020/12/28	1	254.00	0.2	254.00	254.50	0.8	7,092	0.01%
2020/12/25	1	250.00	2	249.50	249.00	-1	7,102	-0.01%
2020/12/24	10	249.75	1	250.00	247.50	9	7,141	0.13%
2020/12/23	1	246.00	0	0.00	248.00	1	7,158	0.01%
2020/12/22	4.1	247.34	3	250.67	247.00	1.1	7,235	0.02%
2020/12/21	1.2	256.50	4	252.38	258.00	-2.8	7,255	-0.04%
2020/12/16	0	0.00	2	246.75	248.00	-2	7,098	-0.03%
2020/12/15	0	245.00	4	244.25	245.50	-4	7,097	-0.06%
2020/12/14	3	244.00	3	245.50	246.00	0	6,941	0.00%
2020/12/11	0	0.00	1	246.00	250.50	-1	6,871	-0.01%
2020/12/10	3.3	247.48	0.1	249.00	248.00	3.2	6,838	0.05%
2020/12/09	2.1	251.29	0.1	251.50	251.00	2	6,814	0.03%
2020/12/08	2.1	248.26	0	0.00	249.00	2.1	6,771	0.03%
2020/12/07	13.2	253.05	5	257.30	250.00	8.2	6,635	0.12%
2020/12/04	0	0.00	2.1	245.48	247.00	-2.1	6,466	-0.03%
2020/12/03	1	233.00	1.1	230.64	237.00	-0.1	6,338	0.00%
2020/12/02	1	231.00	0.1	231.50	232.00	0.9	6,322	0.01%
2020/12/01	0.1	226.50	1	226.00	227.00	-0.9	6,360	-0.01%
2020/11/30	2	225.50	1	225.00	224.50	1	6,277	0.02%
2020/11/27	3.1	220.14	4.2	219.91	220.00	-1.2	6,122	-0.02%
2020/11/26	2.1	214.95	1.1	214.91	216.00	1	6,102	0.02%
2020/11/25	2	207.00	1	212.00	207.50	1	6,072	0.02%
2020/11/24	1.2	208.98	0	0.00	209.50	1.2	6,033	0.02%
2020/11/23	4	211.00	1	213.00	212.00	3	6,041	0.05%
2020/11/20	0	0.00	1	208.50	209.00	-1	5,974	-0.02%
2020/11/19	2	206.75	16	207.16	208.00	-14	5,955	-0.24%
2020/11/18	16	203.00	0	0.00	203.00	16	5,913	0.27%
2020/11/17	0.1	202.00	0	0.00	205.50	0.1	6,011	0.00%
2020/11/16	3	201.33	2	202.48	202.00	1	6,079	0.02%
2020/11/13	1	200.50	1	200.50	200.50	0	6,028	0.00%
2020/11/12	0	0.00	7	199.71	202.00	-7	6,023	-0.12%
2020/11/10	2.3	192.54	0	194.00	193.00	2.3	5,866	0.04%
2020/11/09	0	0.00	1	198.50	197.50	-1	5,906	-0.02%
2020/11/06	0	196.00	7	195.36	194.50	-7	6,009	-0.12%
2020/11/05	4.2	189.38	0	0.00	189.50	4.2	5,996	0.07%
2020/11/04	1	189.00	2	190.50	192.00	-1	5,991	-0.02%
2020/11/03	1	189.00	0	0.00	188.00	1	6,046	0.02%
2020/11/02	6	186.08	2	185.25	188.00	4	6,107	0.07%
2020/10/30	2	192.00	0	0.00	190.00	2	6,184	0.03%
2020/10/29	0	0.00	9	196.56	195.00	-9	6,153	-0.15%
2020/10/28	2.1	200.72	0	0.00	200.50	2.1	6,284	0.03%
2020/10/27	3	201.50	2	198.75	203.00	1	6,435	0.02%
2020/10/22	1	194.50	0	0.00	194.50	1	6,914	0.01%
2020/10/20	1	196.00	0	0.00	196.50	1	7,119	0.01%
2020/10/19	1	197.50	0	0.00	196.50	1	7,184	0.01%
2020/10/16	0	0.00	2	195.25	195.00	-2	7,338	-0.03%
2020/10/15	0	0.00	1	195.00	194.50	-1	7,424	-0.01%
2020/10/14	1	194.00	0	0.00	194.00	1	7,457	0.01%
2020/10/13	2	192.50	0	0.00	194.50	2	7,575	0.03%
2020/10/12	2	194.75	5	196.20	196.00	-3	7,604	-0.04%
2020/10/08	0	0.00	2	192.75	193.00	-2	7,574	-0.03%
2020/10/07	0	0.00	1	191.00	191.00	-1	7,607	-0.01%
2020/10/06	0	0.00	2	190.75	191.50	-2	7,633	-0.03%
2020/10/05	1	188.50	4	191.38	189.50	-3	7,735	-0.04%
2020/09/30	0	0.00	1	186.50	189.00	-1	7,780	-0.01%
2020/09/29	0	0.00	1	186.00	185.00	-1	7,853	-0.01%
2020/09/25	2.1	179.93	1	177.50	176.50	1.1	8,133	0.01%
2020/09/24	1	180.00	1	182.01	183.00	0	8,207	0.00%
2020/09/23	0	0.00	1	185.50	185.00	-1	8,252	-0.01%
2020/09/22	1	185.50	4	187.00	185.50	-3	8,288	-0.04%
2020/09/17	1	190.50	1.1	191.91	191.00	-0.1	8,638	0.00%
2020/09/16	0.1	191.00	1	190.00	191.00	-0.9	8,829	-0.01%
2020/09/11	0	0.00	1	187.00	187.50	-1	9,408	-0.01%
2020/09/10	0.1	185.50	0	0.00	185.50	0.1	9,502	0.00%
2020/09/08	1	185.00	5	184.40	184.50	-4	9,664	-0.04%
2020/09/07	2	181.51	0.1	182.50	182.00	2	9,760	0.02%
2020/09/04	8.1	185.47	2	188.00	186.00	6.1	9,838	0.06%
2020/09/03	0	0.00	1	193.50	191.50	-1	9,881	-0.01%
2020/09/02	1.2	190.28	0	0.00	189.50	1.2	10,189	0.01%
2020/09/01	1	189.00	4	188.75	190.50	-3	10,200	-0.03%
2020/08/31	7	190.79	1	191.50	189.00	6	10,210	0.06%
2020/08/27	4	194.13	0	0.00	193.50	4	10,476	0.04%
2020/08/25	1	197.00	0	0.00	195.50	1	10,654	0.01%
2020/08/24	5.1	190.07	9	195.61	197.00	-4	10,689	-0.04%
2020/08/21	2	193.00	2	196.00	191.00	0	10,666	0.00%
2020/08/20	7	191.21	0	0.00	190.50	7	10,526	0.07%
2020/08/19	0	200.00	0	0.00	200.00	0	10,394	0.00%
2020/08/18	0	0.00	1	202.50	201.50	-1	10,373	-0.01%
2020/08/17	0	0.00	1	203.50	204.00	-1	10,355	-0.01%
2020/08/14	0	0.00	1	202.00	201.50	-1	10,369	-0.01%
2020/08/13	1	199.50	1	200.00	201.50	0	10,366	0.00%
2020/08/07	1	200.50	0	0.00	200.50	1	10,186	0.01%
2020/08/06	1.2	200.67	1	203.50	204.50	0.2	10,203	0.00%
2020/08/05	2	202.25	0	0.00	204.50	2	10,186	0.02%
2020/08/04	0	0.00	3	205.50	207.50	-3	10,090	-0.03%
2020/08/03	1	205.00	0	0.00	202.50	1	9,991	0.01%
2020/07/30	1	196.00	3	200.67	197.50	-2	9,591	-0.02%
2020/07/29	0	0.00	8	190.69	191.00	-8	9,357	-0.09%
2020/07/28	0	0.00	2	189.25	187.00	-2	9,273	-0.02%
2020/07/27	5	187.80	4	188.88	188.50	1	9,361	0.01%
2020/07/24	3	185.50	0	0.00	184.50	3	9,299	0.03%
2020/07/23	2	189.25	1	190.00	190.00	1	9,220	0.01%
2020/07/22	1	191.00	6	192.50	192.50	-5	9,198	-0.05%
2020/07/21	1	186.50	1	186.00	185.50	0	9,011	0.00%
2020/07/20	2	180.00	0	0.00	182.00	2	8,932	0.02%
2020/07/17	0	0.00	2	188.00	184.00	-2	8,887	-0.02%
2020/07/16	0	0.00	2	183.25	185.00	-2	8,791	-0.02%
2020/07/15	0	0.00	1	184.50	184.50	-1	8,756	-0.01%
2020/07/14	0	0.00	1	185.00	185.00	-1	8,739	-0.01%
2020/07/13	1	185.00	0	0.00	186.50	1	8,712	0.01%
2020/07/10	6.1	179.29	3	181.17	183.50	3.1	8,784	0.04%
2020/07/09	5	181.90	1	182.00	180.50	4	8,750	0.05%
2020/07/08	0	0.00	10	179.50	179.50	-10	8,643	-0.12%
2020/07/07	2	174.00	2	175.00	175.00	0	8,588	0.00%
2020/07/06	0	176.00	2	176.00	176.50	-2	8,511	-0.02%
2020/07/03	0	0.00	1	170.00	169.50	-1	8,319	-0.01%
2020/07/02	13	165.62	0	0.00	165.50	13	8,224	0.16%
2020/07/01	4	169.25	4	169.00	169.50	0	8,169	0.00%
2020/06/30	1	168.00	1	170.00	167.50	0	8,096	0.00%
2020/06/29	0	0.00	3	169.17	168.50	-3	8,034	-0.04%
2020/06/24	2	168.00	0	0.00	168.00	2	7,845	0.03%
2020/06/23	1	167.00	4	169.50	170.00	-3	7,789	-0.04%
2020/06/22	4	166.25	6	167.50	169.00	-2	7,631	-0.03%
2020/06/19	4	165.25	8	165.69	166.50	-4	7,541	-0.05%
2020/06/18	0	0.00	1	162.50	162.50	-1	7,329	-0.01%
2020/06/17	1	158.50	3.2	158.63	159.00	-2.2	7,188	-0.03%
2020/06/16	1	156.50	2	156.75	157.00	-1	7,248	-0.01%
2020/06/15	3	154.67	1	156.00	153.00	2	7,265	0.03%
2020/06/12	5	154.60	6	154.17	155.00	-1	7,240	-0.01%
2020/06/11	2	156.75	1	159.50	156.50	1	7,220	0.01%
2020/06/10	4	161.00	2.4	160.00	160.50	1.6	7,181	0.02%
2020/06/09	1	162.00	9	160.56	159.00	-8	7,355	-0.11%
2020/06/08	2	153.75	0	0.00	155.00	2	7,223	0.03%
2020/06/05	2	153.00	7	153.36	153.50	-5	7,217	-0.07%
2020/06/04	7	153.64	1	152.50	152.50	6	7,195	0.08%
2020/06/03	1	149.50	6	148.92	151.50	-5	7,156	-0.07%
2020/06/02	0	0.00	7	145.64	145.00	-7	6,973	-0.10%
2020/06/01	0	0.00	11	141.91	144.00	-11	6,888	-0.16%
2020/05/29	2	138.00	0	0.00	138.00	2	6,749	0.03%
2020/05/28	4	138.38	0	0.00	139.00	4	6,715	0.06%
2020/05/27	1	140.00	0	0.00	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	1	138.50	0	0.00	139.50	1	6,827	0.01%
2020/05/22	2	138.00	0	0.00	138.00	2	6,852	0.03%
2020/05/19	1	139.50	3	140.67	141.00	-2	6,855	-0.03%
2020/05/14	0	0.00	2	141.25	140.00	-2	6,788	-0.03%
2020/05/13	1	138.00	6	140.50	140.50	-5	6,751	-0.07%
2020/05/12	4	136.63	0	0.00	137.00	4	6,687	0.06%
2020/05/11	1	140.50	0	0.00	140.00	1	6,679	0.01%
2020/05/08	1	139.00	1	141.00	140.00	0	6,704	0.00%
2020/05/07	1	139.00	0	0.00	139.00	1	6,695	0.01%
2020/05/05	1	137.00	2	138.75	139.00	-1	6,692	-0.01%
2020/05/04	5	136.10	0	0.00	136.00	5	6,700	0.07%
2020/04/30	2	140.00	4	140.13	140.00	-2	6,627	-0.03%
2020/04/28	0	0.00	1	135.50	135.00	-1	6,480	-0.02%
2020/04/27	0	0.00	2	134.75	133.50	-2	6,652	-0.03%
2020/04/21	2	128.00	5	132.00	128.50	-3	6,834	-0.04%
2020/04/20	2	132.00	0	0.00	131.00	2	6,824	0.03%
2020/04/17	2	136.25	0	0.00	134.50	2	6,786	0.03%
2020/04/16	1	134.50	1	133.50	134.00	0	6,778	0.00%
2020/04/15	1	132.50	3	137.50	136.50	-2	6,857	-0.03%
2020/04/14	0	0.00	3	131.00	132.00	-3	6,752	-0.04%
2020/04/13	1	125.00	1	126.50	125.00	0	6,728	0.00%
2020/04/10	0	0.00	1	129.00	128.00	-1	6,762	-0.01%
2020/04/08	0	0.00	3	124.00	125.00	-3	6,739	-0.04%
2020/04/07	0	0.00	3	121.50	121.00	-3	6,709	-0.04%
2020/04/06	1	118.00	0	0.00	119.00	1	6,804	0.01%
2020/04/01	1	119.00	1	120.00	120.00	0	6,727	0.00%
2020/03/31	0	0.00	1	121.00	120.50	-1	6,725	-0.01%
2020/03/30	1	119.00	1	118.00	119.50	0	6,668	0.00%
2020/03/27	4	119.13	0	0.00	118.00	4	6,654	0.06%
2020/03/26	0	0.00	3	119.83	120.00	-3	6,631	-0.05%
2020/03/25	2	118.50	1	119.00	119.00	1	6,698	0.01%
2020/03/24	3	116.50	2	116.75	115.00	1	6,667	0.01%
2020/03/23	2	113.25	0	0.00	112.50	2	6,714	0.03%
2020/03/20	2.2	113.35	4	116.25	117.50	-1.9	6,693	-0.03%
2020/03/19	2.2	111.23	1	113.50	111.00	1.2	6,643	0.02%
2020/03/18	2	115.50	0	0.00	115.00	2	6,604	0.03%
2020/03/17	1	118.00	1	117.00	115.50	0	6,554	0.00%
2020/03/16	2.2	118.45	1	120.00	118.00	1.2	6,460	0.02%
2020/03/13	5	112.10	3	117.83	120.00	2	6,356	0.03%
2020/03/12	6	125.67	2	125.25	123.50	4	6,073	0.07%
2020/03/11	1	134.00	0	0.00	133.00	1	5,867	0.02%
2020/03/10	2.2	134.93	2	131.00	133.00	0.2	5,832	0.00%
2020/03/09	2	135.00	0	0.00	133.00	2	5,776	0.03%
2020/03/06	1	139.50	0	0.00	138.50	1	5,654	0.02%
2020/03/05	0	0.00	2	142.00	142.50	-2	5,654	-0.04%
2020/03/03	1	138.50	0	0.00	138.00	1	5,843	0.02%
2020/02/27	1.1	140.05	0	0.00	140.00	1.1	5,910	0.02%
2020/02/26	0	0.00	1	141.50	142.00	-1	5,842	-0.02%
2020/02/25	2	140.00	0	0.00	141.00	2	5,806	0.03%
2020/02/24	2	141.75	0	0.00	141.50	2	5,792	0.03%
2020/02/21	1	143.00	0	0.00	144.50	1	5,787	0.02%
2020/02/20	1	143.00	0	0.00	144.00	1	5,860	0.02%
2020/02/19	0	0.00	2	144.00	143.50	-2	5,833	-0.03%
2020/02/18	5	142.60	0	0.00	142.00	5	5,914	0.08%
2020/02/17	1	144.00	0	0.00	144.50	1	5,893	0.02%
2020/02/14	1	144.00	1	145.50	146.50	0	5,939	0.00%
2020/02/13	7	144.64	0	0.00	145.50	7	5,910	0.12%
2020/02/12	0.2	144.00	0	0.00	144.00	0.2	5,916	0.00%
2020/02/10	1	141.50	0	0.00	143.00	1	6,084	0.02%
2020/02/07	2	144.25	0	0.00	143.50	2	6,221	0.03%
2020/02/06	0	0.00	7	146.57	147.00	-7	6,445	-0.11%
2020/02/05	3.2	144.09	6	144.33	145.50	-2.8	6,521	-0.04%
2020/02/04	8	142.38	1	142.00	142.50	7	6,507	0.11%
2020/02/03	1	140.00	6	139.00	140.50	-5	6,618	-0.08%
2020/01/31	3	143.33	2	146.75	143.00	1	6,656	0.02%
2020/01/30	1	144.00	3	145.33	143.00	-2	6,897	-0.03%
2020/01/20	0	0.00	8	152.50	152.50	-8	6,756	-0.12%
2020/01/17	0	0.00	3	151.83	152.00	-3	6,685	-0.04%
2020/01/16	0	0.00	1	150.50	151.00	-1	6,757	-0.01%
2020/01/15	3	148.17	0	0.00	148.50	3	6,755	0.04%
2020/01/14	0	0.00	1	151.00	151.00	-1	6,760	-0.01%
2020/01/13	2	149.00	0	0.00	149.50	2	6,828	0.03%
2020/01/10	1	149.50	0	0.00	151.00	1	6,891	0.01%
2020/01/09	0	0.00	2	151.25	152.00	-2	6,880	-0.03%
2020/01/08	0	0.00	4	147.88	148.00	-4	6,866	-0.06%
2020/01/07	7	148.64	7	149.93	149.00	0	6,885	0.00%
2020/01/06	1	148.50	0	0.00	149.00	1	7,018	0.01%
2020/01/03	3	149.67	9	150.78	151.50	-6	7,172	-0.08%
2020/01/02	1	152.00	0	0.00	151.00	1	7,145	0.01%
2019/12/31	0	0.00	1	152.50	151.50	-1	7,212	-0.01%
2019/12/30	0	0.00	4	151.63	152.00	-4	7,322	-0.05%
2019/12/27	0	0.00	13	148.00	148.00	-13	7,179	-0.18%
2019/12/26	4	146.50	0	0.00	146.00	4	7,226	0.06%
2019/12/25	0	0.00	2	147.00	147.00	-2	7,334	-0.03%
2019/12/24	3	145.67	0	0.00	146.50	3	7,488	0.04%
2019/12/23	0	0.00	0.3	148.50	148.50	-0.3	7,697	0.00%
2019/12/20	3	147.50	0	0.00	146.50	3	8,017	0.04%
2019/12/19	0	0.00	7	150.36	150.50	-7	8,048	-0.09%
2019/12/17	1	148.00	0	0.00	149.50	1	8,012	0.01%
2019/12/16	1	148.00	5	148.30	148.50	-4	7,995	-0.05%
2019/12/13	11	144.14	11	145.27	145.50	0	7,920	0.00%
2019/12/11	0.2	142.50	0	0.00	142.50	0.2	7,878	0.00%
2019/12/06	0	0.00	3	141.33	141.50	-3	7,794	-0.04%
2019/12/05	0	0.00	8	140.94	140.50	-8	7,745	-0.10%
2019/12/02	0	0.00	1	140.50	140.50	-1	7,742	-0.01%
2019/11/29	1	142.50	1	140.00	140.00	0	7,695	0.00%
2019/11/28	1	141.50	5	141.30	142.00	-4	7,588	-0.05%
2019/11/27	0	0.00	2	139.00	139.00	-2	7,523	-0.03%
2019/11/26	0	0.00	1	139.00	138.50	-1	7,516	-0.01%
2019/11/25	0	0.00	1	139.00	138.50	-1	7,374	-0.01%
2019/11/22	2	137.50	0	0.00	138.50	2	7,445	0.03%
2019/11/21	0.2	138.00	0	0.00	137.50	0.2	7,509	0.00%
2019/11/19	0	0.00	3	138.83	139.50	-3	7,466	-0.04%
2019/11/18	0.2	136.50	0	0.00	136.50	0.2	7,375	0.00%
2019/11/15	2	134.00	0	0.00	133.50	2	7,406	0.03%
2019/11/13	7	137.21	12	135.50	135.50	-5	7,322	-0.07%
2019/11/12	7	137.57	6	138.00	138.50	1	7,271	0.01%
2019/11/08	10	139.90	3	140.33	139.50	7	7,220	0.10%
2019/11/07	3	137.50	0	0.00	139.50	3	7,145	0.04%
2019/11/06	5	143.40	4	142.13	140.50	1	6,929	0.01%
2019/11/05	1	139.50	3	139.33	141.00	-2	6,785	-0.03%
2019/11/04	2	134.50	0	0.00	134.50	2	6,596	0.03%
2019/11/01	0	0.00	2	134.50	133.50	-2	6,568	-0.03%
2019/10/31	1	135.00	3	134.67	134.00	-2	6,637	-0.03%
2019/10/30	4	134.13	0	0.00	135.50	4	6,636	0.06%
2019/10/29	16	134.78	4	134.50	134.00	12	6,593	0.18%
2019/10/28	0	0.00	1	140.50	140.50	-1	6,289	-0.02%
2019/10/24	6	139.58	4	139.00	139.50	2	6,184	0.03%
2019/10/23	2	137.00	0	0.00	137.50	2	6,128	0.03%
2019/10/22	2	136.50	0	0.00	136.50	2	6,120	0.03%
2019/10/21	7	135.29	8	135.75	136.00	-1	6,087	-0.02%
2019/10/18	2	136.25	5	136.40	136.50	-3	5,989	-0.05%
2019/10/16	1	132.50	0	0.00	132.50	1	5,939	0.02%
2019/10/15	1	133.00	0	0.00	133.00	1	5,871	0.02%
2019/10/14	0	0.00	4	132.25	133.00	-4	5,856	-0.07%
2019/10/09	0	0.00	2	128.00	127.00	-2	5,664	-0.04%
2019/10/08	6	132.25	0	0.00	131.50	6	5,447	0.11%
2019/10/07	2	133.25	0	0.00	133.50	2	5,436	0.04%
2019/10/04	3	131.33	0	0.00	131.50	3	5,370	0.06%
2019/10/01	0.2	134.50	0	0.00	134.00	0.2	5,106	0.00%
2019/09/27	4.2	132.88	1	133.00	132.50	3.2	4,987	0.06%
2019/09/26	6.2	134.67	2	134.00	134.00	4.2	4,848	0.09%
2019/09/25	15	137.27	1	138.50	136.00	14	4,679	0.30%
2019/09/24	1.2	143.13	0	0.00	143.00	1.2	4,409	0.03%
2019/09/20	51	147.49	0	0.00	145.50	51	4,329	1.18%
2019/09/19	1	147.50	2	148.75	148.50	-1	4,250	-0.02%
2019/09/18	0	0.00	1	145.50	146.50	-1	4,300	-0.02%
2019/09/17	1	145.50	0	0.00	145.50	1	4,318	0.02%
2019/09/16	2	146.50	0	0.00	147.00	2	4,436	0.05%
2019/09/05	0	0.00	0.1	147.00	147.50	-0.1	4,620	0.00%
2019/09/03	1	146.50	2	146.00	146.00	-1	4,592	-0.02%
2019/08/30	0	0.00	1	146.50	146.50	-1	4,674	-0.02%
2019/08/27	2	145.00	0	0.00	145.50	2	4,837	0.04%
2019/08/26	2	145.25	1	146.00	145.00	1	4,872	0.02%
2019/08/21	0.2	150.00	0	0.00	150.00	0.2	5,274	0.00%
2019/08/16	0.2	147.00	0	0.00	146.50	0.2	5,531	0.00%
2019/08/14	1	149.00	1	150.00	149.00	0	5,652	0.00%
2019/08/12	2	149.50	0	0.00	149.00	2	5,746	0.03%
2019/08/08	0	0.00	1	151.00	150.50	-1	5,799	-0.02%
2019/08/07	1	149.50	1	150.50	149.50	0	5,834	0.00%
2019/08/06	2	146.00	0	0.00	148.50	2	5,902	0.03%
2019/08/05	1	149.50	0	0.00	148.50	1	5,832	0.02%
2019/08/02	1	149.50	1	150.50	152.50	0	5,845	0.00%
2019/08/01	2	153.00	1	155.00	153.00	1	5,810	0.02%
2019/07/29	0.1	150.00	0	0.00	150.00	0.1	5,816	0.00%
2019/07/26	0	0.00	0.2	151.00	150.50	-0.2	5,906	0.00%
2019/07/24	1	151.00	0	0.00	151.50	1	5,931	0.02%
2019/07/19	0	0.00	1	149.00	148.00	-1	5,882	-0.02%
2019/07/18	4	148.00	0	0.00	147.50	4	5,889	0.07%
2019/07/17	1	150.50	0	0.00	150.00	1	5,804	0.02%
2019/07/12	2	153.00	0	0.00	151.00	2	5,673	0.04%
2019/07/11	0.2	153.00	0	0.00	152.00	0.2	5,683	0.00%
2019/07/08	0	0.00	3	153.50	154.00	-3	5,758	-0.05%
2019/07/05	3	155.33	3	154.50	155.00	0	5,834	0.00%
2019/07/03	5	152.40	0	0.00	152.00	5	5,980	0.08%
2019/07/02	2	155.50	0	0.00	155.00	2	6,103	0.03%
2019/07/01	2	160.00	2	160.00	160.50	0	6,084	0.00%
2019/06/28	0	0.00	1	157.00	157.50	-1	6,021	-0.02%
2019/06/27	0	0.00	1	156.00	156.00	-1	6,059	-0.02%
2019/06/25	2	154.25	0	0.00	155.00	2	6,109	0.03%
2019/06/21	0	0.00	1	159.50	159.50	-1	6,074	-0.02%
2019/06/20	1	158.00	1	159.00	159.00	0	5,974	0.00%
2019/06/19	1	157.00	2	157.50	158.00	-1	6,030	-0.02%
2019/06/18	0	0.00	2	153.50	152.00	-2	6,140	-0.03%
2019/06/17	1	153.00	0	0.00	153.00	1	6,239	0.02%
2019/06/06	1	147.50	5	149.00	148.00	-4	6,907	-0.06%
2019/06/05	6	148.42	1	146.00	146.00	5	6,915	0.07%
2019/06/04	10	150.00	11	149.64	149.50	-1	6,928	-0.01%
2019/06/03	2	146.00	2	146.50	148.00	0	6,907	0.00%
2019/05/30	0.1	143.00	0	0.00	142.50	0.1	6,859	0.00%
2019/05/28	0.1	139.00	0	0.00	138.00	0.1	7,099	0.00%
2019/05/24	0	0.00	2	140.00	140.00	-2	6,832	-0.03%
2019/05/23	1	139.50	1	137.50	136.50	0	6,779	0.00%
2019/05/22	1	141.50	0	0.00	140.50	1	6,709	0.01%
2019/05/21	1	144.00	0	0.00	143.00	1	6,750	0.01%
2019/05/20	1	143.00	2	144.75	145.00	-1	6,728	-0.01%
2019/05/17	0	0.00	2	143.00	142.50	-2	6,712	-0.03%
2019/05/16	1	145.00	0	0.00	144.00	1	6,741	0.01%
2019/05/15	1	149.00	0	0.00	147.50	1	6,796	0.01%
2019/05/14	1	148.00	3	148.33	149.00	-2	6,880	-0.03%
2019/05/13	1	150.00	0	0.00	150.00	1	6,851	0.01%
2019/05/10	1	150.00	0	0.00	150.50	1	6,939	0.01%
2019/05/09	0	0.00	1	151.50	151.00	-1	6,955	-0.01%
2019/05/07	2	156.00	0	0.00	155.50	2	6,969	0.03%
2019/05/06	3	155.33	7	157.36	153.50	-4	7,030	-0.06%
2019/05/03	6	160.50	0	0.00	160.50	6	7,026	0.09%
2019/05/02	3	158.83	0	0.00	159.50	3	7,058	0.04%
2019/04/26	1	159.50	0	0.00	161.00	1	7,221	0.01%
2019/04/25	0	0.00	2	161.25	162.50	-2	7,395	-0.03%
2019/04/24	2	158.75	0	0.00	160.00	2	7,468	0.03%
2019/04/22	1	159.00	0	0.00	160.00	1	7,772	0.01%
2019/04/18	0	0.00	1	161.50	161.00	-1	8,008	-0.01%
2019/04/16	0	0.00	0.1	161.50	162.00	-0.1	8,448	0.00%
2019/04/15	1	162.00	0	0.00	162.00	1	8,716	0.01%
2019/04/11	2	166.50	1	163.50	165.50	1	8,791	0.01%
2019/04/08	0	0.00	3	164.17	165.00	-3	8,634	-0.03%
2019/04/02	0	0.00	1	157.50	157.50	-1	8,453	-0.01%
2019/04/01	2	156.00	0	0.00	156.00	2	8,408	0.02%
2019/03/29	0	0.00	1	158.00	159.00	-1	8,306	-0.01%
2019/03/28	0	0.00	1	159.00	161.50	-1	8,347	-0.01%
2019/03/27	2	160.50	2	161.50	162.50	0	8,437	0.00%
2019/03/26	2	161.00	2	160.00	162.00	0	8,422	0.00%
2019/03/25	1	157.00	0	0.00	156.00	1	8,371	0.01%
2019/03/22	0	0.00	100	160.02	161.50	-100	8,319	-1.20%
2019/03/21	1	161.00	3	159.00	160.50	-2	8,304	-0.02%
2019/03/20	0	0.00	124	155.48	155.50	-124	8,223	-1.51%	大賣/鉅額交易
2019/03/19	0	0.00	28	153.95	154.50	-28	8,133	-0.34%
2019/03/18	0	0.00	2	151.25	151.50	-2	8,092	-0.02%
2019/03/15	0	0.00	1	149.50	149.00	-1	8,039	-0.01%
2019/03/14	2	149.00	0	0.00	150.00	2	7,943	0.03%
2019/03/13	0	0.00	2	147.75	148.00	-2	7,944	-0.03%
2019/03/12	80	148.38	3	144.67	144.00	77	7,799	0.99%
2019/03/08	10	151.00	0	0.00	150.50	10	7,599	0.13%
2019/03/05	3	155.17	7	153.00	153.50	-4	7,930	-0.05%
2019/03/04	31	157.02	14	156.96	157.00	17	7,920	0.21%
2019/02/27	117	154.50	0	0.00	153.50	117	7,718	1.52%	大買/鉅額交易
2019/02/25	1	153.50	0	0.00	154.00	1	7,714	0.01%
2019/02/22	1	153.50	1	153.50	154.00	0	7,763	0.00%
2019/02/21	1	153.50	0	0.00	155.00	1	7,759	0.01%
2019/02/20	1	156.00	192	154.64	154.50	-191	7,734	-2.47%	大賣/鉅額交易
2019/02/19	0	0.00	1	153.00	152.50	-1	7,654	-0.01%
2019/02/18	32	155.50	0	0.00	154.00	32	7,663	0.42%
2019/02/14	1	155.50	0	0.00	154.50	1	7,670	0.01%
2019/02/13	0	0.00	1	154.00	153.50	-1	7,584	-0.01%
2019/02/12	2	152.25	0	0.00	153.00	2	7,515	0.03%
2019/02/11	0	0.00	1	153.00	151.50	-1	7,536	-0.01%
2019/01/30	1	150.00	1	151.50	151.00	0	7,521	0.00%
2019/01/29	2	148.50	0	0.00	149.00	2	7,570	0.03%
2019/01/28	1	152.50	0	0.00	152.00	1	7,533	0.01%
2019/01/25	0	0.00	1	154.00	154.00	-1	7,685	-0.01%
2019/01/24	0	0.00	2	152.25	152.50	-2	7,789	-0.03%
2019/01/23	1	150.50	2	150.00	149.50	-1	8,076	-0.01%
2019/01/21	0	0.00	1	150.50	152.00	-1	8,306	-0.01%
2019/01/18	2	147.75	1	151.00	150.50	1	8,328	0.01%
2019/01/17	11	150.91	10	150.00	150.00	1	8,329	0.01%
2019/01/16	0	0.00	6	149.50	149.50	-6	8,293	-0.07%
2019/01/15	5	146.40	9	148.83	150.00	-4	8,237	-0.05%
2019/01/11	11	142.86	2	141.75	142.00	9	8,003	0.11%
2019/01/10	1	143.50	1	144.00	145.00	0	7,900	0.00%
2019/01/09	154	143.70	35	144.10	144.50	119	7,862	1.51%	大買/鉅額交易
2019/01/08	2	140.25	3	140.50	140.50	-1	7,698	-0.01%
2019/01/07	0	0.00	6	135.58	138.00	-6	7,555	-0.08%
2019/01/04	0	0.00	1	130.50	131.00	-1	7,460	-0.01%
2018/12/27	1	128.00	10	128.50	127.50	-9	7,887	-0.11%
2018/12/21	3	129.33	181	129.20	128.00	-178	9,013	-1.97%	大賣/鉅額交易
2018/12/20	2	133.00	6	133.42	133.00	-4	9,149	-0.04%
2018/12/19	1	132.00	0	0.00	132.50	1	9,063	0.01%
2018/12/18	2	131.00	1	130.50	132.00	1	9,055	0.01%
2018/12/14	1	131.00	41	131.49	131.50	-40	9,179	-0.44%
2018/12/13	6	130.67	4.4	130.61	131.00	1.6	9,134	0.02%
2018/12/11	20	128.33	0	0.00	128.00	20	9,172	0.22%
2018/12/10	0	0.00	22	126.00	126.50	-22	9,250	-0.24%
2018/12/07	0	0.00	1	127.00	127.50	-1	9,297	-0.01%
2018/12/06	4	127.13	2	127.50	127.50	2	9,369	0.02%
2018/12/04	3	129.17	1	128.50	130.00	2	9,435	0.02%
2018/12/03	3	130.00	0	0.00	130.00	3	9,468	0.03%
2018/11/30	2	128.50	0	0.00	130.00	2	9,397	0.02%
2018/11/29	6	130.25	4	130.38	128.50	2	9,248	0.02%
2018/11/28	9	127.94	0	0.00	128.00	9	9,158	0.10%
2018/11/27	6	125.83	0	0.00	126.50	6	9,194	0.07%
2018/11/26	0	0.00	1	122.00	122.00	-1	9,369	-0.01%
2018/11/23	1	119.50	24	118.88	120.00	-23	9,678	-0.24%
2018/11/21	3	125.50	0	0.00	125.50	3	10,420	0.03%
2018/11/20	1	126.00	1.4	125.50	125.50	-0.4	10,316	0.00%
2018/11/15	1	127.50	0	0.00	127.50	1	10,238	0.01%
2018/11/14	0	0.00	1	128.50	130.00	-1	10,159	-0.01%
2018/11/13	3	125.83	1	128.00	129.00	2	10,116	0.02%
2018/11/12	1	129.50	0	0.00	128.50	1	10,074	0.01%
2018/11/09	2	128.25	0	0.00	128.00	2	10,063	0.02%
2018/11/08	1	130.50	1	130.50	130.00	0	10,040	0.00%
2018/11/07	5	129.10	1	130.00	130.00	4	10,001	0.04%
2018/11/06	2	125.50	4	128.63	127.50	-2	9,993	-0.02%
2018/11/05	1	128.50	1	128.00	129.00	0	9,888	0.00%
2018/11/02	2	128.75	0	0.00	129.00	2	9,831	0.02%
2018/11/01	3	131.00	6	131.75	130.00	-3	9,705	-0.03%
2018/10/31	37	129.00	6	129.00	130.00	31	9,490	0.33%
2018/10/30	2	123.00	0	0.00	125.00	2	9,097	0.02%
2018/10/29	3	119.83	1	119.00	119.50	2	8,878	0.02%
2018/10/26	1	119.50	1	122.50	121.50	0	8,811	0.00%
2018/10/25	3.1	121.34	2	121.00	121.50	1.1	8,785	0.01%
2018/10/24	22	121.84	4	121.75	123.00	18	8,712	0.21%
2018/10/23	0	0.00	1	120.00	120.00	-1	8,660	-0.01%
2018/10/22	0	0.00	1	122.50	122.50	-1	8,704	-0.01%
2018/10/19	4	118.25	8	120.00	118.50	-4	8,672	-0.05%
2018/10/18	0	0.00	1	118.50	119.50	-1	8,657	-0.01%
2018/10/17	132	120.84	0	0.00	117.00	132	8,641	1.53%	大買/鉅額交易
2018/10/16	3	118.33	1	118.50	119.00	2	8,558	0.02%
2018/10/12	0	0.00	1	114.50	118.50	-1	8,417	-0.01%
2018/10/11	2	110.25	0	0.00	111.50	2	8,264	0.02%
2018/10/09	1	118.50	2	117.50	117.50	-1	8,067	-0.01%
2018/10/08	2	115.25	0	0.00	114.50	2	8,002	0.02%
2018/10/05	1	119.50	2	120.00	118.50	-1	7,868	-0.01%
2018/10/04	3	123.67	34	123.09	123.50	-31	7,750	-0.40%
2018/10/03	2	125.50	3	125.50	125.00	-1	7,668	-0.01%
2018/10/02	1	126.50	6	126.83	128.00	-5	7,578	-0.07%
2018/10/01	4	131.13	1	130.00	129.50	3	7,478	0.04%
2018/09/28	4	130.63	5	130.60	131.00	-1	7,307	-0.01%
2018/09/27	2	125.00	11	124.68	125.50	-9	6,958	-0.13%
2018/09/26	4	120.88	0	0.00	119.50	4	6,730	0.06%
2018/09/25	0	0.00	4	121.00	120.00	-4	6,701	-0.06%
2018/09/20	1	120.00	2	120.50	120.00	-1	6,626	-0.02%
2018/09/18	0	0.00	2	120.50	120.00	-2	6,572	-0.03%
2018/09/17	1	120.00	1	120.50	120.00	0	6,529	0.00%
2018/09/13	1	117.00	2	115.75	116.00	-1	6,389	-0.02%
2018/09/12	3	117.00	3	116.00	116.50	0	6,347	0.00%
2018/09/11	0	0.00	1	118.50	118.50	-1	6,300	-0.02%
2018/09/10	0	0.00	1	117.00	119.50	-1	6,288	-0.02%
2018/09/07	0	0.00	2	120.50	120.50	-2	6,297	-0.03%
2018/09/06	1	120.00	0	0.00	121.50	1	6,211	0.02%
2018/09/05	0	0.00	1	123.00	122.00	-1	6,193	-0.02%
2018/09/04	1	123.50	0	0.00	124.00	1	6,157	0.02%
2018/09/03	5	121.40	2	121.50	121.50	3	6,137	0.05%
2018/08/31	8	122.25	3	122.33	123.00	5	6,083	0.08%
2018/08/30	2	120.50	9	121.11	121.00	-7	5,859	-0.12%
2018/08/29	15	117.73	12	116.17	118.50	3	5,525	0.05%
2018/08/28	3	112.17	8.5	111.76	112.00	-5.5	4,938	-0.11%
2018/08/23	3	106.50	0	0.00	106.50	3	4,798	0.06%
2018/08/21	5	105.50	0	0.00	105.50	5	4,773	0.10%
2018/08/20	1	106.00	0	0.00	105.00	1	4,785	0.02%
2018/08/16	1	103.00	1	104.00	103.00	0	4,784	0.00%
2018/08/13	0	0.00	1	106.00	105.00	-1	4,806	-0.02%
2018/08/10	1	106.50	0	0.00	106.00	1	4,780	0.02%
2018/08/09	0	0.00	3	108.00	108.00	-3	4,758	-0.06%
2018/08/08	1	109.50	0	0.00	109.50	1	4,738	0.02%
2018/08/06	1	107.00	1	107.50	107.00	0	4,773	0.00%
2018/08/03	2	108.00	0	0.00	108.00	2	4,818	0.04%
2018/08/02	1.1	106.09	0	0.00	106.50	1.1	4,838	0.02%
2018/08/01	1	106.00	12	107.04	107.50	-11	4,820	-0.23%
2018/07/30	4	104.75	11	105.91	104.50	-7	4,968	-0.14%
2018/07/27	0	0.00	1	107.00	108.00	-1	4,951	-0.02%
2018/07/25	0	0.00	1	104.50	103.50	-1	5,140	-0.02%
2018/07/19	1	104.50	0	0.00	103.00	1	5,549	0.02%
2018/07/18	3	104.50	0	0.00	105.00	3	5,671	0.05%
2018/07/17	2	102.50	1	102.50	102.00	1	5,749	0.02%
2018/07/16	0	0.00	3	104.00	104.00	-3	5,822	-0.05%
2018/07/13	0	0.00	5	104.50	105.00	-5	5,909	-0.08%
2018/07/11	2	102.00	0	0.00	102.50	2	5,949	0.03%
2018/07/06	0	0.00	1	99.10	99.20	-1	6,187	-0.02%
2018/07/05	24	99.27	0	0.00	98.90	24	6,144	0.39%
2018/07/04	7	101.71	0	0.00	101.50	7	6,001	0.12%
2018/07/03	0	0.00	1	104.50	104.00	-1	5,982	-0.02%
2018/07/02	0	0.00	1	106.00	104.50	-1	5,999	-0.02%
2018/06/29	1	107.50	0	0.00	109.50	1	5,980	0.02%
2018/06/28	2	107.00	0	0.00	107.00	2	5,902	0.03%
2018/06/27	0	0.00	3	107.00	107.50	-3	5,882	-0.05%
2018/06/26	1	110.00	0	0.00	108.00	1	5,854	0.02%
2018/06/25	3	110.50	0	0.00	110.00	3	5,815	0.05%
2018/06/22	2	110.25	0	0.00	110.50	2	5,854	0.03%
2018/06/15	1	113.00	0	0.00	113.50	1	6,015	0.02%
2018/06/11	1	117.00	0	0.00	116.50	1	6,112	0.02%
2018/06/08	0	0.00	1	113.00	113.50	-1	6,015	-0.02%
2018/06/06	2	113.00	0	0.00	113.00	2	6,038	0.03%
2018/06/05	3	112.67	0	0.00	112.00	3	6,142	0.05%
2018/06/04	2.5	113.30	2	114.50	114.50	0.5	6,145	0.01%
2018/06/01	2.1	113.07	1	114.00	114.50	1.1	6,148	0.02%
2018/05/30	2	112.00	1	113.00	112.00	1	6,035	0.02%
2018/05/29	3	113.50	3	113.50	114.50	0	6,049	0.00%
2018/05/18	0.1	114.50	0	0.00	114.00	0.1	6,069	0.00%
2018/05/17	1	114.50	0	0.00	113.50	1	6,104	0.02%
2018/05/15	1	116.00	0	0.00	115.00	1	6,121	0.02%
2018/05/14	0	0.00	1	115.50	115.50	-1	6,168	-0.02%
2018/05/11	1	113.50	0	0.00	114.00	1	6,146	0.02%
2018/05/10	3	114.00	1	113.50	115.00	2	6,092	0.03%
2018/05/09	0	0.00	1	114.50	113.00	-1	6,041	-0.02%
2018/05/08	2	114.25	1	115.50	114.50	1	6,026	0.02%
2018/05/07	4	111.00	3	112.17	112.00	1	5,916	0.02%
2018/05/03	4	105.00	1	105.00	104.00	3	5,706	0.05%
2018/05/02	1	109.00	0	0.00	108.00	1	5,589	0.02%
2018/04/30	2	107.50	0	0.00	108.00	2	5,522	0.04%
2018/04/26	1	112.00	0	0.00	110.00	1	5,608	0.02%
2018/04/25	1	111.50	0	0.00	111.50	1	5,573	0.02%
2018/04/24	4	110.13	2	110.00	111.50	2	5,640	0.04%
2018/04/23	4	116.50	0	0.00	114.50	4	5,572	0.07%
2018/04/20	1	118.50	0	0.00	119.00	1	5,540	0.02%
2018/04/19	1	119.50	1	119.50	120.00	0	5,458	0.00%
2018/04/18	0.1	120.50	0	0.00	120.00	0.1	5,417	0.00%
2018/04/17	1	119.50	0	0.00	120.00	1	5,419	0.02%
2018/04/16	1	121.50	0	0.00	121.50	1	5,386	0.02%
2018/04/13	12	120.54	2	120.50	120.50	10	5,338	0.19%
2018/04/12	8	124.69	0	0.00	123.50	8	5,212	0.15%
2018/04/11	1	128.00	0	0.00	126.50	1	5,060	0.02%
2018/04/10	2	127.50	0	0.00	127.50	2	5,064	0.04%
2018/04/03	1	128.00	0	0.00	128.00	1	5,119	0.02%
2018/04/02	1	129.50	0	0.00	130.00	1	5,126	0.02%
2018/03/31	35	130.50	0	0.00	130.50	35	5,146	0.68%
2018/03/30	1	130.00	0	0.00	130.00	1	5,152	0.02%
2018/03/29	1	128.50	0	0.00	130.00	1	5,147	0.02%
2018/03/28	1.1	129.00	0	0.00	128.50	1.1	5,137	0.02%
2018/03/27	2	130.25	2	130.50	131.50	0	5,139	0.00%
2018/03/26	1	126.50	1	126.50	127.00	0	5,070	0.00%
2018/03/23	1	126.50	0	0.00	128.00	1	4,954	0.02%
2018/03/22	1	130.50	0	0.00	130.00	1	4,823	0.02%
2018/03/20	3	132.50	0	0.00	132.00	3	4,792	0.06%
2018/03/19	1	136.00	0	0.00	134.50	1	4,704	0.02%
2018/03/13	2.1	136.31	0	0.00	137.00	2.1	4,595	0.05%
2018/03/12	1	135.50	0	0.00	135.50	1	4,581	0.02%
2018/03/09	6	135.08	0	0.00	135.50	6	4,492	0.13%
2018/03/08	2	137.00	0	0.00	137.00	2	4,425	0.05%
2018/03/07	2	138.00	0	0.00	137.00	2	4,389	0.05%
2018/03/05	1	138.50	1	140.00	138.50	0	4,454	0.00%
2018/03/01	0	0.00	6	139.17	139.50	-6	4,601	-0.13%
2018/02/26	5	140.00	0	0.00	139.50	5	4,733	0.11%
2018/02/23	2	137.25	1	137.50	138.00	1	4,763	0.02%
2018/02/09	1	132.50	1	132.50	134.50	0	4,935	0.00%
2018/02/08	1	137.50	0	0.00	137.00	1	4,890	0.02%
2018/02/07	6	138.42	0	0.00	137.00	6	4,959	0.12%
2018/02/06	4	138.88	1	141.00	138.50	3	4,932	0.06%
2018/02/05	0	0.00	1	144.00	145.00	-1	4,842	-0.02%
2018/02/02	2	146.50	0	0.00	147.00	2	4,851	0.04%
2018/01/30	1	146.00	0	0.00	146.00	1	5,010	0.02%
2018/01/29	5	146.90	1	145.50	146.50	4	5,007	0.08%
2018/01/26	2	147.25	0	0.00	147.50	2	4,981	0.04%
2018/01/25	1	149.50	2	148.00	147.50	-1	5,045	-0.02%
2018/01/24	0	0.00	1	147.50	148.00	-1	5,101	-0.02%
2018/01/23	3.1	148.31	8	148.88	147.50	-4.9	5,113	-0.10%
2018/01/22	0	0.00	1	147.00	149.00	-1	4,988	-0.02%
2018/01/19	10	144.00	2	144.25	144.50	8	4,846	0.17%
2018/01/18	0	0.00	4	141.88	143.00	-4	4,788	-0.08%
2018/01/17	2	139.00	7	139.64	139.00	-5	4,719	-0.11%
2018/01/16	2	139.00	0	0.00	140.00	2	4,687	0.04%
2018/01/12	7	136.14	0	0.00	136.50	7	4,699	0.15%
2018/01/11	9	136.56	0	0.00	136.50	9	4,674	0.19%
2018/01/04	2	138.75	0	0.00	139.00	2	5,129	0.04%
2018/01/03	0	0.00	3	139.00	139.00	-3	5,157	-0.06%
2018/01/02	2	143.00	0	0.00	141.00	2	5,128	0.04%