台達電 (2308)-群益金鼎-東門券商分點個股進出

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－群益金鼎-東門券商分點個股進出

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

群益金鼎-東門券商分點個股進出
群益金鼎-東門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	1	333.00	6	331.82	329.50	-5	11,778	-0.04%
2024/05/22	0.5	328.00	0	325.75	327.50	0.5	11,744	0.00%
2024/05/21	0	0.00	5	321.40	318.50	-5	11,677	-0.04%
2024/05/20	1.1	317.08	0	0.00	318.00	1.1	11,705	0.01%
2024/05/17	0.1	322.00	0	322.50	322.50	0	11,644	0.00%
2024/05/16	0	320.50	0.1	321.50	320.00	-0.1	11,623	0.00%
2024/05/15	1	319.00	1.1	322.91	319.00	-0.1	11,678	0.00%
2024/05/14	0	316.42	0	0.00	316.00	0	11,858	0.00%
2024/05/13	0.3	317.00	0.4	316.50	316.50	-0.1	11,891	0.00%
2024/05/10	15.1	319.31	0	0.00	319.00	15.1	11,859	0.13%
2024/05/09	0.1	324.07	0.2	325.13	323.00	-0.1	11,854	0.00%
2024/05/08	16.1	320.82	3.1	321.99	321.00	13.1	11,988	0.11%
2024/05/07	9	324.00	0.3	321.98	326.00	8.7	12,034	0.07%
2024/05/06	6.7	323.74	1	321.00	322.00	5.7	12,002	0.05%
2024/05/03	3.2	326.86	5.2	329.11	327.50	-2	11,871	-0.02%
2024/05/02	0.3	309.76	0	0.00	309.50	0.3	11,660	0.00%
2024/04/30	0.2	321.75	1.1	324.94	320.50	-0.9	11,552	-0.01%
2024/04/29	0.1	318.50	3	322.47	321.00	-2.9	11,523	-0.03%
2024/04/26	12	314.92	4.1	314.91	315.00	7.9	11,528	0.07%
2024/04/25	5	307.70	1	306.06	306.00	4	11,440	0.03%
2024/04/24	0.2	303.25	1.1	302.57	304.00	-0.9	11,454	-0.01%
2024/04/23	1.6	297.91	0	0.00	297.50	1.6	11,630	0.01%
2024/04/22	0	298.34	0.1	301.00	300.00	0	11,707	0.00%
2024/04/19	6.4	300.91	6	307.42	298.50	0.4	11,655	0.00%
2024/04/18	2	305.50	3.1	306.59	309.00	-1.1	11,503	-0.01%
2024/04/17	5.7	296.67	2.1	299.91	300.50	3.6	11,382	0.03%
2024/04/16	5.4	296.15	2.5	300.88	293.00	2.9	11,428	0.03%
2024/04/15	0.9	310.03	1	308.50	308.00	-0.1	11,364	0.00%
2024/04/12	5.4	317.46	0	0.00	317.00	5.4	11,250	0.05%
2024/04/11	7.8	318.85	0.5	320.70	319.50	7.3	11,177	0.07%
2024/04/10	5.4	329.87	2	331.75	328.00	3.4	10,983	0.03%
2024/04/09	2.4	330.93	0	0.00	334.00	2.4	10,950	0.02%
2024/04/08	1.3	335.48	0.1	335.00	334.00	1.1	10,910	0.01%
2024/04/03	4.5	332.72	1	333.00	332.00	3.5	10,795	0.03%
2024/04/02	4.1	334.35	2	338.49	338.00	2	10,773	0.02%
2024/04/01	1.2	337.09	3.1	335.50	334.50	-1.9	10,704	-0.02%
2024/03/29	5	345.59	5	348.00	341.00	0	10,582	0.00%
2024/03/28	3	344.67	2	342.50	342.50	1	10,405	0.01%
2024/03/27	4.6	348.12	6	343.00	341.50	-1.4	10,303	-0.01%
2024/03/26	3.4	344.41	3.3	346.76	343.50	0	10,120	0.00%
2024/03/25	10.3	355.09	6.2	357.24	352.50	4.1	9,830	0.04%
2024/03/22	15.3	353.63	48.6	355.33	358.00	-33.3	9,577	-0.35%
2024/03/21	12	330.00	53.5	333.42	338.00	-41.5	8,616	-0.48%
2024/03/20	6.2	319.11	7.3	318.82	316.00	-1.2	8,247	-0.01%
2024/03/19	3.3	318.57	92	317.59	320.00	-88.7	8,104	-1.10%
2024/03/18	4	304.50	1	304.50	306.00	3	7,874	0.04%
2024/03/15	4.2	304.77	0	305.80	303.00	4.2	7,937	0.05%
2024/03/14	5.2	311.28	0.2	311.00	310.50	5	7,801	0.06%
2024/03/13	1.1	313.11	1	314.98	314.50	0.1	7,698	0.00%
2024/03/12	5.1	311.80	9	313.18	312.50	-4	7,540	-0.05%
2024/03/11	3.9	308.71	2.4	308.16	308.00	1.5	7,417	0.02%
2024/03/08	10.3	309.64	85	310.94	312.00	-74.7	7,338	-1.02%
2024/03/07	3.1	297.67	5	297.50	297.00	-1.9	6,824	-0.03%
2024/03/06	2.5	295.40	3	294.67	295.00	-0.5	6,725	-0.01%
2024/03/05	5	291.20	1	292.00	290.50	4	6,720	0.06%
2024/03/04	8	295.31	9	296.06	293.50	-1	6,654	-0.01%
2024/03/01	2.1	293.05	0	294.00	293.50	2.1	6,504	0.03%
2024/02/29	1	292.50	1.1	293.08	294.50	-0.1	6,488	0.00%
2024/02/27	6.3	289.84	2	291.00	289.00	4.3	6,458	0.07%
2024/02/26	0.1	293.91	2	294.00	295.00	-1.9	6,412	-0.03%
2024/02/23	0	0.00	6.5	294.54	292.50	-6.5	6,404	-0.10%
2024/02/22	3.1	291.89	7	293.14	293.50	-3.9	6,351	-0.06%
2024/02/21	0.1	289.33	0	0.00	291.00	0.1	6,340	0.00%
2024/02/20	2	292.00	0	0.00	292.50	2	6,320	0.03%
2024/02/19	5.6	292.94	11.1	292.14	292.00	-5.5	6,335	-0.09%
2024/02/16	3	289.36	3.9	291.35	291.50	-0.8	6,385	-0.01%
2024/02/15	3.5	284.62	2	290.17	284.50	1.4	6,357	0.02%
2024/02/05	0	0.00	5	288.50	287.50	-5	6,132	-0.08%
2024/02/02	0.1	287.00	6.2	286.85	286.00	-6.1	6,115	-0.10%
2024/02/01	2	283.00	1	285.00	285.00	1	6,110	0.02%
2024/01/31	13.6	281.05	0	0.00	280.00	13.6	6,117	0.22%
2024/01/30	5.4	287.77	0	0.00	286.00	5.4	5,976	0.09%
2024/01/29	0.3	291.69	10.1	291.31	293.00	-9.8	6,004	-0.16%
2024/01/26	0.1	288.00	3.2	289.02	287.50	-3.1	6,080	-0.05%
2024/01/25	3.7	285.69	1	285.02	284.00	2.7	6,156	0.04%
2024/01/24	5.1	291.89	3.1	290.57	289.00	2	6,165	0.03%
2024/01/23	2	292.00	2	292.75	293.50	0	6,207	0.00%
2024/01/22	5.6	289.74	2.1	290.96	291.00	3.6	6,166	0.06%
2024/01/19	4.2	281.87	3.1	285.15	285.00	1.1	6,104	0.02%
2024/01/18	7.3	278.90	1.1	278.64	277.00	6.2	6,107	0.10%
2024/01/17	17.9	283.27	1.1	284.50	279.50	16.8	6,057	0.28%
2024/01/16	10.5	290.18	0	0.00	289.50	10.5	5,892	0.18%
2024/01/15	1.1	296.04	2	297.22	295.50	-1	5,752	-0.02%
2024/01/12	3.2	293.31	1	295.00	293.50	2.2	5,865	0.04%
2024/01/11	9	292.11	1	293.00	293.00	8	5,862	0.14%
2024/01/10	9.4	291.24	1	291.00	291.00	8.4	5,843	0.14%
2024/01/09	9.5	299.76	0.4	300.00	295.50	9.1	5,702	0.16%
2024/01/08	0.3	307.50	3.1	308.51	306.00	-2.8	5,582	-0.05%
2024/01/05	1	306.00	0	0.00	304.50	1	5,659	0.02%
2024/01/03	3.1	305.81	0	0.00	304.50	3.1	5,779	0.05%
2024/01/02	0	310.50	0	0.00	310.00	0	5,754	0.00%
2023/12/29	1.1	312.09	0	0.00	313.50	1.1	5,791	0.02%
2023/12/28	1.3	314.38	1.1	314.00	313.00	0.2	5,826	0.00%
2023/12/27	3.7	312.73	0	0.00	313.00	3.7	5,883	0.06%
2023/12/26	3.1	310.50	0	0.00	310.50	3.1	5,907	0.05%
2023/12/25	0	0.00	10	306.50	306.50	-10	5,903	-0.17%
2023/12/20	5	305.50	0.1	307.50	305.50	5	6,150	0.08%
2023/12/19	1.6	303.52	0	0.00	302.50	1.6	6,138	0.03%
2023/12/15	0	0.00	6.2	314.66	313.00	-6.2	6,146	-0.10%
2023/12/14	0	306.50	0	0.00	305.50	0	6,008	0.00%
2023/12/13	1.1	302.05	0	0.00	303.00	1.1	6,011	0.02%
2023/12/12	6.3	302.17	0	0.00	301.00	6.3	5,999	0.10%
2023/12/11	0	0.00	0.5	311.00	310.50	-0.5	5,934	-0.01%
2023/12/07	0	0.00	0.1	312.50	311.00	-0.1	5,973	0.00%
2023/12/06	5.5	311.95	0	0.00	310.00	5.5	6,025	0.09%
2023/12/05	0.9	313.12	10	313.00	310.50	-9.1	6,011	-0.15%
2023/12/04	0	0.00	0.7	319.50	320.50	-0.7	5,951	-0.01%
2023/11/30	0	315.50	4	318.00	316.50	-4	5,996	-0.07%
2023/11/29	0.2	319.33	0	0.00	317.00	0.2	5,930	0.00%
2023/11/28	0	0.00	3	319.49	318.50	-3	5,893	-0.05%
2023/11/27	0	316.50	1	314.00	314.50	-1	5,879	-0.02%
2023/11/24	0	318.50	2.3	317.56	316.50	-2.3	5,880	-0.04%
2023/11/22	2	308.50	0	0.00	307.50	2	5,845	0.03%
2023/11/21	10	308.75	0	0.00	310.50	10	5,871	0.17%
2023/11/20	0	0.00	0.1	306.50	306.00	-0.1	5,912	0.00%
2023/11/16	0	0.00	1	308.50	305.00	-1	5,923	-0.02%
2023/11/15	0	0.00	1.1	307.45	306.50	-1.1	5,902	-0.02%
2023/11/14	1	298.50	0	0.00	299.50	1	5,918	0.02%
2023/11/13	1.1	303.39	0	0.00	299.50	1.1	5,947	0.02%
2023/11/10	1	300.00	0	0.00	303.50	1	5,980	0.02%
2023/11/08	1.2	301.42	0	0.00	301.00	1.2	6,034	0.02%
2023/11/07	0	306.50	0	0.00	306.00	0	6,042	0.00%
2023/11/06	0	310.00	0	310.00	308.00	0	6,106	0.00%
2023/11/03	1	301.50	11	303.50	304.00	-10	6,010	-0.17%
2023/11/02	0.2	298.50	0.1	297.83	298.50	0	5,943	0.00%
2023/11/01	2.4	287.86	1	286.50	287.00	1.4	5,924	0.02%
2023/10/31	1.1	296.71	3	291.50	290.50	-1.9	5,931	-0.03%
2023/10/30	2	293.50	30	295.75	295.00	-28	6,209	-0.45%
2023/10/27	4.1	298.98	0	0.00	295.00	4.1	6,405	0.06%
2023/10/26	4.1	300.63	0.5	302.00	298.00	3.6	6,666	0.05%
2023/10/25	1.1	306.06	0	0.00	305.50	1.1	6,654	0.02%
2023/10/24	0	307.00	0	0.00	308.00	0	6,595	0.00%
2023/10/23	0.1	310.50	0	310.50	309.50	0	6,543	0.00%
2023/10/20	4.3	309.37	1	307.50	309.00	3.3	6,628	0.05%
2023/10/18	2.2	318.10	0	0.00	317.50	2.2	6,589	0.03%
2023/10/17	1	323.00	0	0.00	321.50	1	6,551	0.02%
2023/10/16	10.3	325.53	0	0.00	325.00	10.3	6,623	0.15%
2023/10/13	11.1	328.92	0	0.00	328.50	11.1	6,669	0.17%
2023/10/11	0.1	338.65	0	0.00	338.50	0.1	6,721	0.00%
2023/10/06	0	338.00	0	0.00	337.50	0	6,828	0.00%
2023/10/05	0	0.00	1.1	339.94	338.00	-1.1	6,899	-0.02%
2023/10/04	0	329.50	1	335.00	333.00	-1	6,942	-0.01%
2023/10/03	1	336.00	11	339.23	336.50	-10	6,933	-0.14%
2023/10/02	1	334.50	0.1	335.25	335.50	0.9	6,932	0.01%
2023/09/28	0	324.00	1	328.50	324.50	-1	7,020	-0.01%
2023/09/27	16.1	324.06	0	0.00	323.00	16.1	7,075	0.23%
2023/09/26	37.3	329.11	0	0.00	326.50	37.3	7,120	0.52%
2023/09/25	26	334.71	0	0.00	336.50	26	7,247	0.36%
2023/09/22	40	326.90	1	326.50	328.50	39	7,260	0.54%
2023/09/21	50.1	325.45	0.1	326.50	325.00	49.9	7,321	0.68%
2023/09/20	0	331.00	0	0.00	330.50	0	7,280	0.00%
2023/09/19	1.1	331.02	0	0.00	330.50	1.1	7,372	0.01%
2023/09/18	1.2	332.18	0	0.00	330.50	1.2	7,598	0.02%
2023/09/15	0	341.00	1	341.98	340.00	-1	7,762	-0.01%
2023/09/14	0	0.00	1.5	338.16	338.00	-1.5	7,877	-0.02%
2023/09/13	2.1	330.75	0	0.00	331.50	2.1	8,001	0.03%
2023/09/12	0	331.00	0	0.00	332.50	0	8,360	0.00%
2023/09/11	3	333.01	4	332.75	331.50	-1	8,651	-0.01%
2023/09/08	3	340.35	0	0.00	340.00	3	8,860	0.03%
2023/09/07	0.1	343.99	0	0.00	343.00	0.1	9,100	0.00%
2023/09/06	0	0.00	1	349.50	345.00	-1	9,296	-0.01%
2023/09/05	0	347.50	0	348.00	348.50	0	9,306	0.00%
2023/09/04	0	345.24	2	345.25	346.00	-2	9,405	-0.02%
2023/08/31	0	0.00	0	347.00	346.00	0	9,592	0.00%
2023/08/30	1	349.98	0	0.00	346.50	1	9,628	0.01%
2023/08/28	0	342.50	0	0.00	342.50	0	9,696	0.00%
2023/08/25	0.3	347.50	0	0.00	345.50	0.3	9,795	0.00%
2023/08/24	0	0.00	0	354.00	357.00	0	9,803	0.00%
2023/08/23	0	0.00	0	349.00	348.00	0	9,787	0.00%
2023/08/22	0	346.00	0	349.50	349.50	0	9,963	0.00%
2023/08/18	4.3	342.24	2	338.00	341.50	2.3	9,988	0.02%
2023/08/17	0.1	346.45	0	0.00	348.00	0.1	9,892	0.00%
2023/08/16	2.1	349.76	0	350.00	350.00	2.1	9,820	0.02%
2023/08/15	0	0.00	0.3	357.50	351.50	-0.3	9,831	0.00%
2023/08/14	1	350.50	0	0.00	350.50	1	9,822	0.01%
2023/08/11	1	357.00	2	357.75	357.00	-1	9,848	-0.01%
2023/08/10	1.3	350.24	0	348.00	351.50	1.3	9,791	0.01%
2023/08/09	1	356.51	0	0.00	357.50	1	9,727	0.01%
2023/08/08	0	361.67	0.3	362.50	360.50	-0.3	9,738	0.00%
2023/08/07	2	364.25	0	0.00	363.50	2	9,713	0.02%
2023/08/04	0.2	363.13	0	0.00	361.50	0.2	9,620	0.00%
2023/08/02	10.3	365.28	5	371.60	361.00	5.3	9,505	0.06%
2023/08/01	4	367.63	1	372.00	372.50	3	9,159	0.03%
2023/07/31	1	370.94	11.1	380.44	365.50	-10.1	8,946	-0.11%
2023/07/28	0.5	362.80	0	0.00	366.50	0.5	8,651	0.01%
2023/07/27	0.1	359.50	1	360.00	358.50	-0.9	8,573	-0.01%
2023/07/26	4.1	361.52	0	0.00	360.50	4.1	8,666	0.05%
2023/07/25	0.3	366.50	6	364.83	364.00	-5.8	8,722	-0.07%
2023/07/24	1	353.50	1	359.00	361.00	0	8,664	0.00%
2023/07/21	0.1	360.00	20	356.50	359.50	-19.9	8,724	-0.23%
2023/07/20	5	358.00	2	358.25	356.50	3	8,725	0.03%
2023/07/19	6.1	357.38	2	359.00	357.00	4.1	8,726	0.05%
2023/07/18	0	0.00	1	365.50	365.50	-1	8,706	-0.01%
2023/07/17	1	366.00	0	0.00	368.50	1	8,665	0.01%
2023/07/14	5	370.00	6	368.00	368.00	-1	8,671	-0.01%
2023/07/13	1	380.00	7.5	373.48	370.50	-6.5	8,592	-0.08%
2023/07/12	4.1	362.36	3.6	363.42	363.00	0.5	8,481	0.01%
2023/07/11	9	354.94	5	356.50	359.50	4	8,712	0.05%
2023/07/10	5.1	352.90	0	0.00	348.50	5.1	8,663	0.06%
2023/07/07	1	350.01	1	347.50	348.00	0	8,645	0.00%
2023/07/06	3.2	355.57	1	355.00	354.00	2.2	8,604	0.03%
2023/07/05	1	364.00	0.7	368.96	366.00	0.3	8,456	0.00%
2023/07/04	0.5	365.50	11	358.45	367.00	-10.5	8,386	-0.13%
2023/07/03	2	361.50	4.3	357.63	362.50	-2.3	8,333	-0.03%
2023/06/30	0.1	344.00	0	0.00	344.50	0.1	8,191	0.00%
2023/06/29	1.2	350.04	2	350.50	349.50	-0.9	8,124	-0.01%
2023/06/28	0.1	349.00	0	0.00	347.00	0.1	8,085	0.00%
2023/06/27	3.2	348.33	1	347.52	345.00	2.2	8,099	0.03%
2023/06/26	1.6	349.44	0	350.50	348.00	1.6	8,031	0.02%
2023/06/21	3.1	365.89	4	363.00	364.00	-0.9	7,849	-0.01%
2023/06/20	1.4	370.39	0.2	373.67	369.00	1.3	7,663	0.02%
2023/06/19	2.1	375.09	2.6	375.44	375.50	-0.5	7,520	-0.01%
2023/06/16	10.2	376.94	72	374.94	371.50	-61.8	7,356	-0.84%
2023/06/15	62	369.59	5.1	365.61	370.00	56.9	6,961	0.82%
2023/06/14	6	350.92	33.1	350.81	353.00	-27.1	6,673	-0.41%
2023/06/13	2.1	344.27	8.2	347.74	343.00	-6.1	6,422	-0.09%
2023/06/12	1	341.85	14.6	338.71	336.00	-13.6	6,199	-0.22%
2023/06/09	3.1	324.04	0.1	325.00	323.00	3.1	6,062	0.05%
2023/06/08	1	329.95	1.1	323.57	325.00	-0.1	6,008	0.00%
2023/06/07	3.1	324.48	11.1	325.30	328.50	-8	5,959	-0.13%
2023/06/06	0	0.00	0	317.00	316.00	0	5,807	0.00%
2023/06/05	0	0.00	0	319.00	319.50	0	5,826	0.00%
2023/06/02	2.1	310.83	3	315.17	315.00	-1	5,989	-0.02%
2023/06/01	2	314.25	0	316.50	316.50	2	5,949	0.03%
2023/05/31	1	318.50	2	320.00	316.50	-1	5,947	-0.02%
2023/05/30	0	0.00	3	313.00	314.00	-3	5,850	-0.05%
2023/05/29	3.1	316.81	2	320.50	315.50	1.1	5,880	0.02%
2023/05/26	2	315.00	19	316.07	318.00	-17	5,899	-0.29%
2023/05/25	1	303.50	2	307.75	308.00	-1	5,791	-0.02%
2023/05/24	0	0.00	2	303.25	305.00	-2	5,783	-0.03%
2023/05/23	1	302.00	2	303.74	302.50	-1	5,777	-0.02%
2023/05/22	1.1	304.00	0	0.00	305.50	1.1	5,764	0.02%
2023/05/19	0	0.00	0.1	306.00	306.50	-0.1	5,779	0.00%
2023/05/18	1	309.00	2	308.25	306.50	-1	5,779	-0.02%
2023/05/17	1	303.00	2.1	303.79	305.00	-1.1	5,729	-0.02%
2023/05/16	0	299.50	1	300.50	300.50	-1	5,684	-0.02%
2023/05/15	1	300.50	4	300.25	300.50	-3	5,704	-0.05%
2023/05/12	2	297.00	2	297.25	297.50	0	5,716	0.00%
2023/05/11	2	297.00	2	297.25	297.00	0	5,780	0.00%
2023/05/10	1	300.52	1	307.00	301.50	0	5,829	0.00%
2023/05/09	2	303.50	0	0.00	304.00	2	5,846	0.03%
2023/05/08	0.1	305.50	2	305.49	305.50	-1.9	5,872	-0.03%
2023/05/05	0	302.00	3.1	302.63	303.00	-3.1	5,953	-0.05%
2023/05/04	1	304.50	1	304.42	304.00	0	6,033	0.00%
2023/05/02	2	298.00	1	302.50	298.00	1	6,157	0.02%
2023/04/28	2	298.50	1	299.51	300.00	1	6,268	0.02%
2023/04/27	2.1	296.98	2	296.25	295.50	0.1	6,235	0.00%
2023/04/26	2.3	292.02	0	295.50	294.00	2.2	6,241	0.04%
2023/04/25	2.2	297.42	1	305.00	297.00	1.2	6,177	0.02%
2023/04/24	1	299.00	0	0.00	302.50	1	6,173	0.02%
2023/04/21	3.3	302.00	1	303.00	303.00	2.3	6,200	0.04%
2023/04/19	3	304.83	0.1	306.00	305.50	2.9	6,182	0.05%
2023/04/18	0	0.00	1.1	307.27	307.50	-1.1	6,219	-0.02%
2023/04/17	1.4	310.45	4	313.25	310.00	-2.7	6,239	-0.04%
2023/04/14	4.1	312.18	10.6	314.32	314.50	-6.5	6,200	-0.10%
2023/04/13	0	0.00	5.3	299.91	300.50	-5.3	5,923	-0.09%
2023/04/12	4	299.50	0	0.00	298.50	4	5,907	0.07%
2023/04/11	0.3	299.15	3	299.50	299.00	-2.7	5,890	-0.05%
2023/04/10	1	294.00	3	294.67	295.00	-2	5,858	-0.03%
2023/04/07	1.1	294.00	1	295.50	294.00	0.1	5,841	0.00%
2023/04/06	3	293.71	0	0.00	294.50	3	5,812	0.05%
2023/03/31	1	299.99	2.1	300.95	301.00	-1	5,773	-0.02%
2023/03/28	0	299.00	0.2	298.39	298.50	-0.2	5,722	0.00%
2023/03/27	1	299.00	1	300.45	300.00	0	5,663	0.00%
2023/03/24	0	0.00	2.2	298.55	300.50	-2.2	5,686	-0.04%
2023/03/23	0	0.00	1.2	294.00	294.50	-1.2	5,641	-0.02%
2023/03/22	1	294.00	0	295.50	295.00	1	5,693	0.02%
2023/03/21	1	293.97	6	292.17	293.00	-5	5,745	-0.09%
2023/03/20	1	286.00	0	0.00	287.50	1	5,733	0.02%
2023/03/17	0	0.00	0.1	289.00	286.50	-0.1	5,758	0.00%
2023/03/16	0.1	288.00	2	288.00	286.50	-1.9	5,757	-0.03%
2023/03/15	0	0.00	2.7	290.12	289.00	-2.7	5,803	-0.05%
2023/03/14	5.4	285.83	0	0.00	285.00	5.4	5,821	0.09%
2023/03/13	5.4	288.41	3	290.67	292.00	2.4	5,739	0.04%
2023/03/10	3.1	290.33	4	290.50	290.00	-0.9	5,743	-0.02%
2023/03/09	0	0.00	3	296.00	295.50	-3	5,756	-0.05%
2023/03/08	4	299.75	1	297.53	298.50	3	5,826	0.05%
2023/03/07	5.1	302.59	9.6	300.62	301.50	-4.5	5,820	-0.08%
2023/03/06	0	291.50	1	291.99	290.00	-1	5,662	-0.02%
2023/03/03	0	288.81	0	290.50	288.00	0	5,664	0.00%
2023/03/02	1	288.00	0	0.00	289.50	1	5,714	0.02%
2023/03/01	1	285.11	1	290.00	289.50	0	5,716	0.00%
2023/02/24	5.2	289.21	3	288.17	286.50	2.2	5,699	0.04%
2023/02/23	8.5	291.47	5	290.00	290.00	3.5	5,649	0.06%
2023/02/22	5.1	291.71	0	0.00	290.00	5.1	5,588	0.09%
2023/02/21	0	0.00	5	295.00	297.50	-5	5,550	-0.09%
2023/02/17	0	294.50	0	0.00	294.50	0	5,784	0.00%
2023/02/16	1	299.00	1	299.46	299.00	0	5,823	0.00%
2023/02/15	0	0.00	5	292.50	293.00	-5	5,936	-0.08%
2023/02/14	1	294.50	0.1	295.00	294.00	1	5,917	0.02%
2023/02/13	0	294.50	1	294.00	294.00	-1	5,943	-0.02%
2023/02/10	51	293.00	1	294.50	294.00	50	5,965	0.84%
2023/02/09	2	292.50	0	0.00	292.00	2	5,975	0.03%
2023/02/07	0	0.00	1	296.00	296.00	-1	5,855	-0.02%
2023/02/06	0	0.00	1.1	299.42	297.00	-1.1	5,927	-0.02%
2023/02/03	0	0.00	3	300.83	301.50	-3	5,966	-0.05%
2023/02/02	0	0.00	7	297.14	298.00	-7	5,943	-0.12%
2023/02/01	0	0.00	1	292.50	294.50	-1	5,918	-0.02%
2023/01/31	0	0.00	2.1	290.47	289.00	-2.1	5,901	-0.04%
2023/01/30	11.1	285.58	1.1	287.68	288.50	10	5,870	0.17%
2023/01/17	0	0.00	6	285.75	286.00	-6	5,796	-0.10%
2023/01/16	2	282.26	1	283.99	281.50	1	5,822	0.02%
2023/01/13	1	280.50	1	277.50	277.50	0	5,821	0.00%
2023/01/12	2.1	279.94	0	0.00	277.00	2.1	5,840	0.04%
2023/01/11	6	284.92	2	286.00	286.00	4	5,798	0.07%
2023/01/10	1	283.50	1	283.50	283.50	0	5,843	0.00%
2023/01/09	0	0.00	4	280.24	283.00	-4	5,912	-0.07%
2023/01/06	5.1	272.92	2	276.25	272.00	3.1	5,888	0.05%
2023/01/05	3	279.67	1	284.50	278.50	2	5,870	0.03%
2023/01/04	2	283.00	1	286.89	284.00	1	5,910	0.02%
2023/01/03	3	285.50	3	284.17	285.50	0	6,007	0.00%
2022/12/30	0	0.00	2.1	287.74	286.50	-2.1	6,022	-0.03%
2022/12/27	1	282.50	1	284.00	284.00	0	6,224	0.00%
2022/12/26	6	281.67	6.1	281.99	282.00	-0.1	6,244	0.00%
2022/12/23	1	281.00	0	0.00	281.00	1	6,314	0.02%
2022/12/20	3.1	285.82	0	284.00	283.00	3.1	6,408	0.05%
2022/12/19	2	291.00	0	0.00	290.00	2	6,432	0.03%
2022/12/16	1	290.00	0	0.00	291.00	1	6,428	0.02%
2022/12/14	0	0.00	12	291.75	295.50	-12	6,367	-0.19%
2022/12/13	7.1	295.22	1	296.00	291.50	6.1	6,326	0.10%
2022/12/12	0	0.00	0.1	292.50	293.50	-0.1	6,268	0.00%
2022/12/08	1.1	289.52	1	294.50	294.50	0.1	6,341	0.00%
2022/12/07	1.1	295.11	1	295.00	294.50	0.1	6,355	0.00%
2022/12/06	0	0.00	0.1	302.00	301.00	-0.1	6,334	0.00%
2022/12/05	0	0.00	1	303.50	302.50	-1	6,325	-0.02%
2022/12/02	0.1	303.50	2.3	304.78	305.00	-2.2	6,404	-0.03%
2022/12/01	5.1	305.78	3	305.33	305.00	2.1	6,403	0.03%
2022/11/30	0	0.00	15	300.13	302.00	-15	6,349	-0.24%
2022/11/29	0.2	294.00	0	0.00	298.00	0.2	6,266	0.00%
2022/11/28	7.2	294.76	0	0.00	293.00	7.2	6,246	0.11%
2022/11/25	3	300.67	2.2	301.59	302.00	0.8	6,239	0.01%
2022/11/24	0.1	299.00	5.3	299.80	302.00	-5.2	6,203	-0.08%
2022/11/23	0	0.00	1.3	296.92	295.50	-1.3	6,181	-0.02%
2022/11/22	4.1	289.26	5.4	290.06	293.50	-1.4	6,208	-0.02%
2022/11/21	1	294.47	0	292.75	293.50	1	6,198	0.02%
2022/11/18	0.1	292.00	5.2	292.03	293.00	-5.1	6,158	-0.08%
2022/11/17	6	290.00	1	290.97	292.00	5	6,157	0.08%
2022/11/16	13	291.81	1	289.00	288.50	12	6,191	0.19%
2022/11/15	0.1	291.00	15.1	291.99	293.00	-15	6,108	-0.25%
2022/11/14	1	286.50	0.5	285.00	285.50	0.5	5,980	0.01%
2022/11/11	5	282.10	17	283.00	283.50	-12	5,919	-0.20%
2022/11/10	1	272.00	0.5	270.91	271.00	0.5	5,787	0.01%
2022/11/09	0	0.00	2	274.25	274.00	-2	5,787	-0.03%
2022/11/08	1	275.50	3.2	274.36	274.00	-2.2	5,811	-0.04%
2022/11/07	0	0.00	1	272.50	273.00	-1	5,827	-0.02%
2022/11/04	6.1	269.38	0.1	269.50	269.50	6.1	5,873	0.10%
2022/11/03	10.1	265.01	0	0.00	267.00	10.1	5,942	0.17%
2022/11/02	5.1	269.93	13.2	268.16	268.50	-8.1	5,982	-0.14%
2022/11/01	1.1	258.64	0	0.00	261.00	1.1	5,890	0.02%
2022/10/31	0.1	258.42	0	0.00	257.50	0.1	5,861	0.00%
2022/10/28	3	260.83	3	259.33	258.00	0	5,930	0.00%
2022/10/25	2.3	257.93	0	0.00	259.50	2.3	5,989	0.04%
2022/10/24	1	267.50	0	0.00	268.50	1	5,924	0.02%
2022/10/21	0	0.00	0	269.50	267.00	0	6,001	0.00%
2022/10/20	22	264.48	6	265.08	265.50	16	5,987	0.27%
2022/10/19	6	270.33	4	268.00	268.00	2	5,926	0.03%
2022/10/18	1	272.00	2	272.50	272.50	-1	5,938	-0.02%
2022/10/17	6	267.42	4	268.50	268.50	2	5,911	0.03%
2022/10/14	3	269.50	2	266.00	266.00	1	5,871	0.02%
2022/10/13	0	0.00	1	267.00	268.00	-1	5,867	-0.02%
2022/10/12	2	272.75	22.5	270.97	272.00	-20.5	5,811	-0.35%
2022/10/11	14	264.14	0	0.00	264.50	14	5,770	0.24%
2022/10/07	1	278.50	0	0.00	275.00	1	5,720	0.02%
2022/10/06	11	276.73	16.8	277.48	278.50	-5.8	5,778	-0.10%
2022/10/05	0	0.00	12.2	268.12	269.50	-12.2	5,777	-0.21%
2022/10/04	0	0.00	0	258.00	258.50	0	5,738	0.00%
2022/09/30	0	250.00	0.1	250.00	253.00	0	5,806	0.00%
2022/09/29	0.2	251.50	0	255.00	252.50	0.2	5,831	0.00%
2022/09/28	0	258.00	0	0.00	252.00	0	5,843	0.00%
2022/09/27	1	262.00	0	0.00	262.00	1	5,842	0.02%
2022/09/26	6.1	261.41	0	0.00	260.50	6.1	5,877	0.10%
2022/09/22	5	263.00	6	266.92	270.00	-1	5,978	-0.02%
2022/09/21	1	269.00	0	0.00	267.00	1	6,024	0.02%
2022/09/20	0	0.00	0.1	270.00	271.00	-0.1	6,062	0.00%
2022/09/19	0	0.00	1	268.99	269.00	-1	6,091	-0.02%
2022/09/13	1	273.00	0	0.00	269.00	1	6,135	0.02%
2022/09/08	2.1	264.31	9	266.50	268.00	-6.9	6,155	-0.11%
2022/09/07	0.1	255.00	1	255.00	257.00	-1	6,129	-0.02%
2022/09/06	0	0.00	1	256.50	257.50	-1	6,134	-0.02%
2022/09/05	0	256.00	0	0.00	255.50	0	6,141	0.00%
2022/09/01	2	257.25	0	0.00	258.50	2	6,131	0.03%
2022/08/30	0	264.50	0	0.00	264.00	0	6,027	0.00%
2022/08/29	5	261.00	1	262.50	262.50	4	6,025	0.07%
2022/08/26	0	0.00	1	270.00	268.00	-1	5,979	-0.02%
2022/08/25	0.1	267.00	1	268.02	268.00	-1	5,937	-0.02%
2022/08/24	1	267.00	0	0.00	267.00	1	5,926	0.02%
2022/08/23	1	265.96	0	0.00	266.00	1	5,986	0.02%
2022/08/22	1	269.00	5	269.20	269.50	-4	5,968	-0.07%
2022/08/17	1	271.50	0	0.00	272.50	1	6,006	0.02%
2022/08/15	1	272.00	3.2	273.40	274.00	-2.2	5,951	-0.04%
2022/08/12	2.1	267.52	0.3	267.00	267.00	1.9	5,913	0.03%
2022/08/11	1.1	270.45	1	272.50	272.50	0.1	5,864	0.00%
2022/08/10	1	267.00	3.3	270.41	272.00	-2.3	5,811	-0.04%
2022/08/09	2	263.50	2	264.74	265.00	0	5,751	0.00%
2022/08/08	1	262.50	1	264.50	264.50	0	5,692	0.00%
2022/08/05	1	264.50	1	262.50	262.50	0	5,722	0.00%
2022/08/04	1	263.00	1	261.01	261.00	0	5,712	0.00%
2022/08/03	1	258.50	5	262.30	264.00	-4	5,587	-0.07%
2022/08/02	10	255.25	4.4	256.34	258.50	5.6	5,541	0.10%
2022/08/01	2	256.75	2	258.50	258.50	0	5,448	0.00%
2022/07/29	0	0.00	1	258.00	258.00	-1	5,489	-0.02%
2022/07/28	0	0.00	13.2	260.14	262.00	-13.2	5,405	-0.24%
2022/07/25	0	0.00	2	247.00	250.50	-2	5,270	-0.04%
2022/07/21	3	249.17	2	249.99	250.00	1	5,285	0.02%
2022/07/20	6	250.00	1	249.50	249.00	5	5,328	0.09%
2022/07/19	3	246.50	0	0.00	246.00	3	5,358	0.06%
2022/07/18	1	246.00	1	248.50	245.00	0	5,388	0.00%
2022/07/15	0.3	245.00	2	246.50	245.00	-1.7	5,331	-0.03%
2022/07/13	1	239.00	3	240.00	239.50	-2	5,153	-0.04%
2022/07/12	0	0.00	1	232.00	231.00	-1	5,004	-0.02%
2022/07/08	2.5	222.10	3	226.00	227.50	-0.5	4,938	-0.01%
2022/07/07	3	217.17	7	222.14	221.00	-4	4,883	-0.08%
2022/07/06	1	211.00	0	0.00	210.50	1	4,852	0.02%
2022/07/05	0	0.00	0.2	223.50	220.50	-0.2	4,823	0.00%
2022/07/04	0	0.00	0.1	221.00	219.00	-0.1	4,779	0.00%
2022/06/30	0.2	223.50	1	222.00	221.50	-0.8	4,734	-0.02%
2022/06/29	1	226.00	0	0.00	227.50	1	4,712	0.02%
2022/06/28	0	235.00	0.1	237.00	236.00	-0.1	4,659	0.00%
2022/06/27	0	0.00	0.1	237.50	236.50	-0.1	4,642	0.00%
2022/06/24	1	238.00	1.3	239.11	239.00	-0.3	4,593	-0.01%
2022/06/23	0	234.00	1.1	233.00	234.00	-1.1	4,512	-0.02%
2022/06/22	3.1	228.82	3	227.17	226.50	0.1	4,468	0.00%
2022/06/21	0.1	230.60	6	225.42	232.50	-6	4,482	-0.13%
2022/06/20	1.1	221.95	1	221.00	220.00	0.1	4,455	0.00%
2022/06/17	1	224.50	0	0.00	227.00	1	4,446	0.02%
2022/06/16	0	0.00	1.1	229.59	227.50	-1.1	4,419	-0.02%
2022/06/15	2	225.00	0	0.00	225.00	2	4,488	0.04%
2022/06/14	1.1	225.86	3	225.83	228.50	-1.9	4,547	-0.04%
2022/06/13	0.1	228.00	2	228.50	228.00	-1.9	4,603	-0.04%
2022/06/10	0	0.00	1	236.00	237.00	-1	4,633	-0.02%
2022/06/08	2	233.50	0	0.00	234.50	2	4,773	0.04%
2022/05/31	0	0.00	1	239.00	241.50	-1	5,179	-0.02%
2022/05/30	0	0.00	0	236.00	238.50	0	5,154	0.00%
2022/05/27	1	225.00	3.5	228.98	231.50	-2.5	5,161	-0.05%
2022/05/25	0	0.00	1	223.00	222.50	-1	5,406	-0.02%
2022/05/24	2	222.00	0	0.00	220.00	2	5,433	0.04%
2022/05/23	4.3	227.16	5	225.30	225.00	-0.7	5,443	-0.01%
2022/05/20	2	226.00	1	226.50	226.50	1	5,468	0.02%
2022/05/19	4	222.01	2	221.75	222.00	2	5,431	0.04%
2022/05/13	0	0.00	2	219.50	221.00	-2	5,479	-0.04%
2022/05/12	2.2	219.73	1	222.00	218.50	1.2	5,516	0.02%
2022/05/11	3.2	224.00	2	222.75	223.50	1.2	5,557	0.02%
2022/05/10	3	226.17	1	226.50	226.50	2	5,575	0.04%
2022/05/09	2	228.75	2	230.50	230.00	0	5,570	0.00%
2022/05/06	10.4	232.59	2	234.75	234.00	8.4	5,644	0.15%
2022/05/05	2	241.00	1	240.50	241.00	1	5,662	0.02%
2022/05/04	1	241.00	2	241.00	241.00	-1	5,679	-0.02%
2022/04/29	6	248.75	9	250.50	250.00	-3	5,700	-0.05%
2022/04/27	3	244.67	2	246.50	245.00	1	5,696	0.02%
2022/04/26	2	249.00	3.1	247.05	252.00	-1.1	5,658	-0.02%
2022/04/25	2.3	237.74	0	0.00	236.50	2.3	5,558	0.04%
2022/04/22	3	246.20	0	0.00	246.00	3	5,492	0.06%
2022/04/21	1	251.00	1	253.00	253.00	0	5,506	0.00%
2022/04/20	1	251.48	0	0.00	251.00	1	5,559	0.02%
2022/04/19	0	250.00	0	0.00	247.50	0	5,593	0.00%
2022/04/18	1	248.00	1	247.50	247.50	0	5,687	0.00%
2022/04/15	4.2	249.65	0	0.00	249.50	4.2	5,744	0.07%
2022/04/14	1	256.00	0	0.00	253.00	1	5,818	0.02%
2022/04/13	1	255.50	0	0.00	255.50	1	5,895	0.02%
2022/04/12	2	250.25	2	249.50	248.50	0	6,001	0.00%
2022/04/11	8.1	254.03	8	250.50	250.50	0.1	6,165	0.00%
2022/04/07	0.2	261.93	1	261.00	261.00	-0.9	6,140	-0.01%
2022/04/06	2	264.25	1	263.50	263.50	1	6,089	0.02%
2022/04/01	0.1	265.50	1	268.43	268.50	-1	6,052	-0.02%
2022/03/30	0	0.00	0.1	267.50	268.00	-0.1	6,023	0.00%
2022/03/29	1	264.00	1	265.50	266.00	0	6,009	0.00%
2022/03/28	0	264.00	0	0.00	265.00	0	5,983	0.00%
2022/03/25	1	268.00	1	266.50	268.00	0	5,976	0.00%
2022/03/24	1	266.00	1	266.00	266.50	0	5,949	0.00%
2022/03/21	1	265.00	2	263.26	261.00	-1	6,015	-0.02%
2022/03/18	2.1	260.44	2.1	262.19	256.00	-0.1	5,994	0.00%
2022/03/17	2.1	255.04	1.2	260.34	260.50	0.9	5,919	0.02%
2022/03/16	5.5	250.90	5	248.30	249.00	0.5	5,902	0.01%
2022/03/15	1.2	250.85	0	253.00	251.50	1.2	5,896	0.02%
2022/03/14	1.1	263.09	1	257.54	257.50	0.1	5,859	0.00%
2022/03/11	2	262.25	9.3	261.60	262.00	-7.3	5,846	-0.12%
2022/03/10	0	0.00	3.3	254.96	254.50	-3.3	5,727	-0.06%
2022/03/09	3.1	239.87	0	0.00	241.50	3.1	5,639	0.06%
2022/03/08	6.2	239.61	1	237.00	235.50	5.2	5,627	0.09%
2022/03/07	3.2	247.53	0.5	248.50	247.00	2.7	5,457	0.05%
2022/03/04	1.1	254.52	0	0.00	254.50	1.1	5,476	0.02%
2022/03/03	0.1	255.50	0	0.00	256.00	0.1	5,476	0.00%
2022/03/02	0	257.00	0	0.00	255.00	0	5,469	0.00%
2022/03/01	0	250.46	4	251.75	256.50	-4	5,442	-0.07%
2022/02/25	19.2	249.26	4	246.50	246.50	15.2	5,352	0.28%
2022/02/24	1.1	253.95	1.2	255.33	253.50	-0.1	5,188	0.00%
2022/02/23	1.2	257.92	1	259.00	259.00	0.2	5,124	0.00%
2022/02/22	0.2	256.83	0	0.00	257.00	0.2	5,131	0.00%
2022/02/21	5.1	258.51	2	257.50	260.00	3.1	5,160	0.06%
2022/02/18	0.1	262.50	0	0.00	261.50	0.1	5,237	0.00%
2022/02/17	1.1	261.64	0	0.00	261.00	1.1	5,306	0.02%
2022/02/16	2.4	257.88	2.1	258.27	258.50	0.3	5,301	0.01%
2022/02/15	4.4	253.72	1	253.00	253.50	3.4	5,291	0.06%
2022/02/14	4.6	258.36	1	256.50	256.00	3.6	5,230	0.07%
2022/02/11	4	266.51	4	265.88	265.50	0	5,213	0.00%
2022/02/10	1.3	268.89	1	269.00	269.50	0.3	5,211	0.00%
2022/02/09	0.1	269.50	6	269.00	269.50	-5.9	5,236	-0.11%
2022/02/08	0.2	271.07	0	0.00	269.00	0.2	5,328	0.00%
2022/02/07	5	271.50	5	271.40	271.00	0	5,302	0.00%
2022/01/26	0.2	269.00	0	0.00	268.00	0.2	5,277	0.00%
2022/01/25	0.2	267.83	1	268.50	269.00	-0.9	5,366	-0.02%
2022/01/24	0.1	269.50	0	0.00	272.00	0.1	5,462	0.00%
2022/01/21	0	0.00	6	273.75	272.50	-6	5,584	-0.11%
2022/01/19	1	276.00	0	0.00	275.00	1	5,660	0.02%
2022/01/18	0.1	276.50	0	0.00	274.00	0.1	5,689	0.00%
2022/01/17	1	272.50	0	0.00	273.50	1	5,740	0.02%
2022/01/14	3.2	269.87	1	269.52	271.50	2.2	5,829	0.04%
2022/01/13	2	276.01	1	276.00	277.00	1	5,810	0.02%
2022/01/12	1.1	285.37	1	286.51	282.00	0.1	5,855	0.00%
2022/01/11	1	289.00	0.3	286.53	287.00	0.7	5,922	0.01%
2022/01/10	1.1	284.14	1	278.52	283.50	0.1	5,990	0.00%
2022/01/07	13.3	284.68	11	283.18	283.00	2.3	6,036	0.04%
2022/01/06	3	287.83	1.1	288.26	291.00	1.9	6,082	0.03%
2022/01/05	3.4	294.00	1	299.25	290.50	2.3	6,030	0.04%
2022/01/04	4	288.00	12.8	292.87	297.00	-8.8	5,941	-0.15%
2022/01/03	1	282.00	3	280.17	282.00	-2	5,736	-0.03%
2021/12/30	2	276.00	0	0.00	275.00	2	5,703	0.04%
2021/12/29	0	0.00	2	279.50	278.00	-2	5,763	-0.03%
2021/12/28	1	278.00	0.1	277.00	277.50	1	5,852	0.02%
2021/12/27	0	0.00	3	275.17	275.50	-3	5,913	-0.05%
2021/12/23	0	0.00	1	269.00	270.00	-1	6,021	-0.02%
2021/12/21	0	0.00	1	267.50	266.00	-1	6,143	-0.02%
2021/12/20	2	266.00	0	0.00	264.00	2	6,207	0.03%
2021/12/17	3	266.33	3	268.50	269.00	0	6,287	0.00%
2021/12/16	2	269.00	1	266.50	266.00	1	6,256	0.02%
2021/12/15	2.1	265.54	0	0.00	267.50	2.1	6,311	0.03%
2021/12/10	0	0.00	3	272.00	271.00	-3	6,400	-0.05%
2021/12/09	1	263.50	2	267.50	269.00	-1	6,351	-0.02%
2021/12/08	1.4	262.57	3	265.67	261.00	-1.6	6,361	-0.03%
2021/12/07	0	0.00	1	262.50	263.00	-1	6,367	-0.02%
2021/12/06	0	0.00	0.1	262.00	261.00	-0.1	6,362	0.00%
2021/12/02	0	0.00	3	259.50	261.50	-3	6,385	-0.05%
2021/11/30	0.1	256.00	1	259.00	256.00	-1	6,421	-0.01%
2021/11/29	1	250.50	2	253.75	253.50	-1	6,344	-0.02%
2021/11/26	2.4	255.13	0	0.00	252.00	2.4	6,397	0.04%
2021/11/25	2	258.75	1	262.50	259.00	1	6,527	0.02%
2021/11/23	5	256.00	4	255.00	255.00	1	6,547	0.02%
2021/11/22	0	0.00	1	260.00	259.00	-1	6,572	-0.02%
2021/11/19	0	0.00	2	260.50	261.00	-2	6,626	-0.03%
2021/11/18	3	259.83	1	260.00	260.00	2	6,633	0.03%
2021/11/17	5	261.80	1	259.00	261.50	4	6,621	0.06%
2021/11/16	7	256.29	5	256.00	256.00	2	6,622	0.03%
2021/11/15	6	260.92	5	260.00	260.00	1	6,688	0.01%
2021/11/12	1	262.00	1	262.00	261.00	0	6,832	0.00%
2021/11/11	2	260.50	0	261.50	259.00	2	6,996	0.03%
2021/11/10	0	0.00	0.1	265.00	265.00	-0.1	7,023	0.00%
2021/11/09	1	265.00	1	263.50	266.00	0	7,005	0.00%
2021/11/08	6.1	261.18	3.3	259.74	259.50	2.8	6,981	0.04%
2021/11/05	1.2	256.83	6.2	260.41	262.00	-5	6,943	-0.07%
2021/11/04	0	0.00	6	253.42	253.50	-6	6,851	-0.09%
2021/11/03	6.1	247.18	1	247.00	247.00	5.1	6,809	0.08%
2021/11/02	11	254.64	5.1	251.07	252.00	5.9	6,775	0.09%
2021/11/01	4	245.75	9.1	251.24	257.50	-5.1	6,677	-0.08%
2021/10/29	6	247.67	1	251.50	245.00	5	6,571	0.08%
2021/10/28	0.1	246.50	2	248.75	252.50	-2	6,545	-0.03%
2021/10/27	1.1	244.62	1	243.00	244.50	0.1	6,488	0.00%
2021/10/26	1	244.50	1	249.00	244.50	0	6,511	0.00%
2021/10/25	1.2	245.87	0	0.00	242.50	1.2	6,487	0.02%
2021/10/22	3	244.67	1	248.50	244.00	2	6,498	0.03%
2021/10/21	2.4	255.70	0	0.00	253.00	2.4	6,467	0.04%
2021/10/20	2	253.50	2	255.25	254.50	0	6,446	0.00%
2021/10/19	3.7	254.78	3.4	256.04	259.00	0.3	6,348	0.00%
2021/10/18	2	245.50	10.1	247.01	249.50	-8.1	6,260	-0.13%
2021/10/15	4	238.25	5	239.80	240.00	-1	6,152	-0.02%
2021/10/14	13.6	239.31	0	0.00	235.50	13.6	6,115	0.22%
2021/10/13	4	247.75	3	247.67	246.50	1	6,163	0.02%
2021/10/12	0	0.00	3	247.00	247.00	-3	6,208	-0.05%
2021/10/08	0.3	251.00	1	251.00	250.50	-0.7	6,432	-0.01%
2021/10/07	4	251.00	1	248.50	248.50	3	6,677	0.04%
2021/10/06	1	241.50	0	0.00	244.50	1	6,838	0.01%
2021/10/05	1	245.00	2	244.25	245.00	-1	6,788	-0.01%
2021/10/04	0	0.00	4	242.38	240.00	-4	6,716	-0.06%
2021/10/01	3.2	248.34	1	246.50	248.00	2.2	6,663	0.03%
2021/09/29	5.1	248.01	1	247.50	248.50	4.1	6,538	0.06%
2021/09/28	1.3	252.26	0	0.00	252.50	1.3	6,485	0.02%
2021/09/27	1	257.00	0	0.00	258.00	1	6,500	0.02%
2021/09/24	3	260.83	3	263.33	260.00	0	6,478	0.00%
2021/09/23	0.1	253.00	0	0.00	251.50	0.1	6,459	0.00%
2021/09/22	2.4	251.17	2	252.00	250.00	0.4	6,483	0.01%
2021/09/17	3	256.17	2.1	257.00	256.00	0.9	6,393	0.01%
2021/09/16	2.1	258.67	1	258.50	260.00	1.1	6,390	0.02%
2021/09/15	1.1	258.21	0	0.00	258.00	1.1	6,445	0.02%
2021/09/14	1	264.00	0	0.00	263.50	1	6,418	0.02%
2021/09/13	3	263.50	0	0.00	263.50	3	6,446	0.05%
2021/09/10	0.1	269.00	0	0.00	269.00	0.1	6,413	0.00%
2021/09/09	0	0.00	0.1	270.50	269.50	-0.1	6,507	0.00%
2021/09/08	1.1	269.52	1	274.00	270.50	0.1	6,523	0.00%
2021/09/07	2	271.00	0.1	272.50	271.50	1.9	6,535	0.03%
2021/09/02	1.1	269.67	0	0.00	268.50	1.1	6,505	0.02%
2021/09/01	0.1	271.00	2	271.50	272.00	-1.9	6,509	-0.03%
2021/08/31	6.5	267.27	1	270.00	270.50	5.5	6,447	0.08%
2021/08/30	1.1	277.50	0	0.00	279.50	1.1	6,302	0.02%
2021/08/26	1	277.50	0	0.00	276.50	1	6,330	0.02%
2021/08/25	0.1	277.50	2	277.25	277.50	-1.9	6,329	-0.03%
2021/08/24	1	268.15	0	0.00	268.00	1	6,301	0.02%
2021/08/23	0.2	269.50	1	270.00	270.00	-0.8	6,332	-0.01%
2021/08/20	5.2	265.98	0	0.00	263.00	5.2	6,313	0.08%
2021/08/19	0.1	270.00	0.4	270.00	269.00	-0.3	6,388	0.00%
2021/08/18	0	0.00	2.2	264.77	267.00	-2.2	6,264	-0.04%
2021/08/17	5.1	268.80	0	0.00	262.00	5.1	6,120	0.08%
2021/08/16	0	0.00	1	280.50	279.00	-1	5,946	-0.02%
2021/08/13	0	272.50	21	271.74	274.00	-21	5,988	-0.35%
2021/08/12	6.1	276.93	0	0.00	276.50	6.1	6,034	0.10%
2021/08/11	1	279.99	0	0.00	280.00	1	6,028	0.02%
2021/08/10	3.1	278.55	1	281.50	278.00	2.1	6,107	0.03%
2021/08/09	15	280.50	0	0.00	281.50	15	6,164	0.24%
2021/08/04	0.1	288.00	0.2	287.00	286.50	-0.2	6,560	0.00%
2021/08/03	13	285.66	0	0.00	287.50	13	6,696	0.19%
2021/08/02	5.1	285.42	0	0.00	287.00	5.1	6,630	0.08%
2021/07/30	5.2	287.55	0	0.00	287.00	5.2	6,670	0.08%
2021/07/28	2	291.50	1	290.00	292.00	1	6,843	0.01%
2021/07/27	14	292.00	1	292.50	292.00	13	6,954	0.19%
2021/07/26	1	299.00	0	301.00	299.00	1	7,031	0.01%
2021/07/23	0	0.00	1.3	307.79	304.00	-1.3	7,221	-0.02%
2021/07/22	1.1	305.45	3	309.83	303.00	-1.9	7,307	-0.03%
2021/07/21	0	0.00	6	303.33	306.00	-6	7,336	-0.08%
2021/07/20	2.1	299.54	0.1	299.14	300.00	1.9	7,312	0.03%
2021/07/19	4.5	307.19	1.2	308.25	308.00	3.3	7,352	0.04%
2021/07/16	1.1	320.97	0	0.00	319.50	1.1	7,368	0.01%
2021/07/15	4	323.50	2.1	321.07	320.50	1.9	7,429	0.03%
2021/07/14	2.1	313.19	62.4	321.84	323.00	-60.3	7,510	-0.80%
2021/07/13	1	312.00	9.1	306.13	307.00	-8.1	7,306	-0.11%
2021/07/12	0	0.00	0.1	298.00	299.50	-0.1	7,147	0.00%
2021/07/09	1.1	295.91	0	0.00	295.00	1.1	7,204	0.02%
2021/07/08	1	298.00	0	0.00	301.50	1	7,236	0.01%
2021/07/07	0.2	301.50	2	302.75	303.50	-1.9	7,260	-0.03%
2021/07/06	1	303.50	2.6	302.98	303.50	-1.6	7,341	-0.02%
2021/07/05	5	302.60	1	304.00	304.00	4	7,396	0.05%
2021/07/02	3.4	300.06	1	304.00	299.00	2.4	7,426	0.03%
2021/07/01	1.4	299.14	0	0.00	297.50	1.4	7,406	0.02%
2021/06/30	2	303.00	41.7	302.91	303.00	-39.7	7,452	-0.53%
2021/06/29	5.1	299.45	1.1	298.95	299.50	4.1	7,513	0.05%
2021/06/28	3	297.50	2	296.25	297.00	1	7,553	0.01%
2021/06/25	1.1	291.19	7	294.21	295.00	-6	7,636	-0.08%
2021/06/24	8	290.44	0	0.00	290.00	8	7,589	0.11%
2021/06/23	0	0.00	1	295.00	296.00	-1	7,550	-0.01%
2021/06/22	0	0.00	1	298.00	296.00	-1	7,564	-0.01%
2021/06/21	1	293.50	1	294.00	294.00	0	7,547	0.00%
2021/06/18	1	299.50	0.1	304.50	299.50	0.9	7,535	0.01%
2021/06/17	0	0.00	2	299.50	299.50	-2	7,434	-0.03%
2021/06/16	1	302.00	4	302.25	303.00	-3	7,548	-0.04%
2021/06/15	3.1	304.23	4.5	301.56	302.00	-1.4	7,627	-0.02%
2021/06/11	0.1	296.00	1	297.50	296.50	-0.9	7,614	-0.01%
2021/06/09	2	295.50	4	298.63	295.00	-2	7,788	-0.03%
2021/06/08	0.1	297.00	0	0.00	297.50	0.1	7,882	0.00%
2021/06/07	0	0.00	2	298.71	297.00	-2	8,083	-0.02%
2021/06/04	1	294.00	1.1	296.91	297.00	-0.1	8,210	0.00%
2021/06/03	1	296.50	0.3	296.00	297.00	0.7	8,421	0.01%
2021/06/02	0	0.00	4.1	298.07	298.50	-4.1	8,510	-0.05%
2021/06/01	0	0.00	2	295.25	297.00	-2	8,612	-0.02%
2021/05/31	2	292.25	6.3	295.08	296.00	-4.3	8,755	-0.05%
2021/05/28	0	0.00	0.1	293.00	291.50	-0.1	8,813	0.00%
2021/05/27	2	287.50	3.2	289.81	293.50	-1.2	8,955	-0.01%
2021/05/25	2.2	288.09	4	289.00	290.00	-1.8	9,278	-0.02%
2021/05/24	0	0.00	1	283.00	285.00	-1	9,379	-0.01%
2021/05/21	1	289.00	7	288.29	289.00	-6	9,496	-0.06%
2021/05/20	1	281.00	5	279.10	281.00	-4	9,525	-0.04%
2021/05/19	1	274.00	1	274.00	273.50	0	9,565	0.00%
2021/05/18	2.2	274.32	0.2	275.50	274.50	2	9,817	0.02%
2021/05/17	0.1	265.00	3.1	266.52	266.50	-3	10,280	-0.03%
2021/05/14	5	267.50	1	268.00	266.50	4	10,532	0.04%
2021/05/13	3	264.00	2	268.75	264.50	1	10,530	0.01%
2021/05/12	5.4	262.73	2	253.25	265.00	3.4	10,497	0.03%
2021/05/11	11.2	274.96	0.1	272.00	271.00	11.1	10,427	0.11%
2021/05/07	1.1	290.03	4	289.88	293.50	-2.9	10,556	-0.03%
2021/05/06	9.4	282.64	4	284.88	283.00	5.4	10,604	0.05%
2021/05/05	12.2	287.11	8	290.50	283.50	4.2	10,605	0.04%
2021/05/04	7.2	296.84	1	294.49	291.50	6.2	10,601	0.06%
2021/05/03	2	305.00	9.1	306.92	306.50	-7.1	10,520	-0.07%
2021/04/29	3.2	306.02	12	310.42	302.50	-8.8	10,571	-0.08%
2021/04/28	0	0.00	5.3	303.54	305.50	-5.3	10,525	-0.05%
2021/04/27	3	301.17	9	301.05	302.00	-6	10,594	-0.06%
2021/04/26	0	297.50	0.3	298.00	298.00	-0.2	10,649	0.00%
2021/04/23	3.5	293.79	4.7	296.72	297.00	-1.2	11,017	-0.01%
2021/04/22	12.2	295.41	3.2	295.24	293.00	9	11,200	0.08%
2021/04/21	3	302.50	3.4	303.37	301.00	-0.4	11,269	0.00%
2021/04/20	15.1	308.30	13.3	308.12	307.50	1.7	11,321	0.02%
2021/04/19	0.3	297.50	2	297.50	298.00	-1.7	11,243	-0.02%
2021/04/16	3	293.00	3.4	295.38	296.50	-0.4	11,421	0.00%
2021/04/15	1	288.50	2	294.00	295.50	-1	11,843	-0.01%
2021/04/14	0.1	291.50	0	0.00	291.50	0.1	12,150	0.00%
2021/04/13	0	295.50	3	294.67	292.00	-3	12,554	-0.02%
2021/04/12	2.1	292.04	0.2	299.00	291.00	1.9	12,759	0.01%
2021/04/09	0	0.00	1	299.00	299.00	-1	12,786	-0.01%
2021/04/08	4	298.25	0	0.00	297.00	4	12,809	0.03%
2021/04/07	1	296.00	1.2	296.83	298.50	-0.2	12,818	0.00%
2021/04/06	1.6	298.19	2.1	299.88	298.00	-0.5	12,773	0.00%
2021/04/01	1	295.50	3	293.67	295.50	-2	12,726	-0.02%
2021/03/31	1	290.50	0.1	292.50	288.00	0.9	12,593	0.01%
2021/03/30	1.1	293.73	10	290.80	292.50	-8.9	12,538	-0.07%
2021/03/29	3	288.50	1	287.00	288.00	2	12,459	0.02%
2021/03/25	3	280.85	5.1	284.20	284.00	-2.1	12,538	-0.02%
2021/03/23	0	0.00	2.1	287.54	288.00	-2.1	12,582	-0.02%
2021/03/22	1	283.50	2	286.50	287.00	-1	12,608	-0.01%
2021/03/19	4.1	284.15	4.2	284.43	283.00	-0.1	12,739	0.00%
2021/03/18	3.1	288.87	3.7	289.57	288.00	-0.6	12,699	0.00%
2021/03/17	0.1	282.50	0	0.00	284.00	0.1	12,670	0.00%
2021/03/16	2	282.00	6	283.08	282.00	-4	12,653	-0.03%
2021/03/15	3.1	278.06	0.3	280.00	277.50	2.9	12,623	0.02%
2021/03/12	1.4	282.43	3.1	282.50	282.00	-1.7	12,679	-0.01%
2021/03/11	2.5	279.96	4.2	277.87	281.50	-1.7	12,777	-0.01%
2021/03/10	9.3	267.73	8	266.31	265.00	1.3	12,730	0.01%
2021/03/09	8.6	261.95	2	263.25	263.50	6.6	12,665	0.05%
2021/03/08	4.1	275.23	2	272.00	270.50	2.1	12,526	0.02%
2021/03/05	5.9	276.75	1.1	276.23	275.00	4.8	12,528	0.04%
2021/03/04	7.3	280.47	2	281.00	281.00	5.3	12,597	0.04%
2021/03/03	3.1	285.76	0	0.00	289.00	3.1	12,531	0.02%
2021/03/02	2.2	288.27	6	293.08	288.00	-3.9	12,523	-0.03%
2021/02/26	11.8	284.18	5.6	286.98	280.50	6.2	12,443	0.05%
2021/02/25	3.1	293.90	5	298.50	294.50	-1.9	12,163	-0.02%
2021/02/24	6.4	298.00	11.1	294.65	294.00	-4.7	12,077	-0.04%
2021/02/23	3.1	298.61	3	299.68	303.00	0.1	11,987	0.00%
2021/02/22	1.2	300.78	1.1	301.07	301.00	0.1	11,955	0.00%
2021/02/19	1.2	299.30	0	0.00	300.00	1.2	11,887	0.01%
2021/02/18	6.3	308.12	15.2	308.13	306.00	-9	11,834	-0.08%
2021/02/17	7.6	292.48	13	294.58	299.50	-5.5	11,619	-0.05%
2021/02/05	20	280.33	2	281.00	280.50	18	11,080	0.16%
2021/02/04	0	0.00	1	285.00	287.00	-1	10,881	-0.01%
2021/02/03	5	287.10	5	286.00	284.00	0	10,819	0.00%
2021/02/02	11.3	287.51	4	287.38	286.00	7.3	10,738	0.07%
2021/02/01	6	282.25	1	281.00	285.00	5	10,605	0.05%
2021/01/29	11.1	291.48	11	294.45	282.50	0.1	10,611	0.00%
2021/01/28	7.1	285.06	2	283.00	287.50	5.1	10,465	0.05%
2021/01/27	4.1	286.91	9.1	288.01	287.50	-5	10,350	-0.05%
2021/01/26	9	289.45	4.3	288.99	289.00	4.8	10,236	0.05%
2021/01/25	3	294.50	9	293.89	295.50	-6	10,157	-0.06%
2021/01/22	22	291.91	6.1	292.36	291.00	15.9	10,248	0.16%
2021/01/21	16.1	296.37	4.1	294.66	299.00	12	10,109	0.12%
2021/01/20	6	295.83	8.3	296.17	294.50	-2.3	10,044	-0.02%
2021/01/19	16.3	296.01	15	294.90	294.00	1.3	9,992	0.01%
2021/01/18	15.6	286.10	4.1	288.95	289.50	11.5	9,867	0.12%
2021/01/15	21.4	302.16	7.3	300.94	299.50	14.1	9,503	0.15%
2021/01/14	5.5	305.90	6.3	305.04	306.00	-0.7	9,217	-0.01%
2021/01/13	12.6	312.48	3.1	312.52	312.50	9.6	8,987	0.11%
2021/01/12	28.5	316.77	6.3	318.10	314.00	22.3	8,809	0.25%
2021/01/11	4.7	309.25	8.2	310.98	313.00	-3.6	8,579	-0.04%
2021/01/08	21.2	315.04	7	314.86	310.00	14.2	8,383	0.17%
2021/01/07	23.4	306.04	19	306.03	316.00	4.4	7,990	0.05%
2021/01/06	17.2	292.84	15.1	293.46	298.00	2.2	7,644	0.03%
2021/01/05	16.1	278.03	5	275.90	276.50	11.1	7,261	0.15%
2021/01/04	3.2	264.91	6	269.00	265.00	-2.8	7,118	-0.04%
2020/12/31	6	262.25	0	0.00	263.00	6	7,043	0.09%
2020/12/30	0	0.00	9	257.00	260.00	-9	7,019	-0.13%
2020/12/29	4	255.00	12	253.75	255.50	-8	7,001	-0.11%
2020/12/28	0	0.00	3	253.83	254.50	-3	7,092	-0.04%
2020/12/25	5	251.50	0	250.00	249.00	5	7,102	0.07%
2020/12/24	7	250.93	0	0.00	247.50	7	7,141	0.10%
2020/12/22	3	249.50	0	0.00	247.00	3	7,235	0.04%
2020/12/21	2	255.00	1	253.00	258.00	1	7,255	0.01%
2020/12/18	1	249.00	2	247.75	248.00	-1	7,213	-0.01%
2020/12/16	1	246.50	0	0.00	248.00	1	7,098	0.01%
2020/12/15	1.1	249.27	0	0.00	245.50	1.1	7,097	0.01%
2020/12/14	1	246.00	0	0.00	246.00	1	6,941	0.01%
2020/12/11	2	249.00	0	0.00	250.50	2	6,871	0.03%
2020/12/10	2.2	248.50	2	247.00	248.00	0.2	6,838	0.00%
2020/12/09	4.2	251.52	0.1	251.50	251.00	4.1	6,814	0.06%
2020/12/08	12.1	247.30	2	249.00	249.00	10.1	6,771	0.15%
2020/12/07	21.1	253.99	65	254.42	250.00	-43.9	6,635	-0.66%
2020/12/04	0	247.00	4	240.71	247.00	-3.9	6,466	-0.06%
2020/12/03	0.1	230.05	1	235.00	237.00	-1	6,338	-0.01%
2020/12/02	11	229.86	18	231.17	232.00	-7	6,322	-0.11%
2020/12/01	6	227.08	0	0.00	227.00	6	6,360	0.09%
2020/11/30	1	221.00	10	226.00	224.50	-9	6,277	-0.14%
2020/11/27	18	220.00	32	218.95	220.00	-14	6,122	-0.23%
2020/11/26	18	215.80	63	214.49	216.00	-45	6,102	-0.74%
2020/11/25	4	208.75	0	0.00	207.50	4	6,072	0.07%
2020/11/24	2	211.00	0.1	209.50	209.50	1.9	6,033	0.03%
2020/11/23	11	211.95	2	212.50	212.00	9	6,041	0.15%
2020/11/20	0	0.00	11.1	207.14	209.00	-11.1	5,974	-0.19%
2020/11/19	8.1	207.68	4.4	207.26	208.00	3.7	5,955	0.06%
2020/11/17	0	0.00	12	203.88	205.50	-12	6,011	-0.20%
2020/11/16	0.1	201.50	21	201.67	202.00	-21	6,079	-0.34%
2020/11/13	11	201.00	1	200.00	200.50	10	6,028	0.17%
2020/11/12	14	200.50	3	200.00	202.00	11	6,023	0.18%
2020/11/10	1	193.02	0	0.00	193.00	1	5,866	0.02%
2020/11/09	14	197.57	11	196.91	197.50	3	5,906	0.05%
2020/11/06	11	193.82	14	194.86	194.50	-3	6,009	-0.05%
2020/11/05	4	188.50	14	189.50	189.50	-10	5,996	-0.17%
2020/11/04	1.1	190.11	2	191.25	192.00	-0.9	5,991	-0.02%
2020/11/02	0.5	186.71	0	0.00	188.00	0.5	6,107	0.01%
2020/10/30	3.2	191.81	2	190.00	190.00	1.2	6,184	0.02%
2020/10/29	6	195.42	5.1	197.48	195.00	0.9	6,153	0.01%
2020/10/28	0	0.00	10	200.50	200.50	-10	6,284	-0.16%
2020/10/27	8.1	202.61	10	201.90	203.00	-1.9	6,435	-0.03%
2020/10/26	0.3	193.50	0	0.00	194.50	0.3	6,622	0.00%
2020/10/23	1	192.00	0	0.00	192.00	1	6,806	0.01%
2020/10/21	3	197.50	0	0.00	196.50	3	7,035	0.04%
2020/10/20	15	197.00	0	0.00	196.50	15	7,119	0.21%
2020/10/19	0	0.00	2	196.50	196.50	-2	7,184	-0.03%
2020/10/16	5	196.00	0	0.00	195.00	5	7,338	0.07%
2020/10/15	0	0.00	3	194.00	194.50	-3	7,424	-0.04%
2020/10/14	3	194.50	0	0.00	194.00	3	7,457	0.04%
2020/10/12	0	0.00	7.1	195.65	196.00	-7.1	7,604	-0.09%
2020/10/08	4	193.00	0	0.00	193.00	4	7,574	0.05%
2020/10/05	0	0.00	12	190.13	189.50	-12	7,735	-0.16%
2020/09/30	5	189.00	8	187.13	189.00	-3	7,780	-0.04%
2020/09/29	8	184.38	10	185.75	185.00	-2	7,853	-0.03%
2020/09/28	10	181.00	1	182.00	182.50	9	7,926	0.11%
2020/09/25	0	0.00	1	178.50	176.50	-1	8,133	-0.01%
2020/09/24	1	182.03	0	0.00	183.00	1	8,207	0.01%
2020/09/17	2	190.25	0	0.00	191.00	2	8,638	0.02%
2020/09/15	0	0.00	2	190.00	188.50	-2	8,983	-0.02%
2020/09/11	1	185.00	0	0.00	187.50	1	9,408	0.01%
2020/09/10	1	184.50	2	182.25	185.50	-1	9,502	-0.01%
2020/09/09	0.1	184.50	0	0.00	184.00	0.1	9,624	0.00%
2020/09/08	4	184.50	0	0.00	184.50	4	9,664	0.04%
2020/09/07	2	180.75	2	180.75	182.00	0	9,760	0.00%
2020/09/04	2	185.00	0	0.00	186.00	2	9,838	0.02%
2020/09/02	0	0.00	2	191.00	189.50	-2	10,189	-0.02%
2020/09/01	10	187.50	0	0.00	190.50	10	10,200	0.10%
2020/08/31	1	189.50	1.1	193.83	189.00	-0.1	10,210	0.00%
2020/08/28	0	0.00	10	192.00	194.00	-10	10,300	-0.10%
2020/08/27	2	195.25	0	0.00	193.50	2	10,476	0.02%
2020/08/25	5	198.00	10	199.75	195.50	-5	10,654	-0.05%
2020/08/24	10	196.75	17	195.26	197.00	-7	10,689	-0.07%
2020/08/21	14	193.36	15	193.67	191.00	-1	10,666	-0.01%
2020/08/20	4.1	194.56	13	188.96	190.50	-8.9	10,526	-0.08%
2020/08/19	0.1	200.00	1	203.50	200.00	-1	10,394	-0.01%
2020/08/18	25	202.00	0	0.00	201.50	25	10,373	0.24%
2020/08/17	0	0.00	11	203.55	204.00	-11	10,355	-0.11%
2020/08/14	5	201.30	0	0.00	201.50	5	10,369	0.05%
2020/08/13	5	201.00	0	0.00	201.50	5	10,366	0.05%
2020/08/12	3	198.00	0	0.00	198.50	3	10,322	0.03%
2020/08/11	4	203.50	1	199.50	199.50	3	10,220	0.03%
2020/08/10	0	0.00	0.2	201.50	201.50	-0.2	10,180	0.00%
2020/08/05	1	202.00	1	203.00	204.50	0	10,186	0.00%
2020/08/04	19.1	206.24	10	207.00	207.50	9.1	10,090	0.09%
2020/08/03	21	204.24	3	203.67	202.50	18	9,991	0.18%
2020/07/31	1.1	197.14	3	199.33	200.00	-2	9,801	-0.02%
2020/07/30	9	198.67	46	198.76	197.50	-37	9,591	-0.39%
2020/07/29	11	187.77	10	190.00	191.00	1	9,357	0.01%
2020/07/28	6.1	189.55	1	188.50	187.00	5.1	9,273	0.05%
2020/07/27	1	188.50	12	187.54	188.50	-11	9,361	-0.12%
2020/07/24	5.1	185.99	1	188.50	184.50	4.1	9,299	0.04%
2020/07/23	34	190.38	0	0.00	190.00	34	9,220	0.37%
2020/07/22	4.1	193.11	14.1	189.98	192.50	-10.1	9,198	-0.11%
2020/07/21	2	186.50	32	187.55	185.50	-30	9,011	-0.33%
2020/07/20	1	179.50	0	0.00	182.00	1	8,932	0.01%
2020/07/17	12	187.17	3.2	185.88	184.00	8.8	8,887	0.10%
2020/07/15	3	186.33	9	184.55	184.50	-6	8,756	-0.07%
2020/07/14	0.2	184.50	0	0.00	185.00	0.2	8,739	0.00%
2020/07/13	30	185.23	16	185.63	186.50	14	8,712	0.16%
2020/07/10	26	182.27	55	179.62	183.50	-29	8,784	-0.33%
2020/07/09	43	182.84	1	182.50	180.50	42	8,750	0.48%
2020/07/08	0	0.00	7	179.86	179.50	-7	8,643	-0.08%
2020/07/07	1	176.50	3	174.17	175.00	-2	8,588	-0.02%
2020/07/06	1	172.50	65	177.90	176.50	-64	8,511	-0.75%
2020/07/03	0	0.00	11	169.45	169.50	-11	8,319	-0.13%
2020/07/02	6	164.42	1	164.50	165.50	5	8,224	0.06%
2020/07/01	22	170.09	0	0.00	169.50	22	8,169	0.27%
2020/06/30	13	169.42	5	168.90	167.50	8	8,096	0.10%
2020/06/29	24	168.69	25	169.44	168.50	-1	8,034	-0.01%
2020/06/24	52	168.10	76	169.49	168.00	-24	7,845	-0.31%
2020/06/23	17	168.26	13	168.65	170.00	4	7,789	0.05%
2020/06/22	23	167.57	3	168.00	169.00	20	7,631	0.26%
2020/06/19	30	166.05	1	165.50	166.50	29	7,541	0.38%
2020/06/18	2	162.00	16.1	160.94	162.50	-14.1	7,329	-0.19%
2020/06/17	14	158.89	1	157.00	159.00	13	7,188	0.18%
2020/06/16	0	0.00	3	156.33	157.00	-3	7,248	-0.04%
2020/06/15	11	155.45	0	0.00	153.00	11	7,265	0.15%
2020/06/12	8.1	153.52	2	155.00	155.00	6.1	7,240	0.08%
2020/06/11	2	157.00	4	156.63	156.50	-2	7,220	-0.03%
2020/06/10	1	159.00	51.1	161.00	160.50	-50.1	7,181	-0.70%
2020/06/09	7	159.21	35	159.27	159.00	-28	7,355	-0.38%
2020/06/08	7	154.00	1	154.50	155.00	6	7,223	0.08%
2020/06/05	2	153.50	0	0.00	153.50	2	7,217	0.03%
2020/06/04	0	0.00	12	152.00	152.50	-12	7,195	-0.17%
2020/06/03	9	150.39	32.1	149.33	151.50	-23.1	7,156	-0.32%
2020/06/02	5	145.50	13	145.12	145.00	-8	6,973	-0.11%
2020/06/01	32	142.56	1	143.98	144.00	31	6,888	0.45%
2020/05/29	1	138.00	0	0.00	138.00	1	6,749	0.01%
2020/05/27	0	0.00	1	141.00	141.00	-1	6,761	-0.01%
2020/05/25	13	139.00	11	138.41	139.50	2	6,827	0.03%
2020/05/22	12	137.58	10	138.50	138.00	2	6,852	0.03%
2020/05/21	26	141.17	1	141.50	141.50	25	6,869	0.36%
2020/05/20	1	140.00	22	141.45	141.00	-21	6,857	-0.31%
2020/05/19	32	140.92	1	141.00	141.00	31	6,855	0.45%
2020/05/18	1	137.50	0	0.00	137.00	1	6,816	0.01%
2020/05/15	22	138.48	0	0.00	138.50	22	6,829	0.32%
2020/05/14	10	142.50	35	141.09	140.00	-25	6,788	-0.37%
2020/05/13	20	140.00	0	0.00	140.50	20	6,751	0.30%
2020/05/12	3	137.17	0	0.00	137.00	3	6,687	0.04%
2020/05/11	1	140.50	3	140.50	140.00	-2	6,679	-0.03%
2020/05/08	1	139.00	23	139.61	140.00	-22	6,704	-0.33%
2020/05/07	0	0.00	31	138.84	139.00	-31	6,695	-0.46%
2020/05/06	1	137.50	20	138.50	138.50	-19	6,732	-0.28%
2020/05/05	74	139.35	24	138.08	139.00	50	6,692	0.75%
2020/05/04	30	136.42	2	136.00	136.00	28	6,700	0.42%
2020/04/30	0	0.00	106	139.52	140.00	-106	6,627	-1.60%	大賣/鉅額交易
2020/04/29	40	137.00	5	136.70	138.00	35	6,460	0.54%
2020/04/28	20	135.50	0	0.00	135.00	20	6,480	0.31%
2020/04/27	21	134.88	2	134.25	133.50	19	6,652	0.29%
2020/04/23	2	130.50	37	130.05	129.50	-35	6,769	-0.52%
2020/04/21	1	128.00	21	128.55	128.50	-20	6,834	-0.29%
2020/04/20	17	131.47	0	0.00	131.00	17	6,824	0.25%
2020/04/17	8	136.31	1	135.50	134.50	7	6,786	0.10%
2020/04/16	1	134.50	0	0.00	134.00	1	6,778	0.01%
2020/04/15	44	137.27	40	136.51	136.50	4	6,857	0.06%
2020/04/14	30	130.33	1	130.00	132.00	29	6,752	0.43%
2020/04/13	1	126.50	67	126.14	125.00	-66	6,728	-0.98%
2020/04/10	5	128.50	1	127.00	128.00	4	6,762	0.06%
2020/04/09	2	125.00	4	125.13	125.00	-2	6,768	-0.03%
2020/04/08	50	126.50	2	125.25	125.00	48	6,739	0.71%
2020/04/07	3	121.67	0	0.00	121.00	3	6,709	0.04%
2020/04/06	2	117.75	1	118.50	119.00	1	6,804	0.01%
2020/04/01	0	0.00	1	119.50	120.00	-1	6,727	-0.01%
2020/03/31	1	121.00	0	0.00	120.50	1	6,725	0.01%
2020/03/30	0	0.00	83	116.55	119.50	-83	6,668	-1.24%
2020/03/27	2	119.50	2	118.00	118.00	0	6,654	0.00%
2020/03/26	1	120.00	0	0.00	120.00	1	6,631	0.02%
2020/03/25	1	118.50	2	118.50	119.00	-1	6,698	-0.01%
2020/03/24	2	117.75	0	0.00	115.00	2	6,667	0.03%
2020/03/23	2	111.50	5	113.60	112.50	-3	6,714	-0.04%
2020/03/20	2	113.50	3	116.00	117.50	-1	6,693	-0.01%
2020/03/19	4	111.13	2	112.50	111.00	2	6,643	0.03%
2020/03/18	0	0.00	1	118.50	115.00	-1	6,604	-0.02%
2020/03/17	5	116.50	5	116.00	115.50	0	6,554	0.00%
2020/03/16	6	118.58	7	118.79	118.00	-1	6,460	-0.02%
2020/03/13	17	116.06	10	117.00	120.00	7	6,356	0.11%
2020/03/12	59	127.21	38	125.86	123.50	21	6,073	0.35%
2020/03/11	13	134.08	25	133.80	133.00	-12	5,867	-0.20%
2020/03/10	20	134.13	0	0.00	133.00	20	5,832	0.34%
2020/03/09	2	136.25	4	135.50	133.00	-2	5,776	-0.03%
2020/03/06	28	138.98	26	139.96	138.50	2	5,654	0.04%
2020/03/05	10	142.00	6	141.00	142.50	4	5,654	0.07%
2020/03/04	0	0.00	17	138.59	140.00	-17	5,743	-0.30%
2020/03/03	2	139.00	0	0.00	138.00	2	5,843	0.03%
2020/03/02	2	137.00	1.1	138.03	138.00	0.9	5,835	0.02%
2020/02/27	26	140.48	27	141.78	140.00	-1	5,910	-0.02%
2020/02/26	5	142.00	0	0.00	142.00	5	5,842	0.09%
2020/02/25	22	140.48	15	139.50	141.00	7	5,806	0.12%
2020/02/24	1	141.53	20	142.00	141.50	-19	5,792	-0.33%
2020/02/21	0	0.00	4	143.63	144.50	-4	5,787	-0.07%
2020/02/20	1	143.00	0	0.00	144.00	1	5,860	0.02%
2020/02/19	1	144.00	0	0.00	143.50	1	5,833	0.02%
2020/02/18	1	142.50	0	0.00	142.00	1	5,914	0.02%
2020/02/17	1	144.51	0	0.00	144.50	1	5,893	0.02%
2020/02/14	0	0.00	2	146.50	146.50	-2	5,939	-0.03%
2020/02/12	3	142.85	2	143.75	144.00	1	5,916	0.02%
2020/02/11	35	142.00	0	0.00	142.50	35	5,928	0.59%
2020/02/10	0.1	143.50	35	142.00	143.00	-34.9	6,084	-0.57%
2020/02/06	0	0.00	3	147.00	147.00	-3	6,445	-0.05%
2020/02/05	0	0.00	1	145.00	145.50	-1	6,521	-0.02%
2020/02/04	4	141.75	1	142.00	142.50	3	6,507	0.05%
2020/02/03	5	138.50	0.4	141.50	140.50	4.6	6,618	0.07%
2020/01/31	1	145.50	7	144.29	143.00	-6	6,656	-0.09%
2020/01/30	0	0.00	3	148.83	143.00	-3	6,897	-0.04%
2020/01/20	1	151.00	3	153.17	152.50	-2	6,756	-0.03%
2020/01/17	3	152.00	0	0.00	152.00	3	6,685	0.04%
2020/01/15	35	148.50	38	150.00	148.50	-3	6,755	-0.04%
2020/01/14	1	149.50	1	151.00	151.00	0	6,760	0.00%
2020/01/13	2	150.50	0	0.00	149.50	2	6,828	0.03%
2020/01/10	27	152.02	2	152.50	151.00	25	6,891	0.36%
2020/01/09	0	0.00	11	151.91	152.00	-11	6,880	-0.16%
2020/01/07	1	150.50	6	150.42	149.00	-5	6,885	-0.07%
2020/01/06	12	149.13	0	0.00	149.00	12	7,018	0.17%
2020/01/03	1	150.00	18	150.44	151.50	-17	7,172	-0.24%
2019/12/31	3	152.50	0	0.00	151.50	3	7,212	0.04%
2019/12/30	0	0.00	16.1	151.41	152.00	-16.1	7,322	-0.22%
2019/12/27	0	0.00	2	148.00	148.00	-2	7,179	-0.03%
2019/12/26	7	145.86	5	146.50	146.00	2	7,226	0.03%
2019/12/25	0	0.00	1	147.00	147.00	-1	7,334	-0.01%
2019/12/24	2	146.50	0	0.00	146.50	2	7,488	0.03%
2019/12/23	0	0.00	1	148.00	148.50	-1	7,697	-0.01%
2019/12/20	10	150.50	0	0.00	146.50	10	8,017	0.12%
2019/12/19	0	0.00	1	150.00	150.50	-1	8,048	-0.01%
2019/12/18	0	0.00	3	150.00	150.00	-3	8,014	-0.04%
2019/12/17	0	0.00	1	148.50	149.50	-1	8,012	-0.01%
2019/12/16	0	0.00	14	147.36	148.50	-14	7,995	-0.18%
2019/12/13	0	0.00	7	144.64	145.50	-7	7,920	-0.09%
2019/12/12	2	143.50	1	143.50	143.00	1	7,841	0.01%
2019/12/09	5	143.50	11	142.55	143.00	-6	7,882	-0.08%
2019/12/06	0	0.00	1	141.50	141.50	-1	7,794	-0.01%
2019/12/05	0	0.00	2	140.50	140.50	-2	7,745	-0.03%
2019/12/04	0	0.00	1	140.00	140.00	-1	7,709	-0.01%
2019/12/02	1	140.00	0	0.00	140.50	1	7,742	0.01%
2019/11/29	5	140.50	2	142.50	140.00	3	7,695	0.04%
2019/11/28	0	0.00	11	141.36	142.00	-11	7,588	-0.14%
2019/11/27	0	0.00	3	138.67	139.00	-3	7,523	-0.04%
2019/11/26	1	139.00	5	139.30	138.50	-4	7,516	-0.05%
2019/11/25	2	138.00	0	0.00	138.50	2	7,374	0.03%
2019/11/22	1	137.00	0	0.00	138.50	1	7,445	0.01%
2019/11/21	2	136.00	1	136.50	137.50	1	7,509	0.01%
2019/11/19	1	139.00	8	138.75	139.50	-7	7,466	-0.09%
2019/11/15	4	133.75	0	0.00	133.50	4	7,406	0.05%
2019/11/14	5	134.70	1	135.00	134.50	4	7,315	0.05%
2019/11/13	2	135.50	0	0.00	135.50	2	7,322	0.03%
2019/11/12	1	138.00	1	138.50	138.50	0	7,271	0.00%
2019/11/11	1	138.00	0	0.00	138.00	1	7,248	0.01%
2019/11/08	0	0.00	1	140.00	139.50	-1	7,220	-0.01%
2019/11/07	6	137.83	1	141.00	139.50	5	7,145	0.07%
2019/11/06	5	141.40	3	141.33	140.50	2	6,929	0.03%
2019/11/05	3	139.00	22	139.93	141.00	-19	6,785	-0.28%
2019/11/04	1	135.00	1	134.50	134.50	0	6,596	0.00%
2019/11/01	1	134.00	2	134.25	133.50	-1	6,568	-0.02%
2019/10/31	8	134.50	7	136.07	134.00	1	6,637	0.02%
2019/10/30	3	134.50	1	134.00	135.50	2	6,636	0.03%
2019/10/29	15	135.17	5	136.00	134.00	10	6,593	0.15%
2019/10/28	3	140.50	1	140.50	140.50	2	6,289	0.03%
2019/10/25	1	140.00	4	139.38	139.50	-3	6,228	-0.05%
2019/10/24	2	139.00	12.1	139.26	139.50	-10.1	6,184	-0.16%
2019/10/23	0	0.00	2	137.00	137.50	-2	6,128	-0.03%
2019/10/21	3	136.17	0	0.00	136.00	3	6,087	0.05%
2019/10/18	4	135.63	2	136.00	136.50	2	5,989	0.03%
2019/10/16	1	133.00	4	132.75	132.50	-3	5,939	-0.05%
2019/10/15	2	132.00	2	132.50	133.00	0	5,871	0.00%
2019/10/14	6	129.50	6	133.42	133.00	0	5,856	0.00%
2019/10/09	7	127.79	1	130.00	127.00	6	5,664	0.11%
2019/10/08	3	131.67	0	0.00	131.50	3	5,447	0.06%
2019/10/04	0.1	132.50	5	131.50	131.50	-4.9	5,370	-0.09%
2019/10/03	3	133.00	1	133.00	133.00	2	5,228	0.04%
2019/10/02	0	0.00	1	133.50	134.50	-1	5,192	-0.02%
2019/10/01	1	132.00	10	132.45	134.00	-9	5,106	-0.18%
2019/09/27	6	132.33	9	132.61	132.50	-3	4,987	-0.06%
2019/09/26	9	135.67	0	0.00	134.00	9	4,848	0.19%
2019/09/25	26	137.75	0	0.00	136.00	26	4,679	0.56%
2019/09/24	13	144.88	1	144.00	143.00	12	4,409	0.27%
2019/09/23	2	146.50	0	0.00	146.00	2	4,318	0.05%
2019/09/19	8	148.69	6	148.58	148.50	2	4,250	0.05%
2019/09/18	6	146.42	0	0.00	146.50	6	4,300	0.14%
2019/09/17	1	145.00	1	145.50	145.50	0	4,318	0.00%
2019/09/16	1	145.00	1	147.00	147.00	0	4,436	0.00%
2019/09/12	1	147.00	0	0.00	145.50	1	4,407	0.02%
2019/09/11	2	145.00	0	0.00	146.00	2	4,530	0.04%
2019/09/06	0	0.00	6	148.33	148.50	-6	4,603	-0.13%
2019/09/05	5	147.00	0	0.00	147.50	5	4,620	0.11%
2019/09/02	1	146.50	0	0.00	146.00	1	4,626	0.02%
2019/08/29	2	144.25	0	0.00	143.50	2	4,697	0.04%
2019/08/28	0.1	145.50	0	0.00	144.50	0.1	4,739	0.00%
2019/08/26	2	145.25	0	0.00	145.00	2	4,872	0.04%
2019/08/22	1	149.50	0	0.00	149.50	1	4,935	0.02%
2019/08/19	1	148.50	1.2	147.67	148.00	-0.2	5,406	0.00%
2019/08/16	1	147.00	0	0.00	146.50	1	5,531	0.02%
2019/08/15	1	147.50	0	0.00	147.50	1	5,577	0.02%
2019/08/14	0	0.00	1	150.00	149.00	-1	5,652	-0.02%
2019/08/13	4	149.00	0	0.00	148.00	4	5,697	0.07%
2019/08/12	5	151.00	0	0.00	149.00	5	5,746	0.09%
2019/08/08	1	150.50	1	151.00	150.50	0	5,799	0.00%
2019/08/06	5	145.00	7	147.29	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	0	0.00	5	152.00	152.50	-5	5,845	-0.09%
2019/08/01	4	153.25	4	153.50	153.00	0	5,810	0.00%
2019/07/30	2	150.00	1	149.50	149.00	1	5,719	0.02%
2019/07/29	1	150.50	1	150.00	150.00	0	5,816	0.00%
2019/07/25	6	150.92	1	151.50	149.50	5	5,956	0.08%
2019/07/24	1	151.00	10	151.25	151.50	-9	5,931	-0.15%
2019/07/23	6	148.83	5	149.20	149.50	1	5,877	0.02%
2019/07/22	2	148.50	0	0.00	148.00	2	5,862	0.03%
2019/07/19	3.1	148.65	6	149.58	148.00	-2.9	5,882	-0.05%
2019/07/18	12	147.29	1	147.50	147.50	11	5,889	0.19%
2019/07/17	8	150.56	2	151.00	150.00	6	5,804	0.10%
2019/07/16	0	0.00	1	154.50	154.50	-1	5,759	-0.02%
2019/07/12	3	152.33	1	152.50	151.00	2	5,673	0.04%
2019/07/11	2	153.00	6	152.67	152.00	-4	5,683	-0.07%
2019/07/10	3	151.50	3	151.83	151.50	0	5,659	0.00%
2019/07/09	3	151.33	0	0.00	151.00	3	5,691	0.05%
2019/07/05	1.3	154.62	0	0.00	155.00	1.3	5,834	0.02%
2019/07/04	5	153.50	2	153.75	155.00	3	5,949	0.05%
2019/07/03	2	153.00	0	0.00	152.00	2	5,980	0.03%
2019/07/02	3	155.17	81	155.51	155.00	-78	6,103	-1.28%
2019/07/01	21	160.19	38	160.01	160.50	-17	6,084	-0.28%
2019/06/28	10	156.25	0	0.00	157.50	10	6,021	0.17%
2019/06/27	6	156.42	0	0.00	156.00	6	6,059	0.10%
2019/06/25	8.1	155.37	0	0.00	155.00	8.1	6,109	0.13%
2019/06/24	140	159.38	0	0.00	158.50	140	6,069	2.31%	大買/鉅額交易
2019/06/21	7	159.50	0	0.00	159.50	7	6,074	0.12%
2019/06/20	0	0.00	7	158.86	159.00	-7	5,974	-0.12%
2019/06/19	6	157.08	37	155.31	158.00	-31	6,030	-0.51%
2019/06/18	0	0.00	25	153.00	152.00	-25	6,140	-0.41%
2019/06/17	0	0.00	8	151.50	153.00	-8	6,239	-0.13%
2019/06/14	8	149.50	0	0.00	148.00	8	6,291	0.13%
2019/06/11	0.1	150.00	2	151.50	151.00	-1.9	6,477	-0.03%
2019/06/10	0	0.00	5	151.50	151.50	-5	6,602	-0.08%
2019/06/06	2	148.50	1	147.00	148.00	1	6,907	0.01%
2019/06/05	6	148.42	1	151.00	146.00	5	6,915	0.07%
2019/06/04	10	151.05	1	150.00	149.50	9	6,928	0.13%
2019/06/03	1	143.00	26	146.94	148.00	-25	6,907	-0.36%
2019/05/30	5	143.80	2	143.50	142.50	3	6,859	0.04%
2019/05/23	1	136.50	1	137.50	136.50	0	6,779	0.00%
2019/05/22	4	140.50	0	0.00	140.50	4	6,709	0.06%
2019/05/21	2	144.00	1	143.00	143.00	1	6,750	0.01%
2019/05/17	39	145.60	0	0.00	142.50	39	6,712	0.58%
2019/05/16	25.2	145.12	18	147.00	144.00	7.2	6,741	0.11%
2019/05/15	1	150.00	20	149.50	147.50	-19	6,796	-0.28%
2019/05/14	32	147.53	0	0.00	149.00	32	6,880	0.47%
2019/05/13	1	149.50	20	150.50	150.00	-19	6,851	-0.28%
2019/05/10	7	152.00	0	0.00	150.50	7	6,939	0.10%
2019/05/09	20	152.95	2	151.00	151.00	18	6,955	0.26%
2019/05/08	1	152.50	0	0.00	155.50	1	6,990	0.01%
2019/05/07	17	156.38	25	155.30	155.50	-8	6,969	-0.11%
2019/05/06	18	154.86	2	156.00	153.50	16	7,030	0.23%
2019/05/03	5	160.00	13	160.31	160.50	-8	7,026	-0.11%
2019/05/02	5	159.50	0	0.00	159.50	5	7,058	0.07%
2019/04/30	0	0.00	10	162.00	162.50	-10	7,030	-0.14%
2019/04/26	0	0.00	1	159.50	161.00	-1	7,221	-0.01%
2019/04/25	5	160.50	6	162.50	162.50	-1	7,395	-0.01%
2019/04/22	1	159.50	0	0.00	160.00	1	7,772	0.01%
2019/04/19	13	160.38	10	161.50	159.00	3	7,897	0.04%
2019/04/16	0.2	161.50	0	0.00	162.00	0.2	8,448	0.00%
2019/04/15	6	162.83	0	0.00	162.00	6	8,716	0.07%
2019/04/12	10	163.25	0	0.00	163.00	10	8,829	0.11%
2019/04/10	35	165.57	0.1	165.00	166.00	34.9	8,729	0.40%
2019/04/08	0	0.00	27	163.81	165.00	-27	8,634	-0.31%
2019/04/03	8.1	160.00	15	159.67	160.00	-6.9	8,495	-0.08%
2019/04/02	11	157.45	1	158.50	157.50	10	8,453	0.12%
2019/04/01	3	157.00	0	0.00	156.00	3	8,408	0.04%
2019/03/29	6	158.42	0	0.00	159.00	6	8,306	0.07%
2019/03/28	5.2	159.06	6	161.33	161.50	-0.8	8,347	-0.01%
2019/03/27	5	162.50	11	162.00	162.50	-6	8,437	-0.07%
2019/03/26	10	161.00	7	159.57	162.00	3	8,422	0.04%
2019/03/25	4	156.88	1	157.50	156.00	3	8,371	0.04%
2019/03/22	15	160.00	0	0.00	161.50	15	8,319	0.18%
2019/03/21	0	0.00	45	159.11	160.50	-45	8,304	-0.54%
2019/03/19	0	0.00	2	153.25	154.50	-2	8,133	-0.02%
2019/03/13	0	0.00	1	147.00	148.00	-1	7,944	-0.01%
2019/03/12	3	144.33	0	0.00	144.00	3	7,799	0.04%
2019/03/08	7	151.00	5	151.00	150.50	2	7,599	0.03%
2019/03/07	8	153.88	0	0.00	153.50	8	7,733	0.10%
2019/03/05	20	155.75	1	153.00	153.50	19	7,930	0.24%
2019/03/04	10	157.00	30	156.80	157.00	-20	7,920	-0.25%
2019/02/27	4	154.50	1	154.00	153.50	3	7,718	0.04%
2019/02/26	12	153.17	1	153.50	152.50	11	7,707	0.14%
2019/02/25	1	153.50	0	0.00	154.00	1	7,714	0.01%
2019/02/22	5	154.00	0	0.00	154.00	5	7,763	0.06%
2019/02/21	5	155.50	0	0.00	155.00	5	7,759	0.06%
2019/02/20	1	154.50	1	154.50	154.50	0	7,734	0.00%
2019/02/19	2	151.50	2	153.00	152.50	0	7,654	0.00%
2019/02/15	0	0.00	1	155.50	155.00	-1	7,685	-0.01%
2019/02/14	0	0.00	35	154.79	154.50	-35	7,670	-0.46%
2019/02/13	0	0.00	1	154.00	153.50	-1	7,584	-0.01%
2019/02/12	0	0.00	2	152.75	153.00	-2	7,515	-0.03%
2019/02/11	0	0.00	2	153.50	151.50	-2	7,536	-0.03%
2019/01/30	1	150.00	6	150.33	151.00	-5	7,521	-0.07%
2019/01/29	7	148.50	0	0.00	149.00	7	7,570	0.09%
2019/01/28	7	153.50	1	152.00	152.00	6	7,533	0.08%
2019/01/25	0	0.00	15	154.00	154.00	-15	7,685	-0.20%
2019/01/24	30	152.50	15	151.50	152.50	15	7,789	0.19%
2019/01/23	15	149.67	0	0.00	149.50	15	8,076	0.19%
2019/01/22	0	0.00	3	151.50	151.50	-3	8,212	-0.04%
2019/01/21	21	151.98	25	152.04	152.00	-4	8,306	-0.05%
2019/01/18	1	151.00	25	150.44	150.50	-24	8,328	-0.29%
2019/01/17	55	149.75	21	151.76	150.00	34	8,329	0.41%
2019/01/16	0	0.00	3	150.00	149.50	-3	8,293	-0.04%
2019/01/15	5	149.50	35	148.36	150.00	-30	8,237	-0.36%
2019/01/11	7	143.64	1	144.50	142.00	6	8,003	0.07%
2019/01/10	20	143.50	10	144.50	145.00	10	7,900	0.13%
2019/01/09	40	142.90	53.6	144.07	144.50	-13.6	7,862	-0.17%
2019/01/08	18	140.44	53	140.62	140.50	-35	7,698	-0.45%
2019/01/07	30	136.95	70	136.14	138.00	-40	7,555	-0.53%
2019/01/04	29	131.12	16	131.53	131.00	13	7,460	0.17%
2019/01/03	20	129.13	1	130.00	130.00	19	7,520	0.25%
2019/01/02	2	127.00	2	127.00	127.00	0	7,561	0.00%
2018/12/28	1	128.50	1	129.00	129.50	0	7,724	0.00%
2018/12/27	0	0.00	10	128.50	127.50	-10	7,887	-0.13%
2018/12/25	1	126.00	1	126.00	127.00	0	8,121	0.00%
2018/12/24	10	127.50	0	0.00	128.00	10	8,272	0.12%
2018/12/22	9	128.78	19	127.00	128.50	-10	8,506	-0.12%
2018/12/21	18.2	129.92	4	128.50	128.00	14.2	9,013	0.16%
2018/12/20	6	133.42	75	132.79	133.00	-69	9,149	-0.75%
2018/12/19	0	0.00	7	132.07	132.50	-7	9,063	-0.08%
2018/12/18	11	131.64	11	131.82	132.00	0	9,055	0.00%
2018/12/17	5	130.50	0	0.00	131.00	5	9,118	0.05%
2018/12/14	5	131.50	14	130.25	131.50	-9	9,179	-0.10%
2018/12/13	20	130.50	11	129.64	131.00	9	9,134	0.10%
2018/12/12	11	128.50	0	0.00	128.50	11	9,064	0.12%
2018/12/11	10	129.00	2	128.00	128.00	8	9,172	0.09%
2018/12/07	0	0.00	1	127.50	127.50	-1	9,297	-0.01%
2018/12/06	5	126.40	5	127.20	127.50	0	9,369	0.00%
2018/12/04	23	130.00	29	128.64	130.00	-6	9,435	-0.06%
2018/12/03	5	129.90	0	0.00	130.00	5	9,468	0.05%
2018/11/29	42	130.33	46	130.05	128.50	-4	9,248	-0.04%
2018/11/28	40	128.50	74	127.20	128.00	-34	9,158	-0.37%
2018/11/27	25	126.00	22	126.00	126.50	3	9,194	0.03%
2018/11/23	72	119.16	70	120.50	120.00	2	9,678	0.02%
2018/11/22	7.2	123.03	5	121.00	121.00	2.2	10,201	0.02%
2018/11/21	0	0.00	7	125.00	125.50	-7	10,420	-0.07%
2018/11/19	21.2	128.87	0	0.00	127.50	21.2	10,278	0.21%
2018/11/16	0	0.00	20	127.00	128.50	-20	10,284	-0.19%
2018/11/15	16	127.44	14	129.29	127.50	2	10,238	0.02%
2018/11/13	29	128.17	3	128.17	129.00	26	10,116	0.26%
2018/11/12	0	0.00	20	129.50	128.50	-20	10,074	-0.20%
2018/11/09	3	127.50	0	0.00	128.00	3	10,063	0.03%
2018/11/07	0	0.00	5	128.50	130.00	-5	10,001	-0.05%
2018/11/06	9	127.00	5	127.90	127.50	4	9,993	0.04%
2018/11/05	12	130.08	2.1	128.76	129.00	9.9	9,888	0.10%
2018/11/02	6	128.25	6	129.00	129.00	0	9,831	0.00%
2018/11/01	29	131.14	3	130.00	130.00	26	9,705	0.27%
2018/10/31	7	129.00	61	128.80	130.00	-54	9,490	-0.57%
2018/10/30	16	124.63	19	123.89	125.00	-3	9,097	-0.03%
2018/10/29	6	120.25	2	119.50	119.50	4	8,878	0.05%
2018/10/26	8	121.50	12	121.29	121.50	-4	8,811	-0.05%
2018/10/25	12	121.38	4	122.00	121.50	8	8,785	0.09%
2018/10/24	2	120.25	1	123.00	123.00	1	8,712	0.01%
2018/10/23	0	0.00	21	120.93	120.00	-21	8,660	-0.24%
2018/10/22	24	120.90	3	122.00	122.50	21	8,704	0.24%
2018/10/18	2	119.00	4	119.50	119.50	-2	8,657	-0.02%
2018/10/17	10	119.20	17	120.53	117.00	-7	8,641	-0.08%
2018/10/16	1	117.50	0	0.00	119.00	1	8,558	0.01%
2018/10/15	14	118.18	2	118.50	117.00	12	8,498	0.14%
2018/10/12	0	0.00	10	117.90	118.50	-10	8,417	-0.12%
2018/10/11	5	111.00	3	111.50	111.50	2	8,264	0.02%
2018/10/09	7	117.57	1	117.50	117.50	6	8,067	0.07%
2018/10/08	4	115.25	2	114.50	114.50	2	8,002	0.02%
2018/10/05	8	118.38	9	119.61	118.50	-1	7,868	-0.01%
2018/10/04	6.2	123.76	2	122.50	123.50	4.2	7,750	0.05%
2018/10/03	9	125.06	2	124.50	125.00	7	7,668	0.09%
2018/10/02	5	127.20	1	131.00	128.00	4	7,578	0.05%
2018/10/01	23	131.24	7	128.79	129.50	16	7,478	0.21%
2018/09/28	39	129.19	51	129.77	131.00	-12	7,307	-0.16%
2018/09/27	21	125.00	16	125.50	125.50	5	6,958	0.07%
2018/09/21	1	120.00	1	120.50	119.00	0	6,672	0.00%
2018/09/20	11	120.91	4	121.13	120.00	7	6,626	0.11%
2018/09/19	11	120.50	0	0.00	119.50	11	6,571	0.17%
2018/09/18	11.1	120.27	1	120.50	120.00	10.1	6,572	0.15%
2018/09/17	0.1	120.00	0	0.00	120.00	0.1	6,529	0.00%
2018/09/14	49	116.47	3	117.17	116.50	46	6,406	0.72%
2018/09/13	0	0.00	1	116.50	116.00	-1	6,389	-0.02%
2018/09/12	1	116.50	1	116.51	116.50	0	6,347	0.00%
2018/09/11	1	120.00	1	119.00	118.50	0	6,300	0.00%
2018/09/10	0	0.00	3	118.33	119.50	-3	6,288	-0.05%
2018/09/07	2	120.25	4	120.13	120.50	-2	6,297	-0.03%
2018/09/06	0	0.00	4	121.00	121.50	-4	6,211	-0.06%
2018/09/05	0.1	122.00	0	0.00	122.00	0.1	6,193	0.00%
2018/09/04	4	123.88	13	124.08	124.00	-9	6,157	-0.15%
2018/09/03	3	120.50	14	120.68	121.50	-11	6,137	-0.18%
2018/08/31	12	123.00	6	122.25	123.00	6	6,083	0.10%
2018/08/30	14	121.43	56.1	121.58	121.00	-42.1	5,859	-0.72%
2018/08/29	13	119.00	12	118.17	118.50	1	5,525	0.02%
2018/08/28	1	112.00	19	111.16	112.00	-18	4,938	-0.36%
2018/08/22	0	0.00	1	106.00	106.00	-1	4,803	-0.02%
2018/08/20	0	0.00	2	105.00	105.00	-2	4,785	-0.04%
2018/08/17	0	0.00	3	104.67	105.00	-3	4,808	-0.06%
2018/08/16	8	103.56	0	0.00	103.00	8	4,784	0.17%
2018/08/14	1	106.50	0	0.00	106.50	1	4,780	0.02%
2018/08/13	1	106.50	0	0.00	105.00	1	4,806	0.02%
2018/08/10	1	107.00	7	106.00	106.00	-6	4,780	-0.13%
2018/08/09	1	108.00	6	108.67	108.00	-5	4,758	-0.11%
2018/08/08	6	109.00	2	109.25	109.50	4	4,738	0.08%
2018/08/07	0	0.00	4	108.00	108.00	-4	4,754	-0.08%
2018/08/03	3	107.00	7	107.86	108.00	-4	4,818	-0.08%
2018/08/02	3	107.50	12	107.42	106.50	-9	4,838	-0.19%
2018/08/01	6	107.25	2	107.50	107.50	4	4,820	0.08%
2018/07/31	3	105.50	1	106.50	106.50	2	4,848	0.04%
2018/07/30	6	105.08	4	105.75	104.50	2	4,968	0.04%
2018/07/27	13	107.85	3	108.50	108.00	10	4,951	0.20%
2018/07/26	0	0.00	6	105.17	104.50	-6	5,047	-0.12%
2018/07/23	0	0.00	1	104.00	104.00	-1	5,378	-0.02%
2018/07/20	3	104.00	0	0.00	103.50	3	5,499	0.05%
2018/07/19	0.2	103.00	0	0.00	103.00	0.2	5,549	0.00%
2018/07/18	1	104.50	1	104.00	105.00	0	5,671	0.00%
2018/07/17	1	102.50	0	0.00	102.00	1	5,749	0.02%
2018/07/16	0	0.00	1	104.00	104.00	-1	5,822	-0.02%
2018/07/13	0	0.00	3	104.33	105.00	-3	5,909	-0.05%
2018/07/12	14	101.86	1	101.50	101.50	13	5,945	0.22%
2018/07/10	6	102.42	0	0.00	102.50	6	5,980	0.10%
2018/07/09	3	102.33	2	101.25	102.00	1	6,078	0.02%
2018/07/06	9.1	99.72	2	99.60	99.20	7.1	6,187	0.11%
2018/07/05	7	98.90	0	0.00	98.90	7	6,144	0.11%
2018/07/04	6	101.75	0	0.00	101.50	6	6,001	0.10%
2018/07/02	1	105.50	0	0.00	104.50	1	5,999	0.02%
2018/06/29	0	0.00	21	108.88	109.50	-21	5,980	-0.35%
2018/06/28	3	107.67	0	0.00	107.00	3	5,902	0.05%
2018/06/27	2	107.50	0	0.00	107.50	2	5,882	0.03%
2018/06/25	8	110.00	0	0.00	110.00	8	5,815	0.14%
2018/06/22	1	110.50	0	0.00	110.50	1	5,854	0.02%
2018/06/20	0	0.00	11	110.50	111.00	-11	5,962	-0.18%
2018/06/19	0	0.00	1	110.00	110.50	-1	6,028	-0.02%
2018/06/15	1	113.00	0	114.00	113.50	1	6,015	0.02%
2018/06/14	1	115.00	0	0.00	114.00	1	6,025	0.02%
2018/06/13	3	117.00	2	117.00	117.00	1	6,070	0.02%
2018/06/11	2	116.25	3	116.50	116.50	-1	6,112	-0.02%
2018/06/08	0	0.00	0	114.00	113.50	0	6,015	0.00%
2018/06/07	0	0.00	1	113.50	113.50	-1	5,962	-0.02%
2018/06/05	3	113.00	0	0.00	112.00	3	6,142	0.05%
2018/06/04	0	0.00	1	114.50	114.50	-1	6,145	-0.02%
2018/06/01	1.1	113.59	0	0.00	114.50	1.1	6,148	0.02%
2018/05/31	0.2	112.00	0	0.00	111.00	0.2	6,123	0.00%
2018/05/30	0	0.00	1	112.50	112.00	-1	6,035	-0.02%
2018/05/29	1	113.50	1	114.00	114.50	0	6,049	0.00%
2018/05/28	2	113.50	2	113.75	113.50	0	6,090	0.00%
2018/05/25	1	114.50	0	0.00	115.00	1	6,139	0.02%
2018/05/24	1.1	113.00	0	0.00	112.50	1.1	6,122	0.02%
2018/05/22	14	115.39	3	116.83	114.50	11	6,103	0.18%
2018/05/21	4	116.50	10	116.00	117.50	-6	6,146	-0.10%
2018/05/17	0	0.00	2	114.75	113.50	-2	6,104	-0.03%
2018/05/16	0	0.00	1	115.00	115.50	-1	6,090	-0.02%
2018/05/15	1	116.00	1	116.00	115.00	0	6,121	0.00%
2018/05/14	5	115.10	0	0.00	115.50	5	6,168	0.08%
2018/05/11	1	114.00	1	115.50	114.00	0	6,146	0.00%
2018/05/10	2	114.25	0	0.00	115.00	2	6,092	0.03%
2018/05/09	31	113.50	2	113.50	113.00	29	6,041	0.48%
2018/05/08	43	114.50	4	114.75	114.50	39	6,026	0.65%
2018/05/07	0	0.00	8	112.31	112.00	-8	5,916	-0.14%
2018/05/04	12	103.25	6	104.00	107.00	6	5,781	0.10%
2018/05/03	2	105.50	5	106.30	104.00	-3	5,706	-0.05%
2018/05/02	6	108.08	0	0.00	108.00	6	5,589	0.11%
2018/04/30	4	107.88	3	108.00	108.00	1	5,522	0.02%
2018/04/27	7	109.43	10	110.40	110.00	-3	5,526	-0.05%
2018/04/26	4	109.75	2	109.75	110.00	2	5,608	0.04%
2018/04/25	11	111.95	1	111.50	111.50	10	5,573	0.18%
2018/04/24	7	109.93	0	0.00	111.50	7	5,640	0.12%
2018/04/23	3	114.83	1	114.00	114.50	2	5,572	0.04%
2018/04/20	2	118.50	10	118.50	119.00	-8	5,540	-0.14%
2018/04/19	3	120.17	0	0.00	120.00	3	5,458	0.05%
2018/04/18	1	119.00	0	0.00	120.00	1	5,417	0.02%
2018/04/17	3	119.67	1	120.00	120.00	2	5,419	0.04%
2018/04/16	3	121.50	1	121.50	121.50	2	5,386	0.04%
2018/04/13	9	121.28	6	121.00	120.50	3	5,338	0.06%
2018/04/12	9	123.83	7	122.93	123.50	2	5,212	0.04%
2018/04/11	5	127.40	0	0.00	126.50	5	5,060	0.10%
2018/04/10	1	128.00	0	0.00	127.50	1	5,064	0.02%
2018/04/09	1	127.50	0	0.00	127.50	1	5,109	0.02%
2018/04/03	2	128.00	1	128.50	128.00	1	5,119	0.02%
2018/04/02	2	129.50	2	130.25	130.00	0	5,126	0.00%
2018/03/31	3	130.50	22	130.50	130.50	-19	5,146	-0.37%
2018/03/30	0	0.00	1	130.00	130.00	-1	5,152	-0.02%
2018/03/29	0	0.00	2	128.50	130.00	-2	5,147	-0.04%
2018/03/28	6	128.83	0	0.00	128.50	6	5,137	0.12%
2018/03/27	2	129.50	1	129.50	131.50	1	5,139	0.02%
2018/03/26	9	126.44	0	0.00	127.00	9	5,070	0.18%
2018/03/23	1	128.00	10	128.00	128.00	-9	4,954	-0.18%
2018/03/22	11.3	131.04	8	130.19	130.00	3.3	4,823	0.07%
2018/03/21	4	132.50	0	0.00	132.50	4	4,751	0.08%
2018/03/20	10.2	132.46	0	0.00	132.00	10.2	4,792	0.21%
2018/03/19	10	134.60	5	134.50	134.50	5	4,704	0.11%
2018/03/14	3	136.50	1	136.50	136.50	2	4,574	0.04%
2018/03/13	3	136.00	0	0.00	137.00	3	4,595	0.07%
2018/03/12	11	136.00	0	0.00	135.50	11	4,581	0.24%
2018/03/09	3	135.83	0	137.00	135.50	3	4,492	0.07%
2018/03/05	1	138.00	0	0.00	138.50	1	4,454	0.02%
2018/03/01	0	0.00	10	139.50	139.50	-10	4,601	-0.22%
2018/02/27	0.1	139.50	2	140.50	139.00	-1.9	4,674	-0.04%
2018/02/26	2	139.00	0	0.00	139.50	2	4,733	0.04%
2018/02/23	2	137.50	1	137.50	138.00	1	4,763	0.02%
2018/02/22	0	0.00	5	137.00	137.50	-5	4,908	-0.10%
2018/02/21	1	136.00	0	0.00	137.50	1	4,918	0.02%
2018/02/12	0.4	136.00	0	0.00	135.00	0.4	4,873	0.01%
2018/02/09	0.2	136.00	6	133.33	134.50	-5.8	4,935	-0.12%
2018/02/08	1	137.50	0	0.00	137.00	1	4,890	0.02%
2018/02/07	9	139.17	0	0.00	137.00	9	4,959	0.18%
2018/02/06	10	137.30	1	136.00	138.50	9	4,932	0.18%
2018/02/05	0	0.00	20	144.00	145.00	-20	4,842	-0.41%
2018/01/31	0	0.00	4	146.88	147.00	-4	5,023	-0.08%
2018/01/30	2	145.50	11	146.00	146.00	-9	5,010	-0.18%
2018/01/29	5	145.40	0	0.00	146.50	5	5,007	0.10%
2018/01/26	2	147.50	0	0.00	147.50	2	4,981	0.04%
2018/01/25	1	149.00	0	0.00	147.50	1	5,045	0.02%
2018/01/24	2	147.50	1	147.50	148.00	1	5,101	0.02%
2018/01/23	4	148.50	0.1	147.50	147.50	3.9	5,113	0.08%
2018/01/22	0	0.00	3	146.83	149.00	-3	4,988	-0.06%
2018/01/19	0	0.00	2	143.75	144.50	-2	4,846	-0.04%
2018/01/18	0	0.00	10	141.70	143.00	-10	4,788	-0.21%
2018/01/16	4	139.00	5	138.30	140.00	-1	4,687	-0.02%
2018/01/15	3	136.67	10	137.00	137.00	-7	4,663	-0.15%
2018/01/12	9.1	136.07	1	136.50	136.50	8.1	4,699	0.17%
2018/01/11	1	137.00	0	0.00	136.50	1	4,674	0.02%
2018/01/10	1	138.50	0	0.00	138.50	1	4,667	0.02%
2018/01/09	0	0.00	1	139.50	140.00	-1	4,728	-0.02%
2018/01/08	0	0.00	5.3	140.05	140.50	-5.3	4,941	-0.11%
2018/01/05	4	139.50	0	0.00	140.50	4	5,034	0.08%
2018/01/04	2	139.50	1	139.00	139.00	1	5,129	0.02%
2018/01/03	4	139.63	0	0.00	139.00	4	5,157	0.08%
2018/01/02	11	141.91	6	142.25	141.00	5	5,128	0.10%