台達電 (2308)-凱基-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
322.5
漲跌
▲2.5
漲幅
+0.78%
成交量
6,766張
產業
上市電子零組件類股
2205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－凱基-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

凱基-東門券商分點個股進出
凱基-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
2024/05/17	2	322.75	0	0.00	322.50	2	11,644	0.02%
2024/05/16	1	323.00	0.1	321.09	320.00	0.9	11,623	0.01%
2024/05/15	0	0.00	0	321.00	319.00	0	11,678	0.00%
2024/05/14	1	316.00	1	316.00	316.00	0	11,858	0.00%
2024/05/10	25	319.20	1	318.00	319.00	24	11,859	0.20%
2024/05/09	52	322.52	1.1	323.45	323.00	50.9	11,854	0.43%
2024/05/08	4.1	320.78	0	0.00	321.00	4.1	11,988	0.03%
2024/05/07	2	323.50	3	323.50	326.00	-1	12,034	-0.01%
2024/05/06	6.4	324.34	4	322.00	322.00	2.4	12,002	0.02%
2024/05/03	0	0.00	3.1	328.24	327.50	-3.1	11,871	-0.03%
2024/05/02	85.3	310.90	0.1	309.50	309.50	85.2	11,660	0.73%
2024/04/30	0	0.00	4.1	324.25	320.50	-4.1	11,552	-0.04%
2024/04/29	1	318.00	7.8	319.94	321.00	-6.8	11,523	-0.06%
2024/04/26	5	315.50	9	313.07	315.00	-4	11,528	-0.04%
2024/04/25	1.1	310.25	0.1	309.36	306.00	1	11,440	0.01%
2024/04/24	1	302.00	0.1	303.00	304.00	0.9	11,454	0.01%
2024/04/23	2	297.02	0	0.00	297.50	2	11,630	0.02%
2024/04/22	1	296.00	2	298.50	300.00	-1	11,707	-0.01%
2024/04/19	3	299.00	4.4	301.35	298.50	-1.3	11,655	-0.01%
2024/04/18	1	309.00	3	309.17	309.00	-2	11,503	-0.02%
2024/04/17	3	298.83	0.2	301.50	300.50	2.9	11,382	0.03%
2024/04/16	5.7	296.18	0	0.00	293.00	5.7	11,428	0.05%
2024/04/15	3.4	309.02	0.1	309.50	308.00	3.3	11,364	0.03%
2024/04/12	2.1	318.56	3	318.50	317.00	-0.9	11,250	-0.01%
2024/04/11	6.2	321.45	7.1	319.49	319.50	-0.9	11,177	-0.01%
2024/04/10	11.1	331.35	6	328.42	328.00	5.1	10,983	0.05%
2024/04/09	3.2	331.34	2.1	334.10	334.00	1.1	10,950	0.01%
2024/04/08	8	333.81	2	337.00	334.00	6	10,910	0.05%
2024/04/03	4	332.88	3	332.50	332.00	1	10,795	0.01%
2024/04/02	2.1	332.99	4	334.25	338.00	-2	10,773	-0.02%
2024/04/01	4.3	335.79	0	0.00	334.50	4.3	10,704	0.04%
2024/03/29	4.2	345.08	0.1	346.75	341.00	4.1	10,582	0.04%
2024/03/28	1	343.00	3	343.17	342.50	-2	10,405	-0.02%
2024/03/27	2.2	343.07	4	342.00	341.50	-1.8	10,303	-0.02%
2024/03/26	0.5	347.69	6.1	347.39	343.50	-5.6	10,120	-0.06%
2024/03/25	2	358.45	4.3	353.69	352.50	-2.3	9,830	-0.02%
2024/03/22	21.4	355.65	14.8	356.67	358.00	6.7	9,577	0.07%
2024/03/21	1	331.50	9.4	334.54	338.00	-8.4	8,616	-0.10%
2024/03/20	0.1	315.50	0	0.00	316.00	0.1	8,247	0.00%
2024/03/19	1	307.62	2.1	319.20	320.00	-1	8,104	-0.01%
2024/03/18	1	304.50	0	0.00	306.00	1	7,874	0.01%
2024/03/15	3.2	305.45	1	306.00	303.00	2.2	7,937	0.03%
2024/03/14	2.1	311.23	3	310.83	310.50	-0.9	7,801	-0.01%
2024/03/13	4	316.50	0.3	314.05	314.50	3.7	7,698	0.05%
2024/03/12	1.2	313.00	2.1	312.07	312.50	-0.9	7,540	-0.01%
2024/03/11	14.1	307.81	10	308.65	308.00	4.1	7,417	0.06%
2024/03/08	4	306.28	12.2	308.13	312.00	-8.2	7,338	-0.11%
2024/03/07	6	298.66	1	298.50	297.00	5	6,824	0.07%
2024/03/06	2	295.50	2	295.75	295.00	0	6,725	0.00%
2024/03/05	9.3	291.49	1	291.00	290.50	8.3	6,720	0.12%
2024/03/04	4	295.87	3.1	296.02	293.50	0.9	6,654	0.01%
2024/03/01	1.1	293.98	1.1	293.94	293.50	0	6,504	0.00%
2024/02/29	2	292.25	1.1	292.09	294.50	0.9	6,488	0.01%
2024/02/27	6.3	291.33	3.2	289.54	289.00	3	6,458	0.05%
2024/02/26	1	293.51	11	293.59	295.00	-10	6,412	-0.16%
2024/02/23	0	293.50	0.2	294.00	292.50	-0.1	6,404	0.00%
2024/02/22	1.3	292.15	1	293.00	293.50	0.3	6,351	0.00%
2024/02/21	0.1	291.03	0	0.00	291.00	0.1	6,340	0.00%
2024/02/20	0.1	292.02	0	0.00	292.50	0.1	6,320	0.00%
2024/02/19	2	293.51	0	0.00	292.00	2	6,335	0.03%
2024/02/16	1.1	291.47	0	0.00	291.50	1.1	6,385	0.02%
2024/02/15	3.4	284.34	0.5	284.10	284.50	2.9	6,357	0.05%
2024/02/05	0	0.00	4	284.50	287.50	-4	6,132	-0.07%
2024/02/02	0	0.00	1	288.00	286.00	-1	6,115	-0.02%
2024/02/01	0.1	282.50	0	0.00	285.00	0.1	6,110	0.00%
2024/01/31	4.2	282.24	0	0.00	280.00	4.2	6,117	0.07%
2024/01/30	0.2	288.00	0.2	288.56	286.00	0	5,976	0.00%
2024/01/29	0	291.50	5.1	291.89	293.00	-5.1	6,004	-0.09%
2024/01/26	1.1	281.96	5	288.10	287.50	-3.9	6,080	-0.06%
2024/01/25	12.1	285.25	16	284.78	284.00	-3.9	6,156	-0.06%
2024/01/24	2	290.25	0	0.00	289.00	2	6,165	0.03%
2024/01/23	8	292.44	4.1	292.54	293.50	3.9	6,207	0.06%
2024/01/22	25.3	290.60	8	291.13	291.00	17.3	6,166	0.28%
2024/01/19	0.2	286.50	1.1	284.10	285.00	-0.9	6,104	-0.01%
2024/01/18	0.4	278.84	0.5	278.50	277.00	-0.1	6,107	0.00%
2024/01/17	7.6	280.99	1.9	282.86	279.50	5.7	6,057	0.09%
2024/01/16	4.1	290.24	0.2	292.00	289.50	3.8	5,892	0.07%
2024/01/15	0	295.33	2	295.50	295.50	-2	5,752	-0.03%
2024/01/12	0.4	293.82	0	0.00	293.50	0.4	5,865	0.01%
2024/01/11	1.1	293.96	0	0.00	293.00	1.1	5,862	0.02%
2024/01/10	4.2	291.03	0	0.00	291.00	4.2	5,843	0.07%
2024/01/09	4.6	299.33	1	295.50	295.50	3.6	5,702	0.06%
2024/01/08	0.1	308.00	0	0.00	306.00	0.1	5,582	0.00%
2024/01/05	1	305.49	0	0.00	304.50	1	5,659	0.02%
2024/01/04	0.1	305.17	0	0.00	304.00	0.1	5,688	0.00%
2024/01/03	8.1	305.69	0	0.00	304.50	8.1	5,779	0.14%
2024/01/02	5.1	310.19	0	0.00	310.00	5.1	5,754	0.09%
2023/12/29	3	311.51	0	314.00	313.50	3	5,791	0.05%
2023/12/28	3.1	313.52	0	0.00	313.00	3.1	5,826	0.05%
2023/12/27	0	0.00	0.1	313.00	313.00	-0.1	5,883	0.00%
2023/12/26	2.1	307.60	2.1	310.40	310.50	-0.1	5,907	0.00%
2023/12/21	0.1	305.94	0	0.00	303.50	0.1	6,072	0.00%
2023/12/20	0.1	306.00	0	0.00	305.50	0.1	6,150	0.00%
2023/12/19	0.2	303.79	0.1	304.50	302.50	0.2	6,138	0.00%
2023/12/18	1	307.50	0	0.00	307.00	1	6,178	0.02%
2023/12/15	1	314.50	1.1	314.05	313.00	-0.1	6,146	0.00%
2023/12/14	1.1	305.46	0.1	307.00	305.50	1	6,008	0.02%
2023/12/13	0.2	301.82	0.4	301.65	303.00	-0.2	6,011	0.00%
2023/12/12	0.2	302.24	0.5	303.50	301.00	-0.3	5,999	-0.01%
2023/12/11	2.1	311.48	0	0.00	310.50	2.1	5,934	0.04%
2023/12/08	0.1	312.50	0	0.00	312.50	0.1	5,941	0.00%
2023/12/07	0	313.00	0	0.00	311.00	0	5,973	0.00%
2023/12/06	1	310.50	0	0.00	310.00	1	6,025	0.02%
2023/12/05	2.1	311.99	0	0.00	310.50	2.1	6,011	0.03%
2023/12/04	1.1	317.60	0	319.50	320.50	1	5,951	0.02%
2023/12/01	0	318.00	0	0.00	319.50	0	6,001	0.00%
2023/11/29	0.1	320.50	0	0.00	317.00	0.1	5,930	0.00%
2023/11/27	0	315.00	0.1	315.00	314.50	-0.1	5,879	0.00%
2023/11/24	0	318.00	0.1	317.87	316.50	-0.1	5,880	0.00%
2023/11/22	0	0.00	0.1	309.36	307.50	-0.1	5,845	0.00%
2023/11/21	0	309.00	0	0.00	310.50	0	5,871	0.00%
2023/11/17	1.2	305.24	0	0.00	305.00	1.2	5,912	0.02%
2023/11/16	1	307.50	0	0.00	305.00	1	5,923	0.02%
2023/11/14	1	299.02	0	0.00	299.50	1	5,918	0.02%
2023/11/13	0.1	304.50	0	0.00	299.50	0.1	5,947	0.00%
2023/11/10	0	0.00	1	302.00	303.50	-1	5,980	-0.02%
2023/11/09	10.1	302.50	11	302.05	302.00	-1	6,035	-0.02%
2023/11/08	0.2	302.14	1	301.00	301.00	-0.8	6,034	-0.01%
2023/11/07	1	306.00	2	306.00	306.00	-1	6,042	-0.02%
2023/11/06	2	309.99	0	0.00	308.00	2	6,106	0.03%
2023/11/03	0.1	303.50	0	0.00	304.00	0.1	6,010	0.00%
2023/11/02	0	0.00	0.2	297.00	298.50	-0.2	5,943	0.00%
2023/11/01	1.2	286.45	2	287.00	287.00	-0.8	5,924	-0.01%
2023/10/31	0.1	291.00	0	0.00	290.50	0.1	5,931	0.00%
2023/10/30	0.1	296.68	0.1	295.50	295.00	0	6,209	0.00%
2023/10/27	2	295.99	0	0.00	295.00	2	6,405	0.03%
2023/10/26	1.1	300.14	1.1	300.18	298.00	0	6,666	0.00%
2023/10/25	1	305.01	1	306.50	305.50	0	6,654	0.00%
2023/10/24	1.1	304.85	1.1	306.73	308.00	0	6,595	0.00%
2023/10/23	1.1	310.47	1	309.00	309.50	0.1	6,543	0.00%
2023/10/20	1	310.98	0	0.00	309.00	1	6,628	0.02%
2023/10/19	0.1	316.33	0	0.00	317.50	0.1	6,545	0.00%
2023/10/18	1	320.00	0.3	319.00	317.50	0.8	6,589	0.01%
2023/10/17	0	325.00	0	0.00	321.50	0	6,551	0.00%
2023/10/16	2.1	325.52	0	0.00	325.00	2.1	6,623	0.03%
2023/10/13	10.1	330.00	10.1	328.51	328.50	0	6,669	0.00%
2023/10/12	0	336.00	0	0.00	336.00	0	6,647	0.00%
2023/10/11	10.1	338.99	10	337.00	338.50	0.1	6,721	0.00%
2023/10/06	0	0.00	1	338.00	337.50	-1	6,828	-0.01%
2023/10/05	10	337.50	10.1	339.01	338.00	-0.1	6,899	0.00%
2023/10/04	13	331.85	15	333.50	333.00	-2	6,942	-0.03%
2023/10/03	2	339.00	0.5	340.50	336.50	1.5	6,933	0.02%
2023/10/02	0	0.00	5	332.50	335.50	-5	6,932	-0.07%
2023/09/28	0	325.00	0	0.00	324.50	0	7,020	0.00%
2023/09/27	0.1	323.50	0	0.00	323.00	0.1	7,075	0.00%
2023/09/26	0.1	330.86	0	0.00	326.50	0.1	7,120	0.00%
2023/09/21	2.2	323.22	2	323.75	325.00	0.2	7,321	0.00%
2023/09/20	0	331.25	0	0.00	330.50	0	7,280	0.00%
2023/09/19	0.2	330.00	0	0.00	330.50	0.2	7,372	0.00%
2023/09/18	2.1	331.67	0	0.00	330.50	2.1	7,598	0.03%
2023/09/14	0	337.50	0	0.00	338.00	0	7,877	0.00%
2023/09/13	0.1	330.00	2	329.75	331.50	-1.9	8,001	-0.02%
2023/09/12	0.1	331.50	3	331.33	332.50	-2.9	8,360	-0.03%
2023/09/11	4.8	332.65	1	330.50	331.50	3.8	8,651	0.04%
2023/09/08	0	343.50	0	0.00	340.00	0	8,860	0.00%
2023/09/07	10	344.50	10.1	345.00	343.00	-0.1	9,100	0.00%
2023/09/06	2	346.75	0	0.00	345.00	2	9,296	0.02%
2023/09/05	1	348.00	0	0.00	348.50	1	9,306	0.01%
2023/09/04	0	345.00	0	0.00	346.00	0	9,405	0.00%
2023/08/30	10	349.50	10.2	346.05	346.50	-0.2	9,628	0.00%
2023/08/29	0.2	344.00	0	0.00	346.50	0.2	9,712	0.00%
2023/08/28	0.1	342.50	0	0.00	342.50	0.1	9,696	0.00%
2023/08/25	0.1	348.66	0	0.00	345.50	0.1	9,795	0.00%
2023/08/24	0	353.00	0	0.00	357.00	0	9,803	0.00%
2023/08/23	0.1	349.50	0	0.00	348.00	0.1	9,787	0.00%
2023/08/22	0	349.00	0	0.00	349.50	0	9,963	0.00%
2023/08/21	2.1	342.71	2	343.00	343.00	0.1	10,001	0.00%
2023/08/18	2.3	336.66	0	0.00	341.50	2.3	9,988	0.02%
2023/08/17	1.1	347.00	0	0.00	348.00	1.1	9,892	0.01%
2023/08/16	1.1	350.00	0	0.00	350.00	1.1	9,820	0.01%
2023/08/15	1.1	352.03	1	359.50	351.50	0.1	9,831	0.00%
2023/08/14	3.1	351.51	1	350.50	350.50	2.1	9,822	0.02%
2023/08/11	2	354.50	3	356.17	357.00	-1	9,848	-0.01%
2023/08/10	5.2	348.45	3.1	350.66	351.50	2.1	9,791	0.02%
2023/08/09	0.2	358.00	0	0.00	357.50	0.2	9,727	0.00%
2023/08/08	1.1	361.45	0.1	361.00	360.50	1	9,738	0.01%
2023/08/07	1.3	364.13	0	366.50	363.50	1.3	9,713	0.01%
2023/08/04	1.1	359.07	2	361.75	361.50	-1	9,620	-0.01%
2023/08/02	20.3	370.61	11.1	365.00	361.00	9.2	9,505	0.10%
2023/08/01	3.1	370.07	1	372.96	372.50	2.1	9,159	0.02%
2023/07/31	14.4	376.72	10.1	376.35	365.50	4.3	8,946	0.05%
2023/07/28	2.2	360.13	3.1	364.69	366.50	-0.9	8,651	-0.01%
2023/07/27	0.3	359.69	0	0.00	358.50	0.3	8,573	0.00%
2023/07/26	0.1	366.00	1.2	362.43	360.50	-1.1	8,666	-0.01%
2023/07/25	1.1	367.50	2	366.50	364.00	-0.9	8,722	-0.01%
2023/07/24	0	0.00	0.1	355.50	361.00	-0.1	8,664	0.00%
2023/07/21	0.1	357.65	0	0.00	359.50	0.1	8,724	0.00%
2023/07/20	1.1	357.62	0	0.00	356.50	1.1	8,725	0.01%
2023/07/19	2.2	358.72	1.1	357.49	357.00	1.1	8,726	0.01%
2023/07/18	1.2	374.80	2	366.28	365.50	-0.9	8,706	-0.01%
2023/07/17	1.1	366.55	2.1	366.84	368.50	-1.1	8,665	-0.01%
2023/07/14	3.4	363.38	3	364.85	368.00	0.3	8,671	0.00%
2023/07/13	1.3	373.92	5.4	374.99	370.50	-4.1	8,592	-0.05%
2023/07/12	0.2	362.91	1	361.50	363.00	-0.8	8,481	-0.01%
2023/07/11	2	357.27	1	358.00	359.50	1	8,712	0.01%
2023/07/10	5	351.10	3.1	349.55	348.50	1.9	8,663	0.02%
2023/07/07	0.2	350.62	0	0.00	348.00	0.2	8,645	0.00%
2023/07/06	10.1	359.96	11	355.05	354.00	-0.9	8,604	-0.01%
2023/07/05	4	366.75	4	368.88	366.00	0	8,456	0.00%
2023/07/04	5	365.09	4.2	365.74	367.00	0.8	8,386	0.01%
2023/07/03	1	358.82	2.1	359.01	362.50	-1	8,333	-0.01%
2023/06/30	42.1	343.07	0	0.00	344.50	42.1	8,191	0.51%
2023/06/29	1.1	351.50	2	349.50	349.50	-0.9	8,124	-0.01%
2023/06/28	0	348.25	0	0.00	347.00	0	8,085	0.00%
2023/06/27	4.2	350.53	3	349.49	345.00	1.2	8,099	0.02%
2023/06/26	2.4	349.49	3	349.99	348.00	-0.7	8,031	-0.01%
2023/06/21	5	363.00	44	363.51	364.00	-39	7,849	-0.50%
2023/06/20	3	372.01	76.7	371.24	369.00	-73.7	7,663	-0.96%
2023/06/19	4.1	372.56	4.3	373.20	375.50	-0.2	7,520	0.00%
2023/06/16	2.4	376.54	2.1	376.57	371.50	0.3	7,356	0.00%
2023/06/15	4.5	366.50	1.1	367.79	370.00	3.5	6,961	0.05%
2023/06/14	3.3	354.27	2.4	353.11	353.00	0.9	6,673	0.01%
2023/06/13	1	340.00	5.2	346.48	343.00	-4.2	6,422	-0.06%
2023/06/12	0	0.00	3	337.67	336.00	-3	6,199	-0.05%
2023/06/09	0.1	325.68	0	325.50	323.00	0.1	6,062	0.00%
2023/06/08	14.1	326.98	12.2	325.41	325.00	1.9	6,008	0.03%
2023/06/07	1	324.50	8.6	325.83	328.50	-7.6	5,959	-0.13%
2023/06/05	0.2	318.03	1	317.50	319.50	-0.8	5,826	-0.01%
2023/06/02	3	312.00	3	313.83	315.00	0	5,989	0.00%
2023/06/01	0	0.00	15	316.00	316.50	-15	5,949	-0.25%
2023/05/31	1	314.99	1.1	316.62	316.50	-0.1	5,947	0.00%
2023/05/30	2.3	313.93	0	314.50	314.00	2.3	5,850	0.04%
2023/05/29	0	0.00	4	318.75	315.50	-4	5,880	-0.07%
2023/05/26	6.1	316.35	2.2	315.88	318.00	3.8	5,899	0.06%
2023/05/25	0	0.00	1	304.50	308.00	-1	5,791	-0.02%
2023/05/24	2	303.75	1	305.00	305.00	1	5,783	0.02%
2023/05/23	10.1	304.99	11	302.00	302.50	-0.9	5,777	-0.02%
2023/05/22	2	306.00	0	306.00	305.50	2	5,764	0.03%
2023/05/18	12	307.42	3	308.66	306.50	9	5,779	0.16%
2023/05/17	0	0.00	6.3	304.66	305.00	-6.3	5,729	-0.11%
2023/05/15	0	0.00	0.1	300.50	300.50	-0.1	5,704	0.00%
2023/05/12	3.5	298.14	1	297.00	297.50	2.5	5,716	0.04%
2023/05/11	3.5	298.14	1	297.00	297.00	2.5	5,780	0.04%
2023/05/10	1	301.00	0	0.00	301.50	1	5,829	0.02%
2023/05/09	0.2	306.00	1	305.00	304.00	-0.8	5,846	-0.01%
2023/05/08	0	0.00	2	305.50	305.50	-2	5,872	-0.03%
2023/05/05	1	301.00	0.3	301.50	303.00	0.7	5,953	0.01%
2023/05/04	1	302.50	2	304.25	304.00	-1	6,033	-0.02%
2023/05/03	1	298.06	1	298.50	298.50	0	6,051	0.00%
2023/05/02	4.1	297.74	2	298.25	298.00	2.1	6,157	0.03%
2023/04/28	2	296.51	2	299.00	300.00	0	6,268	0.00%
2023/04/27	0	0.00	2	297.00	295.50	-2	6,235	-0.03%
2023/04/26	8.4	293.85	1.1	293.82	294.00	7.3	6,241	0.12%
2023/04/25	1.2	303.04	1	297.50	297.00	0.2	6,177	0.00%
2023/04/24	2	299.50	1	302.50	302.50	1	6,173	0.02%
2023/04/21	0.4	304.53	1	302.50	303.00	-0.6	6,200	-0.01%
2023/04/20	12	308.08	10	306.50	306.50	2	6,150	0.03%
2023/04/19	0.2	308.50	0	0.00	305.50	0.2	6,182	0.00%
2023/04/18	0.2	308.83	1	310.00	307.50	-0.9	6,219	-0.01%
2023/04/17	1.2	310.04	0	0.00	310.00	1.2	6,239	0.02%
2023/04/14	4	314.13	4.3	312.75	314.50	-0.3	6,200	0.00%
2023/04/13	10	298.50	13.2	299.39	300.50	-3.2	5,923	-0.05%
2023/04/11	0	0.00	2	299.00	299.00	-2	5,890	-0.03%
2023/04/07	0.1	293.61	0	0.00	294.00	0.1	5,841	0.00%
2023/04/06	1.1	294.14	0	0.00	294.50	1.1	5,812	0.02%
2023/03/31	0	0.00	7	299.93	301.00	-7	5,773	-0.12%
2023/03/28	12.1	301.60	11.1	298.09	298.50	1	5,722	0.02%
2023/03/27	2	298.50	1	300.50	300.00	1	5,663	0.02%
2023/03/24	0	0.00	3.1	299.17	300.50	-3.1	5,686	-0.05%
2023/03/23	0.1	295.00	0	0.00	294.50	0.1	5,641	0.00%
2023/03/21	0.2	292.45	0.2	292.50	293.00	0	5,745	0.00%
2023/03/20	4.1	287.49	0	0.00	287.50	4.1	5,733	0.07%
2023/03/17	1.1	287.55	0	0.00	286.50	1.1	5,758	0.02%
2023/03/16	0.2	286.06	0	0.00	286.50	0.2	5,757	0.00%
2023/03/15	0	0.00	1	289.06	289.00	-1	5,803	-0.02%
2023/03/14	3.3	286.94	0	0.00	285.00	3.3	5,821	0.06%
2023/03/10	2.2	290.55	0	0.00	290.00	2.2	5,743	0.04%
2023/03/09	0.2	296.00	0.2	298.00	295.50	0.1	5,756	0.00%
2023/03/08	1.1	298.10	0	0.00	298.50	1.1	5,826	0.02%
2023/03/07	0	0.00	4	303.25	301.50	-4	5,820	-0.07%
2023/03/06	1.1	290.98	1	290.00	290.00	0.1	5,662	0.00%
2023/03/03	1	290.50	1	289.00	288.00	0	5,664	0.00%
2023/03/02	0	288.00	0	0.00	289.50	0	5,714	0.00%
2023/03/01	0.1	289.50	0	0.00	289.50	0.1	5,716	0.00%
2023/02/24	0	288.58	2.1	289.23	286.50	-2.1	5,699	-0.04%
2023/02/23	0.3	290.06	0.1	290.50	290.00	0.2	5,649	0.00%
2023/02/22	13.2	291.47	10	291.00	290.00	3.2	5,588	0.06%
2023/02/17	0.1	295.00	0	0.00	294.50	0.1	5,784	0.00%
2023/02/15	1	292.00	0	0.00	293.00	1	5,936	0.02%
2023/02/13	1	294.00	0	0.00	294.00	1	5,943	0.02%
2023/02/10	0	0.00	1	294.00	294.00	-1	5,965	-0.02%
2023/02/09	1.2	291.14	0	0.00	292.00	1.2	5,975	0.02%
2023/02/08	0	0.00	1	295.50	296.00	-1	5,896	-0.02%
2023/02/07	0.1	295.50	0	0.00	296.00	0.1	5,855	0.00%
2023/02/06	0	0.00	3	299.00	297.00	-3	5,927	-0.05%
2023/02/03	0.5	300.00	1.5	298.69	301.50	-1	5,966	-0.02%
2023/02/02	0	0.00	0.1	297.69	298.00	-0.1	5,943	0.00%
2023/01/31	0	0.00	0	289.50	289.00	0	5,901	0.00%
2023/01/30	0.1	286.50	2	290.50	288.50	-1.9	5,870	-0.03%
2023/01/17	0	0.00	1	285.98	286.00	-1	5,796	-0.02%
2023/01/16	2	283.25	2	282.50	281.50	0	5,822	0.00%
2023/01/13	2	278.27	3	278.83	277.50	-1	5,821	-0.02%
2023/01/12	4.1	279.71	5	277.40	277.00	-0.9	5,840	-0.01%
2023/01/11	2	285.00	0.2	284.78	286.00	1.8	5,798	0.03%
2023/01/10	1	282.00	1.1	283.45	283.50	-0.1	5,843	0.00%
2023/01/09	2	279.00	9.1	281.32	283.00	-7.1	5,912	-0.12%
2023/01/06	7.2	272.52	0	0.00	272.00	7.2	5,888	0.12%
2023/01/05	2.2	278.75	0	0.00	278.50	2.2	5,870	0.04%
2023/01/04	2.2	283.30	0	0.00	284.00	2.2	5,910	0.04%
2023/01/03	3	285.17	0	287.00	285.50	3	6,007	0.05%
2022/12/30	16	286.81	1	286.02	286.50	15	6,022	0.25%
2022/12/29	2	279.75	0	0.00	281.00	2	6,145	0.03%
2022/12/28	1.1	280.12	2.2	281.95	282.50	-1.2	6,219	-0.02%
2022/12/27	1	285.00	1	285.98	284.00	0	6,224	0.00%
2022/12/26	0	0.00	1	282.00	282.00	-1	6,244	-0.02%
2022/12/23	1.2	282.27	0	0.00	281.00	1.2	6,314	0.02%
2022/12/22	1	286.50	0	0.00	286.50	1	6,337	0.02%
2022/12/21	0	0.00	2	282.50	283.50	-2	6,394	-0.03%
2022/12/20	1.1	286.13	1	286.00	283.00	0.1	6,408	0.00%
2022/12/19	1	288.00	4	290.00	290.00	-3	6,432	-0.05%
2022/12/16	1	290.00	1	290.00	291.00	0	6,428	0.00%
2022/12/15	1	295.50	1	295.50	295.50	0	6,382	0.00%
2022/12/14	0	0.00	1	295.49	295.50	-1	6,367	-0.02%
2022/12/13	2	294.25	0	0.00	291.50	2	6,326	0.03%
2022/12/12	1	291.53	0	0.00	293.50	1	6,268	0.02%
2022/12/09	10	296.49	11	293.73	294.50	-1	6,337	-0.02%
2022/12/08	2	290.75	2	294.75	294.50	0	6,341	0.00%
2022/12/07	2.1	295.00	2	294.00	294.50	0.1	6,355	0.00%
2022/12/06	11	303.64	14	300.54	301.00	-3	6,334	-0.05%
2022/12/05	1.1	303.98	1.2	303.33	302.50	-0.2	6,325	0.00%
2022/12/02	10	305.50	10	303.50	305.00	0	6,404	0.00%
2022/12/01	2.3	305.24	1.1	305.80	305.00	1.2	6,403	0.02%
2022/11/30	0.1	298.47	1	301.97	302.00	-1	6,349	-0.02%
2022/11/29	2.1	294.74	5	297.70	298.00	-2.9	6,266	-0.05%
2022/11/28	12	293.58	6	293.50	293.00	6	6,246	0.10%
2022/11/25	0	0.00	3	301.83	302.00	-3	6,239	-0.05%
2022/11/24	0	0.00	1	301.44	302.00	-1	6,203	-0.02%
2022/11/23	10	295.50	11	296.50	295.50	-1	6,181	-0.02%
2022/11/22	10	293.00	11	293.45	293.50	-1	6,208	-0.02%
2022/11/21	0	0.00	0.2	291.50	293.50	-0.2	6,198	0.00%
2022/11/18	0	0.00	1	293.00	293.00	-1	6,158	-0.02%
2022/11/17	0	0.00	1	289.03	292.00	-1	6,157	-0.02%
2022/11/16	0	0.00	4.4	289.30	288.50	-4.4	6,191	-0.07%
2022/11/15	1	285.00	1	288.50	293.00	0	6,108	0.00%
2022/11/14	1	285.50	2	285.99	285.50	-1	5,980	-0.02%
2022/11/11	27	282.87	4.5	282.06	283.50	22.6	5,919	0.38%
2022/11/09	1	274.00	0	0.00	274.00	1	5,787	0.02%
2022/11/07	0	0.00	1	273.00	273.00	-1	5,827	-0.02%
2022/11/03	0.2	269.00	0	0.00	267.00	0.2	5,942	0.00%
2022/11/02	36	269.26	0	0.00	268.50	36	5,982	0.60%
2022/11/01	0	0.00	1	260.50	261.00	-1	5,890	-0.02%
2022/10/31	1	257.50	0	0.00	257.50	1	5,861	0.02%
2022/10/28	1	263.00	1	261.50	258.00	0	5,930	0.00%
2022/10/26	1	254.04	1	255.50	256.00	0	6,026	0.00%
2022/10/25	4	258.51	2	259.25	259.50	2	5,989	0.03%
2022/10/21	0	0.00	1.1	267.10	267.00	-1.1	6,001	-0.02%
2022/10/20	0.2	265.86	1	262.00	265.50	-0.8	5,987	-0.01%
2022/10/19	0	269.00	0	0.00	268.00	0	5,926	0.00%
2022/10/18	10	273.75	10	272.50	272.50	0	5,938	0.00%
2022/10/14	3	269.33	2	266.30	266.00	1	5,871	0.02%
2022/10/13	1	265.00	0	0.00	268.00	1	5,867	0.02%
2022/10/12	1	272.50	3.4	272.01	272.00	-2.4	5,811	-0.04%
2022/10/11	2	264.70	1	266.00	264.50	1	5,770	0.02%
2022/10/07	0	0.00	1	278.50	275.00	-1	5,720	-0.02%
2022/10/06	1	279.00	6.4	277.57	278.50	-5.4	5,778	-0.09%
2022/10/05	0	0.00	1	265.50	269.50	-1	5,777	-0.02%
2022/09/30	0	0.00	1	251.00	253.00	-1	5,806	-0.02%
2022/09/28	0	0.00	0.2	253.50	252.00	-0.2	5,843	0.00%
2022/09/26	0	0.00	1.5	260.93	260.50	-1.5	5,877	-0.03%
2022/09/21	0	0.00	1	268.00	267.00	-1	6,024	-0.02%
2022/09/20	0	0.00	1	271.50	271.00	-1	6,062	-0.02%
2022/09/14	2	268.50	1	270.00	268.00	1	6,154	0.02%
2022/09/06	0.1	257.50	0	0.00	257.50	0.1	6,134	0.00%
2022/09/01	1	256.13	0	0.00	258.50	1	6,131	0.02%
2022/08/31	0	0.00	1	262.00	263.00	-1	6,065	-0.02%
2022/08/30	0	264.00	0	0.00	264.00	0	6,027	0.00%
2022/08/29	3.5	261.86	0	0.00	262.50	3.5	6,025	0.06%
2022/08/26	1	268.50	0	0.00	268.00	1	5,979	0.02%
2022/08/23	10	267.00	10	266.40	266.00	0	5,986	0.00%
2022/08/22	0	0.00	0.1	270.50	269.50	-0.1	5,968	0.00%
2022/08/19	10	273.50	10	270.50	272.50	0	5,988	0.00%
2022/08/18	10	272.00	11	271.50	272.50	-1	5,984	-0.02%
2022/08/16	10	272.00	10	272.50	272.50	0	5,963	0.00%
2022/08/15	10	270.00	12.1	273.76	274.00	-2.1	5,951	-0.04%
2022/08/12	13	265.96	10	267.50	267.00	3	5,913	0.05%
2022/08/11	0.1	270.00	1	272.00	272.50	-1	5,864	-0.02%
2022/08/10	0	0.00	2.1	269.71	272.00	-2.1	5,811	-0.04%
2022/08/09	0	0.00	0.1	264.95	265.00	-0.1	5,751	0.00%
2022/08/08	0	0.00	1	264.00	264.50	-1	5,692	-0.02%
2022/08/04	0	0.00	1	264.00	261.00	-1	5,712	-0.02%
2022/08/03	0	0.00	0.1	261.50	264.00	-0.1	5,587	0.00%
2022/08/02	0	0.00	1	255.00	258.50	-1	5,541	-0.02%
2022/08/01	0.1	259.50	0	0.00	258.50	0.1	5,448	0.00%
2022/07/29	1	257.00	0.1	257.10	258.00	0.9	5,489	0.02%
2022/07/28	20	259.00	20.1	263.50	262.00	-0.1	5,405	0.00%
2022/07/27	0	0.00	1	254.00	254.00	-1	5,264	-0.02%
2022/07/25	0	0.00	1	251.00	250.50	-1	5,270	-0.02%
2022/07/22	0	249.00	0	247.00	248.00	0	5,269	0.00%
2022/07/21	1	250.50	10	250.50	250.00	-9	5,285	-0.17%
2022/07/20	30	249.17	22	249.95	249.00	8	5,328	0.15%
2022/07/19	0	245.50	0	0.00	246.00	0	5,358	0.00%
2022/07/18	20	247.00	21	245.00	245.00	-1	5,388	-0.02%
2022/07/15	0	241.50	1	243.05	245.00	-1	5,331	-0.02%
2022/07/14	1	240.06	1	244.00	239.50	0	5,273	0.00%
2022/07/13	1	242.50	1.2	239.19	239.50	-0.2	5,153	0.00%
2022/07/12	0	229.00	0.1	232.00	231.00	0	5,004	0.00%
2022/07/11	0	229.50	1.2	228.07	229.50	-1.1	4,953	-0.02%
2022/07/08	0	0.00	1	228.49	227.50	-1	4,938	-0.02%
2022/07/07	0	0.00	0.3	218.33	221.00	-0.3	4,883	-0.01%
2022/07/06	0.1	213.75	1	211.00	210.50	-0.9	4,852	-0.02%
2022/07/05	0.1	220.00	0	0.00	220.50	0.1	4,823	0.00%
2022/06/29	1.1	225.10	0	0.00	227.50	1.1	4,712	0.02%
2022/06/28	1	235.00	0	0.00	236.00	1	4,659	0.02%
2022/06/27	0	0.00	0.1	238.50	236.50	-0.1	4,642	0.00%
2022/06/24	1	236.98	2.1	239.17	239.00	-1.1	4,593	-0.02%
2022/06/23	0	0.00	0.1	233.50	234.00	-0.1	4,512	0.00%
2022/06/20	1	220.54	0	0.00	220.00	1	4,455	0.02%
2022/06/17	0.1	224.00	0	0.00	227.00	0.1	4,446	0.00%
2022/06/13	10.1	228.99	10	227.00	228.00	0.1	4,603	0.00%
2022/06/10	10	236.00	10	237.50	237.00	0	4,633	0.00%
2022/06/09	0	0.00	1	235.50	235.00	-1	4,652	-0.02%
2022/06/08	1	233.50	0	0.00	234.50	1	4,773	0.02%
2022/06/07	0	233.50	0.2	232.50	233.00	-0.2	4,895	0.00%
2022/06/02	0.3	238.00	0.4	238.00	236.50	-0.1	5,069	0.00%
2022/05/31	1	240.00	1	239.00	241.50	0	5,179	0.00%
2022/05/30	0	0.00	1	238.50	238.50	-1	5,154	-0.02%
2022/05/27	0.2	231.00	2	229.01	231.50	-1.8	5,161	-0.04%
2022/05/25	0	0.00	1	223.00	222.50	-1	5,406	-0.02%
2022/05/23	0.2	226.50	0	0.00	225.00	0.2	5,443	0.00%
2022/05/20	10	225.00	10	226.50	226.50	0	5,468	0.00%
2022/05/19	1.1	223.00	0	0.00	222.00	1.1	5,431	0.02%
2022/05/18	1	230.50	0	0.00	231.00	1	5,396	0.02%
2022/05/17	1	223.00	2	225.00	225.00	-1	5,392	-0.02%
2022/05/16	1	224.00	1	226.00	223.00	0	5,391	0.00%
2022/05/13	2	219.74	1	221.00	221.00	1	5,479	0.02%
2022/05/12	0	220.00	0	0.00	218.50	0	5,516	0.00%
2022/05/11	0.1	224.00	0	0.00	223.50	0.1	5,557	0.00%
2022/05/10	3.1	226.85	0.1	225.50	226.50	3	5,575	0.05%
2022/05/09	0	0.00	2	230.00	230.00	-2	5,570	-0.04%
2022/05/06	1.2	233.93	0	0.00	234.00	1.2	5,644	0.02%
2022/05/03	2	245.00	0	0.00	242.50	2	5,723	0.03%
2022/04/29	0	248.50	1.1	250.00	250.00	-1.1	5,700	-0.02%
2022/04/28	10	247.00	10	245.50	246.50	0	5,688	0.00%
2022/04/27	1	245.00	1	248.00	245.00	0	5,696	0.00%
2022/04/26	1	239.50	0	0.00	252.00	1	5,658	0.02%
2022/04/25	2.2	236.60	1	237.00	236.50	1.2	5,558	0.02%
2022/04/22	2.1	247.00	0	0.00	246.00	2.1	5,492	0.04%
2022/04/21	0	0.00	1.1	252.50	253.00	-1.1	5,506	-0.02%
2022/04/19	1	247.50	0.1	250.00	247.50	0.9	5,593	0.02%
2022/04/18	2	248.00	2	248.00	247.50	0	5,687	0.00%
2022/04/15	1	250.00	0	0.00	249.50	1	5,744	0.02%
2022/04/14	0	254.50	0	0.00	253.00	0	5,818	0.00%
2022/04/13	0	0.00	2.1	254.73	255.50	-2.1	5,895	-0.03%
2022/04/12	0	250.50	0	0.00	248.50	0	6,001	0.00%
2022/04/11	4.1	252.12	0.1	252.50	250.50	4	6,165	0.07%
2022/04/07	0	0.00	6.1	261.33	261.00	-6.1	6,140	-0.10%
2022/04/06	0.2	264.17	1	263.50	263.50	-0.9	6,089	-0.01%
2022/04/01	1	265.50	1	266.50	268.50	0	6,052	0.00%
2022/03/31	0	0.00	1	268.50	268.50	-1	6,046	-0.02%
2022/03/30	0	0.00	1	267.50	268.00	-1	6,023	-0.02%
2022/03/29	10	266.50	10	266.00	266.00	0	6,009	0.00%
2022/03/25	1	268.00	1.2	268.42	268.00	-0.2	5,976	0.00%
2022/03/24	0	0.00	5	265.20	266.50	-5	5,949	-0.08%
2022/03/23	0	263.50	1	264.00	264.50	-1	5,966	-0.02%
2022/03/22	0	0.00	0	262.00	262.00	0	6,010	0.00%
2022/03/21	0	264.00	3	263.33	261.00	-3	6,015	-0.05%
2022/03/18	0	0.00	3	256.67	256.00	-3	5,994	-0.05%
2022/03/17	0	0.00	2	257.00	260.50	-2	5,919	-0.03%
2022/03/16	5	250.80	0	0.00	249.00	5	5,902	0.08%
2022/03/15	0.1	251.50	0	0.00	251.50	0.1	5,896	0.00%
2022/03/14	0	0.00	1	258.50	257.50	-1	5,859	-0.02%
2022/03/11	1	261.50	14	262.32	262.00	-13	5,846	-0.22%
2022/03/10	0	0.00	3.3	254.38	254.50	-3.3	5,727	-0.06%
2022/03/09	3	239.67	0	0.00	241.50	3	5,639	0.05%
2022/03/08	2.3	239.71	0	0.00	235.50	2.3	5,627	0.04%
2022/03/07	1.4	248.52	1	247.50	247.00	0.4	5,457	0.01%
2022/03/04	0	0.00	2	254.50	254.50	-2	5,476	-0.04%
2022/03/03	17	256.35	3	257.00	256.00	14	5,476	0.26%
2022/03/02	0	0.00	2	254.52	255.00	-2	5,469	-0.04%
2022/03/01	1.2	251.83	3	256.17	256.50	-1.8	5,442	-0.03%
2022/02/25	9.4	249.54	3	247.17	246.50	6.4	5,352	0.12%
2022/02/24	1	254.00	3	254.17	253.50	-2	5,188	-0.04%
2022/02/22	3	256.67	3	256.67	257.00	0	5,131	0.00%
2022/02/18	0	0.00	1	260.00	261.50	-1	5,237	-0.02%
2022/02/17	1.1	261.98	2	260.00	261.00	-0.9	5,306	-0.02%
2022/02/16	1	257.00	3	258.00	258.50	-2	5,301	-0.04%
2022/02/15	6.1	253.52	0	0.00	253.50	6.1	5,291	0.12%
2022/02/14	7.3	259.96	0	0.00	256.00	7.3	5,230	0.14%
2022/02/11	1.1	265.65	1	265.50	265.50	0.1	5,213	0.00%
2022/02/10	2	270.00	0	0.00	269.50	2	5,211	0.04%
2022/02/09	0.1	270.17	0	0.00	269.50	0.1	5,236	0.00%
2022/02/08	0.1	270.50	0	0.00	269.00	0.1	5,328	0.00%
2022/01/26	0.1	268.50	0	0.00	268.00	0.1	5,277	0.00%
2022/01/25	1.2	268.03	0	0.00	269.00	1.2	5,366	0.02%
2022/01/24	1	271.00	0	0.00	272.00	1	5,462	0.02%
2022/01/21	0	0.00	3	271.33	272.50	-3	5,584	-0.05%
2022/01/19	0	274.00	2	274.00	275.00	-2	5,660	-0.03%
2022/01/18	0.2	275.68	0	0.00	274.00	0.2	5,689	0.00%
2022/01/17	0.2	272.50	0	0.00	273.50	0.2	5,740	0.00%
2022/01/14	3.1	272.72	0	0.00	271.50	3.1	5,829	0.05%
2022/01/13	2.1	278.48	0.2	278.00	277.00	1.9	5,810	0.03%
2022/01/12	4.2	282.12	1	288.79	282.00	3.2	5,855	0.05%
2022/01/11	1	287.48	3	288.17	287.00	-2	5,922	-0.03%
2022/01/10	1.1	280.11	1	278.50	283.50	0.1	5,990	0.00%
2022/01/07	6.1	286.22	0	0.00	283.00	6.1	6,036	0.10%
2022/01/06	0	286.00	3	288.33	291.00	-3	6,082	-0.05%
2022/01/05	8.3	293.90	1.5	290.50	290.50	6.8	6,030	0.11%
2022/01/04	0	0.00	9.7	294.27	297.00	-9.7	5,941	-0.16%
2022/01/03	0.2	278.25	3.1	280.99	282.00	-2.9	5,736	-0.05%
2021/12/30	0.1	276.00	0	0.00	275.00	0.1	5,703	0.00%
2021/12/29	2.3	278.17	2	279.00	278.00	0.3	5,763	0.01%
2021/12/28	0.1	277.00	2	277.75	277.50	-1.9	5,852	-0.03%
2021/12/27	0	0.00	3.1	275.62	275.50	-3.1	5,913	-0.05%
2021/12/24	2	271.25	0	0.00	270.50	2	5,941	0.03%
2021/12/23	1	268.00	4	269.88	270.00	-3	6,021	-0.05%
2021/12/22	0	0.00	0.5	266.00	265.50	-0.5	6,077	-0.01%
2021/12/20	1.1	265.45	0	0.00	264.00	1.1	6,207	0.02%
2021/12/17	1.1	265.36	0	0.00	269.00	1.1	6,287	0.02%
2021/12/16	0.1	266.50	0	0.00	266.00	0.1	6,256	0.00%
2021/12/15	1.1	265.55	0	0.00	267.50	1.1	6,311	0.02%
2021/12/14	0.1	268.00	1	269.00	269.00	-0.9	6,378	-0.01%
2021/12/13	0.3	271.06	0	0.00	270.00	0.3	6,378	0.01%
2021/12/10	1	271.50	3.1	271.48	271.00	-2.1	6,400	-0.03%
2021/12/09	0	0.00	2	268.50	269.00	-2	6,351	-0.03%
2021/12/08	5.1	262.78	0	0.00	261.00	5.1	6,361	0.08%
2021/12/07	0.1	261.00	2	263.00	263.00	-1.9	6,367	-0.03%
2021/12/06	0.1	261.50	0	0.00	261.00	0.1	6,362	0.00%
2021/12/02	0	0.00	3	259.83	261.50	-3	6,385	-0.05%
2021/11/29	0.1	253.00	1.2	254.00	253.50	-1.1	6,344	-0.02%
2021/11/26	3	254.01	0	0.00	252.00	3	6,397	0.05%
2021/11/25	0	0.00	2	260.00	259.00	-2	6,527	-0.03%
2021/11/23	5.1	255.51	0	0.00	255.00	5.1	6,547	0.08%
2021/11/22	0.1	260.50	0	0.00	259.00	0.1	6,572	0.00%
2021/11/18	0	0.00	2	260.00	260.00	-2	6,633	-0.03%
2021/11/17	0	0.00	2	261.25	261.50	-2	6,621	-0.03%
2021/11/16	0.3	256.74	1	256.00	256.00	-0.7	6,622	-0.01%
2021/11/15	1	260.50	1	262.96	260.00	0	6,688	0.00%
2021/11/12	0	262.50	0	0.00	261.00	0	6,832	0.00%
2021/11/11	2.1	260.05	2	260.50	259.00	0.1	6,996	0.00%
2021/11/10	10.2	266.47	10	265.00	265.00	0.2	7,023	0.00%
2021/11/09	1	265.00	1	265.00	266.00	0	7,005	0.00%
2021/11/08	2	260.75	2	260.00	259.50	0	6,981	0.00%
2021/11/05	0	0.00	3.3	261.63	262.00	-3.3	6,943	-0.05%
2021/11/04	10	254.00	13.1	254.49	253.50	-3.1	6,851	-0.05%
2021/11/03	4.1	248.98	0	0.00	247.00	4.1	6,809	0.06%
2021/11/02	2	257.00	1	256.00	252.00	1	6,775	0.01%
2021/11/01	2.1	255.86	5	254.10	257.50	-2.9	6,677	-0.04%
2021/10/29	4	245.50	0	0.00	245.00	4	6,571	0.06%
2021/10/27	1.1	246.27	0	246.00	244.50	1.1	6,488	0.02%
2021/10/26	12	248.04	12	245.25	244.50	0	6,511	0.00%
2021/10/25	0.1	243.09	0.2	245.00	242.50	0	6,487	0.00%
2021/10/22	4	246.25	0	0.00	244.00	4	6,498	0.06%
2021/10/21	0	0.00	0	254.00	253.00	0	6,467	0.00%
2021/10/20	2	256.00	2	256.00	254.50	0	6,446	0.00%
2021/10/19	2.1	255.75	2.1	259.80	259.00	0.1	6,348	0.00%
2021/10/18	1	249.00	2	247.75	249.50	-1	6,260	-0.02%
2021/10/15	0.2	236.50	1	239.50	240.00	-0.9	6,152	-0.01%
2021/10/14	4.2	239.32	0	0.00	235.50	4.2	6,115	0.07%
2021/10/13	0	0.00	0.1	247.50	246.50	-0.1	6,163	0.00%
2021/10/12	0	0.00	4	247.00	247.00	-4	6,208	-0.06%
2021/10/05	1.6	239.91	0	0.00	245.00	1.6	6,788	0.02%
2021/10/04	3	241.33	0	0.00	240.00	3	6,716	0.04%
2021/10/01	3	247.33	0	0.00	248.00	3	6,663	0.05%
2021/09/29	3.2	248.21	6	248.00	248.50	-2.8	6,538	-0.04%
2021/09/28	2.1	252.79	0	0.00	252.50	2.1	6,485	0.03%
2021/09/27	2.1	257.28	0	0.00	258.00	2.1	6,500	0.03%
2021/09/24	2	259.50	0	0.00	260.00	2	6,478	0.03%
2021/09/22	2	249.00	0	0.00	250.00	2	6,483	0.03%
2021/09/17	3.2	256.72	0	0.00	256.00	3.2	6,393	0.05%
2021/09/16	0.4	259.01	0	0.00	260.00	0.4	6,390	0.01%
2021/09/15	2.1	259.02	0	0.00	258.00	2.1	6,445	0.03%
2021/09/14	0	0.00	1	264.50	263.50	-1	6,418	-0.02%
2021/09/13	7.2	263.31	0	0.00	263.50	7.2	6,446	0.11%
2021/09/08	1	269.00	0	0.00	270.50	1	6,523	0.02%
2021/09/07	0	0.00	0.3	270.50	271.50	-0.3	6,535	0.00%
2021/09/06	0	0.00	3	273.50	273.50	-3	6,572	-0.05%
2021/09/03	0.2	269.14	0	0.00	272.00	0.2	6,531	0.00%
2021/09/02	1.2	269.85	0	0.00	268.50	1.2	6,505	0.02%
2021/09/01	0	0.00	1	271.00	272.00	-1	6,509	-0.02%
2021/08/31	18.3	272.08	0	0.00	270.50	18.3	6,447	0.28%
2021/08/30	0.1	278.00	0	0.00	279.50	0.1	6,302	0.00%
2021/08/27	0	0.00	1	279.00	279.00	-1	6,324	-0.02%
2021/08/26	1	277.00	0.2	275.00	276.50	0.8	6,330	0.01%
2021/08/25	10	273.50	12	276.79	277.50	-2	6,329	-0.03%
2021/08/23	4	268.00	0	0.00	270.00	4	6,332	0.06%
2021/08/20	3	265.85	0	0.00	263.00	3	6,313	0.05%
2021/08/19	1	270.00	0	0.00	269.00	1	6,388	0.02%
2021/08/18	1.3	258.18	4	263.13	267.00	-2.7	6,264	-0.04%
2021/08/17	17.1	268.33	2	264.50	262.00	15.1	6,120	0.25%
2021/08/16	0.1	278.00	1	277.96	279.00	-1	5,946	-0.02%
2021/08/13	1	271.00	0	0.00	274.00	1	5,988	0.02%
2021/08/12	2.2	275.95	0	0.00	276.50	2.2	6,034	0.04%
2021/08/11	0.1	281.50	1	279.50	280.00	-1	6,028	-0.02%
2021/08/10	2.1	279.07	0	0.00	278.00	2.1	6,107	0.03%
2021/08/09	2.1	281.04	1	281.50	281.50	1.1	6,164	0.02%
2021/08/05	0	287.50	0	0.00	287.00	0	6,349	0.00%
2021/08/04	1	286.50	1	288.50	286.50	0	6,560	0.00%
2021/08/03	1.1	285.08	1	294.50	287.50	0.1	6,696	0.00%
2021/08/02	5	285.50	0	0.00	287.00	5	6,630	0.08%
2021/07/30	2	286.25	1	287.50	287.00	1	6,670	0.01%
2021/07/29	1.2	291.30	0	0.00	291.50	1.2	6,744	0.02%
2021/07/28	3.1	289.89	1	290.00	292.00	2.1	6,843	0.03%
2021/07/27	1.1	296.86	1	292.50	292.00	0.1	6,954	0.00%
2021/07/26	3	303.50	2	299.75	299.00	1	7,031	0.01%
2021/07/23	1	304.00	0	304.50	304.00	1	7,221	0.01%
2021/07/22	0	0.00	1	308.00	303.00	-1	7,307	-0.01%
2021/07/21	1	305.50	0	0.00	306.00	1	7,336	0.01%
2021/07/20	2.1	302.19	3	300.33	300.00	-0.9	7,312	-0.01%
2021/07/19	1.1	304.23	1	311.00	308.00	0.1	7,352	0.00%
2021/07/16	1	321.50	2.1	321.31	319.50	-1.1	7,368	-0.01%
2021/07/15	0	0.00	1	322.50	320.50	-1	7,429	-0.01%
2021/07/14	3.1	318.01	8.3	316.45	323.00	-5.2	7,510	-0.07%
2021/07/13	0	0.00	7.1	305.47	307.00	-7.1	7,306	-0.10%
2021/07/09	1	295.00	0	0.00	295.00	1	7,204	0.01%
2021/07/08	1	300.50	0.1	298.50	301.50	0.9	7,236	0.01%
2021/07/07	1	302.00	1.2	302.88	303.50	-0.2	7,260	0.00%
2021/07/06	0	0.00	1	303.00	303.50	-1	7,341	-0.01%
2021/07/05	0	0.00	10	303.65	304.00	-10	7,396	-0.14%
2021/07/02	1	300.00	0.2	303.00	299.00	0.8	7,426	0.01%
2021/07/01	2	300.75	2.1	301.22	297.50	-0.1	7,406	0.00%
2021/06/30	3	303.33	1	303.00	303.00	2	7,452	0.03%
2021/06/29	0	0.00	0.1	298.00	299.50	-0.1	7,513	0.00%
2021/06/28	0	0.00	0.1	296.00	297.00	-0.1	7,553	0.00%
2021/06/25	0	0.00	3	296.17	295.00	-3	7,636	-0.04%
2021/06/24	2.1	289.57	0	0.00	290.00	2.1	7,589	0.03%
2021/06/23	0	0.00	0.1	296.00	296.00	-0.1	7,550	0.00%
2021/06/21	0	0.00	0.1	296.29	294.00	-0.1	7,547	0.00%
2021/06/17	0	0.00	0	298.50	299.50	0	7,434	0.00%
2021/06/16	0	302.50	2	303.25	303.00	-2	7,548	-0.03%
2021/06/15	1	304.47	1.4	301.50	302.00	-0.4	7,627	-0.01%
2021/06/11	1	295.50	0.1	296.00	296.50	0.9	7,614	0.01%
2021/06/07	0	0.00	1	298.00	297.00	-1	8,083	-0.01%
2021/06/03	0	0.00	1	297.00	297.00	-1	8,421	-0.01%
2021/06/02	1.1	298.32	2	298.25	298.50	-0.9	8,510	-0.01%
2021/06/01	0	0.00	0.1	295.00	297.00	-0.1	8,612	0.00%
2021/05/27	1	293.50	2	289.00	293.50	-1	8,955	-0.01%
2021/05/25	0	0.00	4.3	289.28	290.00	-4.3	9,278	-0.05%
2021/05/24	0	0.00	2	285.00	285.00	-2	9,379	-0.02%
2021/05/21	1	289.00	5.1	288.25	289.00	-4.1	9,496	-0.04%
2021/05/20	1	278.00	0	0.00	281.00	1	9,525	0.01%
2021/05/19	0	274.50	0	274.50	273.50	0	9,565	0.00%
2021/05/18	2.1	270.02	1.4	272.03	274.50	0.7	9,817	0.01%
2021/05/17	1.1	266.55	7.3	266.91	266.50	-6.2	10,280	-0.06%
2021/05/14	6	269.33	1	265.50	266.50	5	10,532	0.05%
2021/05/13	0.2	266.10	1	273.00	264.50	-0.8	10,530	-0.01%
2021/05/12	9	260.57	1	256.00	265.00	8	10,497	0.08%
2021/05/11	10	273.40	1.1	272.11	271.00	8.9	10,427	0.09%
2021/05/10	1.2	291.90	0	0.00	287.50	1.2	10,349	0.01%
2021/05/06	0.2	283.85	0	0.00	283.00	0.2	10,604	0.00%
2021/05/05	1.1	286.18	0	0.00	283.50	1.1	10,605	0.01%
2021/05/04	4.1	294.91	2.3	299.19	291.50	1.8	10,601	0.02%
2021/05/03	0	0.00	7.2	305.64	306.50	-7.2	10,520	-0.07%
2021/04/29	2.2	308.64	4.1	310.67	302.50	-1.9	10,571	-0.02%
2021/04/28	2	305.99	5	303.90	305.50	-3	10,525	-0.03%
2021/04/27	0	300.50	2	299.75	302.00	-2	10,594	-0.02%
2021/04/26	1	297.50	0.1	298.50	298.00	1	10,649	0.01%
2021/04/23	1	297.50	1	296.50	297.00	0	11,017	0.00%
2021/04/22	16.1	294.71	11	294.96	293.00	5.1	11,200	0.05%
2021/04/21	2	301.75	3	303.67	301.00	-1	11,269	-0.01%
2021/04/20	3	306.65	12.4	307.12	307.50	-9.4	11,321	-0.08%
2021/04/19	2	297.50	1	298.00	298.00	1	11,243	0.01%
2021/04/16	0	0.00	2	295.01	296.50	-2	11,421	-0.02%
2021/04/15	1	295.50	0	0.00	295.50	1	11,843	0.01%
2021/04/14	0.3	288.50	3	291.33	291.50	-2.8	12,150	-0.02%
2021/04/13	1	296.00	0.2	296.00	292.00	0.8	12,554	0.01%
2021/04/12	14.2	291.97	4.1	294.51	291.00	10.2	12,759	0.08%
2021/04/09	12.1	298.08	12	299.00	299.00	0.1	12,786	0.00%
2021/04/08	1.1	298.50	0	0.00	297.00	1.1	12,809	0.01%
2021/04/07	1	298.42	1	297.00	298.50	0	12,818	0.00%
2021/04/06	2	300.00	1	300.00	298.00	1	12,773	0.01%
2021/04/01	2.1	293.34	6	294.08	295.50	-3.9	12,726	-0.03%
2021/03/31	11	290.23	4.8	289.61	288.00	6.2	12,593	0.05%
2021/03/30	2	289.00	0.3	290.00	292.50	1.7	12,538	0.01%
2021/03/29	4	288.13	4	287.75	288.00	0	12,459	0.00%
2021/03/26	1	284.50	3	284.83	288.00	-2	12,493	-0.02%
2021/03/25	0	0.00	1	286.00	284.00	-1	12,538	-0.01%
2021/03/24	0	0.00	6	283.83	285.50	-6	12,556	-0.05%
2021/03/23	1	287.50	1.2	287.50	288.00	-0.2	12,582	0.00%
2021/03/22	0.1	286.50	2	287.00	287.00	-1.9	12,608	-0.01%
2021/03/19	14	284.68	10.3	284.04	283.00	3.7	12,739	0.03%
2021/03/18	7	287.43	3	288.33	288.00	4	12,699	0.03%
2021/03/16	1	282.50	3	283.67	282.00	-2	12,653	-0.02%
2021/03/15	14	279.14	11	279.77	277.50	3	12,623	0.02%
2021/03/12	21	282.02	20	281.83	282.00	1	12,679	0.01%
2021/03/11	12	276.58	12.1	278.63	281.50	-0.1	12,777	0.00%
2021/03/10	0.1	270.21	0	0.00	265.00	0.1	12,730	0.00%
2021/03/09	6.4	263.29	1	262.50	263.50	5.4	12,665	0.04%
2021/03/08	8.3	273.36	0	0.00	270.50	8.3	12,526	0.07%
2021/03/05	2.3	277.55	26	275.50	275.00	-23.7	12,528	-0.19%
2021/03/04	6.2	281.59	0	0.00	281.00	6.2	12,597	0.05%
2021/03/03	3.1	286.33	0	0.00	289.00	3.1	12,531	0.02%
2021/03/02	7.2	290.69	5	295.10	288.00	2.2	12,523	0.02%
2021/02/26	11.6	283.41	4	285.75	280.50	7.6	12,443	0.06%
2021/02/25	4.1	294.49	3	292.33	294.50	1.1	12,163	0.01%
2021/02/24	1	297.50	1	298.00	294.00	0	12,077	0.00%
2021/02/23	0.1	297.00	1	300.00	303.00	-0.9	11,987	-0.01%
2021/02/22	28	304.16	8	303.31	301.00	20	11,955	0.17%
2021/02/19	2.1	298.86	1	298.50	300.00	1.1	11,887	0.01%
2021/02/18	1	308.00	2.3	308.98	306.00	-1.3	11,834	-0.01%
2021/02/17	6	298.92	1.1	292.77	299.50	4.9	11,619	0.04%
2021/02/05	4.5	280.09	2.5	280.50	280.50	2	11,080	0.02%
2021/02/04	1.1	283.18	0	0.00	287.00	1.1	10,881	0.01%
2021/02/03	1.7	286.12	0.1	287.00	284.00	1.6	10,819	0.02%
2021/02/02	4.2	287.94	2.4	288.71	286.00	1.8	10,738	0.02%
2021/02/01	3.5	282.97	0	0.00	285.00	3.5	10,605	0.03%
2021/01/29	3	290.50	3	288.83	282.50	0	10,611	0.00%
2021/01/28	1.3	286.57	2	286.50	287.50	-0.7	10,465	-0.01%
2021/01/27	2	287.00	3.2	286.03	287.50	-1.2	10,350	-0.01%
2021/01/26	1	296.00	2	289.00	289.00	-1	10,236	-0.01%
2021/01/25	5	294.30	0.1	293.50	295.50	4.9	10,157	0.05%
2021/01/22	4.3	292.31	0	0.00	291.00	4.3	10,248	0.04%
2021/01/21	0.6	296.58	2	297.25	299.00	-1.4	10,109	-0.01%
2021/01/20	2.5	295.42	5.2	294.77	294.50	-2.6	10,044	-0.03%
2021/01/19	2	296.00	0	0.00	294.00	2	9,992	0.02%
2021/01/18	6.3	288.09	2.4	289.35	289.50	3.9	9,867	0.04%
2021/01/15	5.6	302.19	2.2	300.45	299.50	3.4	9,503	0.04%
2021/01/14	5.3	305.85	2	305.25	306.00	3.3	9,217	0.04%
2021/01/13	4.2	312.56	1	313.55	312.50	3.2	8,987	0.04%
2021/01/12	8.1	317.16	4	318.38	314.00	4.1	8,809	0.05%
2021/01/11	7	309.99	3.1	311.77	313.00	3.9	8,579	0.04%
2021/01/08	4.2	313.03	2	308.00	310.00	2.2	8,383	0.03%
2021/01/07	8	307.75	4.1	304.94	316.00	3.9	7,990	0.05%
2021/01/06	2.1	289.67	5	289.30	298.00	-2.9	7,644	-0.04%
2021/01/05	8	277.50	2	279.00	276.50	6	7,261	0.08%
2021/01/04	2.4	267.29	1	270.00	265.00	1.4	7,118	0.02%
2020/12/31	0	0.00	1	264.00	263.00	-1	7,043	-0.01%
2020/12/30	1	259.50	2	260.00	260.00	-1	7,019	-0.01%
2020/12/29	11.2	253.02	0	0.00	255.50	11.2	7,001	0.16%
2020/12/24	2.1	248.02	0	0.00	247.50	2.1	7,141	0.03%
2020/12/22	3	250.33	0	0.00	247.00	3	7,235	0.04%
2020/12/21	0	0.00	5	251.99	258.00	-5	7,255	-0.07%
2020/12/18	0.1	248.00	1	248.50	248.00	-0.9	7,213	-0.01%
2020/12/17	0.1	247.50	2	247.50	247.00	-1.9	7,157	-0.03%
2020/12/16	0.2	248.00	3	247.67	248.00	-2.8	7,098	-0.04%
2020/12/14	0.5	248.50	0	0.00	246.00	0.5	6,941	0.01%
2020/12/11	0	0.00	1	246.50	250.50	-1	6,871	-0.01%
2020/12/10	3.3	247.02	0.1	248.00	248.00	3.2	6,838	0.05%
2020/12/09	2	251.00	0.3	251.50	251.00	1.7	6,814	0.02%
2020/12/08	2	247.00	0	0.00	249.00	2	6,771	0.03%
2020/12/07	12.1	252.33	2.4	250.92	250.00	9.7	6,635	0.15%
2020/12/04	2.1	242.71	2.1	244.46	247.00	0	6,466	0.00%
2020/12/02	0.2	231.69	1	231.50	232.00	-0.8	6,322	-0.01%
2020/11/30	0.1	222.00	0	0.00	224.50	0.1	6,277	0.00%
2020/11/25	0	0.00	0	208.00	207.50	0	6,072	0.00%
2020/11/20	0.3	208.00	2	207.25	209.00	-1.7	5,974	-0.03%
2020/11/19	0	0.00	11	208.00	208.00	-11	5,955	-0.18%
2020/11/18	1.1	203.04	0	0.00	203.00	1.1	5,913	0.02%
2020/11/17	0	0.00	4	204.38	205.50	-4	6,011	-0.07%
2020/11/12	1	200.00	4	200.38	202.00	-3	6,023	-0.05%
2020/11/11	0	0.00	3	195.00	195.00	-3	5,885	-0.05%
2020/11/10	0.1	194.00	0	0.00	193.00	0.1	5,866	0.00%
2020/11/05	0.1	189.50	0	0.00	189.50	0.1	5,996	0.00%
2020/11/02	1	184.50	0	0.00	188.00	1	6,107	0.02%
2020/10/30	2	192.00	0	0.00	190.00	2	6,184	0.03%
2020/10/29	1	195.00	0	0.00	195.00	1	6,153	0.02%
2020/10/28	2.2	201.86	10	201.50	200.50	-7.8	6,284	-0.12%
2020/10/27	0	0.00	2	200.00	203.00	-2	6,435	-0.03%
2020/10/23	2	193.50	0	193.00	192.00	2	6,806	0.03%
2020/10/16	0	0.00	1	195.50	195.00	-1	7,338	-0.01%
2020/10/15	1	193.00	1	194.00	194.50	0	7,424	0.00%
2020/10/14	0	0.00	1	195.50	194.00	-1	7,457	-0.01%
2020/10/12	1	194.00	0	0.00	196.00	1	7,604	0.01%
2020/10/05	1	190.96	1	188.50	189.50	0	7,735	0.00%
2020/09/30	0	0.00	1	188.00	189.00	-1	7,780	-0.01%
2020/09/29	1	185.00	0	0.00	185.00	1	7,853	0.01%
2020/09/24	1	182.00	0	0.00	183.00	1	8,207	0.01%
2020/09/21	0	0.00	3	191.17	190.00	-3	8,367	-0.04%
2020/09/11	0	0.00	2	186.25	187.50	-2	9,408	-0.02%
2020/09/08	0	0.00	0.1	185.00	184.50	-0.1	9,664	0.00%
2020/09/07	1	184.00	0	0.00	182.00	1	9,760	0.01%
2020/09/04	4	186.38	0	0.00	186.00	4	9,838	0.04%
2020/09/01	0	0.00	1	186.50	190.50	-1	10,200	-0.01%
2020/08/27	0	0.00	1	195.00	193.50	-1	10,476	-0.01%
2020/08/25	0	0.00	1	198.96	195.50	-1	10,654	-0.01%
2020/08/24	0	0.00	1	194.50	197.00	-1	10,689	-0.01%
2020/08/21	1	190.00	0	0.00	191.00	1	10,666	0.01%
2020/08/20	0	0.00	1	193.00	190.50	-1	10,526	-0.01%
2020/08/19	1	201.50	0	0.00	200.00	1	10,394	0.01%
2020/08/18	0	0.00	3	202.00	201.50	-3	10,373	-0.03%
2020/08/13	0	0.00	3	200.33	201.50	-3	10,366	-0.03%
2020/08/12	0	0.00	0	198.50	198.50	0	10,322	0.00%
2020/08/11	1	199.50	1	199.00	199.50	0	10,220	0.00%
2020/08/10	2	200.75	0	0.00	201.50	2	10,180	0.02%
2020/08/06	1	203.00	0	0.00	204.50	1	10,203	0.01%
2020/08/05	4	206.13	2	202.00	204.50	2	10,186	0.02%
2020/08/04	2	206.26	0	0.00	207.50	2	10,090	0.02%
2020/08/03	1	204.50	0	0.00	202.50	1	9,991	0.01%
2020/07/31	0.1	200.00	2	201.00	200.00	-1.9	9,801	-0.02%
2020/07/30	1	196.50	2	201.75	197.50	-1	9,591	-0.01%
2020/07/29	3	189.50	10	191.10	191.00	-7	9,357	-0.07%
2020/07/27	1	189.49	2	188.50	188.50	-1	9,361	-0.01%
2020/07/24	2	186.00	1.1	186.77	184.50	0.9	9,299	0.01%
2020/07/23	1	189.00	0	0.00	190.00	1	9,220	0.01%
2020/07/22	2	191.75	3	193.67	192.50	-1	9,198	-0.01%
2020/07/21	1	187.00	1	184.50	185.50	0	9,011	0.00%
2020/07/20	2	180.50	0	0.00	182.00	2	8,932	0.02%
2020/07/17	2	186.25	1	188.00	184.00	1	8,887	0.01%
2020/07/16	0	183.50	0	0.00	185.00	0	8,791	0.00%
2020/07/15	1	183.99	0	0.00	184.50	1	8,756	0.01%
2020/07/14	0	184.50	0	0.00	185.00	0	8,739	0.00%
2020/07/13	0.1	186.00	1	186.00	186.50	-1	8,712	-0.01%
2020/07/10	0	0.00	7	181.50	183.50	-7	8,784	-0.08%
2020/07/09	2	181.99	1	181.50	180.50	1	8,750	0.01%
2020/07/08	0	179.00	2	179.25	179.50	-2	8,643	-0.02%
2020/07/07	1	176.00	0	0.00	175.00	1	8,588	0.01%
2020/07/06	0	176.00	4	177.25	176.50	-4	8,511	-0.05%
2020/07/03	0	0.00	1	170.50	169.50	-1	8,319	-0.01%
2020/07/02	5	166.30	3	166.00	165.50	2	8,224	0.02%
2020/07/01	1	170.00	0	0.00	169.50	1	8,169	0.01%
2020/06/29	0	168.00	2	170.00	168.50	-2	8,034	-0.02%
2020/06/24	0	0.00	2	169.50	168.00	-2	7,845	-0.03%
2020/06/23	1	168.50	1	170.00	170.00	0	7,789	0.00%
2020/06/22	1.1	167.11	2	168.75	169.00	-0.9	7,631	-0.01%
2020/06/19	1.1	164.18	1	165.50	166.50	0.1	7,541	0.00%
2020/06/18	0	0.00	1	161.50	162.50	-1	7,329	-0.01%
2020/06/17	0	0.00	1	157.50	159.00	-1	7,188	-0.01%
2020/06/16	0	0.00	1	156.00	157.00	-1	7,248	-0.01%
2020/06/12	1	155.00	0	0.00	155.00	1	7,240	0.01%
2020/06/11	0	0.00	1	156.50	156.50	-1	7,220	-0.01%
2020/06/10	0	0.00	4	161.50	160.50	-4	7,181	-0.06%
2020/06/09	2	163.00	3	160.33	159.00	-1	7,355	-0.01%
2020/06/08	0.1	154.00	6	154.17	155.00	-5.9	7,223	-0.08%
2020/06/05	0	0.00	5	153.50	153.50	-5	7,217	-0.07%
2020/06/04	2	152.50	1.1	152.46	152.50	0.9	7,195	0.01%
2020/06/03	0.2	151.00	5	150.00	151.50	-4.8	7,156	-0.07%
2020/06/02	1	144.00	2	145.25	145.00	-1	6,973	-0.01%
2020/06/01	0.1	143.50	9	143.39	144.00	-8.9	6,888	-0.13%
2020/05/26	0	0.00	2	140.50	140.00	-2	6,808	-0.03%
2020/05/22	1	139.00	0	0.00	138.00	1	6,852	0.01%
2020/05/18	3	137.00	0	0.00	137.00	3	6,816	0.04%
2020/05/14	0	0.00	2	142.00	140.00	-2	6,788	-0.03%
2020/05/12	7	137.29	0	0.00	137.00	7	6,687	0.10%
2020/05/04	6	136.75	5	142.00	136.00	1	6,700	0.01%
2020/04/30	10	140.25	6	141.17	140.00	4	6,627	0.06%
2020/04/29	0	0.00	1	137.00	138.00	-1	6,460	-0.02%
2020/04/28	0	0.00	2	134.50	135.00	-2	6,480	-0.03%
2020/04/27	0	0.00	2	134.00	133.50	-2	6,652	-0.03%
2020/04/24	3	130.50	4	130.63	131.00	-1	6,727	-0.01%
2020/04/23	2	131.00	1	132.50	129.50	1	6,769	0.01%
2020/04/22	1	126.00	0	0.00	131.00	1	6,800	0.01%
2020/04/21	3	131.17	2	130.75	128.50	1	6,834	0.01%
2020/04/20	2	131.00	0	0.00	131.00	2	6,824	0.03%
2020/04/17	0	0.00	2	136.00	134.50	-2	6,786	-0.03%
2020/04/16	4	134.63	0	0.00	134.00	4	6,778	0.06%
2020/04/15	0.1	136.50	1	136.50	136.50	-1	6,857	-0.01%
2020/04/14	1	130.50	2	131.25	132.00	-1	6,752	-0.01%
2020/04/13	1	126.00	0	0.00	125.00	1	6,728	0.01%
2020/04/09	0	0.00	1	125.50	125.00	-1	6,768	-0.01%
2020/04/07	0	0.00	1	121.50	121.00	-1	6,709	-0.01%
2020/04/06	1	118.00	0	0.00	119.00	1	6,804	0.01%
2020/03/31	0	0.00	1	120.00	120.50	-1	6,725	-0.01%
2020/03/27	0	0.00	1	120.00	118.00	-1	6,654	-0.02%
2020/03/25	2	119.00	1	119.00	119.00	1	6,698	0.01%
2020/03/24	1	117.00	2	117.50	115.00	-1	6,667	-0.01%
2020/03/23	3	111.17	2	112.00	112.50	1	6,714	0.01%
2020/03/20	0	0.00	1	115.00	117.50	-1	6,693	-0.01%
2020/03/19	1	110.00	0	0.00	111.00	1	6,643	0.02%
2020/03/17	0	0.00	1	117.00	115.50	-1	6,554	-0.02%
2020/03/16	2	119.50	2	119.50	118.00	0	6,460	0.00%
2020/03/13	1	112.00	1	118.00	120.00	0	6,356	0.00%
2020/03/12	4	124.63	1	130.00	123.50	3	6,073	0.05%
2020/03/09	2	135.00	0.2	134.50	133.00	1.8	5,776	0.03%
2020/03/06	3	138.50	0	0.00	138.50	3	5,654	0.05%
2020/03/05	0	0.00	4	142.00	142.50	-4	5,654	-0.07%
2020/03/03	3	138.00	0	0.00	138.00	3	5,843	0.05%
2020/03/02	0	138.50	0	0.00	138.00	0	5,835	0.00%
2020/02/26	0	0.00	3	141.50	142.00	-3	5,842	-0.05%
2020/02/24	1	141.50	0	0.00	141.50	1	5,792	0.02%
2020/02/14	3	145.50	0	0.00	146.50	3	5,939	0.05%
2020/02/10	2	142.25	2	143.00	143.00	0	6,084	0.00%
2020/02/07	2	143.75	3.7	143.77	143.50	-1.7	6,221	-0.03%
2020/02/06	0	0.00	1.1	147.00	147.00	-1.1	6,445	-0.02%
2020/01/30	4	143.75	0	0.00	143.00	4	6,897	0.06%
2020/01/17	0	0.00	4	151.75	152.00	-4	6,685	-0.06%
2020/01/16	0.1	150.00	1	150.00	151.00	-0.9	6,757	-0.01%
2020/01/15	4	148.00	0	0.00	148.50	4	6,755	0.06%
2020/01/14	0	0.00	1	151.00	151.00	-1	6,760	-0.01%
2020/01/13	1	149.00	0	0.00	149.50	1	6,828	0.01%
2020/01/10	2	152.75	1	150.00	151.00	1	6,891	0.01%
2020/01/09	0	0.00	7	151.57	152.00	-7	6,880	-0.10%
2020/01/07	0	0.00	3	150.00	149.00	-3	6,885	-0.04%
2020/01/06	2	149.50	3	148.50	149.00	-1	7,018	-0.01%
2020/01/03	0	0.00	1	150.00	151.50	-1	7,172	-0.01%
2019/12/31	0	0.00	2	152.50	151.50	-2	7,212	-0.03%
2019/12/30	4	151.88	5	151.70	152.00	-1	7,322	-0.01%
2019/12/24	1	145.50	0	0.00	146.50	1	7,488	0.01%
2019/12/20	5	147.90	0	0.00	146.50	5	8,017	0.06%
2019/12/18	0	0.00	3	149.83	150.00	-3	8,014	-0.04%
2019/12/17	1	148.50	0	0.00	149.50	1	8,012	0.01%
2019/12/16	1	148.00	11	148.50	148.50	-10	7,995	-0.13%
2019/12/13	0	0.00	1	145.00	145.50	-1	7,920	-0.01%
2019/12/12	0	0.00	1	143.00	143.00	-1	7,841	-0.01%
2019/12/11	1	142.00	0	0.00	142.50	1	7,878	0.01%
2019/12/10	0	0.00	1	141.50	142.50	-1	7,874	-0.01%
2019/12/09	1	142.50	1	143.50	143.00	0	7,882	0.00%
2019/12/06	1	141.50	1	141.50	141.50	0	7,794	0.00%
2019/12/05	0	0.00	1	141.50	140.50	-1	7,745	-0.01%
2019/12/03	1	141.50	0	0.00	141.50	1	7,734	0.01%
2019/12/02	0	0.00	1	140.00	140.50	-1	7,742	-0.01%
2019/11/29	1	142.50	0	0.00	140.00	1	7,695	0.01%
2019/11/28	0	0.00	6	141.75	142.00	-6	7,588	-0.08%
2019/11/27	0	0.00	3	139.00	139.00	-3	7,523	-0.04%
2019/11/26	1	139.50	2	140.00	138.50	-1	7,516	-0.01%
2019/11/22	0	0.00	7	137.71	138.50	-7	7,445	-0.09%
2019/11/19	1	139.00	12	137.96	139.50	-11	7,466	-0.15%
2019/11/15	14	133.96	1	134.00	133.50	13	7,406	0.18%
2019/11/14	2	135.00	0	0.00	134.50	2	7,315	0.03%
2019/11/13	3	135.50	0	0.00	135.50	3	7,322	0.04%
2019/11/11	1	139.00	1	138.00	138.00	0	7,248	0.00%
2019/11/08	0	0.00	1	140.50	139.50	-1	7,220	-0.01%
2019/11/07	1	137.50	1	138.50	139.50	0	7,145	0.00%
2019/11/06	3.1	142.14	2	140.50	140.50	1.1	6,929	0.02%
2019/11/05	1	139.00	5	137.70	141.00	-4	6,785	-0.06%
2019/11/04	1	134.50	0	0.00	134.50	1	6,596	0.02%
2019/11/01	2	133.50	0	0.00	133.50	2	6,568	0.03%
2019/10/31	0	0.00	3	136.00	134.00	-3	6,637	-0.05%
2019/10/30	1	134.50	0	0.00	135.50	1	6,636	0.02%
2019/10/29	7	134.93	31	135.45	134.00	-24	6,593	-0.36%
2019/10/24	0	0.00	3	139.33	139.50	-3	6,184	-0.05%
2019/10/23	0	0.00	2	137.50	137.50	-2	6,128	-0.03%
2019/10/21	0	0.00	1	135.50	136.00	-1	6,087	-0.02%
2019/10/18	2.1	136.26	1	136.00	136.50	1.1	5,989	0.02%
2019/10/16	1	133.00	0	0.00	132.50	1	5,939	0.02%
2019/10/14	1	129.50	2	130.75	133.00	-1	5,856	-0.02%
2019/10/09	9	127.67	5	128.20	127.00	4	5,664	0.07%
2019/10/07	0	134.00	0	0.00	133.50	0	5,436	0.00%
2019/10/04	2	132.25	0	0.00	131.50	2	5,370	0.04%
2019/10/02	0	0.00	2	135.00	134.50	-2	5,192	-0.04%
2019/10/01	3	133.33	0	0.00	134.00	3	5,106	0.06%
2019/09/27	20	133.50	0	0.00	132.50	20	4,987	0.40%
2019/09/26	3	134.50	0	0.00	134.00	3	4,848	0.06%
2019/09/25	20	137.63	2	137.50	136.00	18	4,679	0.38%
2019/09/24	2	144.00	1	143.00	143.00	1	4,409	0.02%
2019/09/20	2	147.00	0	0.00	145.50	2	4,329	0.05%
2019/09/19	0	0.00	3	149.00	148.50	-3	4,250	-0.07%
2019/09/18	3	147.50	1	146.00	146.50	2	4,300	0.05%
2019/09/17	1	146.50	0	0.00	145.50	1	4,318	0.02%
2019/09/06	0	0.00	2	147.50	148.50	-2	4,603	-0.04%
2019/08/30	1	146.00	0	0.00	146.50	1	4,674	0.02%
2019/08/29	1	144.50	0	0.00	143.50	1	4,697	0.02%
2019/08/28	5	144.50	1	144.50	144.50	4	4,739	0.08%
2019/08/27	3	145.83	0	0.00	145.50	3	4,837	0.06%
2019/08/26	2	145.00	0	0.00	145.00	2	4,872	0.04%
2019/08/22	5	149.50	0	0.00	149.50	5	4,935	0.10%
2019/08/20	1	149.00	4	150.38	152.00	-3	5,325	-0.06%
2019/08/16	0	0.00	1	146.50	146.50	-1	5,531	-0.02%
2019/08/15	3	148.00	0	0.00	147.50	3	5,577	0.05%
2019/08/08	1	150.50	0	0.00	150.50	1	5,799	0.02%
2019/08/06	1	146.00	1.1	145.85	148.50	-0.1	5,902	0.00%
2019/08/02	1	152.00	1	150.50	152.50	0	5,845	0.00%
2019/08/01	1	154.00	3	155.00	153.00	-2	5,810	-0.03%
2019/07/31	0.1	151.50	0	0.00	151.50	0.1	5,702	0.00%
2019/07/26	0	0.00	1	151.00	150.50	-1	5,906	-0.02%
2019/07/25	2	150.50	1	150.50	149.50	1	5,956	0.02%
2019/07/22	1	149.00	0	0.00	148.00	1	5,862	0.02%
2019/07/19	1	148.00	0	0.00	148.00	1	5,882	0.02%
2019/07/18	0	0.00	1	147.00	147.50	-1	5,889	-0.02%
2019/07/17	1	150.50	0	0.00	150.00	1	5,804	0.02%
2019/07/12	1	152.50	0	0.00	151.00	1	5,673	0.02%
2019/07/11	1	153.00	1	153.00	152.00	0	5,683	0.00%
2019/07/10	2	151.00	0	0.00	151.50	2	5,659	0.04%
2019/07/08	6	153.42	1	154.00	154.00	5	5,758	0.09%
2019/07/04	0	0.00	1	153.50	155.00	-1	5,949	-0.02%
2019/07/03	2	153.50	0	0.00	152.00	2	5,980	0.03%
2019/07/02	2	155.75	2	154.50	155.00	0	6,103	0.00%
2019/07/01	3	159.67	0	0.00	160.50	3	6,084	0.05%
2019/06/28	0.1	157.00	1	158.00	157.50	-0.9	6,021	-0.01%
2019/06/27	0.1	156.00	4	156.50	156.00	-3.9	6,059	-0.06%
2019/06/21	0	0.00	2	160.00	159.50	-2	6,074	-0.03%
2019/06/20	0	0.00	3	159.00	159.00	-3	5,974	-0.05%
2019/06/19	0	0.00	2	156.00	158.00	-2	6,030	-0.03%
2019/06/17	0	0.00	1	153.00	153.00	-1	6,239	-0.02%
2019/06/13	2	150.00	0	151.50	150.50	2	6,326	0.03%
2019/06/12	0	0.00	1	151.50	151.50	-1	6,386	-0.02%
2019/06/11	1	152.00	3	152.00	151.00	-2	6,477	-0.03%
2019/06/06	0	0.00	1	147.50	148.00	-1	6,907	-0.01%
2019/06/04	1	151.00	1	150.00	149.50	0	6,928	0.00%
2019/06/03	3	147.50	7	145.21	148.00	-4	6,907	-0.06%
2019/05/31	1	141.00	0	0.00	142.50	1	6,862	0.01%
2019/05/30	3	142.50	0	0.00	142.50	3	6,859	0.04%
2019/05/29	1	137.00	0	0.00	138.50	1	7,035	0.01%
2019/05/28	0	0.00	1	141.00	138.00	-1	7,099	-0.01%
2019/05/23	0	0.00	2	136.50	136.50	-2	6,779	-0.03%
2019/05/22	3	141.50	2	143.00	140.50	1	6,709	0.01%
2019/05/21	2	143.50	2	144.50	143.00	0	6,750	0.00%
2019/05/17	0	0.00	1	142.50	142.50	-1	6,712	-0.01%
2019/05/16	4	146.50	7	144.50	144.00	-3	6,741	-0.04%
2019/05/14	4	149.00	0	0.00	149.00	4	6,880	0.06%
2019/05/10	3	150.00	2	149.50	150.50	1	6,939	0.01%
2019/05/09	3	152.33	0	0.00	151.00	3	6,955	0.04%
2019/05/07	1	156.00	0	0.00	155.50	1	6,969	0.01%
2019/05/06	8	155.13	0	0.00	153.50	8	7,030	0.11%
2019/05/03	1	158.50	0	0.00	160.50	1	7,026	0.01%
2019/05/02	2	159.50	0	0.00	159.50	2	7,058	0.03%
2019/04/30	2	161.50	0	0.00	162.50	2	7,030	0.03%
2019/04/26	2	159.50	2	161.00	161.00	0	7,221	0.00%
2019/04/25	2	162.50	1	161.00	162.50	1	7,395	0.01%
2019/04/24	4	160.63	0	0.00	160.00	4	7,468	0.05%
2019/04/23	2	158.00	0	0.00	160.50	2	7,710	0.03%
2019/04/16	0.1	161.50	0	0.00	162.00	0.1	8,448	0.00%
2019/04/15	1	161.50	0	0.00	162.00	1	8,716	0.01%
2019/04/11	0	0.00	2	164.00	165.50	-2	8,791	-0.02%
2019/04/08	5	164.00	4	164.25	165.00	1	8,634	0.01%
2019/04/01	3	156.00	0	0.00	156.00	3	8,408	0.04%
2019/03/27	0	0.00	3.3	162.41	162.50	-3.3	8,437	-0.04%
2019/03/26	0	0.00	3	161.00	162.00	-3	8,422	-0.04%
2019/03/21	0	0.00	7.1	159.15	160.50	-7.1	8,304	-0.09%
2019/03/19	0	0.00	4	153.00	154.50	-4	8,133	-0.05%
2019/03/18	0	0.00	1.3	151.12	151.50	-1.3	8,092	-0.02%
2019/03/15	0	149.00	0	0.00	149.00	0	8,039	0.00%
2019/03/14	2.1	150.00	5	148.20	150.00	-2.9	7,943	-0.04%
2019/03/13	2	147.50	2	147.50	148.00	0	7,944	0.00%
2019/03/12	4	147.13	0	0.00	144.00	4	7,799	0.05%
2019/03/08	3	151.00	0	0.00	150.50	3	7,599	0.04%
2019/03/05	2	153.00	2	156.50	153.50	0	7,930	0.00%
2019/03/04	0	0.00	2	160.00	157.00	-2	7,920	-0.03%
2019/02/26	5	152.80	2	153.50	152.50	3	7,707	0.04%
2019/02/25	0.2	153.00	0	0.00	154.00	0.2	7,714	0.00%
2019/02/20	0	0.00	4.4	155.98	154.50	-4.4	7,734	-0.06%
2019/02/15	0.2	154.50	0	0.00	155.00	0.2	7,685	0.00%
2019/02/14	0	0.00	5	155.00	154.50	-5	7,670	-0.07%
2019/02/13	1	154.00	3	153.83	153.50	-2	7,584	-0.03%
2019/02/12	0	0.00	4	153.00	153.00	-4	7,515	-0.05%
2019/01/30	1.5	150.00	1	151.50	151.00	0.5	7,521	0.01%
2019/01/29	6	147.75	0	0.00	149.00	6	7,570	0.08%
2019/01/28	1.1	151.95	0	0.00	152.00	1.1	7,533	0.01%
2019/01/25	0.1	154.00	1	154.50	154.00	-0.9	7,685	-0.01%
2019/01/24	0	0.00	3	152.00	152.50	-3	7,789	-0.04%
2019/01/22	0	0.00	3	151.00	151.50	-3	8,212	-0.04%
2019/01/21	2.7	151.37	2	151.75	152.00	0.7	8,306	0.01%
2019/01/18	0	0.00	1	150.50	150.50	-1	8,328	-0.01%
2019/01/17	2	151.00	11	150.77	150.00	-9	8,329	-0.11%
2019/01/16	0	0.00	2	149.00	149.50	-2	8,293	-0.02%
2019/01/15	1	148.50	9	148.22	150.00	-8	8,237	-0.10%
2019/01/10	1	144.50	3	144.33	145.00	-2	7,900	-0.03%
2019/01/09	4	144.00	12	142.29	144.50	-8	7,862	-0.10%
2019/01/08	2	140.50	5	141.20	140.50	-3	7,698	-0.04%
2019/01/07	1	134.50	14	135.93	138.00	-13	7,555	-0.17%
2019/01/04	0	0.00	3	130.33	131.00	-3	7,460	-0.04%
2019/01/03	1	127.50	7	130.00	130.00	-6	7,520	-0.08%
2019/01/02	4	126.75	0	0.00	127.00	4	7,561	0.05%
2018/12/28	0	0.00	1	129.00	129.50	-1	7,724	-0.01%
2018/12/26	3	126.00	0	0.00	126.00	3	7,971	0.04%
2018/12/25	0	0.00	1	127.50	127.00	-1	8,121	-0.01%
2018/12/21	2.1	128.95	0	0.00	128.00	2.1	9,013	0.02%
2018/12/20	0	0.00	10	132.80	133.00	-10	9,149	-0.11%
2018/12/19	1	132.50	0	0.00	132.50	1	9,063	0.01%
2018/12/18	1	132.00	0	0.00	132.00	1	9,055	0.01%
2018/12/14	3	130.00	4	131.13	131.50	-1	9,179	-0.01%
2018/12/13	2	131.00	11	131.00	131.00	-9	9,134	-0.10%
2018/12/11	1	129.50	0	0.00	128.00	1	9,172	0.01%
2018/12/10	0	0.00	1	126.50	126.50	-1	9,250	-0.01%
2018/12/06	0	0.00	3	127.33	127.50	-3	9,369	-0.03%
2018/12/05	1	129.00	0	0.00	129.00	1	9,360	0.01%
2018/12/04	1	129.50	5	130.00	130.00	-4	9,435	-0.04%
2018/12/03	2	130.50	2	130.00	130.00	0	9,468	0.00%
2018/11/30	0	0.00	3	129.83	130.00	-3	9,397	-0.03%
2018/11/29	0	0.00	13	130.31	128.50	-13	9,248	-0.14%
2018/11/27	0	0.00	1	126.00	126.50	-1	9,194	-0.01%
2018/11/26	0	0.00	5	123.00	122.00	-5	9,369	-0.05%
2018/11/23	10	119.55	0	0.00	120.00	10	9,678	0.10%
2018/11/22	1	124.50	0	0.00	121.00	1	10,201	0.01%
2018/11/21	0	0.00	3	124.67	125.50	-3	10,420	-0.03%
2018/11/20	1	126.50	1	126.00	125.50	0	10,316	0.00%
2018/11/16	1	127.50	1	128.50	128.50	0	10,284	0.00%
2018/11/15	7	128.07	1	127.50	127.50	6	10,238	0.06%
2018/11/14	5	128.00	5	130.00	130.00	0	10,159	0.00%
2018/11/13	10	125.75	0	0.00	129.00	10	10,116	0.10%
2018/11/12	2	128.50	2	127.00	128.50	0	10,074	0.00%
2018/11/08	0	0.00	1	131.00	130.00	-1	10,040	-0.01%
2018/11/07	1	128.00	1	129.00	130.00	0	10,001	0.00%
2018/11/06	1	129.00	1	127.50	127.50	0	9,993	0.00%
2018/11/01	0	0.00	5	131.50	130.00	-5	9,705	-0.05%
2018/10/31	23	128.30	35	129.06	130.00	-12	9,490	-0.13%
2018/10/30	8	123.56	8	123.88	125.00	0	9,097	0.00%
2018/10/29	3	121.00	1	120.00	119.50	2	8,878	0.02%
2018/10/26	1	122.50	6	121.75	121.50	-5	8,811	-0.06%
2018/10/25	3	120.33	8	121.63	121.50	-5	8,785	-0.06%
2018/10/24	0	0.00	5	120.10	123.00	-5	8,712	-0.06%
2018/10/23	0	0.00	4	121.25	120.00	-4	8,660	-0.05%
2018/10/22	0	0.00	3	121.00	122.50	-3	8,704	-0.03%
2018/10/19	3	119.00	1	120.00	118.50	2	8,672	0.02%
2018/10/17	2	120.75	3	120.33	117.00	-1	8,641	-0.01%
2018/10/16	1	117.00	1	118.00	119.00	0	8,558	0.00%
2018/10/15	2	118.50	0	0.00	117.00	2	8,498	0.02%
2018/10/12	0	0.00	14	118.04	118.50	-14	8,417	-0.17%
2018/10/11	3	109.33	0	0.00	111.50	3	8,264	0.04%
2018/10/09	1	116.00	3	117.50	117.50	-2	8,067	-0.02%
2018/10/08	15	114.87	1	117.00	114.50	14	8,002	0.17%
2018/10/05	11	118.59	2	118.00	118.50	9	7,868	0.11%
2018/10/04	3.2	123.53	3	123.50	123.50	0.2	7,750	0.00%
2018/10/03	10	125.70	0	0.00	125.00	10	7,668	0.13%
2018/10/02	3	127.17	0.2	128.00	128.00	2.8	7,578	0.04%
2018/10/01	5	130.00	3	130.33	129.50	2	7,478	0.03%
2018/09/28	2	131.00	25	128.68	131.00	-23	7,307	-0.31%
2018/09/27	0.3	125.00	6	125.08	125.50	-5.7	6,958	-0.08%
2018/09/21	0.1	119.00	0	0.00	119.00	0.1	6,672	0.00%
2018/09/20	0	0.00	4	121.00	120.00	-4	6,626	-0.06%
2018/09/19	0	0.00	1	120.00	119.50	-1	6,571	-0.02%
2018/09/17	1	120.50	7	119.29	120.00	-6	6,529	-0.09%
2018/09/14	8	116.63	0	0.00	116.50	8	6,406	0.12%
2018/09/13	0	0.00	0.1	116.00	116.00	-0.1	6,389	0.00%
2018/09/12	0	0.00	10	117.25	116.50	-10	6,347	-0.16%
2018/09/10	5	117.00	0	0.00	119.50	5	6,288	0.08%
2018/09/06	5	120.40	2	120.75	121.50	3	6,211	0.05%
2018/09/04	6	124.17	5	124.30	124.00	1	6,157	0.02%
2018/09/03	1	120.50	0	0.00	121.50	1	6,137	0.02%
2018/08/31	6	123.33	4	122.88	123.00	2	6,083	0.03%
2018/08/30	1	121.00	9	121.94	121.00	-8	5,859	-0.14%
2018/08/29	7	117.71	81	119.83	118.50	-74	5,525	-1.34%
2018/08/28	6	112.58	15	110.73	112.00	-9	4,938	-0.18%
2018/08/24	4	104.38	0	0.00	104.50	4	4,706	0.08%
2018/08/23	0	0.00	6	106.75	106.50	-6	4,798	-0.13%
2018/08/20	1	105.00	3	105.00	105.00	-2	4,785	-0.04%
2018/08/16	3	103.00	0	0.00	103.00	3	4,784	0.06%
2018/08/15	0	0.00	2	106.00	105.50	-2	4,796	-0.04%
2018/08/14	0	0.00	4	106.88	106.50	-4	4,780	-0.08%
2018/08/13	4	105.75	0	0.00	105.00	4	4,806	0.08%
2018/08/10	3	106.00	0	0.00	106.00	3	4,780	0.06%
2018/08/08	0	0.00	1	109.00	109.50	-1	4,738	-0.02%
2018/08/02	0	0.00	3	108.00	106.50	-3	4,838	-0.06%
2018/08/01	1	106.50	0	0.00	107.50	1	4,820	0.02%
2018/07/30	1.2	105.50	0	0.00	104.50	1.2	4,968	0.02%
2018/07/27	1	104.50	3	108.00	108.00	-2	4,951	-0.04%
2018/07/25	1	104.50	0	0.00	103.50	1	5,140	0.02%
2018/07/19	3	103.00	0	0.00	103.00	3	5,549	0.05%
2018/07/18	0	0.00	3	105.00	105.00	-3	5,671	-0.05%
2018/07/17	3	102.00	0	0.00	102.00	3	5,749	0.05%
2018/07/13	0	0.00	3	105.00	105.00	-3	5,909	-0.05%
2018/07/11	0	0.00	1	102.00	102.50	-1	5,949	-0.02%
2018/07/10	0	0.00	2	103.00	102.50	-2	5,980	-0.03%
2018/07/06	0.1	99.50	5	99.80	99.20	-4.9	6,187	-0.08%
2018/07/05	10	99.04	0	0.00	98.90	10	6,144	0.16%
2018/07/04	5	101.20	0	0.00	101.50	5	6,001	0.08%
2018/07/03	0	0.00	1.8	105.00	104.00	-1.8	5,982	-0.03%
2018/06/27	2	107.00	0	0.00	107.50	2	5,882	0.03%
2018/06/26	2	109.25	0	0.00	108.00	2	5,854	0.03%
2018/06/25	2	110.50	0	0.00	110.00	2	5,815	0.03%
2018/06/22	1	110.50	0	0.00	110.50	1	5,854	0.02%
2018/06/19	11	110.00	1	111.00	110.50	10	6,028	0.17%
2018/06/15	6	113.50	1	113.50	113.50	5	6,015	0.08%
2018/06/14	13	115.00	0	0.00	114.00	13	6,025	0.22%
2018/06/12	0	0.00	0.4	116.00	115.00	-0.4	6,134	-0.01%
2018/06/11	4	116.63	5	117.00	116.50	-1	6,112	-0.02%
2018/06/08	1	113.50	0	0.00	113.50	1	6,015	0.02%
2018/06/07	0	0.00	1	113.00	113.50	-1	5,962	-0.02%
2018/06/06	0	0.00	5	112.50	113.00	-5	6,038	-0.08%
2018/06/04	3	113.00	0	0.00	114.50	3	6,145	0.05%
2018/05/31	3	112.00	1	112.00	111.00	2	6,123	0.03%
2018/05/23	1	113.00	1	113.00	112.50	0	6,122	0.00%
2018/05/22	1	117.50	0	0.00	114.50	1	6,103	0.02%
2018/05/21	0	0.00	1	115.00	117.50	-1	6,146	-0.02%
2018/05/14	0	0.00	2	116.00	115.50	-2	6,168	-0.03%
2018/05/10	0	0.00	2	115.00	115.00	-2	6,092	-0.03%
2018/05/08	3	114.50	7	114.86	114.50	-4	6,026	-0.07%
2018/05/07	2	112.25	0	0.00	112.00	2	5,916	0.03%
2018/05/04	1	106.50	1	105.00	107.00	0	5,781	0.00%
2018/05/03	22	104.02	0	0.00	104.00	22	5,706	0.39%
2018/05/02	3	108.17	0	0.00	108.00	3	5,589	0.05%
2018/04/30	6.7	107.88	0	0.00	108.00	6.7	5,522	0.12%
2018/04/27	2	109.75	0	0.00	110.00	2	5,526	0.04%
2018/04/26	4	111.75	263	110.00	110.00	-259	5,608	-4.62%	大賣/鉅額交易
2018/04/25	2	111.75	0	0.00	111.50	2	5,573	0.04%
2018/04/24	1	108.00	0	0.00	111.50	1	5,640	0.02%
2018/04/23	6	114.42	0	0.00	114.50	6	5,572	0.11%
2018/04/20	22	118.00	0	0.00	119.00	22	5,540	0.40%
2018/04/19	263	120.00	0	0.00	120.00	263	5,458	4.82%	大買/鉅額交易
2018/04/18	4	118.75	1	120.00	120.00	3	5,417	0.06%
2018/04/17	1	120.00	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	7	121.07	0	0.00	120.50	7	5,338	0.13%
2018/04/12	8	123.94	0	0.00	123.50	8	5,212	0.15%
2018/04/03	4	128.00	0	0.00	128.00	4	5,119	0.08%
2018/03/28	1	129.50	0	0.00	128.50	1	5,137	0.02%
2018/03/27	4	129.50	5	131.00	131.50	-1	5,139	-0.02%
2018/03/26	4	126.25	0	0.00	127.00	4	5,070	0.08%
2018/03/23	8	127.69	0	0.00	128.00	8	4,954	0.16%
2018/03/22	2	130.75	0	0.00	130.00	2	4,823	0.04%
2018/03/21	2	132.75	0	0.00	132.50	2	4,751	0.04%
2018/03/20	14	132.71	1	132.00	132.00	13	4,792	0.27%
2018/03/19	2	134.50	0	0.00	134.50	2	4,704	0.04%
2018/03/16	1	135.50	0	0.00	136.00	1	4,649	0.02%
2018/03/15	1	136.50	2	137.00	136.50	-1	4,569	-0.02%
2018/03/13	1	136.50	0	0.00	137.00	1	4,595	0.02%
2018/03/12	2	135.50	0	0.00	135.50	2	4,581	0.04%
2018/03/09	17	135.32	0	0.00	135.50	17	4,492	0.38%
2018/03/07	4	137.13	0	0.00	137.00	4	4,389	0.09%
2018/02/26	0	0.00	4	140.38	139.50	-4	4,733	-0.08%
2018/02/22	1	137.00	0	0.00	137.50	1	4,908	0.02%
2018/02/12	1	135.50	0	0.00	135.00	1	4,873	0.02%
2018/02/09	6	132.17	9	131.67	134.50	-3	4,935	-0.06%
2018/02/07	3	138.00	0	0.00	137.00	3	4,959	0.06%
2018/02/06	10	136.85	0	0.00	138.50	10	4,932	0.20%
2018/02/01	0	0.00	1	148.00	147.00	-1	4,923	-0.02%
2018/01/31	0	0.00	3	147.50	147.00	-3	5,023	-0.06%
2018/01/30	0	0.00	11	146.00	146.00	-11	5,010	-0.22%
2018/01/29	5	145.20	0	0.00	146.50	5	5,007	0.10%
2018/01/26	1	147.00	1	147.00	147.50	0	4,981	0.00%
2018/01/25	1	149.00	2	149.50	147.50	-1	5,045	-0.02%
2018/01/24	0	0.00	1	148.00	148.00	-1	5,101	-0.02%
2018/01/23	3	147.17	2.5	149.12	147.50	0.5	5,113	0.01%
2018/01/22	1	149.00	10	147.00	149.00	-9	4,988	-0.18%
2018/01/19	1	143.50	5	143.80	144.50	-4	4,846	-0.08%
2018/01/18	2	141.50	10	142.15	143.00	-8	4,788	-0.17%
2018/01/16	2	137.50	0	0.00	140.00	2	4,687	0.04%
2018/01/15	0	0.00	1	137.00	137.00	-1	4,663	-0.02%
2018/01/12	2	136.00	0	0.00	136.50	2	4,699	0.04%
2018/01/11	7	136.93	0	0.00	136.50	7	4,674	0.15%
2018/01/08	1	140.50	0	0.00	140.50	1	4,941	0.02%
2018/01/05	0	0.00	0.1	140.50	140.50	-0.1	5,034	0.00%
2018/01/03	6	138.92	3	139.50	139.00	3	5,157	0.06%
2018/01/02	3	141.50	0	0.00	141.00	3	5,128	0.06%