台達電 (2308)-兆豐-高雄券商分點個股進出

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
297.5
漲跌
▼2.5
漲幅
-0.83%
成交量
7,693張
產業
上市電子零組件類股
2195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－兆豐-高雄券商分點個股進出

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

兆豐-高雄券商分點個股進出
兆豐-高雄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
2024/04/23	2.4	298.94	0	0.00	297.50	2.4	11,630	0.02%
2024/04/22	3	297.67	1	300.50	300.00	2	11,707	0.02%
2024/04/19	9.2	301.48	3.1	309.97	298.50	6.1	11,655	0.05%
2024/04/18	3.4	304.31	3	308.50	309.00	0.4	11,503	0.00%
2024/04/17	11.6	297.74	1.8	298.87	300.50	9.8	11,382	0.09%
2024/04/16	22.8	295.96	5	296.60	293.00	17.8	11,428	0.16%
2024/04/15	3.2	308.38	3	311.00	308.00	0.2	11,364	0.00%
2024/04/12	7.1	317.71	0	0.00	317.00	7.1	11,250	0.06%
2024/04/11	9.5	319.19	4.2	321.53	319.50	5.3	11,177	0.05%
2024/04/10	1.4	330.17	0.3	329.70	328.00	1.2	10,983	0.01%
2024/04/09	2.2	332.27	0.2	331.50	334.00	2	10,950	0.02%
2024/04/08	3.1	334.81	4.1	338.15	334.00	-1	10,910	-0.01%
2024/04/03	1.2	333.54	0	0.00	332.00	1.2	10,795	0.01%
2024/04/02	2.3	331.61	2	336.00	338.00	0.3	10,773	0.00%
2024/04/01	2.1	335.59	1	334.50	334.50	1.1	10,704	0.01%
2024/03/29	2.3	345.39	43.1	344.47	341.00	-40.8	10,582	-0.39%
2024/03/28	0.3	343.00	28.1	342.17	342.50	-27.8	10,405	-0.27%
2024/03/27	7.3	342.56	2	350.00	341.50	5.3	10,303	0.05%
2024/03/26	6.5	347.16	6.2	346.46	343.50	0.3	10,120	0.00%
2024/03/25	9.6	355.33	36.3	356.01	352.50	-26.6	9,830	-0.27%
2024/03/22	117.3	352.08	64.6	353.53	358.00	52.7	9,577	0.55%	大買/
2024/03/21	7.4	324.98	30.4	333.45	338.00	-23	8,616	-0.27%
2024/03/20	3.6	318.20	17	319.71	316.00	-13.4	8,247	-0.16%
2024/03/19	1.2	319.93	17.7	318.59	320.00	-16.5	8,104	-0.20%
2024/03/18	1	305.00	1.1	304.52	306.00	-0.1	7,874	0.00%
2024/03/15	2.3	306.47	2	303.25	303.00	0.3	7,937	0.00%
2024/03/14	1.3	311.40	0	0.00	310.50	1.3	7,801	0.02%
2024/03/13	16.3	315.70	6.1	315.09	314.50	10.2	7,698	0.13%
2024/03/12	6	311.33	4	314.00	312.50	2	7,540	0.03%
2024/03/11	2	309.98	4	308.63	308.00	-2	7,417	-0.03%
2024/03/08	11.4	304.78	26.7	307.94	312.00	-15.3	7,338	-0.21%
2024/03/07	1.1	297.98	4	297.75	297.00	-3	6,824	-0.04%
2024/03/06	0.2	295.50	3	295.67	295.00	-2.8	6,725	-0.04%
2024/03/05	2.4	291.29	2	291.00	290.50	0.4	6,720	0.01%
2024/03/04	14	294.86	1	295.50	293.50	13	6,654	0.20%
2024/03/01	0.2	294.00	4	291.50	293.50	-3.8	6,504	-0.06%
2024/02/29	0	0.00	10.2	293.03	294.50	-10.2	6,488	-0.16%
2024/02/27	2	290.27	0	0.00	289.00	2	6,458	0.03%
2024/02/26	0.3	293.67	2	293.50	295.00	-1.7	6,412	-0.03%
2024/02/23	8.2	293.63	7.3	292.51	292.50	0.9	6,404	0.01%
2024/02/22	3	292.00	2	293.25	293.50	1	6,351	0.02%
2024/02/21	2.1	290.26	0	0.00	291.00	2.1	6,340	0.03%
2024/02/20	2.1	292.02	0	0.00	292.50	2.1	6,320	0.03%
2024/02/19	1.2	293.05	1	293.50	292.00	0.2	6,335	0.00%
2024/02/16	2	290.00	12	290.63	291.50	-10	6,385	-0.16%
2024/02/15	6.2	283.62	0.1	285.50	284.50	6.1	6,357	0.10%
2024/02/05	1.2	287.81	1	287.50	287.50	0.2	6,132	0.00%
2024/02/02	7.2	287.54	5	287.60	286.00	2.2	6,115	0.04%
2024/02/01	7.2	282.56	2.6	283.88	285.00	4.7	6,110	0.08%
2024/01/31	7.5	281.49	0.5	282.00	280.00	7	6,117	0.11%
2024/01/30	3.4	287.78	2	287.75	286.00	1.4	5,976	0.02%
2024/01/29	1.1	291.55	3	290.50	293.00	-1.9	6,004	-0.03%
2024/01/26	1.5	289.10	3	288.50	287.50	-1.6	6,080	-0.03%
2024/01/25	1.3	285.34	0	0.00	284.00	1.3	6,156	0.02%
2024/01/24	0.1	290.66	0	0.00	289.00	0.1	6,165	0.00%
2024/01/23	1.3	292.46	1	292.50	293.50	0.3	6,207	0.01%
2024/01/22	16	290.41	4.1	291.21	291.00	11.9	6,166	0.19%
2024/01/19	2.3	282.86	6	284.08	285.00	-3.8	6,104	-0.06%
2024/01/18	8.7	278.78	2	280.75	277.00	6.7	6,107	0.11%
2024/01/17	14.5	282.12	0.3	283.50	279.50	14.2	6,057	0.23%
2024/01/16	10.2	289.56	3	289.00	289.50	7.2	5,892	0.12%
2024/01/15	0	294.00	0.1	297.00	295.50	-0.1	5,752	0.00%
2024/01/12	3	293.33	3	293.50	293.50	0	5,865	0.00%
2024/01/11	5.2	293.29	0	0.00	293.00	5.2	5,862	0.09%
2024/01/10	4.5	290.58	0	0.00	291.00	4.5	5,843	0.08%
2024/01/09	21	297.54	0	0.00	295.50	21	5,702	0.37%
2024/01/08	3	306.00	2	306.50	306.00	1	5,582	0.02%
2024/01/05	2	305.51	0	0.00	304.50	2	5,659	0.04%
2024/01/04	1	304.50	0	0.00	304.00	1	5,688	0.02%
2024/01/03	1.1	303.77	0.3	304.00	304.50	0.8	5,779	0.01%
2024/01/02	2	310.25	0	0.00	310.00	2	5,754	0.03%
2023/12/29	0.1	313.00	0	0.00	313.50	0.1	5,791	0.00%
2023/12/28	2	313.75	0	0.00	313.00	2	5,826	0.03%
2023/12/27	6.1	312.59	0	0.00	313.00	6.1	5,883	0.10%
2023/12/26	2	310.25	2	310.50	310.50	0	5,907	0.00%
2023/12/25	0	307.00	0.1	307.50	306.50	-0.1	5,903	0.00%
2023/12/22	1.1	306.64	1.2	307.04	305.50	-0.1	6,004	0.00%
2023/12/21	1.1	302.73	3.1	304.53	303.50	-2	6,072	-0.03%
2023/12/20	0	0.00	2	306.25	305.50	-2	6,150	-0.03%
2023/12/19	0	304.50	1	304.50	302.50	-1	6,138	-0.02%
2023/12/18	2	307.50	0	0.00	307.00	2	6,178	0.03%
2023/12/15	0	0.00	1.1	315.45	313.00	-1.1	6,146	-0.02%
2023/12/14	2	307.00	0	0.00	305.50	2	6,008	0.03%
2023/12/13	0.4	302.12	0	302.50	303.00	0.4	6,011	0.01%
2023/12/12	4.3	301.03	3	301.50	301.00	1.3	5,999	0.02%
2023/12/11	1	310.00	0	0.00	310.50	1	5,934	0.02%
2023/12/07	0.1	312.50	0	0.00	311.00	0.1	5,973	0.00%
2023/12/06	1	310.00	1	313.00	310.00	0	6,025	0.00%
2023/12/05	0.2	312.24	0	0.00	310.50	0.2	6,011	0.00%
2023/12/04	0	0.00	0.1	319.50	320.50	-0.1	5,951	0.00%
2023/12/01	1	317.00	0	0.00	319.50	1	6,001	0.02%
2023/11/29	2.1	318.45	1	321.00	317.00	1.1	5,930	0.02%
2023/11/28	0	0.00	2	313.00	318.50	-2	5,893	-0.03%
2023/11/24	0	0.00	0.1	317.00	316.50	-0.1	5,880	0.00%
2023/11/21	0	310.00	10	307.50	310.50	-10	5,871	-0.17%
2023/11/20	0.3	306.50	0	0.00	306.00	0.3	5,912	0.01%
2023/11/17	0	0.00	1	306.50	305.00	-1	5,912	-0.02%
2023/11/16	2	305.50	0	0.00	305.00	2	5,923	0.03%
2023/11/15	0.1	307.00	2	307.50	306.50	-1.9	5,902	-0.03%
2023/11/13	1	301.00	0.2	301.25	299.50	0.8	5,947	0.01%
2023/11/10	0	0.00	0	303.50	303.50	0	5,980	0.00%
2023/11/09	0	0.00	1	302.01	302.00	-1	6,035	-0.02%
2023/11/08	0	302.08	1	301.00	301.00	-1	6,034	-0.02%
2023/11/07	20	306.08	2	305.75	306.00	18	6,042	0.30%
2023/11/06	1	309.00	24.3	310.22	308.00	-23.3	6,106	-0.38%
2023/11/03	1	298.50	21.1	305.30	304.00	-20.1	6,010	-0.34%
2023/11/02	3.1	297.40	1	299.00	298.50	2.1	5,943	0.04%
2023/11/01	12.2	286.72	3	286.33	287.00	9.2	5,924	0.16%
2023/10/31	3.2	291.51	1.2	293.42	290.50	2	5,931	0.03%
2023/10/30	0.2	296.00	0	0.00	295.00	0.2	6,209	0.00%
2023/10/27	6.3	296.72	0.2	296.00	295.00	6.1	6,405	0.10%
2023/10/26	8.6	299.13	0	0.00	298.00	8.6	6,666	0.13%
2023/10/25	9.3	305.49	1	305.50	305.50	8.3	6,654	0.12%
2023/10/24	5.1	305.47	1	308.00	308.00	4.1	6,595	0.06%
2023/10/20	7.4	309.76	2.1	310.28	309.00	5.4	6,628	0.08%
2023/10/19	1	312.50	1	315.50	317.50	0	6,545	0.00%
2023/10/18	3	318.67	4	319.75	317.50	-1	6,589	-0.02%
2023/10/17	2.1	322.63	0	0.00	321.50	2.1	6,551	0.03%
2023/10/16	4.3	325.49	0	0.00	325.00	4.3	6,623	0.06%
2023/10/13	1.4	328.96	0	0.00	328.50	1.4	6,669	0.02%
2023/10/12	0	336.00	0	0.00	336.00	0	6,647	0.00%
2023/10/04	1.1	328.73	45	327.74	333.00	-43.9	6,942	-0.63%
2023/10/03	45	339.87	1.2	341.08	336.50	43.8	6,933	0.63%
2023/10/02	0	0.00	2	335.00	335.50	-2	6,932	-0.03%
2023/09/28	0.1	325.00	0	324.00	324.50	0.1	7,020	0.00%
2023/09/27	2	323.01	1	322.50	323.00	1	7,075	0.01%
2023/09/26	4	329.00	1	327.00	326.50	3	7,120	0.04%
2023/09/25	1	330.50	1	334.50	336.50	0	7,247	0.00%
2023/09/22	0	0.00	1	325.00	328.50	-1	7,260	-0.01%
2023/09/21	1.2	323.29	1	326.00	325.00	0.2	7,321	0.00%
2023/09/19	0.4	329.75	1	331.00	330.50	-0.6	7,372	-0.01%
2023/09/18	1.7	333.64	0	0.00	330.50	1.7	7,598	0.02%
2023/09/15	0	0.00	1	340.00	340.00	-1	7,762	-0.01%
2023/09/14	0.2	338.00	1.1	337.96	338.00	-0.9	7,877	-0.01%
2023/09/13	1.4	333.25	0.1	329.50	331.50	1.4	8,001	0.02%
2023/09/12	2	332.00	2	331.75	332.50	0	8,360	0.00%
2023/09/11	1.2	333.03	46	331.25	331.50	-44.8	8,651	-0.52%
2023/09/08	3	341.67	2	340.50	340.00	1	8,860	0.01%
2023/09/07	0	345.00	0	0.00	343.00	0	9,100	0.00%
2023/09/06	9	348.56	1	349.00	345.00	8	9,296	0.09%
2023/09/05	1.1	347.48	0	0.00	348.50	1.1	9,306	0.01%
2023/09/04	0.3	348.50	0	0.00	346.00	0.3	9,405	0.00%
2023/09/01	32	346.86	0	0.00	346.00	32	9,557	0.33%
2023/08/31	0	345.50	2	347.00	346.00	-2	9,592	-0.02%
2023/08/29	2.1	343.05	2	344.50	346.50	0.1	9,712	0.00%
2023/08/28	2	341.00	0	0.00	342.50	2	9,696	0.02%
2023/08/25	2.1	348.73	3	347.33	345.50	-1	9,795	-0.01%
2023/08/24	2	354.25	1	355.50	357.00	1	9,803	0.01%
2023/08/23	10	348.00	2	348.50	348.00	8	9,787	0.08%
2023/08/22	4	348.25	0	0.00	349.50	4	9,963	0.04%
2023/08/21	0	0.00	1	340.00	343.00	-1	10,001	-0.01%
2023/08/18	4.4	340.29	1	338.00	341.50	3.4	9,988	0.03%
2023/08/17	1.2	344.25	9	345.00	348.00	-7.8	9,892	-0.08%
2023/08/16	1.4	349.46	0	0.00	350.00	1.4	9,820	0.01%
2023/08/15	2	352.75	1	352.50	351.50	1	9,831	0.01%
2023/08/14	1.1	349.11	3.1	350.69	350.50	-2	9,822	-0.02%
2023/08/11	2	356.00	3.1	355.34	357.00	-1	9,848	-0.01%
2023/08/10	6.3	347.74	1.2	351.15	351.50	5.2	9,791	0.05%
2023/08/09	1.1	357.09	1	356.50	357.50	0.1	9,727	0.00%
2023/08/08	10.5	364.69	0	0.00	360.50	10.5	9,738	0.11%
2023/08/07	8.6	364.28	3	367.50	363.50	5.6	9,713	0.06%
2023/08/04	1	361.00	23	360.00	361.50	-22	9,620	-0.23%
2023/08/02	38.1	371.16	28	360.21	361.00	10	9,505	0.11%
2023/08/01	26.1	371.34	1	371.50	372.50	25.1	9,159	0.27%
2023/07/31	6.5	378.45	14.2	383.04	365.50	-7.8	8,946	-0.09%
2023/07/28	1.1	355.05	3	363.83	366.50	-1.9	8,651	-0.02%
2023/07/27	4.1	358.27	2	358.25	358.50	2.1	8,573	0.02%
2023/07/26	1.1	361.59	0	0.00	360.50	1.1	8,666	0.01%
2023/07/25	1	365.00	3	365.67	364.00	-2	8,722	-0.02%
2023/07/24	4	361.25	42	359.10	361.00	-38	8,664	-0.44%
2023/07/21	10	358.00	15	355.80	359.50	-5	8,724	-0.06%
2023/07/20	2.4	357.71	1	357.00	356.50	1.4	8,725	0.02%
2023/07/19	2.2	360.40	1	358.51	357.00	1.1	8,726	0.01%
2023/07/18	2	370.00	2	368.50	365.50	0	8,706	0.00%
2023/07/17	0.1	368.50	21	366.71	368.50	-20.9	8,665	-0.24%
2023/07/14	5.1	367.53	21.1	366.98	368.00	-16	8,671	-0.18%
2023/07/13	3	370.88	19.1	378.32	370.50	-16.1	8,592	-0.19%
2023/07/12	1	362.00	1	360.52	363.00	0	8,481	0.00%
2023/07/11	33.7	359.36	14	357.61	359.50	19.7	8,712	0.23%
2023/07/10	7.5	351.33	3	348.50	348.50	4.5	8,663	0.05%
2023/07/07	7	348.93	7	350.00	348.00	0	8,645	0.00%
2023/07/06	2.2	354.82	2	354.75	354.00	0.2	8,604	0.00%
2023/07/05	0	0.00	2	367.00	366.00	-2	8,456	-0.02%
2023/07/04	16	367.59	65	365.38	367.00	-49	8,386	-0.58%
2023/07/03	23.1	360.70	4	358.64	362.50	19	8,333	0.23%
2023/06/30	21	342.74	1	342.50	344.50	20	8,191	0.24%
2023/06/29	27	350.61	10	351.50	349.50	17	8,124	0.21%
2023/06/28	0	0.00	1	347.50	347.00	-1	8,085	-0.01%
2023/06/27	4	348.75	52	346.21	345.00	-48	8,099	-0.59%
2023/06/26	6.1	348.87	0.5	352.00	348.00	5.6	8,031	0.07%
2023/06/21	4	363.39	11	365.45	364.00	-7	7,849	-0.09%
2023/06/20	36.2	371.56	13	371.12	369.00	23.2	7,663	0.30%
2023/06/19	7	372.77	6	375.08	375.50	1	7,520	0.01%
2023/06/16	10.1	379.03	14	375.18	371.50	-3.9	7,356	-0.05%
2023/06/15	5	367.40	13.2	368.18	370.00	-8.2	6,961	-0.12%
2023/06/14	7	353.07	10	351.90	353.00	-3	6,673	-0.04%
2023/06/13	1	344.46	5.1	345.00	343.00	-4.1	6,422	-0.06%
2023/06/12	55	340.94	10.1	340.62	336.00	44.9	6,199	0.72%
2023/06/09	0	0.00	1	327.50	323.00	-1	6,062	-0.02%
2023/06/08	4	328.38	3.1	324.56	325.00	0.9	6,008	0.01%
2023/06/07	1	329.00	13.1	326.21	328.50	-12.1	5,959	-0.20%
2023/06/06	1	317.50	2	317.75	316.00	-1	5,807	-0.02%
2023/06/05	0.1	316.00	0	0.00	319.50	0.1	5,826	0.00%
2023/05/30	1	314.50	0	0.00	314.00	1	5,850	0.02%
2023/05/29	0.1	315.50	1.1	320.09	315.50	-1	5,880	-0.02%
2023/05/26	1	314.50	3.3	316.60	318.00	-2.3	5,899	-0.04%
2023/05/25	0	0.00	0.1	304.00	308.00	-0.1	5,791	0.00%
2023/05/24	0	0.00	0.1	303.50	305.00	-0.1	5,783	0.00%
2023/05/23	1	303.00	0	0.00	302.50	1	5,777	0.02%
2023/05/19	0	0.00	3	307.50	306.50	-3	5,779	-0.05%
2023/05/18	0	0.00	0.2	308.00	306.50	-0.2	5,779	0.00%
2023/05/17	0	0.00	4.3	303.93	305.00	-4.3	5,729	-0.08%
2023/05/15	0	0.00	0.5	301.00	300.50	-0.5	5,704	-0.01%
2023/05/10	1.2	301.67	0	0.00	301.50	1.2	5,829	0.02%
2023/05/09	0	0.00	1	304.00	304.00	-1	5,846	-0.02%
2023/05/08	0.1	305.00	4	305.00	305.50	-3.9	5,872	-0.07%
2023/05/05	0	0.00	1	302.50	303.00	-1	5,953	-0.02%
2023/04/28	3.2	299.47	0.1	299.00	300.00	3.1	6,268	0.05%
2023/04/27	1.2	296.33	0	0.00	295.50	1.2	6,235	0.02%
2023/04/26	2.1	293.36	10	294.05	294.00	-7.9	6,241	-0.13%
2023/04/25	0	301.20	1	303.00	297.00	-1	6,177	-0.02%
2023/04/24	8.1	302.49	0	0.00	302.50	8.1	6,173	0.13%
2023/04/21	0.5	304.10	0	0.00	303.00	0.5	6,200	0.01%
2023/04/19	1	306.00	0	0.00	305.50	1	6,182	0.02%
2023/04/18	4.1	308.72	1	310.00	307.50	3.1	6,219	0.05%
2023/04/17	17	311.32	39	310.50	310.00	-22	6,239	-0.35%
2023/04/14	82.5	316.32	8.6	313.10	314.50	74	6,200	1.19%
2023/04/13	0.1	300.00	1	299.00	300.50	-0.9	5,923	-0.02%
2023/04/11	0	0.00	0.1	298.75	299.00	-0.1	5,890	0.00%
2023/04/10	0	294.50	0	0.00	295.00	0	5,858	0.00%
2023/04/06	2	295.00	0	0.00	294.50	2	5,812	0.03%
2023/03/31	1	298.50	0	0.00	301.00	1	5,773	0.02%
2023/03/30	1	294.50	0	0.00	295.50	1	5,729	0.02%
2023/03/28	10	299.00	1	298.50	298.50	9	5,722	0.16%
2023/03/27	0	0.00	0.2	298.50	300.00	-0.2	5,663	0.00%
2023/03/24	0	0.00	1.1	301.36	300.50	-1.1	5,686	-0.02%
2023/03/22	35	297.00	35	294.50	295.00	0	5,693	0.00%
2023/03/21	0	0.00	2	292.02	293.00	-2	5,745	-0.04%
2023/03/17	1	286.50	0.1	288.00	286.50	1	5,758	0.02%
2023/03/16	0	0.00	3	285.00	286.50	-3	5,757	-0.05%
2023/03/15	1	290.00	1	289.50	289.00	0	5,803	0.00%
2023/03/14	6.1	285.50	20	286.00	285.00	-14	5,821	-0.24%
2023/03/13	1	290.99	0	0.00	292.00	1	5,739	0.02%
2023/03/10	20	290.50	0	0.00	290.00	20	5,743	0.35%
2023/03/08	1	297.00	0	0.00	298.50	1	5,826	0.02%
2023/03/07	0	0.00	6.3	301.16	301.50	-6.3	5,820	-0.11%
2023/03/06	0	0.00	4	292.50	290.00	-4	5,662	-0.07%
2023/03/03	0.2	289.00	1	291.00	288.00	-0.8	5,664	-0.01%
2023/03/02	2	287.75	1	289.00	289.50	1	5,714	0.02%
2023/03/01	0	0.00	1	290.00	289.50	-1	5,716	-0.02%
2023/02/24	2	289.97	5	293.00	286.50	-3	5,699	-0.05%
2023/02/23	6.1	290.16	0	0.00	290.00	6.1	5,649	0.11%
2023/02/22	6	290.25	0	0.00	290.00	6	5,588	0.11%
2023/02/21	4	296.38	2	298.00	297.50	2	5,550	0.04%
2023/02/20	6	294.17	5	296.00	295.00	1	5,656	0.02%
2023/02/17	1	295.00	0	0.00	294.50	1	5,784	0.02%
2023/02/16	0	0.00	1	299.00	299.00	-1	5,823	-0.02%
2023/02/15	1	293.00	0	0.00	293.00	1	5,936	0.02%
2023/02/14	0	0.00	0.3	294.67	294.00	-0.3	5,917	-0.01%
2023/02/13	0.1	293.95	0	0.00	294.00	0.1	5,943	0.00%
2023/02/10	0.2	292.48	0.1	292.50	294.00	0.1	5,965	0.00%
2023/02/09	2	290.75	0	0.00	292.00	2	5,975	0.03%
2023/02/08	0	0.00	1.1	296.59	296.00	-1.1	5,896	-0.02%
2023/02/07	0	0.00	1	295.50	296.00	-1	5,855	-0.02%
2023/02/06	1	299.50	2	300.00	297.00	-1	5,927	-0.02%
2023/02/03	0	0.00	0.1	298.50	301.50	-0.1	5,966	0.00%
2023/02/02	0	0.00	0.1	295.92	298.00	-0.1	5,943	0.00%
2023/02/01	0.1	292.50	1	292.50	294.50	-0.9	5,918	-0.02%
2023/01/30	1	287.00	1	288.50	288.50	0	5,870	0.00%
2023/01/17	0	0.00	2	286.00	286.00	-2	5,796	-0.03%
2023/01/16	1	283.50	0	0.00	281.50	1	5,822	0.02%
2023/01/13	0	278.50	1	280.00	277.50	-1	5,821	-0.02%
2023/01/12	4.1	277.37	0	0.00	277.00	4.1	5,840	0.07%
2023/01/11	3	286.00	3	284.00	286.00	0	5,798	0.00%
2023/01/10	0	0.00	1	281.50	283.50	-1	5,843	-0.02%
2023/01/09	1	277.50	0.1	282.00	283.00	0.9	5,912	0.02%
2023/01/06	2.3	273.16	0	0.00	272.00	2.3	5,888	0.04%
2023/01/05	6.1	285.04	4.2	282.40	278.50	1.9	5,870	0.03%
2023/01/03	2.2	285.00	0	0.00	285.50	2.2	6,007	0.04%
2022/12/30	1.3	286.65	0	0.00	286.50	1.3	6,022	0.02%
2022/12/28	1	280.00	4.1	283.00	282.50	-3.1	6,219	-0.05%
2022/12/27	3	285.00	0	0.00	284.00	3	6,224	0.05%
2022/12/26	0.1	280.00	0	0.00	282.00	0.1	6,244	0.00%
2022/12/23	1.1	280.05	0	0.00	281.00	1.1	6,314	0.02%
2022/12/22	1	283.50	0	0.00	286.50	1	6,337	0.02%
2022/12/20	0.1	284.00	0	0.00	283.00	0.1	6,408	0.00%
2022/12/15	0	0.00	1.1	294.09	295.50	-1.1	6,382	-0.02%
2022/12/14	2	292.00	1	295.50	295.50	1	6,367	0.02%
2022/12/13	0	0.00	6	290.50	291.50	-6	6,326	-0.09%
2022/12/08	0.1	290.00	4	293.00	294.50	-3.9	6,341	-0.06%
2022/12/07	1.1	295.57	4	296.00	294.50	-2.9	6,355	-0.05%
2022/12/05	0.1	302.00	1	303.00	302.50	-0.9	6,325	-0.01%
2022/12/02	1.3	303.58	2	305.25	305.00	-0.7	6,404	-0.01%
2022/12/01	0	0.00	2	306.00	305.00	-2	6,403	-0.03%
2022/11/30	1	298.50	2.1	300.24	302.00	-1.1	6,349	-0.02%
2022/11/29	2	296.50	3	296.67	298.00	-1	6,266	-0.02%
2022/11/28	2	293.00	1	296.00	293.00	1	6,246	0.02%
2022/11/25	2	300.75	3	302.33	302.00	-1	6,239	-0.02%
2022/11/24	1	296.50	16.1	299.84	302.00	-15.1	6,203	-0.24%
2022/11/23	0	0.00	1	297.00	295.50	-1	6,181	-0.02%
2022/11/21	5	292.30	4	293.00	293.50	1	6,198	0.02%
2022/11/18	2	294.00	2.2	292.05	293.00	-0.2	6,158	0.00%
2022/11/17	0.2	289.00	1.4	288.18	292.00	-1.2	6,157	-0.02%
2022/11/16	0	0.00	2.1	290.19	288.50	-2.1	6,191	-0.03%
2022/11/15	0	0.00	25.6	289.78	293.00	-25.6	6,108	-0.42%
2022/11/14	1.5	285.16	3	286.33	285.50	-1.5	5,980	-0.02%
2022/11/11	3	279.83	14.4	282.13	283.50	-11.4	5,919	-0.19%
2022/11/10	0	0.00	2.3	271.86	271.00	-2.3	5,787	-0.04%
2022/11/09	0	0.00	0.1	274.50	274.00	-0.1	5,787	0.00%
2022/11/08	0.2	273.75	2	274.25	274.00	-1.8	5,811	-0.03%
2022/11/07	2	270.00	1.1	272.41	273.00	0.9	5,827	0.02%
2022/11/04	2	269.50	2	269.50	269.50	0	5,873	0.00%
2022/11/03	1	264.50	2.1	266.00	267.00	-1.1	5,942	-0.02%
2022/11/02	3	265.50	8.2	267.77	268.50	-5.2	5,982	-0.09%
2022/11/01	2.4	260.00	4	260.50	261.00	-1.6	5,890	-0.03%
2022/10/31	2.1	258.24	0	0.00	257.50	2.1	5,861	0.04%
2022/10/28	2.1	262.52	3	262.33	258.00	-0.9	5,930	-0.02%
2022/10/27	2.1	259.95	2	258.50	258.00	0.1	5,946	0.00%
2022/10/26	2	256.00	0	0.00	256.00	2	6,026	0.03%
2022/10/25	12.4	257.78	2	257.00	259.50	10.4	5,989	0.17%
2022/10/24	0.3	269.50	1.3	271.35	268.50	-1	5,924	-0.02%
2022/10/21	6.3	268.56	5	267.20	267.00	1.3	6,001	0.02%
2022/10/20	11.1	263.82	1	263.00	265.50	10.1	5,987	0.17%
2022/10/19	1.6	268.46	1	273.00	268.00	0.6	5,926	0.01%
2022/10/18	1.1	269.57	1.1	273.43	272.50	0	5,938	0.00%
2022/10/17	2.1	267.98	9.9	267.46	268.50	-7.8	5,911	-0.13%
2022/10/14	7.3	269.72	3	267.50	266.00	4.3	5,871	0.07%
2022/10/13	0	0.00	3.2	266.54	268.00	-3.2	5,867	-0.06%
2022/10/12	2	266.75	1	272.00	272.00	1	5,811	0.02%
2022/10/11	1.3	260.93	0	0.00	264.50	1.3	5,770	0.02%
2022/10/07	0	0.00	1	274.50	275.00	-1	5,720	-0.02%
2022/10/06	1	274.00	16.2	276.78	278.50	-15.2	5,778	-0.26%
2022/10/05	2	263.00	5.6	267.39	269.50	-3.6	5,777	-0.06%
2022/10/04	0	0.00	4.1	255.56	258.50	-4.1	5,738	-0.07%
2022/10/03	4	252.25	0	0.00	252.00	4	5,734	0.07%
2022/09/30	0	250.00	1	248.50	253.00	-1	5,806	-0.02%
2022/09/29	0.1	252.00	2	252.00	252.50	-1.9	5,831	-0.03%
2022/09/28	0.2	256.00	0	0.00	252.00	0.2	5,843	0.00%
2022/09/27	1	262.00	0	0.00	262.00	1	5,842	0.02%
2022/09/26	6.2	260.20	6	261.83	260.50	0.2	5,877	0.00%
2022/09/23	0	269.00	1.1	268.88	266.50	-1	5,917	-0.02%
2022/09/22	0.2	265.00	0.2	268.17	270.00	-0.1	5,978	0.00%
2022/09/21	0.1	267.00	0.1	267.50	267.00	0	6,024	0.00%
2022/09/20	4	270.88	2	270.99	271.00	2	6,062	0.03%
2022/09/19	0	0.00	1.1	268.44	269.00	-1.1	6,091	-0.02%
2022/09/16	2	265.01	0	0.00	264.50	2	6,157	0.03%
2022/09/15	0	0.00	2	270.50	270.50	-2	6,167	-0.03%
2022/09/14	0	0.00	3	265.17	268.00	-3	6,154	-0.05%
2022/09/13	1	270.00	3	269.50	269.00	-2	6,135	-0.03%
2022/09/12	5.2	269.92	3	269.17	270.00	2.2	6,119	0.04%
2022/09/08	2	267.00	9.1	264.30	268.00	-7.1	6,155	-0.12%
2022/09/07	2	255.00	0	0.00	257.00	2	6,129	0.03%
2022/09/06	3	258.50	7	256.50	257.50	-4	6,134	-0.07%
2022/09/02	1.1	257.89	0	0.00	255.00	1.1	6,164	0.02%
2022/09/01	5.4	257.67	0	0.00	258.50	5.4	6,131	0.09%
2022/08/31	2	261.00	0	0.00	263.00	2	6,065	0.03%
2022/08/30	0	0.00	2	265.50	264.00	-2	6,027	-0.03%
2022/08/29	4.2	262.60	0	0.00	262.50	4.2	6,025	0.07%
2022/08/26	0.1	268.50	1	269.00	268.00	-1	5,979	-0.02%
2022/08/25	1	266.00	0	0.00	268.00	1	5,937	0.02%
2022/08/23	2.2	265.49	84	266.48	266.00	-81.9	5,986	-1.37%
2022/08/18	1	271.50	0	0.00	272.50	1	5,984	0.02%
2022/08/16	0	0.00	1	272.00	272.50	-1	5,963	-0.02%
2022/08/15	5	272.00	3	271.67	274.00	2	5,951	0.03%
2022/08/12	5	267.00	1	268.00	267.00	4	5,913	0.07%
2022/08/11	92.2	271.57	1	272.00	272.50	91.2	5,864	1.56%
2022/08/10	2	268.50	3.3	269.25	272.00	-1.3	5,811	-0.02%
2022/08/09	0	0.00	7.2	265.03	265.00	-7.2	5,751	-0.13%
2022/08/08	0	0.00	2	264.00	264.50	-2	5,692	-0.04%
2022/08/05	8	263.13	0.1	263.50	262.50	7.9	5,722	0.14%
2022/08/04	1.2	259.87	4.1	260.66	261.00	-3	5,712	-0.05%
2022/08/03	0	0.00	0	261.50	264.00	0	5,587	0.00%
2022/08/02	0	0.00	1.2	256.88	258.50	-1.2	5,541	-0.02%
2022/08/01	0	0.00	15.1	257.01	258.50	-15.1	5,448	-0.28%
2022/07/29	3.4	259.10	2	257.00	258.00	1.4	5,489	0.03%
2022/07/28	1	262.93	4.2	262.28	262.00	-3.2	5,405	-0.06%
2022/07/27	1	253.34	2	253.50	254.00	-1	5,264	-0.02%
2022/07/26	0.1	248.09	53	247.84	249.00	-52.9	5,243	-1.01%
2022/07/25	0	0.00	0.3	249.80	250.50	-0.3	5,270	0.00%
2022/07/22	0	0.00	2	247.00	248.00	-2	5,269	-0.04%
2022/07/21	0	0.00	1.2	249.50	250.00	-1.2	5,285	-0.02%
2022/07/20	53	250.00	2.7	249.47	249.00	50.3	5,328	0.94%
2022/07/19	0	0.00	0.1	245.75	246.00	-0.1	5,358	0.00%
2022/07/18	0	0.00	0.4	245.50	245.00	-0.4	5,388	-0.01%
2022/07/15	0	0.00	6.1	245.01	245.00	-6.1	5,331	-0.11%
2022/07/14	0	0.00	0	243.00	239.50	0	5,273	0.00%
2022/07/13	1	239.50	6	240.58	239.50	-5	5,153	-0.10%
2022/07/08	1	228.00	1.6	227.70	227.50	-0.6	4,938	-0.01%
2022/07/07	1	215.76	6	219.00	221.00	-5	4,883	-0.10%
2022/07/06	3.1	213.84	0	0.00	210.50	3.1	4,852	0.06%
2022/07/05	1	218.50	4	222.63	220.50	-3	4,823	-0.06%
2022/07/04	3	217.33	2	218.50	219.00	1	4,779	0.02%
2022/07/01	0.4	221.75	1	222.00	221.50	-0.6	4,772	-0.01%
2022/06/30	1	223.99	0	0.00	221.50	1	4,734	0.02%
2022/06/29	2.1	225.52	1	227.50	227.50	1.1	4,712	0.02%
2022/06/24	1	238.00	11.1	240.40	239.00	-10.1	4,593	-0.22%
2022/06/23	0	0.00	0.5	232.09	234.00	-0.5	4,512	-0.01%
2022/06/21	0	0.00	5	228.90	232.50	-5	4,482	-0.11%
2022/06/20	3	220.34	0	0.00	220.00	3	4,455	0.07%
2022/06/17	1	227.49	0	0.00	227.00	1	4,446	0.02%
2022/06/16	0	0.00	2	231.25	227.50	-2	4,419	-0.05%
2022/06/15	1.4	225.21	0	0.00	225.00	1.4	4,488	0.03%
2022/06/14	1	223.50	0	226.50	228.50	1	4,547	0.02%
2022/06/13	2.1	227.88	0	0.00	228.00	2.1	4,603	0.05%
2022/06/10	0	0.00	0	238.00	237.00	0	4,633	0.00%
2022/06/09	0	0.00	1	236.00	235.00	-1	4,652	-0.02%
2022/06/07	2.1	230.88	0	0.00	233.00	2.1	4,895	0.04%
2022/06/06	0.1	239.00	0	0.00	239.00	0.1	4,910	0.00%
2022/06/02	0	0.00	1.3	238.12	236.50	-1.3	5,069	-0.03%
2022/05/31	0	0.00	2	240.25	241.50	-2	5,179	-0.04%
2022/05/30	0	234.50	4	236.00	238.50	-4	5,154	-0.08%
2022/05/27	0	0.00	4	227.77	231.50	-4	5,161	-0.08%
2022/05/26	2	223.50	1	225.00	224.00	1	5,214	0.02%
2022/05/25	0	0.00	1	224.00	222.50	-1	5,406	-0.02%
2022/05/24	3.1	221.84	1	226.00	220.00	2.1	5,433	0.04%
2022/05/23	4	225.38	1	229.00	225.00	3	5,443	0.06%
2022/05/20	1	223.00	1	227.00	226.50	0	5,468	0.00%
2022/05/19	1.1	222.07	1	221.00	222.00	0.1	5,431	0.00%
2022/05/18	0.1	229.64	3	231.50	231.00	-2.9	5,396	-0.05%
2022/05/17	0.1	225.13	1	226.00	225.00	-0.9	5,392	-0.02%
2022/05/16	1	222.00	2	225.75	223.00	-1	5,391	-0.02%
2022/05/12	11.1	218.88	0.3	219.67	218.50	10.8	5,516	0.20%
2022/05/11	1.1	222.52	0	0.00	223.50	1.1	5,557	0.02%
2022/05/10	6.4	223.63	3.1	225.90	226.50	3.3	5,575	0.06%
2022/05/09	1.1	229.97	2	228.00	230.00	-0.9	5,570	-0.02%
2022/05/06	19.7	233.46	6	233.08	234.00	13.7	5,644	0.24%
2022/05/05	0	0.00	1	241.00	241.00	-1	5,662	-0.02%
2022/05/03	9	243.28	0	0.00	242.50	9	5,723	0.16%
2022/04/29	0	0.00	4.5	250.67	250.00	-4.5	5,700	-0.08%
2022/04/27	0	0.00	2	246.00	245.00	-2	5,696	-0.04%
2022/04/26	0	0.00	10.3	246.83	252.00	-10.3	5,658	-0.18%
2022/04/25	12.6	238.02	0	0.00	236.50	12.6	5,558	0.23%
2022/04/22	3.7	247.26	0	0.00	246.00	3.7	5,492	0.07%
2022/04/21	0	0.00	1	252.50	253.00	-1	5,506	-0.02%
2022/04/20	0.1	249.50	0	0.00	251.00	0.1	5,559	0.00%
2022/04/19	0.1	249.50	2	249.00	247.50	-1.9	5,593	-0.03%
2022/04/18	2.2	247.64	5	248.00	247.50	-2.8	5,687	-0.05%
2022/04/15	1.1	250.00	0	0.00	249.50	1.1	5,744	0.02%
2022/04/13	0	0.00	2	254.75	255.50	-2	5,895	-0.03%
2022/04/12	1.2	249.25	0	0.00	248.50	1.2	6,001	0.02%
2022/04/11	2.1	251.53	1	251.00	250.50	1.1	6,165	0.02%
2022/04/08	0	0.00	1	262.00	261.00	-1	6,171	-0.02%
2022/04/07	0.2	262.00	0	0.00	261.00	0.2	6,140	0.00%
2022/03/31	5	268.00	0	0.00	268.50	5	6,046	0.08%
2022/03/30	10	267.50	5	269.00	268.00	5	6,023	0.08%
2022/03/28	0	263.00	18	263.00	265.00	-18	5,983	-0.30%
2022/03/25	2	269.00	2.1	269.21	268.00	-0.1	5,976	0.00%
2022/03/24	0	0.00	1.2	265.43	266.50	-1.2	5,949	-0.02%
2022/03/23	1	264.50	11	264.41	264.50	-10	5,966	-0.17%
2022/03/21	0	0.00	1	263.00	261.00	-1	6,015	-0.02%
2022/03/18	2.1	257.51	0.2	258.50	256.00	1.9	5,994	0.03%
2022/03/17	0	0.00	8.5	257.81	260.50	-8.5	5,919	-0.14%
2022/03/16	2.8	249.91	5	251.50	249.00	-2.2	5,902	-0.04%
2022/03/15	1	250.50	1	252.00	251.50	0	5,896	0.00%
2022/03/14	7.1	257.01	1	257.00	257.50	6.1	5,859	0.10%
2022/03/11	0	0.00	12.8	261.65	262.00	-12.8	5,846	-0.22%
2022/03/10	0.2	254.50	2	253.00	254.50	-1.8	5,727	-0.03%
2022/03/09	0	240.50	1.5	240.33	241.50	-1.5	5,639	-0.03%
2022/03/08	2.2	240.03	0	0.00	235.50	2.2	5,627	0.04%
2022/03/07	5.7	247.77	0	0.00	247.00	5.7	5,457	0.10%
2022/03/04	0.2	255.00	1	256.00	254.50	-0.8	5,476	-0.01%
2022/03/03	1	257.00	1	256.00	256.00	0	5,476	0.00%
2022/03/02	10	255.00	0.1	256.00	255.00	9.9	5,469	0.18%
2022/03/01	1.5	251.39	1	255.50	256.50	0.5	5,442	0.01%
2022/02/25	4.6	249.24	0	0.00	246.50	4.6	5,352	0.09%
2022/02/24	0.5	254.70	0	0.00	253.50	0.5	5,188	0.01%
2022/02/23	0	0.00	1	260.00	259.00	-1	5,124	-0.02%
2022/02/22	7.2	256.51	0	0.00	257.00	7.2	5,131	0.14%
2022/02/21	1.1	258.10	0	0.00	260.00	1.1	5,160	0.02%
2022/02/17	0	0.00	1	262.00	261.00	-1	5,306	-0.02%
2022/02/16	1.3	257.96	3	258.50	258.50	-1.7	5,301	-0.03%
2022/02/15	9	254.78	0	0.00	253.50	9	5,291	0.17%
2022/02/14	8.5	257.88	0	0.00	256.00	8.5	5,230	0.16%
2022/02/11	4.4	265.85	0	0.00	265.50	4.4	5,213	0.08%
2022/02/10	1	268.50	0	0.00	269.50	1	5,211	0.02%
2022/02/09	0	269.00	0	0.00	269.50	0	5,236	0.00%
2022/02/08	3.5	270.54	0	0.00	269.00	3.5	5,328	0.06%
2022/02/07	0	0.00	2	274.50	271.00	-2	5,302	-0.04%
2022/01/26	0.3	270.00	0	0.00	268.00	0.3	5,277	0.00%
2022/01/25	11.1	267.14	1	267.00	269.00	10.1	5,366	0.19%
2022/01/24	8	270.25	2	270.50	272.00	6	5,462	0.11%
2022/01/21	0.1	272.00	1	275.00	272.50	-0.9	5,584	-0.02%
2022/01/20	0	0.00	0.1	271.50	272.50	-0.1	5,662	0.00%
2022/01/19	0	0.00	0.1	275.15	275.00	-0.1	5,660	0.00%
2022/01/18	1	275.00	2	275.25	274.00	-1	5,689	-0.02%
2022/01/17	1	273.38	1	272.50	273.50	0	5,740	0.00%
2022/01/14	10.3	269.68	1.2	269.10	271.50	9.1	5,829	0.16%
2022/01/13	7.3	277.30	0.5	277.70	277.00	6.8	5,810	0.12%
2022/01/12	6.2	282.08	0	0.00	282.00	6.2	5,855	0.11%
2022/01/11	1	289.50	0	0.00	287.00	1	5,922	0.02%
2022/01/07	0.1	285.00	0	0.00	283.00	0.1	6,036	0.00%
2022/01/06	1	289.50	1.2	287.08	291.00	-0.2	6,082	0.00%
2022/01/05	2	291.75	0	0.00	290.50	2	6,030	0.03%
2022/01/04	4.2	293.24	8.3	294.68	297.00	-4.1	5,941	-0.07%
2022/01/03	0	0.00	3.1	276.95	282.00	-3.1	5,736	-0.05%
2021/12/29	1	279.00	0.1	278.50	278.00	0.9	5,763	0.02%
2021/12/28	7	276.93	6.2	277.97	277.50	0.8	5,852	0.01%
2021/12/27	1	275.50	1.5	272.76	275.50	-0.5	5,913	-0.01%
2021/12/24	1	271.00	2.2	270.73	270.50	-1.2	5,941	-0.02%
2021/12/23	0	0.00	0.1	269.00	270.00	-0.1	6,021	0.00%
2021/12/20	1	265.50	0	0.00	264.00	1	6,207	0.02%
2021/12/17	0.1	265.00	0	0.00	269.00	0.1	6,287	0.00%
2021/12/16	1	268.00	2	269.25	266.00	-1	6,256	-0.02%
2021/12/15	1	266.00	0	0.00	267.50	1	6,311	0.02%
2021/12/14	1.2	268.17	2	268.00	269.00	-0.8	6,378	-0.01%
2021/12/13	1.5	269.42	1	273.00	270.00	0.5	6,378	0.01%
2021/12/10	0	0.00	2.4	271.96	271.00	-2.4	6,400	-0.04%
2021/12/09	1.1	266.77	5.2	266.30	269.00	-4.1	6,351	-0.06%
2021/12/08	2	264.75	3	263.17	261.00	-1	6,361	-0.02%
2021/12/07	2	260.00	2	264.50	263.00	0	6,367	0.00%
2021/12/06	2	261.50	0	0.00	261.00	2	6,362	0.03%
2021/12/03	1	263.00	1	261.50	261.50	0	6,370	0.00%
2021/12/02	2.4	260.50	0	0.00	261.50	2.4	6,385	0.04%
2021/12/01	0	0.00	2	257.75	258.00	-2	6,380	-0.03%
2021/11/30	1.2	258.50	1	259.00	256.00	0.2	6,421	0.00%
2021/11/29	3	251.33	2	253.50	253.50	1	6,344	0.02%
2021/11/26	5.3	253.92	2	253.00	252.00	3.3	6,397	0.05%
2021/11/25	5	259.50	1	259.50	259.00	4	6,527	0.06%
2021/11/24	1	256.00	0	0.00	256.00	1	6,515	0.02%
2021/11/23	2	255.00	0.1	256.00	255.00	2	6,547	0.03%
2021/11/22	1.1	259.55	1	259.00	259.00	0.1	6,572	0.00%
2021/11/19	0.2	260.50	1	262.00	261.00	-0.8	6,626	-0.01%
2021/11/18	1.2	260.00	0	0.00	260.00	1.2	6,633	0.02%
2021/11/17	0	0.00	2.1	261.26	261.50	-2.1	6,621	-0.03%
2021/11/16	2.1	257.19	6	256.00	256.00	-3.9	6,622	-0.06%
2021/11/15	0	0.00	1	260.50	260.00	-1	6,688	-0.01%
2021/11/12	0	0.00	0	261.00	261.00	0	6,832	0.00%
2021/11/11	1	260.50	2	259.00	259.00	-1	6,996	-0.01%
2021/11/10	1	265.50	2	263.75	265.00	-1	7,023	-0.01%
2021/11/09	1	265.00	2.1	264.95	266.00	-1.1	7,005	-0.02%
2021/11/08	5.1	260.49	2	260.50	259.50	3.1	6,981	0.04%
2021/11/05	7	261.43	7.3	257.47	262.00	-0.3	6,943	0.00%
2021/11/04	0	0.00	6	252.25	253.50	-6	6,851	-0.09%
2021/11/03	2.4	247.73	0	0.00	247.00	2.4	6,809	0.04%
2021/11/02	1	251.00	0	0.00	252.00	1	6,775	0.01%
2021/11/01	2	257.75	5	255.01	257.50	-3	6,677	-0.05%
2021/10/29	3.4	247.38	3	247.50	245.00	0.4	6,571	0.01%
2021/10/28	4	247.02	2	252.75	252.50	2	6,545	0.03%
2021/10/27	22	242.98	1	245.00	244.50	21	6,488	0.32%
2021/10/26	2	246.50	2	245.50	244.50	0	6,511	0.00%
2021/10/25	2.3	243.41	0	0.00	242.50	2.3	6,487	0.04%
2021/10/22	5.1	245.10	0	0.00	244.00	5.1	6,498	0.08%
2021/10/21	1	254.00	1	256.00	253.00	0	6,467	0.00%
2021/10/20	3	253.68	5.1	255.90	254.50	-2	6,446	-0.03%
2021/10/19	4.1	251.75	5	257.80	259.00	-0.9	6,348	-0.01%
2021/10/18	0.1	244.50	0.1	245.50	249.50	0	6,260	0.00%
2021/10/15	0.1	236.00	6	239.25	240.00	-5.9	6,152	-0.10%
2021/10/14	8.1	238.12	0	0.00	235.50	8.1	6,115	0.13%
2021/10/13	0	248.50	4	247.50	246.50	-4	6,163	-0.06%
2021/10/12	5.1	246.98	0	0.00	247.00	5.1	6,208	0.08%
2021/10/08	0	251.00	0	0.00	250.50	0	6,432	0.00%
2021/10/07	0	0.00	1	251.00	248.50	-1	6,677	-0.01%
2021/10/05	0	0.00	2	243.75	245.00	-2	6,788	-0.03%
2021/10/04	2.2	241.06	0	0.00	240.00	2.2	6,716	0.03%
2021/10/01	3.3	246.56	0	0.00	248.00	3.3	6,663	0.05%
2021/09/30	0.1	251.50	0.2	251.00	252.00	-0.1	6,611	0.00%
2021/09/29	5.2	247.83	0.6	248.50	248.50	4.7	6,538	0.07%
2021/09/28	1	252.00	1	257.00	252.50	0	6,485	0.00%
2021/09/27	3	257.17	0	0.00	258.00	3	6,500	0.05%
2021/09/24	1	260.00	4	263.75	260.00	-3	6,478	-0.05%
2021/09/23	0	253.00	0	0.00	251.50	0	6,459	0.00%
2021/09/22	0.1	252.00	2	251.00	250.00	-1.9	6,483	-0.03%
2021/09/17	1	256.00	0	0.00	256.00	1	6,393	0.02%
2021/09/16	0.1	261.00	0	0.00	260.00	0.1	6,390	0.00%
2021/09/15	3.1	259.66	2	265.00	258.00	1.1	6,445	0.02%
2021/09/14	0	265.50	0	0.00	263.50	0	6,418	0.00%
2021/09/13	4.2	262.97	0	0.00	263.50	4.2	6,446	0.07%
2021/09/09	2	269.75	0	0.00	269.50	2	6,507	0.03%
2021/09/08	2	270.00	1	270.50	270.50	1	6,523	0.02%
2021/09/07	2	270.00	2	273.00	271.50	0	6,535	0.00%
2021/09/06	1	273.00	3	272.49	273.50	-2	6,572	-0.03%
2021/09/03	0	0.00	0.1	271.00	272.00	-0.1	6,531	0.00%
2021/09/02	0.1	270.50	1	266.00	268.50	-0.9	6,505	-0.01%
2021/09/01	1	271.50	1	270.50	272.00	0	6,509	0.00%
2021/08/31	4.2	267.11	0	0.00	270.50	4.2	6,447	0.07%
2021/08/26	1.1	276.00	2	276.00	276.50	-1	6,330	-0.02%
2021/08/25	1.2	274.36	12	275.92	277.50	-10.8	6,329	-0.17%
2021/08/24	2	270.00	3	272.50	268.00	-1	6,301	-0.02%
2021/08/23	0.1	270.50	3	270.00	270.00	-2.9	6,332	-0.05%
2021/08/20	16.1	269.23	3	264.67	263.00	13.1	6,313	0.21%
2021/08/19	0	0.00	1	271.50	269.00	-1	6,388	-0.02%
2021/08/18	2	267.75	2	264.75	267.00	0	6,264	0.00%
2021/08/17	4.3	265.74	0	0.00	262.00	4.3	6,120	0.07%
2021/08/16	1.1	276.00	4	277.25	279.00	-2.9	5,946	-0.05%
2021/08/13	1.3	272.58	2	273.00	274.00	-0.7	5,988	-0.01%
2021/08/12	4.1	276.05	0	0.00	276.50	4.1	6,034	0.07%
2021/08/11	0	0.00	1	279.50	280.00	-1	6,028	-0.02%
2021/08/10	1.2	281.39	0	0.00	278.00	1.2	6,107	0.02%
2021/08/09	1	279.50	2	280.50	281.50	-1	6,164	-0.02%
2021/08/06	3	285.67	0	0.00	285.00	3	6,230	0.05%
2021/08/05	1	286.00	0	0.00	287.00	1	6,349	0.02%
2021/08/04	1	287.00	0	0.00	286.50	1	6,560	0.02%
2021/08/03	2.1	287.72	0	0.00	287.50	2.1	6,696	0.03%
2021/08/02	1.1	286.98	0	0.00	287.00	1.1	6,630	0.02%
2021/07/30	4.1	287.40	0	0.00	287.00	4.1	6,670	0.06%
2021/07/29	1.2	290.26	0	0.00	291.50	1.2	6,744	0.02%
2021/07/28	0	290.00	95	287.00	292.00	-95	6,843	-1.39%
2021/07/27	4.1	292.88	1	298.00	292.00	3.1	6,954	0.04%
2021/07/26	4	301.38	0.2	300.00	299.00	3.8	7,031	0.05%
2021/07/23	0	305.00	3	307.00	304.00	-3	7,221	-0.04%
2021/07/22	5.5	304.36	5	309.40	303.00	0.5	7,307	0.01%
2021/07/21	1	301.00	1	306.00	306.00	0	7,336	0.00%
2021/07/20	6	301.58	3	300.50	300.00	3	7,312	0.04%
2021/07/19	7	305.36	2	307.50	308.00	5	7,352	0.07%
2021/07/16	1	321.50	2	317.75	319.50	-1	7,368	-0.01%
2021/07/15	29	322.76	6	320.33	320.50	23	7,429	0.31%
2021/07/14	99	318.59	21.4	320.38	323.00	77.6	7,510	1.03%
2021/07/13	2	305.25	5	305.80	307.00	-3	7,306	-0.04%
2021/07/12	1	299.50	2	297.75	299.50	-1	7,147	-0.01%
2021/07/09	1	297.50	0	0.00	295.00	1	7,204	0.01%
2021/07/08	3	300.83	0	0.00	301.50	3	7,236	0.04%
2021/07/05	0	0.00	2	303.50	304.00	-2	7,396	-0.03%
2021/07/02	2	301.75	1	305.00	299.00	1	7,426	0.01%
2021/06/30	0	0.00	2.3	302.22	303.00	-2.3	7,452	-0.03%
2021/06/29	0	0.00	1	298.00	299.50	-1	7,513	-0.01%
2021/06/28	0	0.00	1	297.50	297.00	-1	7,553	-0.01%
2021/06/25	0	0.00	3	297.00	295.00	-3	7,636	-0.04%
2021/06/24	1	290.00	1	290.50	290.00	0	7,589	0.00%
2021/06/23	1	295.00	0	0.00	296.00	1	7,550	0.01%
2021/06/22	1	295.00	2	300.00	296.00	-1	7,564	-0.01%
2021/06/21	2	294.00	2	298.00	294.00	0	7,547	0.00%
2021/06/18	0	0.00	2	300.50	299.50	-2	7,535	-0.03%
2021/06/17	0	0.00	5	299.50	299.50	-5	7,434	-0.07%
2021/06/16	2	302.25	0.1	301.50	303.00	1.9	7,548	0.03%
2021/06/15	6	304.83	2.1	302.45	302.00	3.9	7,627	0.05%
2021/06/11	0	0.00	0.1	296.00	296.50	-0.1	7,614	0.00%
2021/06/09	0.1	296.50	1	294.50	295.00	-0.9	7,788	-0.01%
2021/06/07	1	297.00	2.4	296.60	297.00	-1.4	8,083	-0.02%
2021/06/03	1.1	295.55	1.6	296.78	297.00	-0.5	8,421	-0.01%
2021/06/02	0.2	296.25	1.4	297.11	298.50	-1.2	8,510	-0.01%
2021/06/01	0	0.00	0	294.67	297.00	0	8,612	0.00%
2021/05/31	0	0.00	1.3	291.62	296.00	-1.3	8,755	-0.02%
2021/05/28	0	0.00	1.2	292.50	291.50	-1.2	8,813	-0.01%
2021/05/27	0	0.00	2	290.50	293.50	-2	8,955	-0.02%
2021/05/26	0.4	289.63	0	0.00	290.00	0.4	9,116	0.00%
2021/05/25	0.3	287.50	2.1	288.90	290.00	-1.8	9,278	-0.02%
2021/05/24	1	284.00	1	285.50	285.00	0	9,379	0.00%
2021/05/21	2.2	287.14	2.3	285.99	289.00	-0.1	9,496	0.00%
2021/05/20	2	282.50	7	278.86	281.00	-5	9,525	-0.05%
2021/05/19	1	274.00	3	274.50	273.50	-2	9,565	-0.02%
2021/05/18	3	272.67	2.1	274.45	274.50	0.9	9,817	0.01%
2021/05/17	4.3	267.09	8	267.06	266.50	-3.7	10,280	-0.04%
2021/05/14	1.4	265.71	2	267.25	266.50	-0.6	10,532	-0.01%
2021/05/13	3	266.83	12	266.29	264.50	-9	10,530	-0.09%
2021/05/12	3.4	257.08	6.5	257.15	265.00	-3.1	10,497	-0.03%
2021/05/11	8.5	274.12	4.2	271.40	271.00	4.3	10,427	0.04%
2021/05/10	0	290.81	1.3	290.27	287.50	-1.3	10,349	-0.01%
2021/05/07	1	285.00	1.3	289.96	293.50	-0.3	10,556	0.00%
2021/05/06	4.1	280.76	2.3	280.28	283.00	1.8	10,604	0.02%
2021/05/05	3.3	289.34	1	289.50	283.50	2.3	10,605	0.02%
2021/05/04	3.1	294.90	2.2	304.88	291.50	1	10,601	0.01%
2021/05/03	0	0.00	5.2	307.12	306.50	-5.2	10,520	-0.05%
2021/04/29	3.4	309.56	4.2	309.29	302.50	-0.8	10,571	-0.01%
2021/04/28	2.1	304.91	3.1	302.65	305.50	-1.1	10,525	-0.01%
2021/04/27	1	300.00	2	300.50	302.00	-1	10,594	-0.01%
2021/04/26	0	0.00	1.2	297.92	298.00	-1.2	10,649	-0.01%
2021/04/23	2	291.28	2	297.75	297.00	0	11,017	0.00%
2021/04/22	6.2	295.83	6.3	294.33	293.00	-0.1	11,200	0.00%
2021/04/21	2.3	303.63	0.1	303.00	301.00	2.2	11,269	0.02%
2021/04/20	5.1	307.21	12.9	306.67	307.50	-7.8	11,321	-0.07%
2021/04/19	0	0.00	5.2	297.69	298.00	-5.2	11,243	-0.05%
2021/04/16	0	0.00	1	294.50	296.50	-1	11,421	-0.01%
2021/04/15	1	289.00	3	292.67	295.50	-2	11,843	-0.02%
2021/04/14	1	290.00	1	295.00	291.50	0	12,150	0.00%
2021/04/13	1	295.50	4	295.00	292.00	-3	12,554	-0.02%
2021/04/12	3.1	292.37	0	0.00	291.00	3.1	12,759	0.02%
2021/04/08	1.4	297.71	0	0.00	297.00	1.4	12,809	0.01%
2021/04/07	0.1	296.00	0	0.00	298.50	0.1	12,818	0.00%
2021/04/06	1.2	298.08	3	300.83	298.00	-1.8	12,773	-0.01%
2021/04/01	1.2	294.79	6	293.75	295.50	-4.8	12,726	-0.04%
2021/03/31	3	290.67	0	0.00	288.00	3	12,593	0.02%
2021/03/30	1.1	290.73	8	290.44	292.50	-6.9	12,538	-0.06%
2021/03/29	0.2	288.50	2.1	287.05	288.00	-1.9	12,459	-0.02%
2021/03/26	0	0.00	7	287.36	288.00	-7	12,493	-0.06%
2021/03/25	6.1	283.52	5	283.80	284.00	1.1	12,538	0.01%
2021/03/24	1	286.50	2.1	285.24	285.50	-1.1	12,556	-0.01%
2021/03/23	4	287.38	3	288.67	288.00	1	12,582	0.01%
2021/03/22	0.4	285.00	5	286.10	287.00	-4.6	12,608	-0.04%
2021/03/19	9.1	283.80	0	0.00	283.00	9.1	12,739	0.07%
2021/03/18	9.6	289.50	6	287.83	288.00	3.6	12,699	0.03%
2021/03/17	1	282.50	0.1	284.00	284.00	0.9	12,670	0.01%
2021/03/16	0	0.00	1.5	280.93	282.00	-1.5	12,653	-0.01%
2021/03/15	3.2	278.22	11	278.18	277.50	-7.8	12,623	-0.06%
2021/03/12	3.2	280.84	4	282.63	282.00	-0.8	12,679	-0.01%
2021/03/11	6	280.67	10.3	276.86	281.50	-4.3	12,777	-0.03%
2021/03/10	1	265.61	2.1	269.26	265.00	-1	12,730	-0.01%
2021/03/09	6	261.42	1	261.00	263.50	5	12,665	0.04%
2021/03/08	12.4	275.30	6	273.75	270.50	6.4	12,526	0.05%
2021/03/05	4.6	275.54	1.1	276.55	275.00	3.5	12,528	0.03%
2021/03/04	5.2	282.46	3	282.33	281.00	2.2	12,597	0.02%
2021/03/03	8	284.69	77	290.15	289.00	-69	12,531	-0.55%
2021/03/02	76.2	292.53	8	293.75	288.00	68.2	12,523	0.54%
2021/02/26	13.8	284.23	1	284.50	280.50	12.8	12,443	0.10%
2021/02/25	5.3	291.75	6	294.17	294.50	-0.7	12,163	-0.01%
2021/02/24	16.1	297.10	2	295.00	294.00	14.1	12,077	0.12%
2021/02/23	0.2	300.25	2	296.75	303.00	-1.8	11,987	-0.02%
2021/02/22	2.2	300.60	4.2	300.12	301.00	-2.1	11,955	-0.02%
2021/02/19	8.2	298.86	3	298.50	300.00	5.2	11,887	0.04%
2021/02/18	1	310.96	14.5	307.54	306.00	-13.5	11,834	-0.11%
2021/02/17	11	295.41	19.4	295.93	299.50	-8.4	11,619	-0.07%
2021/02/05	19	279.47	6	280.00	280.50	13	11,080	0.12%
2021/02/04	1	285.01	1	285.00	287.00	0	10,881	0.00%
2021/02/03	3	286.00	4	285.63	284.00	-1	10,819	-0.01%
2021/02/02	10	287.85	6	288.58	286.00	4	10,738	0.04%
2021/02/01	6	281.67	2	282.00	285.00	4	10,605	0.04%
2021/01/29	4	292.75	8.2	295.39	282.50	-4.2	10,611	-0.04%
2021/01/28	4	286.38	61	282.16	287.50	-57	10,465	-0.54%
2021/01/27	2.1	287.60	0	0.00	287.50	2.1	10,350	0.02%
2021/01/26	5.1	289.22	0	0.00	289.00	5.1	10,236	0.05%
2021/01/25	0.3	294.17	2	293.75	295.50	-1.7	10,157	-0.02%
2021/01/22	4	293.13	3	291.67	291.00	1	10,248	0.01%
2021/01/21	6.6	296.13	14	295.39	299.00	-7.4	10,109	-0.07%
2021/01/20	11.4	295.71	17	295.88	294.50	-5.6	10,044	-0.06%
2021/01/19	12	295.13	4	296.38	294.00	8	9,992	0.08%
2021/01/18	24.1	289.14	1.9	291.29	289.50	22.2	9,867	0.23%
2021/01/15	11.5	303.44	8	300.88	299.50	3.5	9,503	0.04%
2021/01/14	10.3	305.40	1	306.00	306.00	9.3	9,217	0.10%
2021/01/13	6	311.75	6	313.00	312.50	0	8,987	0.00%
2021/01/12	19.1	316.14	12	317.08	314.00	7.1	8,809	0.08%
2021/01/11	19.2	310.30	7.6	310.87	313.00	11.5	8,579	0.13%
2021/01/08	37.2	314.78	9	321.44	310.00	28.2	8,383	0.34%
2021/01/07	55.3	302.79	10.7	308.65	316.00	44.6	7,990	0.56%
2021/01/06	33.1	294.93	22	298.34	298.00	11.1	7,644	0.15%
2021/01/05	17	277.62	4	277.25	276.50	13	7,261	0.18%
2021/01/04	3	270.00	0	0.00	265.00	3	7,118	0.04%
2020/12/31	6	264.50	8.1	263.25	263.00	-2.1	7,043	-0.03%
2020/12/30	1.2	256.07	7	257.14	260.00	-5.9	7,019	-0.08%
2020/12/29	0	0.00	5	253.50	255.50	-5	7,001	-0.07%
2020/12/28	1	254.00	0	254.00	254.50	1	7,092	0.01%
2020/12/25	0	0.00	0.1	249.50	249.00	-0.1	7,102	0.00%
2020/12/24	2.1	247.57	2	247.50	247.50	0.1	7,141	0.00%
2020/12/23	2	247.00	2	248.00	248.00	0	7,158	0.00%
2020/12/22	1.1	247.89	1	256.50	247.00	0.1	7,235	0.00%
2020/12/21	0	248.00	5	254.70	258.00	-5	7,255	-0.07%
2020/12/18	0	0.00	5	248.70	248.00	-5	7,213	-0.07%
2020/12/17	10	247.50	0	0.00	247.00	10	7,157	0.14%
2020/12/16	0.2	246.56	3	247.50	248.00	-2.8	7,098	-0.04%
2020/12/15	5.1	247.28	54	245.19	245.50	-49	7,097	-0.69%
2020/12/14	5.4	244.69	3	246.00	246.00	2.4	6,941	0.03%
2020/12/11	2.2	248.95	5	247.00	250.50	-2.8	6,871	-0.04%
2020/12/10	4	247.99	3	247.50	248.00	1	6,838	0.01%
2020/12/09	6.1	250.11	1	250.50	251.00	5.1	6,814	0.07%
2020/12/08	5.1	247.02	3	248.67	249.00	2.1	6,771	0.03%
2020/12/07	22	254.16	4.1	252.50	250.00	17.9	6,635	0.27%
2020/12/04	2	245.00	3	246.00	247.00	-1	6,466	-0.02%
2020/12/03	2	236.25	4	235.00	237.00	-2	6,338	-0.03%
2020/12/02	1	230.50	0	230.00	232.00	1	6,322	0.02%
2020/12/01	1	227.99	0	226.50	227.00	1	6,360	0.02%
2020/11/30	4.1	224.38	4	221.63	224.50	0.1	6,277	0.00%
2020/11/27	0.4	220.00	0	220.00	220.00	0.3	6,122	0.01%
2020/11/26	2	215.00	1	214.50	216.00	1	6,102	0.02%
2020/11/25	0	0.00	1	208.50	207.50	-1	6,072	-0.02%
2020/11/24	0	0.00	1	210.50	209.50	-1	6,033	-0.02%
2020/11/23	3	213.00	1	210.50	212.00	2	6,041	0.03%
2020/11/19	1	207.50	0	0.00	208.00	1	5,955	0.02%
2020/11/18	0	202.50	0	0.00	203.00	0	5,913	0.00%
2020/11/17	0.1	203.50	2	204.25	205.50	-1.9	6,011	-0.03%
2020/11/16	0	0.00	2	202.00	202.00	-2	6,079	-0.03%
2020/11/13	3	199.67	1	200.00	200.50	2	6,028	0.03%
2020/11/12	0	0.00	5	200.50	202.00	-5	6,023	-0.08%
2020/11/10	1	195.50	0	0.00	193.00	1	5,866	0.02%
2020/11/09	55	198.35	0	0.00	197.50	55	5,906	0.93%
2020/11/06	0	0.00	9	194.50	194.50	-9	6,009	-0.15%
2020/11/04	3	190.50	1.1	191.95	192.00	1.9	5,991	0.03%
2020/11/03	4	187.50	0	0.00	188.00	4	6,046	0.07%
2020/11/02	0	0.00	2.1	185.36	188.00	-2.1	6,107	-0.03%
2020/10/30	6.1	190.67	0	0.00	190.00	6.1	6,184	0.10%
2020/10/29	1.1	195.59	0	0.00	195.00	1.1	6,153	0.02%
2020/10/28	1	203.00	1	200.50	200.50	0	6,284	0.00%
2020/10/27	0	0.00	4.1	201.87	203.00	-4.1	6,435	-0.06%
2020/10/21	0	0.00	1	198.50	196.50	-1	7,035	-0.01%
2020/10/19	0	0.00	1	197.00	196.50	-1	7,184	-0.01%
2020/10/15	0	0.00	1	195.00	194.50	-1	7,424	-0.01%
2020/10/13	1	193.50	0	0.00	194.50	1	7,575	0.01%
2020/10/12	0	0.00	3	195.83	196.00	-3	7,604	-0.04%
2020/10/08	5	191.00	1	191.00	193.00	4	7,574	0.05%
2020/10/06	0	0.00	1	190.52	191.50	-1	7,633	-0.01%
2020/10/05	0	0.00	2	192.00	189.50	-2	7,735	-0.03%
2020/09/29	1	183.50	0	0.00	185.00	1	7,853	0.01%
2020/09/28	1	180.50	0	0.00	182.50	1	7,926	0.01%
2020/09/25	2	179.75	1	178.00	176.50	1	8,133	0.01%
2020/09/24	0.1	183.00	5	180.00	183.00	-4.9	8,207	-0.06%
2020/09/16	0	0.00	0.1	191.00	191.00	-0.1	8,829	0.00%
2020/09/15	0	0.00	1	190.50	188.50	-1	8,983	-0.01%
2020/09/14	1	188.00	1	189.50	189.00	0	9,198	0.00%
2020/09/11	0	0.00	1	186.00	187.50	-1	9,408	-0.01%
2020/09/09	3	180.33	0	0.00	184.00	3	9,624	0.03%
2020/09/08	2	183.25	2	183.75	184.50	0	9,664	0.00%
2020/09/07	1	182.50	0.3	182.50	182.00	0.7	9,760	0.01%
2020/09/04	4	186.13	0	0.00	186.00	4	9,838	0.04%
2020/09/03	0	0.00	2.1	191.99	191.50	-2.1	9,881	-0.02%
2020/09/02	1	191.00	0	0.00	189.50	1	10,189	0.01%
2020/09/01	1	188.50	3	190.00	190.50	-2	10,200	-0.02%
2020/08/31	5	189.50	2	192.50	189.00	3	10,210	0.03%
2020/08/28	1	191.50	51	191.54	194.00	-50	10,300	-0.49%
2020/08/27	2	193.00	0	0.00	193.50	2	10,476	0.02%
2020/08/26	0	0.00	1	196.50	197.00	-1	10,533	-0.01%
2020/08/25	1	195.50	1	198.50	195.50	0	10,654	0.00%
2020/08/24	51	197.45	1	196.00	197.00	50	10,689	0.47%
2020/08/21	19	189.11	16	190.25	191.00	3	10,666	0.03%
2020/08/20	4	191.00	1	198.50	190.50	3	10,526	0.03%
2020/08/19	1	201.50	1	204.00	200.00	0	10,394	0.00%
2020/08/17	1	203.00	0	0.00	204.00	1	10,355	0.01%
2020/08/14	1	201.50	0	0.00	201.50	1	10,369	0.01%
2020/08/13	0	0.00	1	201.00	201.50	-1	10,366	-0.01%
2020/08/12	0	0.00	2	197.50	198.50	-2	10,322	-0.02%
2020/08/07	0	0.00	73	199.23	200.50	-73	10,186	-0.72%
2020/08/06	0	0.00	4	206.00	204.50	-4	10,203	-0.04%
2020/08/05	2	203.50	3	202.50	204.50	-1	10,186	-0.01%
2020/08/04	0	0.00	2	206.75	207.50	-2	10,090	-0.02%
2020/08/03	6	204.58	0	202.50	202.50	6	9,991	0.06%
2020/07/31	1	201.50	0	0.00	200.00	1	9,801	0.01%
2020/07/30	2	197.00	3	199.67	197.50	-1	9,591	-0.01%
2020/07/29	1	185.00	8.2	187.93	191.00	-7.2	9,357	-0.08%
2020/07/28	5	189.90	0	0.00	187.00	5	9,273	0.05%
2020/07/27	1	186.00	2	188.75	188.50	-1	9,361	-0.01%
2020/07/24	1	185.00	1	185.50	184.50	0	9,299	0.00%
2020/07/22	0.1	192.00	6	191.00	192.50	-6	9,198	-0.06%
2020/07/21	1	186.50	2	185.50	185.50	-1	9,011	-0.01%
2020/07/20	2	181.75	0	0.00	182.00	2	8,932	0.02%
2020/07/17	3	186.00	0	0.00	184.00	3	8,887	0.03%
2020/07/16	0	0.00	5	183.60	185.00	-5	8,791	-0.06%
2020/07/15	0	0.00	5	184.50	184.50	-5	8,756	-0.06%
2020/07/14	0	0.00	2	184.75	185.00	-2	8,739	-0.02%
2020/07/13	0	0.00	2	185.50	186.50	-2	8,712	-0.02%
2020/07/10	1	183.00	8	182.63	183.50	-7	8,784	-0.08%
2020/07/09	2	182.69	2	183.25	180.50	0	8,750	0.00%
2020/07/08	0	0.00	5	179.30	179.50	-5	8,643	-0.06%
2020/07/07	2	175.50	2	174.50	175.00	0	8,588	0.00%
2020/07/06	6	176.25	13	174.85	176.50	-7	8,511	-0.08%
2020/07/03	0.1	169.50	2	170.75	169.50	-1.9	8,319	-0.02%
2020/07/02	1	165.50	3	165.50	165.50	-2	8,224	-0.02%
2020/07/01	3	169.00	1	170.50	169.50	2	8,169	0.02%
2020/06/30	2	167.00	1	167.01	167.50	1	8,096	0.01%
2020/06/29	2	169.25	0	0.00	168.50	2	8,034	0.02%
2020/06/23	74	169.02	3	169.67	170.00	71	7,789	0.91%
2020/06/22	0	0.00	8	167.44	169.00	-8	7,631	-0.10%
2020/06/19	0	0.00	7	165.79	166.50	-7	7,541	-0.09%
2020/06/18	3	161.50	2	162.00	162.50	1	7,329	0.01%
2020/06/17	2	158.75	0	0.00	159.00	2	7,188	0.03%
2020/06/16	1	157.00	0	0.00	157.00	1	7,248	0.01%
2020/06/15	4	153.38	0	0.00	153.00	4	7,265	0.06%
2020/06/12	3	155.33	2	154.50	155.00	1	7,240	0.01%
2020/06/11	3	157.33	2	156.25	156.50	1	7,220	0.01%
2020/06/10	4	160.13	7	161.43	160.50	-3	7,181	-0.04%
2020/06/09	7	160.14	10	158.10	159.00	-3	7,355	-0.04%
2020/06/08	0	0.00	1	154.50	155.00	-1	7,223	-0.01%
2020/06/05	0	0.00	2	153.75	153.50	-2	7,217	-0.03%
2020/06/04	0	0.00	10	154.00	152.50	-10	7,195	-0.14%
2020/06/03	0	0.00	7	149.79	151.50	-7	7,156	-0.10%
2020/06/02	0	0.00	2	145.00	145.00	-2	6,973	-0.03%
2020/06/01	0	0.00	1	143.00	144.00	-1	6,888	-0.01%
2020/05/28	1	138.00	0	0.00	139.00	1	6,715	0.01%
2020/05/21	0	0.00	1	141.50	141.50	-1	6,869	-0.01%
2020/05/18	0	0.00	1	139.00	137.00	-1	6,816	-0.01%
2020/05/15	0	0.00	1	139.50	138.50	-1	6,829	-0.01%
2020/05/14	0	0.00	1	141.50	140.00	-1	6,788	-0.01%
2020/05/13	0	0.00	2	138.25	140.50	-2	6,751	-0.03%
2020/05/12	1	137.00	0	0.00	137.00	1	6,687	0.01%
2020/05/08	0	0.00	1	140.50	140.00	-1	6,704	-0.01%
2020/05/05	1	137.00	0	0.00	139.00	1	6,692	0.01%
2020/05/04	3	137.00	2	139.00	136.00	1	6,700	0.01%
2020/04/30	0	0.00	6	141.17	140.00	-6	6,627	-0.09%
2020/04/29	0	0.00	1	136.00	138.00	-1	6,460	-0.02%
2020/04/28	0	0.00	1	135.00	135.00	-1	6,480	-0.02%
2020/04/27	1	132.50	3	134.50	133.50	-2	6,652	-0.03%
2020/04/24	1	130.50	1	130.50	131.00	0	6,727	0.00%
2020/04/23	2	130.75	0	0.00	129.50	2	6,769	0.03%
2020/04/21	0	0.00	1	129.00	128.50	-1	6,834	-0.01%
2020/04/20	1	131.50	0	0.00	131.00	1	6,824	0.01%
2020/04/17	2	135.50	3	136.17	134.50	-1	6,786	-0.01%
2020/04/16	4	134.50	1	134.00	134.00	3	6,778	0.04%
2020/04/15	1	137.00	1	134.00	136.50	0	6,857	0.00%
2020/04/14	0	0.00	2	130.75	132.00	-2	6,752	-0.03%
2020/04/13	2	126.25	0	0.00	125.00	2	6,728	0.03%
2020/04/10	0	0.00	2	127.00	128.00	-2	6,762	-0.03%
2020/04/09	1	126.00	0	0.00	125.00	1	6,768	0.01%
2020/04/08	0	0.00	10	124.50	125.00	-10	6,739	-0.15%
2020/04/07	2	121.00	14	121.11	121.00	-12	6,709	-0.18%
2020/04/06	2	118.00	0	0.00	119.00	2	6,804	0.03%
2020/04/01	1	119.50	0	0.00	120.00	1	6,727	0.01%
2020/03/31	0.8	121.50	0	0.00	120.50	0.8	6,725	0.01%
2020/03/30	0	0.00	1	116.50	119.50	-1	6,668	-0.01%
2020/03/27	11	120.14	2	120.00	118.00	9	6,654	0.14%
2020/03/26	1	119.00	0	0.00	120.00	1	6,631	0.02%
2020/03/25	2	119.00	0	0.00	119.00	2	6,698	0.03%
2020/03/24	0	0.00	2	117.75	115.00	-2	6,667	-0.03%
2020/03/23	2	112.00	1	114.00	112.50	1	6,714	0.01%
2020/03/20	2	115.75	2	117.75	117.50	0	6,693	0.00%
2020/03/19	2	112.00	0.3	111.00	111.00	1.7	6,643	0.03%
2020/03/18	1	115.50	1	117.50	115.00	0	6,604	0.00%
2020/03/16	2	120.75	1	120.00	118.00	1	6,460	0.02%
2020/03/13	13	113.92	0	0.00	120.00	13	6,356	0.20%
2020/03/12	5	127.80	3	128.67	123.50	2	6,073	0.03%
2020/03/11	1	134.00	1	134.50	133.00	0	5,867	0.00%
2020/03/09	5	133.80	0	0.00	133.00	5	5,776	0.09%
2020/03/05	0	0.00	10	142.00	142.50	-10	5,654	-0.18%
2020/03/04	10	139.00	2	139.25	140.00	8	5,743	0.14%
2020/03/03	1	138.00	1	139.00	138.00	0	5,843	0.00%
2020/03/02	1	139.50	5	138.60	138.00	-4	5,835	-0.07%
2020/02/27	0	0.00	0.5	140.50	140.00	-0.5	5,910	-0.01%
2020/02/25	0	0.00	3	140.33	141.00	-3	5,806	-0.05%
2020/02/24	5	141.90	1	142.00	141.50	4	5,792	0.07%
2020/02/21	2	142.75	1	144.50	144.50	1	5,787	0.02%
2020/02/19	0	0.00	2	144.50	143.50	-2	5,833	-0.03%
2020/02/18	3	142.17	2	143.00	142.00	1	5,914	0.02%
2020/02/17	2	144.75	0	0.00	144.50	2	5,893	0.03%
2020/02/14	1	144.00	1	144.50	146.50	0	5,939	0.00%
2020/02/13	1	144.00	2	145.50	145.50	-1	5,910	-0.02%
2020/02/12	2	142.50	0	0.00	144.00	2	5,916	0.03%
2020/02/11	1	142.00	2	143.50	142.50	-1	5,928	-0.02%
2020/02/10	3	142.17	1	143.00	143.00	2	6,084	0.03%
2020/02/07	1	145.00	0	0.00	143.50	1	6,221	0.02%
2020/02/06	0	0.00	1	147.00	147.00	-1	6,445	-0.02%
2020/02/05	1	143.50	3	145.17	145.50	-2	6,521	-0.03%
2020/02/03	2	139.00	2	139.00	140.50	0	6,618	0.00%
2020/01/31	5	143.90	1	143.50	143.00	4	6,656	0.06%
2020/01/30	8	145.00	10	146.45	143.00	-2	6,897	-0.03%
2020/01/20	0	0.00	1	153.00	152.50	-1	6,756	-0.01%
2020/01/17	0	0.00	5	151.40	152.00	-5	6,685	-0.07%
2020/01/16	0	0.00	5	150.50	151.00	-5	6,757	-0.07%
2020/01/15	4	148.00	2	148.75	148.50	2	6,755	0.03%
2020/01/14	1	150.00	0	0.00	151.00	1	6,760	0.01%
2020/01/13	3	150.33	2	152.50	149.50	1	6,828	0.01%
2020/01/10	8	151.69	3	151.50	151.00	5	6,891	0.07%
2020/01/09	3	152.00	9	152.11	152.00	-6	6,880	-0.09%
2020/01/08	1	147.00	3	147.83	148.00	-2	6,866	-0.03%
2020/01/07	3	147.83	6	148.92	149.00	-3	6,885	-0.04%
2020/01/06	11	149.05	3	149.33	149.00	8	7,018	0.11%
2020/01/03	0	0.00	6	151.08	151.50	-6	7,172	-0.08%
2020/01/02	1	151.00	0	0.00	151.00	1	7,145	0.01%
2019/12/31	0	0.00	13	152.77	151.50	-13	7,212	-0.18%
2019/12/30	6	150.25	22	151.59	152.00	-16	7,322	-0.22%
2019/12/27	2	147.50	1	148.50	148.00	1	7,179	0.01%
2019/12/26	2	146.75	0	0.00	146.00	2	7,226	0.03%
2019/12/24	14	146.18	8	146.00	146.50	6	7,488	0.08%
2019/12/23	0	0.00	2	147.75	148.50	-2	7,697	-0.03%
2019/12/20	4	147.63	9	147.00	146.50	-5	8,017	-0.06%
2019/12/19	1	150.50	0	0.00	150.50	1	8,048	0.01%
2019/12/18	1	149.00	4	149.38	150.00	-3	8,014	-0.04%
2019/12/17	4	148.00	0	0.00	149.50	4	8,012	0.05%
2019/12/16	3	147.83	27	147.54	148.50	-24	7,995	-0.30%
2019/12/13	1	144.00	2	144.25	145.50	-1	7,920	-0.01%
2019/12/12	0	0.00	3	143.50	143.00	-3	7,841	-0.04%
2019/12/10	1	142.50	2	141.50	142.50	-1	7,874	-0.01%
2019/12/09	2	142.75	4	142.50	143.00	-2	7,882	-0.03%
2019/12/06	2	141.50	0	0.00	141.50	2	7,794	0.03%
2019/12/05	0	0.00	1	141.00	140.50	-1	7,745	-0.01%
2019/12/04	0	0.00	1	140.50	140.00	-1	7,709	-0.01%
2019/12/03	2	141.00	0	0.00	141.50	2	7,734	0.03%
2019/12/02	3	140.00	0	0.00	140.50	3	7,742	0.04%
2019/11/29	3	140.00	2	140.00	140.00	1	7,695	0.01%
2019/11/28	1	141.00	3	141.67	142.00	-2	7,588	-0.03%
2019/11/26	2	139.00	2	139.25	138.50	0	7,516	0.00%
2019/11/25	3	138.50	1	138.00	138.50	2	7,374	0.03%
2019/11/21	0	0.00	4	136.38	137.50	-4	7,509	-0.05%
2019/11/19	0	0.00	3	138.33	139.50	-3	7,466	-0.04%
2019/11/18	1	135.00	1	136.50	136.50	0	7,375	0.00%
2019/11/15	7	133.86	0	0.00	133.50	7	7,406	0.09%
2019/11/13	6	136.33	0	0.00	135.50	6	7,322	0.08%
2019/11/12	0.1	139.00	0	0.00	138.50	0.1	7,271	0.00%
2019/11/11	0	0.00	4	138.50	138.00	-4	7,248	-0.06%
2019/11/08	3	139.00	0	0.00	139.50	3	7,220	0.04%
2019/11/07	2	138.75	1	141.00	139.50	1	7,145	0.01%
2019/11/06	6	143.50	4	141.13	140.50	2	6,929	0.03%
2019/11/05	8	138.06	6	140.17	141.00	2	6,785	0.03%
2019/11/01	1	135.00	1	134.50	133.50	0	6,568	0.00%
2019/10/31	3	134.67	5	134.90	134.00	-2	6,637	-0.03%
2019/10/30	3	134.17	1	134.50	135.50	2	6,636	0.03%
2019/10/29	3.3	134.05	2	134.75	134.00	1.3	6,593	0.02%
2019/10/28	1	140.50	1	140.00	140.50	0	6,289	0.00%
2019/10/25	1	139.50	0	0.00	139.50	1	6,228	0.02%
2019/10/24	3	139.33	1	139.00	139.50	2	6,184	0.03%
2019/10/18	2.2	136.05	11	135.23	136.50	-8.8	5,989	-0.15%
2019/10/17	2	133.25	3	132.83	134.00	-1	5,908	-0.02%
2019/10/16	1.2	132.58	3	133.83	132.50	-1.8	5,939	-0.03%
2019/10/15	1	133.00	0	0.00	133.00	1	5,871	0.02%
2019/10/14	4	129.38	13	131.54	133.00	-9	5,856	-0.15%
2019/10/09	7	128.29	2	128.75	127.00	5	5,664	0.09%
2019/10/08	1	132.50	0	0.00	131.50	1	5,447	0.02%
2019/10/07	1	133.50	3	133.50	133.50	-2	5,436	-0.04%
2019/10/04	12	131.58	2	132.50	131.50	10	5,370	0.19%
2019/10/03	4	132.63	3	133.83	133.00	1	5,228	0.02%
2019/10/02	3	133.83	2	134.75	134.50	1	5,192	0.02%
2019/10/01	13	132.23	5	133.70	134.00	8	5,106	0.16%
2019/09/27	4	131.75	4	133.00	132.50	0	4,987	0.00%
2019/09/26	10	134.40	0	0.00	134.00	10	4,848	0.21%
2019/09/25	17	138.06	0	0.00	136.00	17	4,679	0.36%
2019/09/24	12.3	143.96	1	145.50	143.00	11.3	4,409	0.26%
2019/09/20	0	146.50	1	148.00	145.50	-1	4,329	-0.02%
2019/09/18	1	145.00	5	146.60	146.50	-4	4,300	-0.09%
2019/09/17	2	145.50	2	145.75	145.50	0	4,318	0.00%
2019/09/16	1	146.50	0	0.00	147.00	1	4,436	0.02%
2019/09/12	1	145.50	1	147.00	145.50	0	4,407	0.00%
2019/09/11	4	145.13	2	145.75	146.00	2	4,530	0.04%
2019/09/10	0	0.00	1	147.50	146.50	-1	4,514	-0.02%
2019/09/04	3	146.00	0	0.00	145.50	3	4,576	0.07%
2019/09/03	7	145.64	3	146.00	146.00	4	4,592	0.09%
2019/09/02	3	146.33	3	146.17	146.00	0	4,626	0.00%
2019/08/30	0	0.00	3	146.33	146.50	-3	4,674	-0.06%
2019/08/29	1	144.00	0	0.00	143.50	1	4,697	0.02%
2019/08/28	1	146.00	0	0.00	144.50	1	4,739	0.02%
2019/08/27	0	0.00	2	146.50	145.50	-2	4,837	-0.04%
2019/08/26	3	145.50	4	145.50	145.00	-1	4,872	-0.02%
2019/08/23	2	148.00	0	0.00	148.50	2	4,880	0.04%
2019/08/21	1	150.00	0.1	150.00	150.00	0.9	5,274	0.02%
2019/08/20	0	0.00	3	149.33	152.00	-3	5,325	-0.06%
2019/08/16	4	146.25	0	0.00	146.50	4	5,531	0.07%
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%
2019/08/12	3	150.17	1	150.50	149.00	2	5,746	0.03%
2019/08/08	0	0.00	1	151.00	150.50	-1	5,799	-0.02%
2019/08/07	0	0.00	8	150.06	149.50	-8	5,834	-0.14%
2019/08/06	4	147.25	3	148.50	148.50	1	5,902	0.02%
2019/08/05	7	149.64	3	150.17	148.50	4	5,832	0.07%
2019/08/02	13	149.96	2	151.50	152.50	11	5,845	0.19%
2019/08/01	5	153.40	16.2	153.75	153.00	-11.2	5,810	-0.19%
2019/07/31	0	0.00	1	152.50	151.50	-1	5,702	-0.02%
2019/07/30	1	149.00	0	0.00	149.00	1	5,719	0.02%
2019/07/29	0	0.00	1	150.00	150.00	-1	5,816	-0.02%
2019/07/25	4	150.50	1	151.50	149.50	3	5,956	0.05%
2019/07/24	1	151.50	1	152.00	151.50	0	5,931	0.00%
2019/07/23	0	0.00	2	150.00	149.50	-2	5,877	-0.03%
2019/07/22	0	0.00	5	148.60	148.00	-5	5,862	-0.09%
2019/07/19	2	149.00	0	0.00	148.00	2	5,882	0.03%
2019/07/18	5	147.60	1	147.00	147.50	4	5,889	0.07%
2019/07/17	17	151.18	3	150.00	150.00	14	5,804	0.24%
2019/07/16	2	152.75	2	154.25	154.50	0	5,759	0.00%
2019/07/15	2	153.25	3	154.00	154.50	-1	5,707	-0.02%
2019/07/12	3	152.50	0	0.00	151.00	3	5,673	0.05%
2019/07/11	4	153.00	0	0.00	152.00	4	5,683	0.07%
2019/07/10	11	150.55	0	0.00	151.50	11	5,659	0.19%
2019/07/09	1	152.00	0	0.00	151.00	1	5,691	0.02%
2019/07/08	3	153.50	3	154.00	154.00	0	5,758	0.00%
2019/07/05	4.3	154.77	11	154.64	155.00	-6.7	5,834	-0.11%
2019/07/04	5	153.90	8	153.88	155.00	-3	5,949	-0.05%
2019/07/02	2	155.00	2	155.75	155.00	0	6,103	0.00%
2019/07/01	5	160.10	13	160.04	160.50	-8	6,084	-0.13%
2019/06/28	1	157.00	0	0.00	157.50	1	6,021	0.02%
2019/06/27	0	0.00	1	156.00	156.00	-1	6,059	-0.02%
2019/06/26	1	154.50	1	153.00	153.00	0	6,104	0.00%
2019/06/24	0	0.00	1	159.00	158.50	-1	6,069	-0.02%
2019/06/21	4	159.00	3	159.00	159.50	1	6,074	0.02%
2019/06/20	3	158.00	3	159.00	159.00	0	5,974	0.00%
2019/06/19	3	156.67	10	157.15	158.00	-7	6,030	-0.12%
2019/06/18	1	153.00	2	153.25	152.00	-1	6,140	-0.02%
2019/06/17	0	0.00	4	151.63	153.00	-4	6,239	-0.06%
2019/06/14	4	148.75	0	0.00	148.00	4	6,291	0.06%
2019/06/13	0	0.00	1	150.50	150.50	-1	6,326	-0.02%
2019/06/12	0	0.00	2	151.50	151.50	-2	6,386	-0.03%
2019/06/11	0	0.00	2	152.00	151.00	-2	6,477	-0.03%
2019/06/10	0	0.00	4	150.88	151.50	-4	6,602	-0.06%
2019/06/05	3	149.83	0	0.00	146.00	3	6,915	0.04%
2019/06/04	3	149.67	9	149.67	149.50	-6	6,928	-0.09%
2019/06/03	3	147.17	4	148.13	148.00	-1	6,907	-0.01%
2019/05/31	1	142.50	0	0.00	142.50	1	6,862	0.01%
2019/05/30	0	0.00	2	142.25	142.50	-2	6,859	-0.03%
2019/05/29	6	138.08	5	138.50	138.50	1	7,035	0.01%
2019/05/28	6	139.92	3	138.00	138.00	3	7,099	0.04%
2019/05/27	2	139.00	2	139.75	140.00	0	6,841	0.00%
2019/05/24	1	138.00	2	140.00	140.00	-1	6,832	-0.01%
2019/05/23	1	137.00	0	0.00	136.50	1	6,779	0.01%
2019/05/22	4	141.38	2	141.00	140.50	2	6,709	0.03%
2019/05/21	6	143.75	6	144.42	143.00	0	6,750	0.00%
2019/05/17	2	142.00	0	0.00	142.50	2	6,712	0.03%
2019/05/16	5	147.60	2	145.50	144.00	3	6,741	0.04%
2019/05/14	4	147.63	2	148.00	149.00	2	6,880	0.03%
2019/05/13	0.5	150.00	0	0.00	150.00	0.5	6,851	0.01%
2019/05/10	6	150.42	3	149.83	150.50	3	6,939	0.04%
2019/05/09	4	153.38	1	151.50	151.00	3	6,955	0.04%
2019/05/08	0	0.00	1	157.50	155.50	-1	6,990	-0.01%
2019/05/07	0	0.00	1	156.00	155.50	-1	6,969	-0.01%
2019/05/06	2.5	154.30	0	0.00	153.50	2.5	7,030	0.04%
2019/05/03	1	160.00	1	161.00	160.50	0	7,026	0.00%
2019/05/02	11	160.00	9	159.50	159.50	2	7,058	0.03%
2019/04/29	0	0.00	1	162.00	162.00	-1	7,102	-0.01%
2019/04/26	2	160.25	2	161.00	161.00	0	7,221	0.00%
2019/04/25	0	0.00	4	162.13	162.50	-4	7,395	-0.05%
2019/04/24	3	159.50	4	160.63	160.00	-1	7,468	-0.01%
2019/04/23	0	0.00	1	159.50	160.50	-1	7,710	-0.01%
2019/04/22	1	159.00	0	0.00	160.00	1	7,772	0.01%
2019/04/19	1	158.50	0	0.00	159.00	1	7,897	0.01%
2019/04/18	2	161.50	0	0.00	161.00	2	8,008	0.02%
2019/04/17	0	0.00	2	163.00	162.00	-2	8,229	-0.02%
2019/04/15	3	162.50	4	163.00	162.00	-1	8,716	-0.01%
2019/04/12	1	162.00	0	0.00	163.00	1	8,829	0.01%
2019/04/11	4	164.50	5	165.40	165.50	-1	8,791	-0.01%
2019/04/10	3	164.33	5	165.30	166.00	-2	8,729	-0.02%
2019/04/09	7	162.93	5	164.00	164.00	2	8,641	0.02%
2019/04/08	4	162.00	6	163.58	165.00	-2	8,634	-0.02%
2019/04/03	0	0.00	2	159.75	160.00	-2	8,495	-0.02%
2019/04/02	0	0.00	7	157.29	157.50	-7	8,453	-0.08%
2019/03/29	5	158.30	2	158.50	159.00	3	8,306	0.04%
2019/03/28	5	160.60	4	161.50	161.50	1	8,347	0.01%
2019/03/27	2	160.25	3	161.83	162.50	-1	8,437	-0.01%
2019/03/26	2	160.75	8	160.75	162.00	-6	8,422	-0.07%
2019/03/25	3	157.00	0	0.00	156.00	3	8,371	0.04%
2019/03/22	1	162.00	5	160.40	161.50	-4	8,319	-0.05%
2019/03/21	1	160.50	8	159.38	160.50	-7	8,304	-0.08%
2019/03/20	1	155.00	2	155.75	155.50	-1	8,223	-0.01%
2019/03/19	0	0.00	5	153.60	154.50	-5	8,133	-0.06%
2019/03/18	3	150.67	3	150.50	151.50	0	8,092	0.00%
2019/03/15	1	149.00	0	0.00	149.00	1	8,039	0.01%
2019/03/14	4	149.00	2	149.75	150.00	2	7,943	0.03%
2019/03/13	2	147.50	0	0.00	148.00	2	7,944	0.03%
2019/03/12	10	145.50	1	144.50	144.00	9	7,799	0.12%
2019/03/07	1	154.00	0	0.00	153.50	1	7,733	0.01%
2019/03/06	2	153.00	0	0.00	154.50	2	7,897	0.03%
2019/03/04	0	0.00	2	158.75	157.00	-2	7,920	-0.03%
2019/02/25	0	0.00	3	153.67	154.00	-3	7,714	-0.04%
2019/02/22	0	0.00	2	154.50	154.00	-2	7,763	-0.03%
2019/02/21	0	0.00	1	155.00	155.00	-1	7,759	-0.01%
2019/02/15	0	0.00	1	155.00	155.00	-1	7,685	-0.01%
2019/02/13	0	0.00	3	154.67	153.50	-3	7,584	-0.04%
2019/01/30	0	0.00	2	149.75	151.00	-2	7,521	-0.03%
2019/01/29	1	149.00	1	148.00	149.00	0	7,570	0.00%
2019/01/28	0	0.00	4	152.00	152.00	-4	7,533	-0.05%
2019/01/25	0	0.00	11	154.50	154.00	-11	7,685	-0.14%
2019/01/24	0	0.00	1	152.00	152.50	-1	7,789	-0.01%
2019/01/23	0	0.00	26	149.50	149.50	-26	8,076	-0.32%
2019/01/22	1	151.50	0	0.00	151.50	1	8,212	0.01%
2019/01/21	0	0.00	3	152.50	152.00	-3	8,306	-0.04%
2019/01/18	0	0.00	3	149.83	150.50	-3	8,328	-0.04%
2019/01/17	10	150.50	1	150.50	150.00	9	8,329	0.11%
2019/01/16	6	149.83	6	150.00	149.50	0	8,293	0.00%
2019/01/15	31	149.74	4	149.50	150.00	27	8,237	0.33%
2019/01/14	0	0.00	1	142.50	142.00	-1	8,030	-0.01%
2019/01/11	4	142.63	2	142.00	142.00	2	8,003	0.02%
2019/01/10	0	0.00	1	145.00	145.00	-1	7,900	-0.01%
2019/01/09	0	0.00	2	145.00	144.50	-2	7,862	-0.03%
2019/01/08	1	140.50	3	140.33	140.50	-2	7,698	-0.03%
2019/01/07	2	133.50	5	135.20	138.00	-3	7,555	-0.04%
2019/01/04	1	131.00	1	131.00	131.00	0	7,460	0.00%
2019/01/03	0	0.00	3	129.50	130.00	-3	7,520	-0.04%
2019/01/02	1	129.50	0	0.00	127.00	1	7,561	0.01%
2018/12/28	2	128.00	0	0.00	129.50	2	7,724	0.03%
2018/12/27	3	128.50	1	128.00	127.50	2	7,887	0.03%
2018/12/22	5	126.50	0	0.00	128.50	5	8,506	0.06%
2018/12/21	2	128.75	0	0.00	128.00	2	9,013	0.02%
2018/12/14	1	131.50	11	130.09	131.50	-10	9,179	-0.11%
2018/12/13	0	0.00	1	130.50	131.00	-1	9,134	-0.01%
2018/12/12	0	0.00	1	128.50	128.50	-1	9,064	-0.01%
2018/12/11	0	0.00	1	128.00	128.00	-1	9,172	-0.01%
2018/12/10	0	0.00	19	126.50	126.50	-19	9,250	-0.21%
2018/12/04	0	0.00	1	128.50	130.00	-1	9,435	-0.01%
2018/12/03	19	130.00	2	130.00	130.00	17	9,468	0.18%
2018/11/30	1	129.50	2	128.75	130.00	-1	9,397	-0.01%
2018/11/29	2	130.25	1	130.00	128.50	1	9,248	0.01%
2018/11/28	0	0.00	1	128.00	128.00	-1	9,158	-0.01%
2018/11/27	0	0.00	5	125.60	126.50	-5	9,194	-0.05%
2018/11/26	0	0.00	1	122.00	122.00	-1	9,369	-0.01%
2018/11/23	3	119.67	0	0.00	120.00	3	9,678	0.03%
2018/11/22	3	123.33	0	0.00	121.00	3	10,201	0.03%
2018/11/19	2	128.75	6	127.50	127.50	-4	10,278	-0.04%
2018/11/16	0	0.00	1	128.00	128.50	-1	10,284	-0.01%
2018/11/15	2	129.25	6	127.33	127.50	-4	10,238	-0.04%
2018/11/12	0	0.00	1	128.50	128.50	-1	10,074	-0.01%
2018/11/09	0	0.00	2	127.50	128.00	-2	10,063	-0.02%
2018/11/08	0	0.00	1	131.00	130.00	-1	10,040	-0.01%
2018/11/07	1	129.00	1	129.00	130.00	0	10,001	0.00%
2018/11/06	3	128.83	1	127.50	127.50	2	9,993	0.02%
2018/11/02	13	128.85	2	128.50	129.00	11	9,831	0.11%
2018/11/01	1	130.00	4	130.38	130.00	-3	9,705	-0.03%
2018/10/31	4	129.00	6	129.25	130.00	-2	9,490	-0.02%
2018/10/30	1	125.00	104.1	123.50	125.00	-103.1	9,097	-1.13%	大賣/鉅額交易
2018/10/29	2	119.75	0	0.00	119.50	2	8,878	0.02%
2018/10/26	13	123.15	34	121.16	121.50	-21	8,811	-0.24%
2018/10/25	1	122.50	13	121.54	121.50	-12	8,785	-0.14%
2018/10/24	0	0.00	1	123.00	123.00	-1	8,712	-0.01%
2018/10/23	13	121.50	0	0.00	120.00	13	8,660	0.15%
2018/10/19	0	0.00	1	119.50	118.50	-1	8,672	-0.01%
2018/10/18	1	118.00	4	118.50	119.50	-3	8,657	-0.03%
2018/10/17	12	120.75	1	118.50	117.00	11	8,641	0.13%
2018/10/16	0	0.00	1	118.50	119.00	-1	8,558	-0.01%
2018/10/15	23	117.48	1	117.00	117.00	22	8,498	0.26%
2018/10/12	0	0.00	3	117.83	118.50	-3	8,417	-0.04%
2018/10/11	2	110.25	4	111.63	111.50	-2	8,264	-0.02%
2018/10/09	0	0.00	3	117.17	117.50	-3	8,067	-0.04%
2018/10/08	13	114.92	20	115.00	114.50	-7	8,002	-0.09%
2018/10/05	2.1	118.05	24	121.75	118.50	-22	7,868	-0.28%
2018/10/02	1	128.50	10	128.25	128.00	-9	7,578	-0.12%
2018/10/01	7	130.50	10	129.50	129.50	-3	7,478	-0.04%
2018/09/28	14	129.14	8	130.38	131.00	6	7,307	0.08%
2018/09/27	2	125.50	11	125.27	125.50	-9	6,958	-0.13%
2018/09/25	3	119.83	0	0.00	120.00	3	6,701	0.04%
2018/09/21	1	120.00	0	0.00	119.00	1	6,672	0.01%
2018/09/20	1	121.00	0	0.00	120.00	1	6,626	0.02%
2018/09/18	22	120.00	2	118.50	120.00	20	6,572	0.30%
2018/09/14	1	117.00	0	0.00	116.50	1	6,406	0.02%
2018/09/13	1	117.00	2	116.75	116.00	-1	6,389	-0.02%
2018/09/12	1	118.00	1	117.00	116.50	0	6,347	0.00%
2018/09/11	1	119.50	2	119.00	118.50	-1	6,300	-0.02%
2018/09/10	0	0.00	2	119.00	119.50	-2	6,288	-0.03%
2018/09/07	1	119.00	0	0.00	120.50	1	6,297	0.02%
2018/09/06	1	120.50	1	120.50	121.50	0	6,211	0.00%
2018/09/05	2	123.00	2	123.00	122.00	0	6,193	0.00%
2018/09/04	2	124.25	1	123.00	124.00	1	6,157	0.02%
2018/09/03	0	0.00	3	121.67	121.50	-3	6,137	-0.05%
2018/08/31	3	121.83	11	121.55	123.00	-8	6,083	-0.13%
2018/08/30	3	120.67	4	122.50	121.00	-1	5,859	-0.02%
2018/08/29	29	119.86	22	118.07	118.50	7	5,525	0.13%
2018/08/28	2	112.00	14	111.04	112.00	-12	4,938	-0.24%
2018/08/24	1	104.50	0	0.00	104.50	1	4,706	0.02%
2018/08/23	1	106.00	2	106.75	106.50	-1	4,798	-0.02%
2018/08/22	3	105.50	0	0.00	106.00	3	4,803	0.06%
2018/08/21	2	105.50	2	105.50	105.50	0	4,773	0.00%
2018/08/17	1	104.50	2	105.00	105.00	-1	4,808	-0.02%
2018/08/16	2	104.25	1	104.50	103.00	1	4,784	0.02%
2018/08/14	2	106.00	3	106.50	106.50	-1	4,780	-0.02%
2018/08/13	2	105.75	1	106.00	105.00	1	4,806	0.02%
2018/08/10	3	106.50	0	0.00	106.00	3	4,780	0.06%
2018/08/09	0	0.00	1	109.00	108.00	-1	4,758	-0.02%
2018/08/08	0	0.00	1	109.50	109.50	-1	4,738	-0.02%
2018/08/07	0	0.00	1	108.00	108.00	-1	4,754	-0.02%
2018/08/03	1	107.50	1	108.00	108.00	0	4,818	0.00%
2018/08/02	1	107.50	2	107.50	106.50	-1	4,838	-0.02%
2018/08/01	0	0.00	2	108.00	107.50	-2	4,820	-0.04%
2018/07/31	2	104.75	0	0.00	106.50	2	4,848	0.04%
2018/07/30	2	108.00	2	106.50	104.50	0	4,968	0.00%
2018/07/27	2	107.00	3	108.17	108.00	-1	4,951	-0.02%
2018/07/26	0	0.00	2	105.25	104.50	-2	5,047	-0.04%
2018/07/25	0	0.00	1	104.00	103.50	-1	5,140	-0.02%
2018/07/23	1	104.00	1	104.00	104.00	0	5,378	0.00%
2018/07/19	1	103.50	2	103.50	103.00	-1	5,549	-0.02%
2018/07/18	1	104.00	5	104.70	105.00	-4	5,671	-0.07%
2018/07/13	3	104.50	3	104.67	105.00	0	5,909	0.00%
2018/07/12	1	101.50	0	0.00	101.50	1	5,945	0.02%
2018/07/10	1	102.50	4	102.38	102.50	-3	5,980	-0.05%
2018/07/09	1	102.00	6	102.33	102.00	-5	6,078	-0.08%
2018/07/06	7	99.27	2	99.35	99.20	5	6,187	0.08%
2018/07/05	11	99.00	2	98.85	98.90	9	6,144	0.15%
2018/07/04	3	102.00	1	101.50	101.50	2	6,001	0.03%
2018/07/03	1	104.00	0	0.00	104.00	1	5,982	0.02%
2018/07/02	0	0.00	6	104.92	104.50	-6	5,999	-0.10%
2018/06/29	12	107.63	3	108.33	109.50	9	5,980	0.15%
2018/06/28	5	107.70	0	0.00	107.00	5	5,902	0.08%
2018/06/27	2	108.00	1	107.50	107.50	1	5,882	0.02%
2018/06/26	1	109.50	1	110.00	108.00	0	5,854	0.00%
2018/06/25	5	110.10	0	0.00	110.00	5	5,815	0.09%
2018/06/22	50	110.50	0	0.00	110.50	50	5,854	0.85%
2018/06/21	1	111.50	1	111.00	110.50	0	5,847	0.00%
2018/06/20	2	110.75	1	111.00	111.00	1	5,962	0.02%
2018/06/19	3	110.83	0	0.00	110.50	3	6,028	0.05%
2018/06/15	2	113.00	0	0.00	113.50	2	6,015	0.03%
2018/06/14	0	0.00	2	115.00	114.00	-2	6,025	-0.03%
2018/06/13	0	0.00	3	116.33	117.00	-3	6,070	-0.05%
2018/06/12	0	0.00	1	116.50	115.00	-1	6,134	-0.02%
2018/06/11	0	0.00	1	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	3	113.67	10	113.50	113.50	-7	5,962	-0.12%
2018/06/06	2	113.50	0	0.00	113.00	2	6,038	0.03%
2018/06/05	2	112.50	0	0.00	112.00	2	6,142	0.03%
2018/06/04	1	114.00	0	0.00	114.50	1	6,145	0.02%
2018/05/31	1	111.50	0	0.00	111.00	1	6,123	0.02%
2018/05/30	1	112.00	0	0.00	112.00	1	6,035	0.02%
2018/05/25	1	115.00	2	113.50	115.00	-1	6,139	-0.02%
2018/05/24	1	113.00	1	112.50	112.50	0	6,122	0.00%
2018/05/22	2	115.50	2	115.00	114.50	0	6,103	0.00%
2018/05/17	0	0.00	1	114.50	113.50	-1	6,104	-0.02%
2018/05/14	1	116.00	0	0.00	115.50	1	6,168	0.02%
2018/05/11	0	0.00	6	113.50	114.00	-6	6,146	-0.10%
2018/05/09	2	113.50	0	0.00	113.00	2	6,041	0.03%
2018/05/08	8	114.94	3	114.83	114.50	5	6,026	0.08%
2018/05/07	2	111.50	5	110.80	112.00	-3	5,916	-0.05%
2018/05/04	0	0.00	3	105.67	107.00	-3	5,781	-0.05%
2018/05/03	2	105.75	2	105.50	104.00	0	5,706	0.00%
2018/05/02	2	108.25	0	0.00	108.00	2	5,589	0.04%
2018/04/30	2	108.25	0	0.00	108.00	2	5,522	0.04%
2018/04/27	4	110.50	1	110.50	110.00	3	5,526	0.05%
2018/04/26	1	112.50	1	113.50	110.00	0	5,608	0.00%
2018/04/25	1	111.50	1	112.00	111.50	0	5,573	0.00%
2018/04/24	6	108.50	1	110.50	111.50	5	5,640	0.09%
2018/04/23	7	114.43	0	0.00	114.50	7	5,572	0.13%
2018/04/20	3	118.17	0	0.00	119.00	3	5,540	0.05%
2018/04/19	3	120.67	0	0.00	120.00	3	5,458	0.05%
2018/04/18	1	120.00	11	118.91	120.00	-10	5,417	-0.18%
2018/04/17	2	119.75	0	0.00	120.00	2	5,419	0.04%
2018/04/16	1	121.50	1	122.00	121.50	0	5,386	0.00%
2018/04/13	5	120.60	2	123.00	120.50	3	5,338	0.06%
2018/04/12	6	124.50	0	0.00	123.50	6	5,212	0.12%
2018/04/09	1	127.00	1	127.00	127.50	0	5,109	0.00%
2018/04/02	0	0.00	1	129.50	130.00	-1	5,126	-0.02%
2018/03/31	0	0.00	1	131.00	130.50	-1	5,146	-0.02%
2018/03/30	0	0.00	2	129.75	130.00	-2	5,152	-0.04%
2018/03/29	1	129.00	0	0.00	130.00	1	5,147	0.02%
2018/03/28	1	129.00	1	130.00	128.50	0	5,137	0.00%
2018/03/27	0	0.00	1	129.50	131.50	-1	5,139	-0.02%
2018/03/26	1	126.50	0	128.00	127.00	1	5,070	0.02%
2018/03/23	5	127.70	5	128.00	128.00	0	4,954	0.00%
2018/03/22	1	130.50	1	131.00	130.00	0	4,823	0.00%
2018/03/20	1	132.00	1	132.50	132.00	0	4,792	0.00%
2018/03/19	3	134.83	0	0.00	134.50	3	4,704	0.06%
2018/03/16	1	136.00	0	0.00	136.00	1	4,649	0.02%
2018/03/14	0	0.00	1	136.50	136.50	-1	4,574	-0.02%
2018/03/13	2	136.75	1	136.50	137.00	1	4,595	0.02%
2018/03/12	1	135.50	0	0.00	135.50	1	4,581	0.02%
2018/03/09	3	134.83	0	0.00	135.50	3	4,492	0.07%
2018/03/05	6	139.33	5	140.50	138.50	1	4,454	0.02%
2018/02/27	1	139.00	0	0.00	139.00	1	4,674	0.02%
2018/02/22	1	137.00	1	137.00	137.50	0	4,908	0.00%
2018/02/21	0	0.00	1	137.50	137.50	-1	4,918	-0.02%
2018/02/12	1	135.50	1	135.00	135.00	0	4,873	0.00%
2018/02/09	1	132.00	0	0.00	134.50	1	4,935	0.02%
2018/02/07	1	137.00	1	138.50	137.00	0	4,959	0.00%
2018/02/06	5	138.50	10	136.50	138.50	-5	4,932	-0.10%
2018/02/01	0	0.00	4	148.00	147.00	-4	4,923	-0.08%
2018/01/31	1	146.50	2	147.75	147.00	-1	5,023	-0.02%
2018/01/29	1	145.00	0	0.00	146.50	1	5,007	0.02%
2018/01/25	2	149.50	2	147.75	147.50	0	5,045	0.00%
2018/01/24	0	0.00	1	147.50	148.00	-1	5,101	-0.02%
2018/01/23	11	147.68	0	0.00	147.50	11	5,113	0.22%
2018/01/22	6	146.58	7.2	147.40	149.00	-1.2	4,988	-0.02%
2018/01/19	8	144.31	2.2	144.23	144.50	5.8	4,846	0.12%
2018/01/18	1.2	142.82	6	141.58	143.00	-4.8	4,788	-0.10%
2018/01/17	0	0.00	1	139.00	139.00	-1	4,719	-0.02%
2018/01/16	0	0.00	1	139.00	140.00	-1	4,687	-0.02%
2018/01/15	2	137.00	1	136.50	137.00	1	4,663	0.02%
2018/01/12	2	136.50	0	0.00	136.50	2	4,699	0.04%
2018/01/11	2	136.75	0	0.00	136.50	2	4,674	0.04%
2018/01/10	0	0.00	1	138.50	138.50	-1	4,667	-0.02%
2018/01/09	1	140.50	1	139.00	140.00	0	4,728	0.00%
2018/01/04	1	139.00	2	138.50	139.00	-1	5,129	-0.02%
2018/01/03	1	139.00	0	0.00	139.00	1	5,157	0.02%