台達電 (2308)-群益金鼎-新莊券商分點個股進出

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
375.5
漲跌
▲6.5
漲幅
+1.76%
成交量
7,389張
產業
上市電子零組件類股
2279人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台達電 (2308)籌碼相關－群益金鼎-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-新莊券商分點個股進出
群益金鼎-新莊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
2024/09/06	0	0.00	3	375.50	375.50	-3	12,102	-0.02%
2024/09/05	2.3	374.87	1	379.00	369.00	1.3	12,154	0.01%
2024/09/04	15.5	371.76	1	377.00	372.00	14.5	12,210	0.12%
2024/09/02	1	393.00	1	394.00	394.50	0	12,204	0.00%
2024/08/30	10	401.25	6	403.00	399.50	4	12,314	0.03%
2024/08/29	0	0.00	1	392.50	397.50	-1	12,348	-0.01%
2024/08/28	1.1	399.73	1	399.50	400.50	0.1	12,435	0.00%
2024/08/27	1	397.00	0	0.00	400.00	1	12,725	0.01%
2024/08/26	6	398.50	0	406.00	395.00	6	12,834	0.05%
2024/08/23	0	401.12	0	0.00	402.00	0	12,905	0.00%
2024/08/22	8.1	402.98	0	0.00	402.00	8.1	13,069	0.06%
2024/08/21	0	400.00	0.5	403.00	400.00	-0.5	13,296	0.00%
2024/08/20	1	406.00	0	405.50	402.50	1	13,237	0.01%
2024/08/19	1	405.50	1	404.50	404.50	0	13,330	0.00%
2024/08/16	1	411.00	6	415.58	411.00	-5	13,363	-0.04%
2024/08/15	1	409.50	1.1	410.88	409.00	-0.1	13,279	0.00%
2024/08/14	1	408.00	1.2	408.56	409.00	-0.2	13,290	0.00%
2024/08/13	0	0.00	0.1	399.25	399.50	-0.1	13,253	0.00%
2024/08/12	1.1	404.31	4	402.38	399.00	-3	13,226	-0.02%
2024/08/09	2	390.75	2	389.76	387.50	0	13,111	0.00%
2024/08/08	3.1	379.52	4	380.38	377.00	-0.9	12,930	-0.01%
2024/08/07	3	381.50	2.1	378.84	379.50	1	12,816	0.01%
2024/08/06	1.3	371.19	12.1	361.08	373.00	-10.8	12,676	-0.09%
2024/08/05	12.7	351.22	0.4	351.25	351.00	12.3	12,374	0.10%
2024/08/02	2.1	397.31	1	401.50	390.00	1.1	12,095	0.01%
2024/08/01	0	0.00	1	420.50	424.00	-1	11,844	-0.01%
2024/07/31	2	413.50	3.1	410.37	414.50	-1.1	11,706	-0.01%
2024/07/30	0	0.00	0.1	392.50	400.00	-0.1	11,768	0.00%
2024/07/29	0.2	395.44	5	398.70	396.00	-4.8	11,820	-0.04%
2024/07/26	5	386.50	1	387.50	388.00	4	11,765	0.03%
2024/07/23	2.9	385.96	2	387.75	389.50	0.9	11,693	0.01%
2024/07/22	1.1	391.98	3	386.33	373.50	-1.9	11,746	-0.02%
2024/07/19	0.3	398.99	1	398.00	399.00	-0.7	11,627	-0.01%
2024/07/18	0	402.35	3	400.51	401.50	-3	11,573	-0.03%
2024/07/17	1	412.50	0	0.00	411.00	1	11,491	0.01%
2024/07/16	2	408.52	2	411.75	412.50	0	11,483	0.00%
2024/07/15	2.3	418.13	1	423.46	415.00	1.3	11,559	0.01%
2024/07/12	3.1	422.75	3.2	423.51	422.00	0	11,624	0.00%
2024/07/11	1.1	426.91	2.2	426.45	434.00	-1.1	11,595	-0.01%
2024/07/10	0	0.00	3.2	417.26	420.50	-3.2	11,619	-0.03%
2024/07/09	3.1	403.21	15.2	406.22	410.00	-12.1	11,493	-0.11%
2024/07/08	10	390.15	9.4	401.51	402.00	0.6	11,323	0.01%
2024/07/05	5	387.00	1	389.50	387.00	4	11,237	0.04%
2024/07/04	1.1	383.14	0	384.00	382.00	1.1	11,163	0.01%
2024/07/03	4.3	380.95	3	379.50	379.50	1.3	11,115	0.01%
2024/07/02	8.2	383.89	5	385.40	383.00	3.2	11,125	0.03%
2024/07/01	2	388.50	7.1	390.68	390.50	-5.1	11,049	-0.05%
2024/06/28	4	390.37	3	390.50	387.50	1	11,059	0.01%
2024/06/27	0	383.00	1	386.00	386.50	-1	11,020	-0.01%
2024/06/26	2	386.00	1	384.50	385.00	1	11,092	0.01%
2024/06/25	2	388.99	5.2	385.98	387.00	-3.2	11,016	-0.03%
2024/06/24	6.5	379.00	3	378.84	376.50	3.4	10,916	0.03%
2024/06/21	0	0.00	13.5	381.70	383.00	-13.5	11,037	-0.12%
2024/06/20	2.1	366.00	2	369.00	369.50	0.1	10,927	0.00%
2024/06/19	2.1	366.36	8.6	366.21	367.00	-6.5	11,721	-0.06%
2024/06/18	1	347.50	1	350.50	348.00	0	11,846	0.00%
2024/06/17	3	351.67	3.3	353.58	352.00	-0.3	11,887	0.00%
2024/06/14	1	351.00	2.3	351.41	353.50	-1.3	11,972	-0.01%
2024/06/13	3	348.83	13.6	350.79	353.50	-10.6	11,908	-0.09%
2024/06/12	1	344.50	6	349.17	344.00	-5	11,875	-0.04%
2024/06/11	2	333.25	2	340.50	340.50	0	11,852	0.00%
2024/06/07	4	343.50	1	343.00	345.00	3	11,881	0.03%
2024/06/06	1.1	347.73	12.2	348.62	345.00	-11.1	11,944	-0.09%
2024/06/05	2.1	345.69	6	344.50	346.00	-3.9	11,985	-0.03%
2024/06/04	3	336.00	6	337.58	336.50	-3	12,343	-0.02%
2024/06/03	5	332.70	8	334.13	337.00	-3	12,315	-0.02%
2024/05/31	4	328.88	0	0.00	325.00	4	12,302	0.03%
2024/05/30	6	333.41	3.2	330.88	330.00	2.9	12,123	0.02%
2024/05/29	8.1	346.13	6	344.58	341.50	2.1	12,215	0.02%
2024/05/28	4	350.13	10	348.65	346.50	-6	12,124	-0.05%
2024/05/27	2	342.75	19.4	340.05	346.00	-17.4	12,030	-0.14%
2024/05/24	2.1	326.01	7	328.29	328.00	-4.9	11,851	-0.04%
2024/05/23	2	327.50	4.3	331.02	329.50	-2.3	11,778	-0.02%
2024/05/22	1	319.50	3	325.00	327.50	-2	11,744	-0.02%
2024/05/21	2	318.51	2.1	320.79	318.50	-0.1	11,677	0.00%
2024/05/20	1.1	319.00	0.1	321.00	318.00	1	11,705	0.01%
2024/05/17	4	320.00	3	321.83	322.50	1	11,644	0.01%
2024/05/16	2	322.00	3	323.67	320.00	-1	11,623	-0.01%
2024/05/15	0	0.00	1.1	323.00	319.00	-1.1	11,678	-0.01%
2024/05/14	1	319.00	0.2	316.00	316.00	0.9	11,858	0.01%
2024/05/13	1	316.51	0	0.00	316.50	1	11,891	0.01%
2024/05/10	3.1	319.82	2	319.25	319.00	1.1	11,859	0.01%
2024/05/09	2	322.50	1.1	323.23	323.00	0.9	11,854	0.01%
2024/05/08	2.1	320.79	1	320.50	321.00	1.1	11,988	0.01%
2024/05/07	1	325.50	3.1	323.84	326.00	-2.1	12,034	-0.02%
2024/05/06	3.1	325.03	2	320.75	322.00	1.1	12,002	0.01%
2024/05/03	8	329.06	15.3	329.16	327.50	-7.3	11,871	-0.06%
2024/05/02	4.4	309.79	2.1	310.96	309.50	2.3	11,660	0.02%
2024/04/30	2	321.25	4.1	322.40	320.50	-2.1	11,552	-0.02%
2024/04/29	3	320.83	1.1	320.91	321.00	1.9	11,523	0.02%
2024/04/26	1.1	309.36	10.1	316.16	315.00	-9	11,528	-0.08%
2024/04/25	7	307.79	5.3	308.45	306.00	1.8	11,440	0.02%
2024/04/24	1	302.00	1.1	302.45	304.00	-0.1	11,454	0.00%
2024/04/23	2.2	300.76	2	297.50	297.50	0.2	11,630	0.00%
2024/04/22	1	299.00	1	300.50	300.00	0	11,707	0.00%
2024/04/19	1	309.71	2	298.75	298.50	-1	11,655	-0.01%
2024/04/18	3	307.50	0.2	305.04	309.00	2.8	11,503	0.02%
2024/04/17	6.2	298.62	0	0.00	300.50	6.2	11,382	0.05%
2024/04/16	8	298.44	4.1	296.93	293.00	3.9	11,428	0.03%
2024/04/15	4.2	309.62	0.1	310.00	308.00	4.1	11,364	0.04%
2024/04/12	11	318.18	3	317.50	317.00	8	11,250	0.07%
2024/04/11	13.3	317.25	4.1	319.67	319.50	9.1	11,177	0.08%
2024/04/10	1.4	329.54	0.5	329.50	328.00	0.8	10,983	0.01%
2024/04/09	4.3	333.96	3	334.67	334.00	1.3	10,950	0.01%
2024/04/08	0.6	337.15	1.3	337.32	334.00	-0.6	10,910	-0.01%
2024/04/03	2.1	333.03	3	333.17	332.00	-0.9	10,795	-0.01%
2024/04/02	15.1	334.09	5	336.50	338.00	10.1	10,773	0.09%
2024/04/01	2.5	337.48	1	337.00	334.50	1.5	10,704	0.01%
2024/03/29	3	348.67	4	344.00	341.00	-1	10,582	-0.01%
2024/03/28	1	343.50	4	343.38	342.50	-3	10,405	-0.03%
2024/03/27	5.5	344.18	2	342.25	341.50	3.5	10,303	0.03%
2024/03/26	4.1	345.67	5	345.10	343.50	-1	10,120	-0.01%
2024/03/25	5	355.30	19.7	357.71	352.50	-14.7	9,830	-0.15%
2024/03/22	19.1	355.88	47.6	354.15	358.00	-28.5	9,577	-0.30%
2024/03/21	6	332.08	7.3	333.15	338.00	-1.3	8,616	-0.02%
2024/03/20	5.2	316.93	4	319.12	316.00	1.1	8,247	0.01%
2024/03/19	3	316.83	17.5	316.37	320.00	-14.5	8,104	-0.18%
2024/03/18	7	304.50	1	304.00	306.00	6	7,874	0.08%
2024/03/15	4	305.00	0	0.00	303.00	4	7,937	0.05%
2024/03/14	2	311.50	1.1	313.27	310.50	0.9	7,801	0.01%
2024/03/13	1	314.50	5	314.60	314.50	-4	7,698	-0.05%
2024/03/12	3.8	312.00	8	313.75	312.50	-4.2	7,540	-0.06%
2024/03/11	8	308.38	5	308.00	308.00	3	7,417	0.04%
2024/03/08	3.1	308.78	11.8	308.95	312.00	-8.7	7,338	-0.12%
2024/03/07	6	298.25	0	0.00	297.00	6	6,824	0.09%
2024/03/06	0	295.17	2	295.75	295.00	-2	6,725	-0.03%
2024/03/05	4.2	291.12	3	290.83	290.50	1.2	6,720	0.02%
2024/03/04	16	295.19	1.1	296.41	293.50	14.9	6,654	0.22%
2024/03/01	8	293.31	2	293.25	293.50	6	6,504	0.09%
2024/02/29	1	289.04	0	0.00	294.50	1	6,488	0.02%
2024/02/27	3.2	289.66	0	0.00	289.00	3.2	6,458	0.05%
2024/02/26	2	294.25	0	0.00	295.00	2	6,412	0.03%
2024/02/23	6	293.75	3	294.33	292.50	3	6,404	0.05%
2024/02/22	2	292.00	6	292.50	293.50	-4	6,351	-0.06%
2024/02/21	0	291.00	4	290.50	291.00	-4	6,340	-0.06%
2024/02/20	0	293.00	0	0.00	292.50	0	6,320	0.00%
2024/02/19	1	293.01	6	293.42	292.00	-5	6,335	-0.08%
2024/02/16	3.5	290.46	2	291.25	291.50	1.5	6,385	0.02%
2024/02/15	2.3	286.48	0	290.00	284.50	2.3	6,357	0.04%
2024/02/05	0	0.00	11	288.41	287.50	-11	6,132	-0.18%
2024/02/02	1.2	286.33	0	0.00	286.00	1.2	6,115	0.02%
2024/02/01	1	284.00	0	284.50	285.00	1	6,110	0.02%
2024/01/31	6	281.00	0	0.00	280.00	6	6,117	0.10%
2024/01/30	5.2	287.52	0	0.00	286.00	5.2	5,976	0.09%
2024/01/29	1	292.50	8	291.13	293.00	-7	6,004	-0.12%
2024/01/26	2	287.51	0	0.00	287.50	2	6,080	0.03%
2024/01/25	7.3	286.19	2	284.50	284.00	5.3	6,156	0.09%
2024/01/24	1	289.06	1	291.00	289.00	0	6,165	0.00%
2024/01/23	0	0.00	21	292.98	293.50	-21	6,207	-0.34%
2024/01/22	4	290.25	1	290.00	291.00	3	6,166	0.05%
2024/01/19	13	282.96	1	281.00	285.00	12	6,104	0.20%
2024/01/18	1.6	278.77	2	279.75	277.00	-0.4	6,107	-0.01%
2024/01/17	14.7	282.27	0	0.00	279.50	14.7	6,057	0.24%
2024/01/16	6.1	289.43	0	0.00	289.50	6.1	5,892	0.10%
2024/01/15	0	296.00	0	0.00	295.50	0	5,752	0.00%
2024/01/12	3	294.17	0	0.00	293.50	3	5,865	0.05%
2024/01/11	0	294.00	0	0.00	293.00	0	5,862	0.00%
2024/01/10	2.6	290.71	2	290.25	291.00	0.6	5,843	0.01%
2024/01/09	8.6	301.13	0	0.00	295.50	8.6	5,702	0.15%
2024/01/08	0	0.00	0	308.00	306.00	0	5,582	0.00%
2024/01/05	11	305.23	0	0.00	304.50	11	5,659	0.19%
2024/01/03	0	305.93	1.1	305.47	304.50	-1	5,779	-0.02%
2024/01/02	0	309.50	0	0.00	310.00	0	5,754	0.00%
2023/12/29	1	312.50	0	0.00	313.50	1	5,791	0.02%
2023/12/28	1.3	313.62	0.1	314.00	313.00	1.2	5,826	0.02%
2023/12/27	1	312.50	2	312.75	313.00	-1	5,883	-0.02%
2023/12/26	4.1	310.51	0	311.50	310.50	4.1	5,907	0.07%
2023/12/22	1	306.50	0	0.00	305.50	1	6,004	0.02%
2023/12/21	1	303.50	0	0.00	303.50	1	6,072	0.02%
2023/12/20	0	0.00	1	306.50	305.50	-1	6,150	-0.02%
2023/12/19	0	304.50	0	0.00	302.50	0	6,138	0.00%
2023/12/18	1	308.50	3	308.67	307.00	-2	6,178	-0.03%
2023/12/15	0.1	315.00	3.2	314.72	313.00	-3.1	6,146	-0.05%
2023/12/14	0	0.00	1.1	307.36	305.50	-1.1	6,008	-0.02%
2023/12/13	3.1	301.18	0	0.00	303.00	3.1	6,011	0.05%
2023/12/12	5.2	301.83	2	303.97	301.00	3.1	5,999	0.05%
2023/12/11	1.1	310.91	1	310.00	310.50	0.1	5,934	0.00%
2023/12/08	1	312.50	1	313.00	312.50	0	5,941	0.00%
2023/12/07	3	311.00	2	312.00	311.00	1	5,973	0.02%
2023/12/06	2.2	312.40	1	310.00	310.00	1.2	6,025	0.02%
2023/12/05	0	313.50	2	313.50	310.50	-2	6,011	-0.03%
2023/12/04	0.2	319.50	1	317.50	320.50	-0.9	5,951	-0.01%
2023/12/01	0	0.00	1	318.50	319.50	-1	6,001	-0.02%
2023/11/30	3.3	317.55	0.1	318.00	316.50	3.3	5,996	0.05%
2023/11/29	0	0.00	2	320.50	317.00	-2	5,930	-0.03%
2023/11/28	2	317.75	2	312.00	318.50	0	5,893	0.00%
2023/11/27	0	0.00	3	314.50	314.50	-3	5,879	-0.05%
2023/11/24	1	316.50	5	317.70	316.50	-4	5,880	-0.07%
2023/11/22	0	308.50	0	0.00	307.50	0	5,845	0.00%
2023/11/21	0	0.00	1	310.00	310.50	-1	5,871	-0.02%
2023/11/20	0	307.00	2	306.25	306.00	-2	5,912	-0.03%
2023/11/17	1	307.00	1	307.00	305.00	0	5,912	0.00%
2023/11/16	0	0.00	1	304.00	305.00	-1	5,923	-0.02%
2023/11/15	2.1	305.54	0	0.00	306.50	2.1	5,902	0.03%
2023/11/14	2.3	298.36	4	296.88	299.50	-1.7	5,918	-0.03%
2023/11/13	0	301.93	11	300.50	299.50	-11	5,947	-0.18%
2023/11/10	5	303.50	5	302.00	303.50	0	5,980	0.00%
2023/11/09	5	302.50	0.1	302.00	302.00	4.9	6,035	0.08%
2023/11/08	1	302.48	2	300.50	301.00	-1	6,034	-0.02%
2023/11/07	0	0.00	3	305.50	306.00	-3	6,042	-0.05%
2023/11/06	4	310.13	1.1	311.79	308.00	2.9	6,106	0.05%
2023/11/03	2	305.00	5	302.90	304.00	-3	6,010	-0.05%
2023/11/02	2.1	295.21	1	293.50	298.50	1.1	5,943	0.02%
2023/11/01	2.5	286.60	1.6	286.81	287.00	0.9	5,924	0.02%
2023/10/31	0	295.33	0	0.00	290.50	0	5,931	0.00%
2023/10/30	2	295.50	0	0.00	295.00	2	6,209	0.03%
2023/10/27	3.5	297.43	0	296.00	295.00	3.5	6,405	0.05%
2023/10/26	6.3	300.20	3	301.17	298.00	3.3	6,666	0.05%
2023/10/25	4	305.75	5	305.40	305.50	-1	6,654	-0.02%
2023/10/24	0	0.00	1	304.03	308.00	-1	6,595	-0.02%
2023/10/23	0	0.00	3	310.00	309.50	-3	6,543	-0.05%
2023/10/20	11.5	309.96	4	310.13	309.00	7.5	6,628	0.11%
2023/10/19	0.3	316.02	4.1	315.41	317.50	-3.8	6,545	-0.06%
2023/10/18	5.3	319.72	2	319.00	317.50	3.3	6,589	0.05%
2023/10/17	2	322.50	0	0.00	321.50	2	6,551	0.03%
2023/10/16	3.2	325.08	3	326.00	325.00	0.2	6,623	0.00%
2023/10/13	2.3	333.04	2	329.00	328.50	0.3	6,669	0.00%
2023/10/12	2	336.50	2	335.50	336.00	0	6,647	0.00%
2023/10/11	0	0.00	0.1	339.50	338.50	-0.1	6,721	0.00%
2023/10/06	0	0.00	0.1	338.50	337.50	-0.1	6,828	0.00%
2023/10/05	3	339.33	1.1	338.95	338.00	1.9	6,899	0.03%
2023/10/04	1.3	334.15	1	328.50	333.00	0.3	6,942	0.00%
2023/10/03	1	340.00	2	337.75	336.50	-1	6,933	-0.01%
2023/10/02	0	0.00	3.1	333.06	335.50	-3.1	6,932	-0.04%
2023/09/28	4	327.63	4	325.50	324.50	0	7,020	0.00%
2023/09/27	6.1	323.42	5	322.70	323.00	1.1	7,075	0.02%
2023/09/26	0.2	328.17	2	329.00	326.50	-1.9	7,120	-0.03%
2023/09/25	3.2	335.72	1	336.00	336.50	2.2	7,247	0.03%
2023/09/22	1	321.00	2	322.75	328.50	-1	7,260	-0.01%
2023/09/21	2	324.51	0	0.00	325.00	2	7,321	0.03%
2023/09/20	0.3	329.00	0	0.00	330.50	0.3	7,280	0.00%
2023/09/19	1	331.00	0	0.00	330.50	1	7,372	0.01%
2023/09/18	1	330.51	0	0.00	330.50	1	7,598	0.01%
2023/09/15	0	0.00	1	341.00	340.00	-1	7,762	-0.01%
2023/09/14	0	0.00	3	338.50	338.00	-3	7,877	-0.04%
2023/09/13	1	332.93	0	0.00	331.50	1	8,001	0.01%
2023/09/12	0	0.00	2	331.00	332.50	-2	8,360	-0.02%
2023/09/11	6	332.59	2	335.00	331.50	4	8,651	0.05%
2023/09/07	0	0.00	2	342.75	343.00	-2	9,100	-0.02%
2023/09/06	4	349.00	0	0.00	345.00	4	9,296	0.04%
2023/09/05	2	348.00	0	0.00	348.50	2	9,306	0.02%
2023/09/04	1	344.00	2	344.00	346.00	-1	9,405	-0.01%
2023/09/01	0	0.00	0	346.50	346.00	0	9,557	0.00%
2023/08/31	2	347.50	2	343.50	346.00	0	9,592	0.00%
2023/08/30	2	346.50	0	0.00	346.50	2	9,628	0.02%
2023/08/29	0	0.00	0.2	344.00	346.50	-0.2	9,712	0.00%
2023/08/28	2	342.00	2	341.00	342.50	0	9,696	0.00%
2023/08/25	0	348.00	0	352.00	345.50	0	9,795	0.00%
2023/08/24	2	354.00	0	0.00	357.00	2	9,803	0.02%
2023/08/23	0	0.00	2	347.50	348.00	-2	9,787	-0.02%
2023/08/21	0	0.00	1	341.50	343.00	-1	10,001	-0.01%
2023/08/18	13.2	338.90	0	0.00	341.50	13.2	9,988	0.13%
2023/08/17	0	0.00	2	343.50	348.00	-2	9,892	-0.02%
2023/08/16	2	350.00	3	350.50	350.00	-1	9,820	-0.01%
2023/08/15	2	357.51	3	354.83	351.50	-1	9,831	-0.01%
2023/08/14	3.1	351.80	4	349.50	350.50	-1	9,822	-0.01%
2023/08/11	2	352.00	2	356.00	357.00	0	9,848	0.00%
2023/08/10	4	348.75	3	348.85	351.50	1	9,791	0.01%
2023/08/09	2.1	358.49	1	357.50	357.50	1.1	9,727	0.01%
2023/08/08	0	362.50	0	363.00	360.50	0	9,738	0.00%
2023/08/07	3	365.50	2	367.25	363.50	1	9,713	0.01%
2023/08/02	13.3	369.01	5	371.60	361.00	8.3	9,505	0.09%
2023/08/01	10.1	370.14	10	376.45	372.50	0.1	9,159	0.00%
2023/07/31	6.3	370.93	3	381.33	365.50	3.2	8,946	0.04%
2023/07/28	0	0.00	2	360.75	366.50	-2	8,651	-0.02%
2023/07/27	2	360.50	1	360.50	358.50	1	8,573	0.01%
2023/07/26	0	362.00	0	0.00	360.50	0	8,666	0.00%
2023/07/25	3	368.33	5	367.00	364.00	-2	8,722	-0.02%
2023/07/24	3	356.17	1	355.50	361.00	2	8,664	0.02%
2023/07/21	0	355.50	0	0.00	359.50	0	8,724	0.00%
2023/07/20	1	357.50	0	0.00	356.50	1	8,725	0.01%
2023/07/19	3	360.33	2	364.50	357.00	1	8,726	0.01%
2023/07/18	3	367.33	1	373.00	365.50	2	8,706	0.02%
2023/07/17	2	368.25	1	368.50	368.50	1	8,665	0.01%
2023/07/14	1	366.97	3	365.50	368.00	-2	8,671	-0.02%
2023/07/13	2.1	378.49	5	376.60	370.50	-2.9	8,592	-0.03%
2023/07/12	1.1	363.03	1	366.00	363.00	0.1	8,481	0.00%
2023/07/11	3.1	358.37	4	359.88	359.50	-0.9	8,712	-0.01%
2023/07/10	1	348.00	1	351.50	348.50	0	8,663	0.00%
2023/07/07	1	348.50	1	350.50	348.00	0	8,645	0.00%
2023/07/06	1	355.00	0.1	355.50	354.00	0.9	8,604	0.01%
2023/07/04	0	0.00	1	360.02	367.00	-1	8,386	-0.01%
2023/07/03	1	360.50	0.3	360.80	362.50	0.8	8,333	0.01%
2023/06/30	1	342.00	0	0.00	344.50	1	8,191	0.01%
2023/06/29	1.1	349.55	0	0.00	349.50	1.1	8,124	0.01%
2023/06/28	1	348.00	0	0.00	347.00	1	8,085	0.01%
2023/06/27	1.2	346.63	1	347.50	345.00	0.2	8,099	0.00%
2023/06/26	2.1	347.66	0	0.00	348.00	2.1	8,031	0.03%
2023/06/21	1	364.00	0	0.00	364.00	1	7,849	0.01%
2023/06/20	7	371.00	0	0.00	369.00	7	7,663	0.09%
2023/06/19	4.1	371.35	1	377.00	375.50	3.1	7,520	0.04%
2023/06/16	5.2	377.50	18	375.86	371.50	-12.8	7,356	-0.17%
2023/06/15	5	367.30	0.4	368.63	370.00	4.6	6,961	0.07%
2023/06/14	6.1	352.76	1.1	352.73	353.00	5	6,673	0.07%
2023/06/13	0	0.00	4.2	340.90	343.00	-4.2	6,422	-0.06%
2023/06/12	2	336.50	4.1	338.86	336.00	-2.1	6,199	-0.03%
2023/06/09	0	0.00	2	328.00	323.00	-2	6,062	-0.03%
2023/06/08	0	0.00	3	328.00	325.00	-3	6,008	-0.05%
2023/06/07	7	327.43	5.8	326.99	328.50	1.2	5,959	0.02%
2023/06/06	1	317.50	0	0.00	316.00	1	5,807	0.02%
2023/06/01	0	0.00	1	317.00	316.50	-1	5,949	-0.02%
2023/05/31	0	0.00	0.2	315.75	316.50	-0.2	5,947	0.00%
2023/05/30	0.1	313.00	0.1	313.50	314.00	-0.1	5,850	0.00%
2023/05/29	0	0.00	1.1	320.43	315.50	-1.1	5,880	-0.02%
2023/05/26	0.1	315.45	2.1	319.44	318.00	-1.9	5,899	-0.03%
2023/05/25	0	304.50	1.4	307.72	308.00	-1.4	5,791	-0.02%
2023/05/24	0	0.00	1	302.00	305.00	-1	5,783	-0.02%
2023/05/22	3	303.01	3	305.50	305.50	0	5,764	0.00%
2023/05/17	6	305.00	0	0.00	305.00	6	5,729	0.10%
2023/05/15	0	0.00	7	299.86	300.50	-7	5,704	-0.12%
2023/05/12	2	298.25	0	0.00	297.50	2	5,716	0.03%
2023/05/11	2	298.25	0	0.00	297.00	2	5,780	0.03%
2023/05/10	0.1	302.50	0	0.00	301.50	0.1	5,829	0.00%
2023/05/08	0	0.00	2	305.75	305.50	-2	5,872	-0.03%
2023/05/04	0	0.00	11	304.33	304.00	-11	6,033	-0.18%
2023/05/03	1	297.50	0	0.00	298.50	1	6,051	0.02%
2023/05/02	6	297.00	0	0.00	298.00	6	6,157	0.10%
2023/04/28	6	297.50	0	0.00	300.00	6	6,268	0.10%
2023/04/26	8	291.50	9	293.78	294.00	-1	6,241	-0.02%
2023/04/25	2	301.00	1	299.00	297.00	1	6,177	0.02%
2023/04/24	0	0.00	2	302.00	302.50	-2	6,173	-0.03%
2023/04/21	2	303.25	0	0.00	303.00	2	6,200	0.03%
2023/04/20	1	306.50	0	307.00	306.50	1	6,150	0.02%
2023/04/19	2	307.00	73	305.01	305.50	-71	6,182	-1.15%
2023/04/18	0.1	310.00	0	309.00	307.50	0.1	6,219	0.00%
2023/04/17	3.5	310.31	1.1	310.15	310.00	2.4	6,239	0.04%
2023/04/14	1	318.45	2.2	314.31	314.50	-1.2	6,200	-0.02%
2023/04/13	2.1	298.51	1	299.50	300.50	1.1	5,923	0.02%
2023/04/12	0.1	299.50	0	0.00	298.50	0.1	5,907	0.00%
2023/04/10	0.3	296.00	0	0.00	295.00	0.3	5,858	0.01%
2023/04/07	10.1	294.00	0	0.00	294.00	10.1	5,841	0.17%
2023/04/06	10.1	294.50	10.1	294.01	294.50	0	5,812	0.00%
2023/03/31	0.8	298.18	0	0.00	301.00	0.8	5,773	0.01%
2023/03/30	0	295.50	0	0.00	295.50	0	5,729	0.00%
2023/03/28	0	298.50	1.3	301.56	298.50	-1.2	5,722	-0.02%
2023/03/27	3.1	299.99	0	300.00	300.00	3	5,663	0.05%
2023/03/24	13	298.00	15	299.43	300.50	-2	5,686	-0.04%
2023/03/23	0	0.00	5	293.50	294.50	-5	5,641	-0.09%
2023/03/22	1.1	295.50	0	0.00	295.00	1.1	5,693	0.02%
2023/03/21	7	293.49	20	293.00	293.00	-13	5,745	-0.23%
2023/03/20	0	0.00	2	286.75	287.50	-2	5,733	-0.03%
2023/03/17	5	286.50	0	0.00	286.50	5	5,758	0.09%
2023/03/16	9	286.00	0	0.00	286.50	9	5,757	0.16%
2023/03/14	5	286.30	5	286.00	285.00	0	5,821	0.00%
2023/03/13	2	286.50	5	287.00	292.00	-3	5,739	-0.05%
2023/03/10	1.3	289.70	5	290.00	290.00	-3.8	5,743	-0.07%
2023/03/09	1.2	295.64	2	296.25	295.50	-0.8	5,756	-0.01%
2023/03/08	4.1	298.79	4	297.88	298.50	0.1	5,826	0.00%
2023/03/07	1	301.51	5	303.70	301.50	-4	5,820	-0.07%
2023/03/06	2	291.50	0	0.00	290.00	2	5,662	0.04%
2023/03/03	1	289.50	2	289.00	288.00	-1	5,664	-0.02%
2023/03/02	15	289.50	5	288.50	289.50	10	5,714	0.18%
2023/03/01	6.1	289.43	5	284.90	289.50	1.1	5,716	0.02%
2023/02/24	14	287.11	18	289.67	286.50	-4	5,699	-0.07%
2023/02/23	8	290.00	10	292.00	290.00	-2	5,649	-0.04%
2023/02/22	15	290.50	10	293.00	290.00	5	5,588	0.09%
2023/02/21	10	298.25	5	296.50	297.50	5	5,550	0.09%
2023/02/20	1	294.00	0	0.00	295.00	1	5,656	0.02%
2023/02/17	10	293.00	20	295.25	294.50	-10	5,784	-0.17%
2023/02/16	18	299.72	0	0.00	299.00	18	5,823	0.31%
2023/02/15	5	293.00	5.2	293.00	293.00	-0.2	5,936	0.00%
2023/02/14	0	0.00	10.7	294.50	294.00	-10.7	5,917	-0.18%
2023/02/13	6	293.92	5.5	294.00	294.00	0.5	5,943	0.01%
2023/02/10	6.1	293.89	5	293.00	294.00	1.1	5,965	0.02%
2023/02/09	5.2	291.19	5	293.00	292.00	0.2	5,975	0.00%
2023/02/08	15	296.17	10	296.25	296.00	5	5,896	0.08%
2023/02/07	5	296.50	5	298.60	296.00	0	5,855	0.00%
2023/02/06	5	297.00	5	299.00	297.00	0	5,927	0.00%
2023/02/03	1.3	300.00	12.1	299.13	301.50	-10.8	5,966	-0.18%
2023/02/02	10	298.50	2	296.25	298.00	8	5,943	0.13%
2023/02/01	37.1	291.73	2	294.49	294.50	35.1	5,918	0.59%
2023/01/31	0	0.00	15	289.00	289.00	-15	5,901	-0.25%
2023/01/30	60	291.40	1	292.00	288.50	59	5,870	1.01%
2023/01/16	3	281.50	5	282.80	281.50	-2	5,822	-0.03%
2023/01/13	12	277.83	10	278.55	277.50	2	5,821	0.03%
2023/01/12	12	277.50	11	281.95	277.00	1	5,840	0.02%
2023/01/11	10	286.00	10	285.25	286.00	0	5,798	0.00%
2023/01/10	7	283.36	16	283.78	283.50	-9	5,843	-0.15%
2023/01/09	5	283.00	5	277.30	283.00	0	5,912	0.00%
2023/01/06	22.1	273.19	15.1	274.83	272.00	7.1	5,888	0.12%
2023/01/05	23.1	279.41	20	282.75	278.50	3.1	5,870	0.05%
2023/01/04	10	284.00	10	283.75	284.00	0	5,910	0.00%
2023/01/03	20	285.50	20	284.25	285.50	0	6,007	0.00%
2022/12/29	15	281.00	10.2	279.28	281.00	4.9	6,145	0.08%
2022/12/28	10	278.50	10	281.85	282.50	0	6,219	0.00%
2022/12/27	5	284.00	5	284.00	284.00	0	6,224	0.00%
2022/12/26	8.1	281.99	5	281.80	282.00	3.1	6,244	0.05%
2022/12/23	10	281.00	10	281.50	281.00	0	6,314	0.00%
2022/12/22	4	286.25	4	284.13	286.50	0	6,337	0.00%
2022/12/21	8	283.13	3	284.67	283.50	5	6,394	0.08%
2022/12/20	10	282.65	15	287.17	283.00	-5	6,408	-0.08%
2022/12/19	10	290.00	10	289.50	290.00	0	6,432	0.00%
2022/12/16	17	291.00	10	289.50	291.00	7	6,428	0.11%
2022/12/15	1	294.00	1	295.50	295.50	0	6,382	0.00%
2022/12/14	1	291.50	1	294.50	295.50	0	6,367	0.00%
2022/12/13	5	291.50	5	293.00	291.50	0	6,326	0.00%
2022/12/12	11	293.32	10	291.00	293.50	1	6,268	0.02%
2022/12/08	1	289.50	10	290.50	294.50	-9	6,341	-0.14%
2022/12/06	11	299.00	20	301.50	301.00	-9	6,334	-0.14%
2022/12/05	10	302.55	10	303.00	302.50	0	6,325	0.00%
2022/12/02	6	303.83	6	303.83	305.00	0	6,404	0.00%
2022/12/01	11	305.86	1	305.50	305.00	10	6,403	0.16%
2022/11/30	5	302.00	5	298.50	302.00	0	6,349	0.00%
2022/11/29	1	294.50	11	293.59	298.00	-10	6,266	-0.16%
2022/11/28	11	293.23	11	293.82	293.00	0	6,246	0.00%
2022/11/25	16	301.50	8.2	301.65	302.00	7.8	6,239	0.13%
2022/11/24	18	301.00	11	300.41	302.00	7	6,203	0.11%
2022/11/23	2	296.50	6	295.67	295.50	-4	6,181	-0.06%
2022/11/22	0	0.00	10.1	289.03	293.50	-10.1	6,208	-0.16%
2022/11/21	3	293.50	3	294.00	293.50	0	6,198	0.00%
2022/11/18	5	293.00	7.1	292.06	293.00	-2.1	6,158	-0.03%
2022/11/17	0	0.00	0	291.00	292.00	0	6,157	0.00%
2022/11/16	13	288.77	11	288.82	288.50	2	6,191	0.03%
2022/11/15	15	291.33	12.2	285.92	293.00	2.8	6,108	0.05%
2022/11/14	0	0.00	3	285.67	285.50	-3	5,980	-0.05%
2022/11/11	12	281.33	3	281.52	283.50	9	5,919	0.15%
2022/11/10	20	271.00	30	271.72	271.00	-10	5,787	-0.17%
2022/11/09	17	274.00	11	274.41	274.00	6	5,787	0.10%
2022/11/08	13	274.27	12.3	274.53	274.00	0.7	5,811	0.01%
2022/11/07	21	272.79	21	269.14	273.00	0	5,827	0.00%
2022/11/04	20	269.50	20.1	266.01	269.50	-0.1	5,873	0.00%
2022/11/03	21	266.98	21	265.64	267.00	0	5,942	0.00%
2022/11/02	20	269.25	10	264.00	268.50	10	5,982	0.17%
2022/11/01	10	261.00	10	259.00	261.00	0	5,890	0.00%
2022/10/31	11	257.55	11	257.95	257.50	0	5,861	0.00%
2022/10/28	10.1	259.25	10	262.50	258.00	0.1	5,930	0.00%
2022/10/27	16	258.00	16	259.84	258.00	0	5,946	0.00%
2022/10/26	20.1	255.50	20	256.63	256.00	0.1	6,026	0.00%
2022/10/25	11	256.95	12	258.92	259.50	-1	5,989	-0.02%
2022/10/24	0	0.00	4	268.50	268.50	-4	5,924	-0.07%
2022/10/21	4	270.50	3	268.33	267.00	1	6,001	0.02%
2022/10/20	10	261.50	10	263.00	265.50	0	5,987	0.00%
2022/10/18	5	271.00	0	0.00	272.50	5	5,938	0.08%
2022/10/17	4.1	268.88	4.1	267.56	268.50	-0.1	5,911	0.00%
2022/10/14	7	268.14	7	269.29	266.00	0	5,871	0.00%
2022/10/13	17	267.47	15.2	267.99	268.00	1.8	5,867	0.03%
2022/10/12	13	273.27	16.2	268.60	272.00	-3.2	5,811	-0.06%
2022/10/11	10	261.50	15.1	265.83	264.50	-5.1	5,770	-0.09%
2022/10/07	0	0.00	0	277.00	275.00	0	5,720	0.00%
2022/10/06	10	278.50	2.1	279.02	278.50	7.9	5,778	0.14%
2022/10/05	15	269.50	22	264.68	269.50	-7	5,777	-0.12%
2022/10/04	20	255.50	25	257.30	258.50	-5	5,738	-0.09%
2022/10/03	12	252.00	21.2	250.37	252.00	-9.2	5,734	-0.16%
2022/09/30	20	251.50	10	248.50	253.00	10	5,806	0.17%
2022/09/29	20	251.50	20	254.62	252.50	0	5,831	0.00%
2022/09/28	30	255.67	80	256.61	252.00	-50	5,843	-0.86%
2022/09/27	30	262.00	30.1	261.34	262.00	-0.1	5,842	0.00%
2022/09/26	21	261.17	21	260.76	260.50	0	5,877	0.00%
2022/09/23	20	267.00	20	269.25	266.50	0	5,917	0.00%
2022/09/22	10	270.00	20	263.01	270.00	-10	5,978	-0.17%
2022/09/21	20	266.75	20	268.50	267.00	0	6,024	0.00%
2022/09/20	20	271.00	20.5	269.79	271.00	-0.5	6,062	-0.01%
2022/09/19	0	0.00	0	268.00	269.00	0	6,091	0.00%
2022/09/16	35	266.36	35.1	267.85	264.50	-0.1	6,157	0.00%
2022/09/15	29	268.07	20	266.00	270.50	9	6,167	0.15%
2022/09/14	20	268.00	10.5	263.79	268.00	9.5	6,154	0.15%
2022/09/13	1	272.00	0	0.00	269.00	1	6,135	0.02%
2022/09/08	32	268.63	20	258.50	268.00	12	6,155	0.19%
2022/09/07	15	257.17	10	254.25	257.00	5	6,129	0.08%
2022/09/06	20	257.08	20	257.50	257.50	0	6,134	0.00%
2022/09/05	10	256.00	10	255.45	255.50	0	6,141	0.00%
2022/09/02	15	255.00	20	256.50	255.00	-5	6,164	-0.08%
2022/09/01	21	257.24	20	259.50	258.50	1	6,131	0.02%
2022/08/31	10	263.00	10	262.00	263.00	0	6,065	0.00%
2022/08/30	10	263.50	11	265.41	264.00	-1	6,027	-0.02%
2022/08/29	15	262.50	11	262.45	262.50	4	6,025	0.07%
2022/08/26	0	269.00	0	0.00	268.00	0	5,979	0.00%
2022/08/23	10	266.50	15	266.73	266.00	-5	5,986	-0.08%
2022/08/22	10.1	269.00	15	271.00	269.50	-4.9	5,968	-0.08%
2022/08/19	10	272.00	0.2	270.50	272.50	9.8	5,988	0.16%
2022/08/18	0	0.00	10	271.25	272.50	-10	5,984	-0.17%
2022/08/16	0	271.50	0	0.00	272.50	0	5,963	0.00%
2022/08/15	6	274.42	0.1	272.50	274.00	5.9	5,951	0.10%
2022/08/12	6	267.42	6	266.25	267.00	0	5,913	0.00%
2022/08/11	0	0.00	10	268.00	272.50	-10	5,864	-0.17%
2022/08/10	5	269.00	1	270.00	272.00	4	5,811	0.07%
2022/08/09	16	265.50	10	262.25	265.00	6	5,751	0.10%
2022/08/04	0	0.00	13	260.50	261.00	-13	5,712	-0.23%
2022/08/03	10	263.00	0.3	261.54	264.00	9.7	5,587	0.17%
2022/08/02	0	253.50	4	253.00	258.50	-4	5,541	-0.07%
2022/08/01	0	0.00	2	257.50	258.50	-2	5,448	-0.04%
2022/07/29	2	260.50	7	258.07	258.00	-5	5,489	-0.09%
2022/07/28	0.5	261.50	2	262.00	262.00	-1.5	5,405	-0.03%
2022/07/27	5	251.00	0	0.00	254.00	5	5,264	0.09%
2022/07/25	2	245.00	2	246.00	250.50	0	5,270	0.00%
2022/07/22	2	248.50	6	248.17	248.00	-4	5,269	-0.08%
2022/07/20	0	0.00	3	249.00	249.00	-3	5,328	-0.06%
2022/07/19	0	0.00	3	245.83	246.00	-3	5,358	-0.06%
2022/07/18	5	247.00	2	246.00	245.00	3	5,388	0.06%
2022/07/15	10	244.00	5	246.10	245.00	5	5,331	0.09%
2022/07/13	2	240.25	0	0.00	239.50	2	5,153	0.04%
2022/07/12	1	232.00	2	231.00	231.00	-1	5,004	-0.02%
2022/07/08	4	221.50	5	224.11	227.50	-1	4,938	-0.02%
2022/07/07	0	0.00	2	222.25	221.00	-2	4,883	-0.04%
2022/07/06	2	212.02	0	0.00	210.50	2	4,852	0.04%
2022/07/05	1	223.00	0	0.00	220.50	1	4,823	0.02%
2022/07/04	0.1	215.50	9	215.22	219.00	-8.9	4,779	-0.19%
2022/07/01	5	222.00	10	221.25	221.50	-5	4,772	-0.10%
2022/06/30	4	223.00	9	222.06	221.50	-5	4,734	-0.11%
2022/06/29	5	226.50	6	225.42	227.50	-1	4,712	-0.02%
2022/06/27	0	0.00	0.3	238.00	236.50	-0.3	4,642	-0.01%
2022/06/24	1	238.00	1	238.50	239.00	0	4,593	0.00%
2022/06/23	1	232.50	1	233.50	234.00	0	4,512	0.00%
2022/06/22	3.1	230.40	3	226.50	226.50	0.1	4,468	0.00%
2022/06/21	2	230.50	0	0.00	232.50	2	4,482	0.04%
2022/06/20	1.1	221.18	0	0.00	220.00	1.1	4,455	0.02%
2022/06/17	1	224.00	0	0.00	227.00	1	4,446	0.02%
2022/06/16	0.1	230.50	1	231.00	227.50	-0.9	4,419	-0.02%
2022/06/15	3.1	224.32	2	225.50	225.00	1.1	4,488	0.02%
2022/06/14	3	226.00	3	225.00	228.50	0	4,547	0.00%
2022/06/13	0.2	229.22	0	0.00	228.00	0.2	4,603	0.00%
2022/06/07	3	232.01	3	233.50	233.00	0	4,895	0.00%
2022/06/01	0.2	241.00	0	0.00	241.50	0.2	5,167	0.00%
2022/05/31	0	0.00	1	239.50	241.50	-1	5,179	-0.02%
2022/05/30	0	0.00	2.1	235.27	238.50	-2.1	5,154	-0.04%
2022/05/27	0	0.00	1	233.00	231.50	-1	5,161	-0.02%
2022/05/24	0.4	223.50	0	0.00	220.00	0.4	5,433	0.01%
2022/05/23	1	228.50	1	228.00	225.00	0	5,443	0.00%
2022/05/19	1.1	222.05	0	0.00	222.00	1.1	5,431	0.02%
2022/05/18	0	0.00	1	232.50	231.00	-1	5,396	-0.02%
2022/05/17	0	0.00	2	224.00	225.00	-2	5,392	-0.04%
2022/05/16	2.1	222.52	1	225.50	223.00	1.1	5,391	0.02%
2022/05/13	1	220.50	2	217.75	221.00	-1	5,479	-0.02%
2022/05/12	3	218.83	0	0.00	218.50	3	5,516	0.05%
2022/05/11	0.1	225.00	0.2	224.50	223.50	-0.1	5,557	0.00%
2022/05/10	1	222.50	2	224.50	226.50	-1	5,575	-0.02%
2022/05/09	3	230.17	2	228.25	230.00	1	5,570	0.02%
2022/05/06	3.4	233.11	1	235.00	234.00	2.4	5,644	0.04%
2022/05/05	1	242.00	0	0.00	241.00	1	5,662	0.02%
2022/05/04	0	241.50	0	0.00	241.00	0	5,679	0.00%
2022/05/03	0.1	243.09	0	0.00	242.50	0.1	5,723	0.00%
2022/04/27	0	0.00	1	245.50	245.00	-1	5,696	-0.02%
2022/04/26	1	246.00	1.1	247.68	252.00	-0.1	5,658	0.00%
2022/04/25	2.2	236.68	3	238.16	236.50	-0.9	5,558	-0.02%
2022/04/22	1.2	247.05	0	0.00	246.00	1.2	5,492	0.02%
2022/04/19	1	249.00	1	249.50	247.50	0	5,593	0.00%
2022/04/15	0	250.00	0	0.00	249.50	0	5,744	0.00%
2022/04/14	0	253.50	0	0.00	253.00	0	5,818	0.00%
2022/04/13	1	254.50	1	254.49	255.50	0	5,895	0.00%
2022/04/12	3	250.00	0	0.00	248.50	3	6,001	0.05%
2022/04/11	0.2	252.41	0	0.00	250.50	0.2	6,165	0.00%
2022/04/08	1	262.50	1	259.00	261.00	0	6,171	0.00%
2022/04/07	1.1	260.09	0	0.00	261.00	1.1	6,140	0.02%
2022/04/06	2	264.00	1	264.00	263.50	1	6,089	0.02%
2022/04/01	0	0.00	1	265.00	268.50	-1	6,052	-0.02%
2022/03/30	0	0.00	1	267.00	268.00	-1	6,023	-0.02%
2022/03/28	0	0.00	2	263.50	265.00	-2	5,983	-0.03%
2022/03/25	1	267.50	0.1	268.50	268.00	0.9	5,976	0.02%
2022/03/24	0.1	266.50	3	266.00	266.50	-2.9	5,949	-0.05%
2022/03/23	0	0.00	0.1	263.50	264.50	-0.1	5,966	0.00%
2022/03/22	1	261.50	1	263.50	262.00	0	6,010	0.00%
2022/03/21	0.1	263.50	3.1	262.67	261.00	-3	6,015	-0.05%
2022/03/18	1	261.00	2	257.50	256.00	-1	5,994	-0.02%
2022/03/17	3	259.67	2	257.00	260.50	1	5,919	0.02%
2022/03/16	2	249.00	10	248.80	249.00	-8	5,902	-0.14%
2022/03/15	0	252.50	0	0.00	251.50	0	5,896	0.00%
2022/03/14	1	258.00	1	259.50	257.50	0	5,859	0.00%
2022/03/11	4	259.25	9.1	261.44	262.00	-5.1	5,846	-0.09%
2022/03/10	1	253.00	3.1	255.45	254.50	-2.1	5,727	-0.04%
2022/03/09	0	0.00	2	242.00	241.50	-2	5,639	-0.04%
2022/03/08	3.1	237.74	0	0.00	235.50	3.1	5,627	0.05%
2022/03/07	1	248.00	0	0.00	247.00	1	5,457	0.02%
2022/03/03	0	0.00	4.1	257.62	256.00	-4.1	5,476	-0.07%
2022/03/02	0	255.67	0	0.00	255.00	0	5,469	0.00%
2022/03/01	1	248.00	0	256.50	256.50	1	5,442	0.02%
2022/02/25	4.3	248.04	0	0.00	246.50	4.3	5,352	0.08%
2022/02/24	5.1	254.20	0.1	254.90	253.50	5	5,188	0.10%
2022/02/23	3	258.67	1	259.50	259.00	2	5,124	0.04%
2022/02/22	0	256.50	0	0.00	257.00	0	5,131	0.00%
2022/02/21	0	260.00	0.1	260.00	260.00	0	5,160	0.00%
2022/02/18	1	259.50	0	0.00	261.50	1	5,237	0.02%
2022/02/17	2.2	261.41	0.2	260.50	261.00	2	5,306	0.04%
2022/02/15	4	255.12	0	0.00	253.50	4	5,291	0.08%
2022/02/14	3.2	259.86	0	0.00	256.00	3.2	5,230	0.06%
2022/02/11	1	265.50	0.1	267.50	265.50	0.9	5,213	0.02%
2022/02/10	1	268.00	0	0.00	269.50	1	5,211	0.02%
2022/02/09	0.1	270.00	0	0.00	269.50	0.1	5,236	0.00%
2022/02/08	0	270.50	0	0.00	269.00	0	5,328	0.00%
2022/01/26	0	0.00	2	269.00	268.00	-2	5,277	-0.04%
2022/01/25	0	268.00	0	0.00	269.00	0	5,366	0.00%
2022/01/24	0	272.00	0.1	272.00	272.00	-0.1	5,462	0.00%
2022/01/21	0	271.75	0	0.00	272.50	0	5,584	0.00%
2022/01/18	0	0.00	0.5	276.00	274.00	-0.5	5,689	-0.01%
2022/01/17	2.1	272.55	2	273.00	273.50	0.1	5,740	0.00%
2022/01/14	2	270.25	0.1	271.00	271.50	1.9	5,829	0.03%
2022/01/13	7.1	278.92	4	278.50	277.00	3.1	5,810	0.05%
2022/01/12	0.1	283.48	5	289.50	282.00	-4.9	5,855	-0.08%
2022/01/11	2	283.00	2	289.50	287.00	0	5,922	0.00%
2022/01/10	4	282.25	3	282.67	283.50	1	5,990	0.02%
2022/01/07	0.1	283.50	2	284.00	283.00	-1.9	6,036	-0.03%
2022/01/06	1	289.99	0	0.00	291.00	1	6,082	0.02%
2022/01/05	0.1	294.50	1.2	290.83	290.50	-1.1	6,030	-0.02%
2022/01/04	0	0.00	8	292.38	297.00	-8	5,941	-0.13%
2022/01/03	2	276.75	4	280.38	282.00	-2	5,736	-0.03%
2021/12/30	0	0.00	2	276.00	275.00	-2	5,703	-0.04%
2021/12/28	2	278.00	0	0.00	277.50	2	5,852	0.03%
2021/12/27	0	0.00	6.1	274.02	275.50	-6.1	5,913	-0.10%
2021/12/24	1	270.50	0	270.50	270.50	1	5,941	0.02%
2021/12/23	4	267.38	1	270.00	270.00	3	6,021	0.05%
2021/12/22	0	266.50	0	0.00	265.50	0	6,077	0.00%
2021/12/17	0.1	265.00	0	0.00	269.00	0.1	6,287	0.00%
2021/12/16	1	267.50	1	266.50	266.00	0	6,256	0.00%
2021/12/13	0	272.00	0	0.00	270.00	0	6,378	0.00%
2021/12/10	6	268.00	12.1	270.50	271.00	-6.1	6,400	-0.09%
2021/12/09	3	264.00	4	265.00	269.00	-1	6,351	-0.02%
2021/12/08	3	263.00	0	0.00	261.00	3	6,361	0.05%
2021/12/03	0	261.00	0	0.00	261.50	0	6,370	0.00%
2021/12/01	0	0.00	2.1	257.01	258.00	-2.1	6,380	-0.03%
2021/11/29	2.1	254.99	1	252.00	253.50	1.1	6,344	0.02%
2021/11/26	2	253.75	0	0.00	252.00	2	6,397	0.03%
2021/11/25	0.2	260.00	0	0.00	259.00	0.2	6,527	0.00%
2021/11/22	0	260.50	0	0.00	259.00	0	6,572	0.00%
2021/11/19	0	0.00	2	260.75	261.00	-2	6,626	-0.03%
2021/11/18	1	260.50	1	260.00	260.00	0	6,633	0.00%
2021/11/17	1	260.00	1	260.50	261.50	0	6,621	0.00%
2021/11/16	1	256.50	0	0.00	256.00	1	6,622	0.02%
2021/11/15	1	262.50	1	261.50	260.00	0	6,688	0.00%
2021/11/12	1	262.50	0	0.00	261.00	1	6,832	0.01%
2021/11/10	0	0.00	2	266.25	265.00	-2	7,023	-0.03%
2021/11/09	1	265.50	3	264.00	266.00	-2	7,005	-0.03%
2021/11/08	0	0.00	2	260.75	259.50	-2	6,981	-0.03%
2021/11/05	2	259.23	1	257.00	262.00	1	6,943	0.01%
2021/11/04	1	252.00	0.1	253.50	253.50	1	6,851	0.01%
2021/11/03	3	249.17	1	246.50	247.00	2	6,809	0.03%
2021/11/02	1	257.50	0	0.00	252.00	1	6,775	0.01%
2021/11/01	0	0.00	1	250.00	257.50	-1	6,677	-0.01%
2021/10/29	4.1	248.10	4	246.25	245.00	0.1	6,571	0.00%
2021/10/28	3	249.00	1	251.50	252.50	2	6,545	0.03%
2021/10/27	1	243.00	2	248.00	244.50	-1	6,488	-0.02%
2021/10/26	4.1	244.77	0	0.00	244.50	4.1	6,511	0.06%
2021/10/25	3	243.83	0	0.00	242.50	3	6,487	0.05%
2021/10/22	6.2	245.42	0	0.00	244.00	6.2	6,498	0.09%
2021/10/21	2	254.50	1	256.00	253.00	1	6,467	0.02%
2021/10/20	1	257.50	4	255.38	254.50	-3	6,446	-0.05%
2021/10/19	2.6	257.48	1	260.00	259.00	1.6	6,348	0.02%
2021/10/18	1	244.50	5	244.60	249.50	-4	6,260	-0.06%
2021/10/15	7.2	238.57	1	235.50	240.00	6.2	6,152	0.10%
2021/10/14	4.6	238.77	0	0.00	235.50	4.6	6,115	0.07%
2021/10/12	0	0.00	2	247.00	247.00	-2	6,208	-0.03%
2021/10/07	0.8	250.00	0.1	250.50	248.50	0.8	6,677	0.01%
2021/10/06	0	0.00	1	243.50	244.50	-1	6,838	-0.01%
2021/10/04	1.1	243.95	0	0.00	240.00	1.1	6,716	0.02%
2021/10/01	2.1	250.49	2	248.50	248.00	0.1	6,663	0.00%
2021/09/30	0.1	250.00	0	0.00	252.00	0.1	6,611	0.00%
2021/09/29	1.1	248.50	0	0.00	248.50	1.1	6,538	0.02%
2021/09/28	1.1	253.07	1	252.50	252.50	0.1	6,485	0.00%
2021/09/27	2.1	256.54	0	0.00	258.00	2.1	6,500	0.03%
2021/09/24	3	262.00	6	261.67	260.00	-3	6,478	-0.05%
2021/09/23	4	253.38	3	252.00	251.50	1	6,459	0.02%
2021/09/17	3.1	256.01	3	257.50	256.00	0.1	6,393	0.00%
2021/09/16	5	259.90	0	0.00	260.00	5	6,390	0.08%
2021/09/15	1.1	259.05	10	264.00	258.00	-9	6,445	-0.14%
2021/09/14	0	0.00	16.1	263.85	263.50	-16.1	6,418	-0.25%
2021/09/13	2.2	264.11	0	0.00	263.50	2.2	6,446	0.03%
2021/09/06	0	0.00	8	272.50	273.50	-8	6,572	-0.12%
2021/09/03	2	271.00	0	0.00	272.00	2	6,531	0.03%
2021/09/02	4.1	269.36	0	0.00	268.50	4.1	6,505	0.06%
2021/09/01	3	270.83	0	0.00	272.00	3	6,509	0.05%
2021/08/31	11.5	266.46	3	268.33	270.50	8.5	6,447	0.13%
2021/08/30	1	276.50	0.2	280.00	279.50	0.8	6,302	0.01%
2021/08/27	0	0.00	0.1	279.00	279.00	-0.1	6,324	0.00%
2021/08/26	2	274.50	1	276.00	276.50	1	6,330	0.02%
2021/08/25	1	276.50	0.1	275.50	277.50	1	6,329	0.02%
2021/08/20	4	265.63	4	269.50	263.00	0	6,313	0.00%
2021/08/19	1.1	270.02	6	270.33	269.00	-5	6,388	-0.08%
2021/08/18	4	263.63	0	0.00	267.00	4	6,264	0.06%
2021/08/17	8.3	268.36	2.3	269.78	262.00	6	6,120	0.10%
2021/08/16	0.1	277.00	2	277.00	279.00	-2	5,946	-0.03%
2021/08/13	3	272.50	0	0.00	274.00	3	5,988	0.05%
2021/08/12	2	276.54	0.3	278.33	276.50	1.7	6,034	0.03%
2021/08/11	1.1	276.67	0	0.00	280.00	1.1	6,028	0.02%
2021/08/10	4.1	279.99	0	0.00	278.00	4.1	6,107	0.07%
2021/08/09	4.1	281.12	3	281.00	281.50	1.1	6,164	0.02%
2021/08/06	3	285.83	0	0.00	285.00	3	6,230	0.05%
2021/08/05	6	287.33	0	0.00	287.00	6	6,349	0.09%
2021/08/04	2.1	286.51	0	0.00	286.50	2.1	6,560	0.03%
2021/08/03	8.2	285.74	0	0.00	287.50	8.2	6,696	0.12%
2021/08/02	10	286.15	3	285.50	287.00	7	6,630	0.11%
2021/07/30	11.2	286.14	3	287.00	287.00	8.2	6,670	0.12%
2021/07/29	14	292.61	10	290.50	291.50	4	6,744	0.06%
2021/07/28	4	288.53	0.1	294.00	292.00	3.9	6,843	0.06%
2021/07/27	2.1	292.81	1	292.00	292.00	1.1	6,954	0.02%
2021/07/26	1.1	299.52	3	299.00	299.00	-2	7,031	-0.03%
2021/07/23	0	0.00	2.1	307.91	304.00	-2.1	7,221	-0.03%
2021/07/21	5	304.90	0	0.00	306.00	5	7,336	0.07%
2021/07/20	3	299.67	0	0.00	300.00	3	7,312	0.04%
2021/07/19	1.1	305.09	0	0.00	308.00	1.1	7,352	0.01%
2021/07/16	0	0.00	9	320.50	319.50	-9	7,368	-0.12%
2021/07/15	13	325.76	12.5	321.12	320.50	0.5	7,429	0.01%
2021/07/14	1	323.00	9.2	317.47	323.00	-8.2	7,510	-0.11%
2021/07/13	2	307.50	3.2	305.06	307.00	-1.2	7,306	-0.02%
2021/07/12	0	297.50	0	0.00	299.50	0	7,147	0.00%
2021/07/09	1.1	296.07	0.1	297.00	295.00	1	7,204	0.01%
2021/07/07	0	301.50	0	0.00	303.50	0	7,260	0.00%
2021/07/06	0	0.00	2.4	302.92	303.50	-2.4	7,341	-0.03%
2021/07/05	0.1	302.50	2	303.25	304.00	-2	7,396	-0.03%
2021/07/01	0	0.00	2	300.00	297.50	-2	7,406	-0.03%
2021/06/30	0	0.00	0.2	301.50	303.00	-0.2	7,452	0.00%
2021/06/29	0	0.00	1	298.00	299.50	-1	7,513	-0.01%
2021/06/28	0.1	295.00	0	0.00	297.00	0.1	7,553	0.00%
2021/06/25	0	0.00	12	297.33	295.00	-12	7,636	-0.16%
2021/06/24	3	290.17	1	290.00	290.00	2	7,589	0.03%
2021/06/23	1	294.50	0	0.00	296.00	1	7,550	0.01%
2021/06/21	1	294.50	1	294.00	294.00	0	7,547	0.00%
2021/06/18	2	302.00	0.2	304.00	299.50	1.8	7,535	0.02%
2021/06/17	0	0.00	0.1	300.00	299.50	-0.1	7,434	0.00%
2021/06/16	0	301.50	0	0.00	303.00	0	7,548	0.00%
2021/06/15	7	302.21	0	0.00	302.00	7	7,627	0.09%
2021/06/11	0	0.00	0	296.00	296.50	0	7,614	0.00%
2021/06/09	2	294.25	0.1	295.00	295.00	1.9	7,788	0.02%
2021/06/07	1	298.50	0.1	296.00	297.00	0.9	8,083	0.01%
2021/06/04	0	0.00	4	296.88	297.00	-4	8,210	-0.05%
2021/06/03	5	296.40	0	0.00	297.00	5	8,421	0.06%
2021/06/02	0	0.00	2	297.50	298.50	-2	8,510	-0.02%
2021/06/01	1	295.00	0	0.00	297.00	1	8,612	0.01%
2021/05/31	0	0.00	11	293.18	296.00	-11	8,755	-0.13%
2021/05/27	0	0.00	3	290.00	293.50	-3	8,955	-0.03%
2021/05/26	0	0.00	1	291.00	290.00	-1	9,116	-0.01%
2021/05/24	0	0.00	4	286.00	285.00	-4	9,379	-0.04%
2021/05/21	1	284.00	7	288.57	289.00	-6	9,496	-0.06%
2021/05/20	2	282.00	1	277.00	281.00	1	9,525	0.01%
2021/05/18	1	275.00	3	273.67	274.50	-2	9,817	-0.02%
2021/05/17	1	270.50	3.1	265.16	266.50	-2.1	10,280	-0.02%
2021/05/14	1	265.50	1	268.50	266.50	0	10,532	0.00%
2021/05/13	4	266.88	11	270.36	264.50	-7	10,530	-0.07%
2021/05/12	14.5	264.24	5	263.10	265.00	9.5	10,497	0.09%
2021/05/11	9.1	276.72	2	275.50	271.00	7.1	10,427	0.07%
2021/05/10	3	291.67	0	0.00	287.50	3	10,349	0.03%
2021/05/07	5	289.10	7	291.14	293.50	-2	10,556	-0.02%
2021/05/06	7.2	283.06	2	279.25	283.00	5.2	10,604	0.05%
2021/05/05	3.2	288.21	1	293.50	283.50	2.2	10,605	0.02%
2021/05/04	5.1	295.00	7	293.86	291.50	-2	10,601	-0.02%
2021/05/03	1	305.00	1	308.50	306.50	0	10,520	0.00%
2021/04/29	2	305.00	1.2	310.76	302.50	0.9	10,571	0.01%
2021/04/28	0	0.00	10	303.75	305.50	-10	10,525	-0.10%
2021/04/27	0	0.00	7	300.00	302.00	-7	10,594	-0.07%
2021/04/26	1	298.50	0	0.00	298.00	1	10,649	0.01%
2021/04/23	2	292.25	1	298.00	297.00	1	11,017	0.01%
2021/04/22	9.1	295.31	0	0.00	293.00	9.1	11,200	0.08%
2021/04/21	2.1	301.54	0	0.00	301.00	2.1	11,269	0.02%
2021/04/20	1	307.50	9.1	305.47	307.50	-8.1	11,321	-0.07%
2021/04/19	0.1	295.50	4	298.00	298.00	-4	11,243	-0.04%
2021/04/16	0	0.00	5	295.70	296.50	-5	11,421	-0.04%
2021/04/15	2	289.00	2	294.75	295.50	0	11,843	0.00%
2021/04/14	0	0.00	0.1	292.00	291.50	-0.1	12,150	0.00%
2021/04/13	4	294.63	1.4	296.29	292.00	2.6	12,554	0.02%
2021/04/12	2.2	293.64	0.4	297.63	291.00	1.8	12,759	0.01%
2021/04/09	0.1	298.00	2	299.50	299.00	-1.9	12,786	-0.01%
2021/04/08	4.2	298.13	0	298.50	297.00	4.1	12,809	0.03%
2021/04/07	1	296.50	0	0.00	298.50	1	12,818	0.01%
2021/04/06	1.3	297.85	7	299.07	298.00	-5.7	12,773	-0.04%
2021/04/01	4.2	293.13	3	293.83	295.50	1.2	12,726	0.01%
2021/03/31	2	289.25	3	293.00	288.00	-1	12,593	-0.01%
2021/03/30	1	293.50	5	290.00	292.50	-4	12,538	-0.03%
2021/03/29	1	286.50	0	0.00	288.00	1	12,459	0.01%
2021/03/26	0	0.00	3.1	286.81	288.00	-3.1	12,493	-0.02%
2021/03/25	1	283.04	1	283.50	284.00	0	12,538	0.00%
2021/03/24	0	0.00	1	286.00	285.50	-1	12,556	-0.01%
2021/03/23	0.1	289.00	2	287.25	288.00	-1.9	12,582	-0.01%
2021/03/22	0.1	284.00	3.1	286.03	287.00	-3	12,608	-0.02%
2021/03/19	9.4	283.95	0	0.00	283.00	9.4	12,739	0.07%
2021/03/18	2	289.00	2	289.50	288.00	0	12,699	0.00%
2021/03/17	0	0.00	1	284.00	284.00	-1	12,670	-0.01%
2021/03/16	0.1	281.00	2	283.25	282.00	-2	12,653	-0.02%
2021/03/15	2.1	278.60	0	0.00	277.50	2.1	12,623	0.02%
2021/03/12	1	284.00	0	0.00	282.00	1	12,679	0.01%
2021/03/11	2.1	281.48	7.3	275.97	281.50	-5.2	12,777	-0.04%
2021/03/10	3	269.17	0	0.00	265.00	3	12,730	0.02%
2021/03/09	7	263.21	3.1	262.82	263.50	4	12,665	0.03%
2021/03/08	4.1	272.51	1	270.50	270.50	3.1	12,526	0.02%
2021/03/05	4	276.38	2	278.50	275.00	2	12,528	0.02%
2021/03/04	11.1	280.78	1.1	281.48	281.00	10.1	12,597	0.08%
2021/03/03	2.1	284.54	0	0.00	289.00	2.1	12,531	0.02%
2021/03/02	1	286.00	9	293.28	288.00	-8	12,523	-0.06%
2021/02/26	7.2	284.38	0	0.00	280.50	7.2	12,443	0.06%
2021/02/25	5.6	292.66	3	291.83	294.50	2.6	12,163	0.02%
2021/02/24	5.2	294.85	0	0.00	294.00	5.2	12,077	0.04%
2021/02/23	1	297.50	6	301.33	303.00	-5	11,987	-0.04%
2021/02/22	0	0.00	9	303.83	301.00	-9	11,955	-0.08%
2021/02/19	11	301.64	6	299.50	300.00	5	11,887	0.04%
2021/02/18	3	306.17	5	308.30	306.00	-2	11,834	-0.02%
2021/02/17	10.1	295.45	18.2	290.53	299.50	-8.1	11,619	-0.07%
2021/02/05	17.3	282.27	2	280.50	280.50	15.3	11,080	0.14%
2021/02/04	1.1	284.50	2	286.00	287.00	-1	10,881	-0.01%
2021/02/03	1	282.54	6	286.00	284.00	-5	10,819	-0.05%
2021/02/02	12.2	288.90	0	0.00	286.00	12.2	10,738	0.11%
2021/02/01	4	284.38	1.1	285.55	285.00	2.9	10,605	0.03%
2021/01/29	2	289.25	5	295.80	282.50	-3	10,611	-0.03%
2021/01/28	3	285.83	2	284.75	287.50	1	10,465	0.01%
2021/01/27	4.1	286.60	1	285.50	287.50	3.1	10,350	0.03%
2021/01/26	3	289.17	0	0.00	289.00	3	10,236	0.03%
2021/01/25	1	294.00	3	294.17	295.50	-2	10,157	-0.02%
2021/01/22	6	291.83	3	292.67	291.00	3	10,248	0.03%
2021/01/21	2.1	294.76	2.3	297.10	299.00	-0.2	10,109	0.00%
2021/01/20	2.1	296.45	1	296.00	294.50	1.1	10,044	0.01%
2021/01/19	2.1	293.71	1.2	296.67	294.00	0.9	9,992	0.01%
2021/01/18	7	288.14	5.1	287.67	289.50	1.9	9,867	0.02%
2021/01/15	4.1	302.58	3	300.50	299.50	1.1	9,503	0.01%
2021/01/14	6	305.75	5	306.80	306.00	1	9,217	0.01%
2021/01/13	2.8	312.16	0.2	313.50	312.50	2.6	8,987	0.03%
2021/01/12	3.1	317.39	1	322.50	314.00	2.1	8,809	0.02%
2021/01/11	8.1	310.25	2	310.25	313.00	6.1	8,579	0.07%
2021/01/08	11.1	315.42	5.1	312.52	310.00	6	8,383	0.07%
2021/01/07	6.4	306.53	4.1	303.48	316.00	2.3	7,990	0.03%
2021/01/06	7	289.57	5	294.80	298.00	2	7,644	0.03%
2021/01/05	11.2	276.98	10	277.85	276.50	1.2	7,261	0.02%
2021/01/04	1.1	265.86	1	270.00	265.00	0.1	7,118	0.00%
2020/12/31	0	0.00	3	263.67	263.00	-3	7,043	-0.04%
2020/12/30	0	0.00	3	260.00	260.00	-3	7,019	-0.04%
2020/12/28	2	254.75	1	254.00	254.50	1	7,092	0.01%
2020/12/22	2.1	249.98	2	245.75	247.00	0.1	7,235	0.00%
2020/12/21	2	255.25	2	252.00	258.00	0	7,255	0.00%
2020/12/15	1	244.50	0	0.00	245.50	1	7,097	0.01%
2020/12/14	0	0.00	1	245.00	246.00	-1	6,941	-0.01%
2020/12/10	2.1	246.64	12	246.50	248.00	-9.9	6,838	-0.14%
2020/12/09	6	251.00	0	0.00	251.00	6	6,814	0.09%
2020/12/08	11	248.73	4	247.50	249.00	7	6,771	0.10%
2020/12/07	8	254.06	5	256.30	250.00	3	6,635	0.05%
2020/12/04	1	242.00	2	241.00	247.00	-1	6,466	-0.02%
2020/12/03	0	0.00	1	237.00	237.00	-1	6,338	-0.02%
2020/12/02	1	232.50	6	229.50	232.00	-5	6,322	-0.08%
2020/12/01	0	0.00	1	226.00	227.00	-1	6,360	-0.02%
2020/11/30	6	221.25	0	0.00	224.50	6	6,277	0.10%
2020/11/27	0	0.00	7.3	218.51	220.00	-7.3	6,122	-0.12%
2020/11/26	7	216.00	3	215.00	216.00	4	6,102	0.07%
2020/11/25	1	207.00	1	209.50	207.50	0	6,072	0.00%
2020/11/23	0	0.00	0.1	211.00	212.00	-0.1	6,041	0.00%
2020/11/19	1	209.00	2	208.00	208.00	-1	5,955	-0.02%
2020/11/18	0.1	202.00	0	0.00	203.00	0.1	5,913	0.00%
2020/11/17	0	0.00	1.2	204.40	205.50	-1.2	6,011	-0.02%
2020/11/16	1	202.50	1	203.00	202.00	0	6,079	0.00%
2020/11/13	2	198.50	0	0.00	200.50	2	6,028	0.03%
2020/11/12	0	0.00	7	201.93	202.00	-7	6,023	-0.12%
2020/11/10	3	192.17	0	0.00	193.00	3	5,866	0.05%
2020/11/06	0	194.00	4	193.88	194.50	-4	6,009	-0.07%
2020/11/04	0	0.00	1	191.50	192.00	-1	5,991	-0.02%
2020/11/03	0	0.00	1	186.50	188.00	-1	6,046	-0.02%
2020/11/02	3	185.67	1	185.00	188.00	2	6,107	0.03%
2020/10/30	3.1	189.75	1	193.00	190.00	2.1	6,184	0.03%
2020/10/29	0.2	196.00	0	0.00	195.00	0.2	6,153	0.00%
2020/10/28	6	201.08	4	200.50	200.50	2	6,284	0.03%
2020/10/27	1	202.50	3	199.00	203.00	-2	6,435	-0.03%
2020/10/26	0.1	195.00	0	0.00	194.50	0.1	6,622	0.00%
2020/10/23	1	193.00	1	191.50	192.00	0	6,806	0.00%
2020/10/22	1	194.50	0	0.00	194.50	1	6,914	0.01%
2020/10/21	0	0.00	1	198.00	196.50	-1	7,035	-0.01%
2020/10/16	0	0.00	2	194.50	195.00	-2	7,338	-0.03%
2020/10/15	1	194.50	2	194.99	194.50	-1	7,424	-0.01%
2020/10/12	0	0.00	0	196.00	196.00	0	7,604	0.00%
2020/10/08	0	0.00	2	192.25	193.00	-2	7,574	-0.03%
2020/10/06	0	0.00	2	191.00	191.50	-2	7,633	-0.03%
2020/09/30	1	188.00	1	186.00	189.00	0	7,780	0.00%
2020/09/23	1	184.00	0	0.00	185.00	1	8,252	0.01%
2020/09/15	1	188.00	0	0.00	188.50	1	8,983	0.01%
2020/09/14	0	0.00	2	189.50	189.00	-2	9,198	-0.02%
2020/09/11	2	186.50	1	186.00	187.50	1	9,408	0.01%
2020/09/09	0	0.00	1	180.50	184.00	-1	9,624	-0.01%
2020/09/08	3	182.50	4	183.50	184.50	-1	9,664	-0.01%
2020/09/07	4	180.88	3	183.50	182.00	1	9,760	0.01%
2020/09/04	3	187.17	0.1	188.00	186.00	2.9	9,838	0.03%
2020/09/03	3	192.17	0.2	191.50	191.50	2.8	9,881	0.03%
2020/09/01	1	188.00	0	0.00	190.50	1	10,200	0.01%
2020/08/24	5	195.90	4	197.00	197.00	1	10,689	0.01%
2020/08/21	3	195.50	0	0.00	191.00	3	10,666	0.03%
2020/08/20	3	190.67	0	0.00	190.50	3	10,526	0.03%
2020/08/18	0	0.00	2	202.00	201.50	-2	10,373	-0.02%
2020/08/17	2	203.50	0	0.00	204.00	2	10,355	0.02%
2020/08/13	0	0.00	3	203.00	201.50	-3	10,366	-0.03%
2020/08/11	4	202.38	0	0.00	199.50	4	10,220	0.04%
2020/08/10	1	200.50	1	200.50	201.50	0	10,180	0.00%
2020/08/05	2	202.00	0	0.00	204.50	2	10,186	0.02%
2020/08/04	0.1	207.00	0	0.00	207.50	0.1	10,090	0.00%
2020/07/31	2	198.00	4	199.38	200.00	-2	9,801	-0.02%
2020/07/30	5	197.30	4	200.00	197.50	1	9,591	0.01%
2020/07/29	0	0.00	2	191.00	191.00	-2	9,357	-0.02%
2020/07/28	0	0.00	1	187.50	187.00	-1	9,273	-0.01%
2020/07/27	0	0.00	0	188.50	188.50	0	9,361	0.00%
2020/07/24	1	185.00	0	0.00	184.50	1	9,299	0.01%
2020/07/22	1.2	191.17	1	191.00	192.50	0.2	9,198	0.00%
2020/07/17	1	187.50	1	189.00	184.00	0	8,887	0.00%
2020/07/15	0	0.00	1	184.00	184.50	-1	8,756	-0.01%
2020/07/09	0	0.00	2.3	180.43	180.50	-2.3	8,750	-0.03%
2020/07/08	0	0.00	1	178.50	179.50	-1	8,643	-0.01%
2020/07/07	0	0.00	2	175.50	175.00	-2	8,588	-0.02%
2020/07/06	2	175.00	5	172.40	176.50	-3	8,511	-0.04%
2020/07/03	5	169.60	1	169.50	169.50	4	8,319	0.05%
2020/07/02	1	166.00	1	166.00	165.50	0	8,224	0.00%
2020/06/23	0	0.00	2	170.00	170.00	-2	7,789	-0.03%
2020/06/22	0	0.00	1	168.50	169.00	-1	7,631	-0.01%
2020/06/19	0	0.00	1	165.50	166.50	-1	7,541	-0.01%
2020/06/18	1	162.00	1	162.00	162.50	0	7,329	0.00%
2020/06/16	0	0.00	2	157.00	157.00	-2	7,248	-0.03%
2020/06/15	1	154.00	0	0.00	153.00	1	7,265	0.01%
2020/06/12	1	153.00	0	0.00	155.00	1	7,240	0.01%
2020/06/10	1	162.00	2	160.25	160.50	-1	7,181	-0.01%
2020/06/09	0	0.00	100	159.00	159.00	-100	7,355	-1.36%
2020/06/03	0	0.00	1	149.50	151.50	-1	7,156	-0.01%
2020/06/02	0	0.00	1	146.00	145.00	-1	6,973	-0.01%
2020/06/01	0	0.00	1	144.00	144.00	-1	6,888	-0.01%
2020/05/28	1	138.50	0	0.00	139.00	1	6,715	0.01%
2020/05/27	1	140.00	1	141.00	141.00	0	6,761	0.00%
2020/05/26	0	139.50	0	0.00	140.00	0	6,808	0.00%
2020/05/22	1	138.00	0	0.00	138.00	1	6,852	0.01%
2020/05/20	3	140.33	1	141.00	141.00	2	6,857	0.03%
2020/05/19	0	0.00	1	141.00	141.00	-1	6,855	-0.01%
2020/05/11	1	140.00	0	0.00	140.00	1	6,679	0.01%
2020/05/06	2	137.00	3	138.50	138.50	-1	6,732	-0.01%
2020/05/04	0	0.00	1	136.00	136.00	-1	6,700	-0.01%
2020/04/30	0	0.00	2	141.75	140.00	-2	6,627	-0.03%
2020/04/29	0	0.00	3	137.17	138.00	-3	6,460	-0.05%
2020/04/28	0	0.00	1	135.00	135.00	-1	6,480	-0.02%
2020/04/27	1	133.50	0	0.00	133.50	1	6,652	0.02%
2020/04/22	3	130.33	2	126.00	131.00	1	6,800	0.01%
2020/04/20	1	131.00	0	0.00	131.00	1	6,824	0.01%
2020/04/17	1	134.50	0	0.00	134.50	1	6,786	0.01%
2020/04/16	2	134.00	1	134.00	134.00	1	6,778	0.01%
2020/04/15	1	137.50	0	0.00	136.50	1	6,857	0.01%
2020/04/14	0	0.00	2	131.25	132.00	-2	6,752	-0.03%
2020/04/09	1	125.00	0	0.00	125.00	1	6,768	0.01%
2020/04/07	0	0.00	1	121.00	121.00	-1	6,709	-0.01%
2020/03/25	0	0.00	1	119.00	119.00	-1	6,698	-0.01%
2020/03/24	3	116.33	2	116.50	115.00	1	6,667	0.01%
2020/03/23	1	111.50	0	0.00	112.50	1	6,714	0.01%
2020/03/20	5	114.10	6	115.50	117.50	-1	6,693	-0.01%
2020/03/19	1	111.50	2	114.25	111.00	-1	6,643	-0.02%
2020/03/18	0	0.00	5	118.00	115.00	-5	6,604	-0.08%
2020/03/17	9	116.78	0	0.00	115.50	9	6,554	0.14%
2020/03/13	4	111.88	1	119.00	120.00	3	6,356	0.05%
2020/03/12	2	126.75	0	0.00	123.50	2	6,073	0.03%
2020/03/11	1	135.00	0	0.00	133.00	1	5,867	0.02%
2020/02/13	0	0.00	2	145.00	145.50	-2	5,910	-0.03%
2020/02/11	1	142.50	0	0.00	142.50	1	5,928	0.02%
2020/02/03	0	0.00	1	139.00	140.50	-1	6,618	-0.02%
2020/01/31	1	143.00	0	0.00	143.00	1	6,656	0.02%
2020/01/30	0	0.00	2	151.00	143.00	-2	6,897	-0.03%
2020/01/20	2	153.50	0	0.00	152.50	2	6,756	0.03%
2020/01/17	0	0.00	1	151.50	152.00	-1	6,685	-0.01%
2020/01/10	0	0.00	1	152.00	151.00	-1	6,891	-0.01%
2020/01/09	0	0.00	1	152.00	152.00	-1	6,880	-0.01%
2020/01/08	0	0.00	2	147.75	148.00	-2	6,866	-0.03%
2020/01/07	0	0.00	1	149.00	149.00	-1	6,885	-0.01%
2019/12/30	1	152.00	1	151.00	152.00	0	7,322	0.00%
2019/12/26	0	0.00	1	146.50	146.00	-1	7,226	-0.01%
2019/12/20	1	148.00	0	0.00	146.50	1	8,017	0.01%
2019/12/19	0	0.00	3	150.50	150.50	-3	8,048	-0.04%
2019/12/18	0	0.00	1	149.50	150.00	-1	8,014	-0.01%
2019/12/17	0	0.00	4	149.00	149.50	-4	8,012	-0.05%
2019/12/13	0	0.00	3	144.33	145.50	-3	7,920	-0.04%
2019/12/12	0	0.00	1	143.50	143.00	-1	7,841	-0.01%
2019/12/09	3	143.00	0	0.00	143.00	3	7,882	0.04%
2019/12/06	0	0.00	1	141.00	141.50	-1	7,794	-0.01%
2019/12/03	1	141.00	1	141.50	141.50	0	7,734	0.00%
2019/11/28	2	140.75	2	141.75	142.00	0	7,588	0.00%
2019/11/26	1	139.00	2	140.00	138.50	-1	7,516	-0.01%
2019/11/22	1	137.50	0	0.00	138.50	1	7,445	0.01%
2019/11/20	0	0.00	1	137.50	137.00	-1	7,488	-0.01%
2019/11/19	1	139.00	3	138.33	139.50	-2	7,466	-0.03%
2019/11/15	1	133.50	0	0.00	133.50	1	7,406	0.01%
2019/11/14	0	0.00	2	135.00	134.50	-2	7,315	-0.03%
2019/11/13	1	135.50	1	135.50	135.50	0	7,322	0.00%
2019/11/12	2	138.00	0	0.00	138.50	2	7,271	0.03%
2019/11/08	1	138.00	0	0.00	139.50	1	7,220	0.01%
2019/11/06	2	140.25	1	140.00	140.50	1	6,929	0.01%
2019/11/05	0	0.00	14	139.39	141.00	-14	6,785	-0.21%
2019/11/01	2	133.50	0	0.00	133.50	2	6,568	0.03%
2019/10/31	4	134.75	4	135.88	134.00	0	6,637	0.00%
2019/10/30	1	133.50	0	0.00	135.50	1	6,636	0.02%
2019/10/29	6	134.25	0	0.00	134.00	6	6,593	0.09%
2019/10/28	1	140.50	0	0.00	140.50	1	6,289	0.02%
2019/10/25	1	140.00	0	0.00	139.50	1	6,228	0.02%
2019/10/24	0	0.00	1	139.00	139.50	-1	6,184	-0.02%
2019/10/23	0	0.00	1	137.00	137.50	-1	6,128	-0.02%
2019/10/22	0	0.00	2	136.75	136.50	-2	6,120	-0.03%
2019/10/21	11	136.14	11	136.00	136.00	0	6,087	0.00%
2019/10/18	7	135.79	3	136.00	136.50	4	5,989	0.07%
2019/10/17	3	131.83	2	132.50	134.00	1	5,908	0.02%
2019/10/16	12	133.63	18	133.28	132.50	-6	5,939	-0.10%
2019/10/15	24	133.15	16	132.31	133.00	8	5,871	0.14%
2019/10/14	16	130.91	18	132.03	133.00	-2	5,856	-0.03%
2019/10/09	3	128.00	5	128.70	127.00	-2	5,664	-0.04%
2019/10/08	1	131.50	0	0.00	131.50	1	5,447	0.02%
2019/10/07	12	133.79	10	133.25	133.50	2	5,436	0.04%
2019/10/04	1	131.50	0	0.00	131.50	1	5,370	0.02%
2019/10/02	1	133.50	7	134.50	134.50	-6	5,192	-0.12%
2019/10/01	8	133.88	0	0.00	134.00	8	5,106	0.16%
2019/09/27	2	132.25	0	0.00	132.50	2	4,987	0.04%
2019/09/26	6	135.83	5	134.00	134.00	1	4,848	0.02%
2019/09/25	6	138.00	1	139.00	136.00	5	4,679	0.11%
2019/09/24	5	143.60	5	143.00	143.00	0	4,409	0.00%
2019/09/20	3	146.67	3	145.50	145.50	0	4,329	0.00%
2019/09/18	2	146.50	0	0.00	146.50	2	4,300	0.05%
2019/09/16	0	0.00	1	147.00	147.00	-1	4,436	-0.02%
2019/09/11	1	145.50	0	0.00	146.00	1	4,530	0.02%
2019/09/10	1	147.00	2	148.50	146.50	-1	4,514	-0.02%
2019/09/05	0	0.00	5	147.50	147.50	-5	4,620	-0.11%
2019/09/04	100	146.00	0	0.00	145.50	100	4,576	2.19%
2019/08/30	0	0.00	1	146.50	146.50	-1	4,674	-0.02%
2019/08/29	2	144.00	0	0.00	143.50	2	4,697	0.04%
2019/08/28	2	145.00	0	0.00	144.50	2	4,739	0.04%
2019/08/26	1	146.00	2	146.00	145.00	-1	4,872	-0.02%
2019/08/21	5	150.50	7	150.29	150.00	-2	5,274	-0.04%
2019/08/20	0	0.00	5	151.50	152.00	-5	5,325	-0.09%
2019/08/08	3	150.50	3	150.83	150.50	0	5,799	0.00%
2019/08/07	5	149.50	5	150.00	149.50	0	5,834	0.00%
2019/08/06	4	147.88	0	0.00	148.50	4	5,902	0.07%
2019/08/02	4	149.25	0	0.00	152.50	4	5,845	0.07%
2019/08/01	0	0.00	1	155.50	153.00	-1	5,810	-0.02%
2019/07/31	0	0.00	1	153.00	151.50	-1	5,702	-0.02%
2019/07/29	1	150.00	0	0.00	150.00	1	5,816	0.02%
2019/07/25	2	149.50	1	151.00	149.50	1	5,956	0.02%
2019/07/24	0	0.00	2	151.00	151.50	-2	5,931	-0.03%
2019/07/23	10	148.75	10	149.50	149.50	0	5,877	0.00%
2019/07/19	7	148.07	5	149.00	148.00	2	5,882	0.03%
2019/07/17	10	152.25	1	150.00	150.00	9	5,804	0.16%
2019/07/11	1	153.00	0	0.00	152.00	1	5,683	0.02%
2019/07/05	5	154.00	5	155.00	155.00	0	5,834	0.00%
2019/07/03	1	152.50	0	0.00	152.00	1	5,980	0.02%
2019/07/02	1	154.50	0	0.00	155.00	1	6,103	0.02%
2019/07/01	1	159.00	0	0.00	160.50	1	6,084	0.02%
2019/06/26	0	0.00	2	154.50	153.00	-2	6,104	-0.03%
2019/06/19	0	0.00	3	156.33	158.00	-3	6,030	-0.05%
2019/06/17	0	0.00	6	151.75	153.00	-6	6,239	-0.10%
2019/06/14	2	148.50	0	0.00	148.00	2	6,291	0.03%
2019/06/12	0	0.00	1	152.00	151.50	-1	6,386	-0.02%
2019/06/10	11	150.36	11	151.23	151.50	0	6,602	0.00%
2019/06/05	16	149.25	16	146.16	146.00	0	6,915	0.00%
2019/06/04	11	149.27	10	150.25	149.50	1	6,928	0.01%
2019/06/03	15	146.33	16	145.00	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	1	141.50	142.50	-1	6,859	-0.01%
2019/05/29	0	0.00	1	137.50	138.50	-1	7,035	-0.01%
2019/05/28	1	138.00	0	0.00	138.00	1	7,099	0.01%
2019/05/27	6	140.33	5	140.00	140.00	1	6,841	0.01%
2019/05/24	1	139.50	1	136.00	140.00	0	6,832	0.00%
2019/05/23	5	136.50	5	136.50	136.50	0	6,779	0.00%
2019/05/22	7	141.50	16	140.03	140.50	-9	6,709	-0.13%
2019/05/21	5	143.50	5	143.00	143.00	0	6,750	0.00%
2019/05/20	5	142.50	5	143.50	145.00	0	6,728	0.00%
2019/05/17	13	144.77	11	144.77	142.50	2	6,712	0.03%
2019/05/16	5	147.50	13	146.35	144.00	-8	6,741	-0.12%
2019/05/13	0	0.00	1	149.50	150.00	-1	6,851	-0.01%
2019/05/10	11	150.41	12	150.75	150.50	-1	6,939	-0.01%
2019/05/09	6	152.17	5	151.00	151.00	1	6,955	0.01%
2019/05/08	8	155.44	5	155.00	155.50	3	6,990	0.04%
2019/05/07	10	155.50	10	156.00	155.50	0	6,969	0.00%
2019/05/06	6	155.25	5	153.50	153.50	1	7,030	0.01%
2019/04/30	7	161.07	5	161.50	162.50	2	7,030	0.03%
2019/04/26	5	159.50	5	161.00	161.00	0	7,221	0.00%
2019/04/25	5	162.50	5	160.50	162.50	0	7,395	0.00%
2019/04/24	6	159.00	5	160.50	160.00	1	7,468	0.01%
2019/04/23	5	158.70	3	159.50	160.50	2	7,710	0.03%
2019/04/17	6	162.00	6	162.00	162.00	0	8,229	0.00%
2019/04/16	2	162.00	0	0.00	162.00	2	8,448	0.02%
2019/04/15	1	162.50	2	162.00	162.00	-1	8,716	-0.01%
2019/04/12	7	163.07	0	0.00	163.00	7	8,829	0.08%
2019/04/11	5	165.20	3	165.50	165.50	2	8,791	0.02%
2019/04/10	0	0.00	1	166.00	166.00	-1	8,729	-0.01%
2019/04/09	6	162.50	1	162.50	164.00	5	8,641	0.06%
2019/04/08	0	0.00	3	164.83	165.00	-3	8,634	-0.03%
2019/04/03	0	0.00	4	159.25	160.00	-4	8,495	-0.05%
2019/04/02	1	156.50	0	0.00	157.50	1	8,453	0.01%
2019/03/29	5	158.40	0	0.00	159.00	5	8,306	0.06%
2019/03/26	0	0.00	3	160.33	162.00	-3	8,422	-0.04%
2019/03/25	1	156.00	0	0.00	156.00	1	8,371	0.01%
2019/03/21	0	0.00	4	158.63	160.50	-4	8,304	-0.05%
2019/03/19	0	0.00	3	153.33	154.50	-3	8,133	-0.04%
2019/03/15	0	0.00	1	149.50	149.00	-1	8,039	-0.01%
2019/03/14	0	0.00	1	149.00	150.00	-1	7,943	-0.01%
2019/03/12	6	146.33	8	144.00	144.00	-2	7,799	-0.03%
2019/03/11	2	152.00	0	0.00	152.00	2	7,540	0.03%
2019/03/07	1	153.00	0	0.00	153.50	1	7,733	0.01%
2019/03/06	3	154.50	0	0.00	154.50	3	7,897	0.04%
2019/03/05	5	154.10	0	0.00	153.50	5	7,930	0.06%
2019/03/04	2	157.50	2	159.50	157.00	0	7,920	0.00%
2019/02/25	0	0.00	2	154.75	154.00	-2	7,714	-0.03%
2019/02/20	0	0.00	4	155.00	154.50	-4	7,734	-0.05%
2019/02/19	2	152.00	0	0.00	152.50	2	7,654	0.03%
2019/02/18	1	154.50	0	0.00	154.00	1	7,663	0.01%
2019/02/13	0	0.00	1	154.50	153.50	-1	7,584	-0.01%
2019/02/12	1	153.00	8	153.00	153.00	-7	7,515	-0.09%
2019/01/29	0	0.00	3	148.17	149.00	-3	7,570	-0.04%
2019/01/28	2	152.00	0	0.00	152.00	2	7,533	0.03%
2019/01/25	3	154.33	2	154.00	154.00	1	7,685	0.01%
2019/01/24	1	153.50	12	152.58	152.50	-11	7,789	-0.14%
2019/01/22	2	150.50	3	151.33	151.50	-1	8,212	-0.01%
2019/01/18	1	150.50	6	150.00	150.50	-5	8,328	-0.06%
2019/01/17	6	150.50	3	151.67	150.00	3	8,329	0.04%
2019/01/16	2	148.00	3	149.50	149.50	-1	8,293	-0.01%
2019/01/15	2	148.00	5	146.70	150.00	-3	8,237	-0.04%
2019/01/14	2	142.50	0	0.00	142.00	2	8,030	0.02%
2019/01/11	8	141.88	2	142.00	142.00	6	8,003	0.07%
2019/01/10	0	0.00	1	143.00	145.00	-1	7,900	-0.01%
2019/01/09	3	144.00	4	144.25	144.50	-1	7,862	-0.01%
2019/01/08	0	0.00	2	140.00	140.50	-2	7,698	-0.03%
2019/01/07	0	0.00	4	136.63	138.00	-4	7,555	-0.05%
2019/01/03	0	0.00	4	130.00	130.00	-4	7,520	-0.05%
2019/01/02	2	128.50	0	0.00	127.00	2	7,561	0.03%
2018/12/27	3	127.00	4	128.13	127.50	-1	7,887	-0.01%
2018/12/25	1	126.00	1	127.50	127.00	0	8,121	0.00%
2018/12/24	0.1	128.00	0	0.00	128.00	0.1	8,272	0.00%
2018/12/21	3	129.83	0	0.00	128.00	3	9,013	0.03%
2018/12/20	0	0.00	1	132.50	133.00	-1	9,149	-0.01%
2018/12/18	0	0.00	2	131.50	132.00	-2	9,055	-0.02%
2018/12/17	2	130.50	32	130.77	131.00	-30	9,118	-0.33%
2018/12/14	31	130.97	0	0.00	131.50	31	9,179	0.34%
2018/12/13	1	131.00	4	129.75	131.00	-3	9,134	-0.03%
2018/12/10	0	0.00	3	127.17	126.50	-3	9,250	-0.03%
2018/12/05	2	128.50	2	129.50	129.00	0	9,360	0.00%
2018/12/04	1	128.00	0	0.00	130.00	1	9,435	0.01%
2018/11/30	1	130.00	21	129.05	130.00	-20	9,397	-0.21%
2018/11/29	20	130.50	3	130.83	128.50	17	9,248	0.18%
2018/11/28	0	0.00	2	127.75	128.00	-2	9,158	-0.02%
2018/11/27	6	124.92	7	126.64	126.50	-1	9,194	-0.01%
2018/11/23	1	119.00	0	0.00	120.00	1	9,678	0.01%
2018/11/22	6	123.08	2	121.00	121.00	4	10,201	0.04%
2018/11/20	3.1	125.18	2	125.50	125.50	1.1	10,316	0.01%
2018/11/19	0	0.00	1	126.50	127.50	-1	10,278	-0.01%
2018/11/15	4	127.63	3	127.33	127.50	1	10,238	0.01%
2018/11/14	2	128.50	2	129.50	130.00	0	10,159	0.00%
2018/11/13	0	0.00	1	126.50	129.00	-1	10,116	-0.01%
2018/11/12	0	0.00	1	130.00	128.50	-1	10,074	-0.01%
2018/11/09	2	127.50	3	127.83	128.00	-1	10,063	-0.01%
2018/11/08	3	130.17	105	130.26	130.00	-102	10,040	-1.02%	大賣/鉅額交易
2018/11/07	50	129.20	4	129.13	130.00	46	10,001	0.46%
2018/11/06	3.1	127.50	2	128.50	127.50	1.1	9,993	0.01%
2018/11/05	6	127.67	2	128.50	129.00	4	9,888	0.04%
2018/11/02	0	0.00	6	127.42	129.00	-6	9,831	-0.06%
2018/11/01	0	0.00	21	131.55	130.00	-21	9,705	-0.22%
2018/10/31	22	129.18	3	129.17	130.00	19	9,490	0.20%
2018/10/30	0	0.00	6	122.75	125.00	-6	9,097	-0.07%
2018/10/29	6	120.25	2	119.50	119.50	4	8,878	0.05%
2018/10/26	3	120.83	7	121.36	121.50	-4	8,811	-0.05%
2018/10/24	8	120.63	6	122.33	123.00	2	8,712	0.02%
2018/10/23	2	120.50	6	120.00	120.00	-4	8,660	-0.05%
2018/10/22	0	0.00	3	121.33	122.50	-3	8,704	-0.03%
2018/10/19	2	117.25	2	118.25	118.50	0	8,672	0.00%
2018/10/17	2	117.75	3	119.83	117.00	-1	8,641	-0.01%
2018/10/16	10	118.25	9	119.11	119.00	1	8,558	0.01%
2018/10/15	5	117.10	2	118.50	117.00	3	8,498	0.04%
2018/10/12	6	118.42	7	116.86	118.50	-1	8,417	-0.01%
2018/10/11	5	111.30	19	110.82	111.50	-14	8,264	-0.17%
2018/10/09	0	0.00	1	116.50	117.50	-1	8,067	-0.01%
2018/10/08	8	115.31	5	114.60	114.50	3	8,002	0.04%
2018/10/05	23	120.28	13	117.92	118.50	10	7,868	0.13%
2018/10/04	5.1	123.71	12	123.38	123.50	-6.9	7,750	-0.09%
2018/10/03	13	125.96	14	124.54	125.00	-1	7,668	-0.01%
2018/10/02	15	128.17	8	127.50	128.00	7	7,578	0.09%
2018/10/01	5	130.20	7	128.86	129.50	-2	7,478	-0.03%
2018/09/28	12	129.38	13	130.12	131.00	-1	7,307	-0.01%
2018/09/27	51	125.39	46	125.51	125.50	5	6,958	0.07%
2018/09/26	3	119.67	3	120.83	119.50	0	6,730	0.00%
2018/09/25	7	119.79	6	120.83	120.00	1	6,701	0.01%
2018/09/21	7	119.71	15	120.73	119.00	-8	6,672	-0.12%
2018/09/20	10	119.50	13	120.54	120.00	-3	6,626	-0.05%
2018/09/19	5	119.00	3	119.67	119.50	2	6,571	0.03%
2018/09/18	10	118.40	13	119.65	120.00	-3	6,572	-0.05%
2018/09/17	1	117.50	10	119.25	120.00	-9	6,529	-0.14%
2018/09/14	14	116.82	7	116.71	116.50	7	6,406	0.11%
2018/09/13	6	116.17	3	116.00	116.00	3	6,389	0.05%
2018/09/12	9	117.00	6	116.58	116.50	3	6,347	0.05%
2018/09/11	6	118.83	5	119.30	118.50	1	6,300	0.02%
2018/09/10	6	117.83	6	119.33	119.50	0	6,288	0.00%
2018/09/07	4	119.75	3	120.83	120.50	1	6,297	0.02%
2018/09/06	4	120.63	4	121.25	121.50	0	6,211	0.00%
2018/09/05	4	122.25	3	123.33	122.00	1	6,193	0.02%
2018/09/04	3	122.83	8	123.13	124.00	-5	6,157	-0.08%
2018/09/03	5	121.10	1	120.50	121.50	4	6,137	0.07%
2018/08/31	3	122.17	2	120.50	123.00	1	6,083	0.02%
2018/08/30	16	122.13	9	121.39	121.00	7	5,859	0.12%
2018/08/29	8	118.88	7	118.00	118.50	1	5,525	0.02%
2018/08/28	2	112.50	15	108.93	112.00	-13	4,938	-0.26%
2018/08/27	1	104.50	1	105.50	105.50	0	4,668	0.00%
2018/08/24	5	104.90	0	0.00	104.50	5	4,706	0.11%
2018/08/23	2	106.50	6	106.67	106.50	-4	4,798	-0.08%
2018/08/22	1	105.00	1	106.00	106.00	0	4,803	0.00%
2018/08/21	0	0.00	1	106.00	105.50	-1	4,773	-0.02%
2018/08/20	2	104.50	2	106.00	105.00	0	4,785	0.00%
2018/08/16	8	103.94	5	103.00	103.00	3	4,784	0.06%
2018/08/15	2	106.00	1	106.00	105.50	1	4,796	0.02%
2018/08/14	2	105.50	5	106.70	106.50	-3	4,780	-0.06%
2018/08/13	3	105.33	0	0.00	105.00	3	4,806	0.06%
2018/08/10	6	106.58	0	0.00	106.00	6	4,780	0.13%
2018/08/09	0	108.00	0	0.00	108.00	0	4,758	0.00%
2018/08/08	5	109.40	3	108.67	109.50	2	4,738	0.04%
2018/08/06	1.1	107.05	0	0.00	107.00	1.1	4,773	0.02%
2018/08/03	3	108.00	6	108.00	108.00	-3	4,818	-0.06%
2018/08/02	7	106.79	3	107.67	106.50	4	4,838	0.08%
2018/08/01	5	106.20	4	107.63	107.50	1	4,820	0.02%
2018/07/31	1	104.00	2	105.75	106.50	-1	4,848	-0.02%
2018/07/30	8	105.25	0	0.00	104.50	8	4,968	0.16%
2018/07/27	0	0.00	5	106.00	108.00	-5	4,951	-0.10%
2018/07/26	1	104.50	4	105.13	104.50	-3	5,047	-0.06%
2018/07/19	1	103.00	0	0.00	103.00	1	5,549	0.02%
2018/07/18	0	0.00	2	104.75	105.00	-2	5,671	-0.04%
2018/07/17	3	103.00	0	0.00	102.00	3	5,749	0.05%
2018/07/16	2	104.25	1	105.50	104.00	1	5,822	0.02%
2018/07/13	0	0.00	4	103.88	105.00	-4	5,909	-0.07%
2018/07/12	2.1	101.52	2	101.50	101.50	0.1	5,945	0.00%
2018/07/11	2	101.50	0	0.00	102.50	2	5,949	0.03%
2018/07/10	2	102.25	0	0.00	102.50	2	5,980	0.03%
2018/07/09	1	102.00	6	101.58	102.00	-5	6,078	-0.08%
2018/07/06	2	99.00	1	99.20	99.20	1	6,187	0.02%
2018/07/05	5	99.16	3	98.70	98.90	2	6,144	0.03%
2018/07/04	1	102.00	0	0.00	101.50	1	6,001	0.02%
2018/07/03	1	104.50	1	104.50	104.00	0	5,982	0.00%
2018/07/02	1	105.50	0	0.00	104.50	1	5,999	0.02%
2018/06/29	0	0.00	1	109.00	109.50	-1	5,980	-0.02%
2018/06/28	1	107.00	0	0.00	107.00	1	5,902	0.02%
2018/06/27	2	108.00	1	107.50	107.50	1	5,882	0.02%
2018/06/26	0	0.00	3	109.00	108.00	-3	5,854	-0.05%
2018/06/25	0	0.00	1	110.00	110.00	-1	5,815	-0.02%
2018/06/22	1	110.50	2	110.50	110.50	-1	5,854	-0.02%
2018/06/21	5	111.10	1	111.00	110.50	4	5,847	0.07%
2018/06/20	0	0.00	1	111.00	111.00	-1	5,962	-0.02%
2018/06/19	4	110.38	0	0.00	110.50	4	6,028	0.07%
2018/06/14	1	114.00	0	0.00	114.00	1	6,025	0.02%
2018/06/13	3	117.00	0	0.00	117.00	3	6,070	0.05%
2018/06/12	1	116.00	0	0.00	115.00	1	6,134	0.02%
2018/06/11	1	116.50	3	116.00	116.50	-2	6,112	-0.03%
2018/06/08	2	113.00	0	0.00	113.50	2	6,015	0.03%
2018/06/07	1	113.50	0	0.00	113.50	1	5,962	0.02%
2018/06/05	1	113.50	0	0.00	112.00	1	6,142	0.02%
2018/05/31	1	111.50	1	111.00	111.00	0	6,123	0.00%
2018/05/30	1	112.50	0	0.00	112.00	1	6,035	0.02%
2018/05/28	6	115.00	0.3	114.00	113.50	5.7	6,090	0.09%
2018/05/25	1	114.00	1	115.00	115.00	0	6,139	0.00%
2018/05/21	1	117.00	1	117.50	117.50	0	6,146	0.00%
2018/05/17	1	115.50	0	0.00	113.50	1	6,104	0.02%
2018/05/15	0	0.00	4	116.00	115.00	-4	6,121	-0.07%
2018/05/14	0	0.00	1	115.50	115.50	-1	6,168	-0.02%
2018/05/11	2	115.00	2	114.00	114.00	0	6,146	0.00%
2018/05/10	1	113.50	2	115.00	115.00	-1	6,092	-0.02%
2018/05/09	0	0.00	6	112.67	113.00	-6	6,041	-0.10%
2018/05/08	6	114.67	2	114.50	114.50	4	6,026	0.07%
2018/05/07	11	111.09	1	112.50	112.00	10	5,916	0.17%
2018/05/04	1	104.00	3	104.17	107.00	-2	5,781	-0.03%
2018/05/03	0	0.00	70	103.50	104.00	-70	5,706	-1.23%
2018/05/02	2	108.50	1	108.00	108.00	1	5,589	0.02%
2018/04/30	3	109.00	1	108.00	108.00	2	5,522	0.04%
2018/04/26	1	109.50	2	109.50	110.00	-1	5,608	-0.02%
2018/04/25	1	111.50	71	111.99	111.50	-70	5,573	-1.26%
2018/04/24	1	108.00	1	111.50	111.50	0	5,640	0.00%
2018/04/23	4.1	117.07	1	114.50	114.50	3.1	5,572	0.06%
2018/04/20	0.5	120.00	1	119.00	119.00	-0.5	5,540	-0.01%
2018/04/19	2	120.25	0	0.00	120.00	2	5,458	0.04%
2018/04/18	0	0.00	1	119.00	120.00	-1	5,417	-0.02%
2018/04/17	1	121.50	1	121.00	120.00	0	5,419	0.00%
2018/04/16	1	121.50	0	0.00	121.50	1	5,386	0.02%
2018/04/12	43	125.69	1	123.50	123.50	42	5,212	0.81%
2018/04/11	31	127.68	0	0.00	126.50	31	5,060	0.61%
2018/04/03	10	128.50	0	0.00	128.00	10	5,119	0.20%
2018/04/02	60	130.58	0	0.00	130.00	60	5,126	1.17%
2018/03/31	2	130.50	1	130.50	130.50	1	5,146	0.02%
2018/03/30	1	130.00	1	130.00	130.00	0	5,152	0.00%
2018/03/28	4.1	129.00	1	128.50	128.50	3.1	5,137	0.06%
2018/03/26	1	126.00	0	0.00	127.00	1	5,070	0.02%
2018/03/23	1	128.00	6	127.83	128.00	-5	4,954	-0.10%
2018/03/22	2	131.75	0	0.00	130.00	2	4,823	0.04%
2018/03/20	2	132.75	2	132.50	132.00	0	4,792	0.00%
2018/03/19	4	134.75	1	134.50	134.50	3	4,704	0.06%
2018/03/16	1	136.00	1	136.00	136.00	0	4,649	0.00%
2018/03/15	1	136.00	1	136.50	136.50	0	4,569	0.00%
2018/03/13	1	137.00	0	0.00	137.00	1	4,595	0.02%
2018/03/12	5	135.30	0	0.00	135.50	5	4,581	0.11%
2018/03/09	2	135.75	0	0.00	135.50	2	4,492	0.04%
2018/03/07	2	136.75	0	0.00	137.00	2	4,389	0.05%
2018/03/05	0	0.00	0.1	138.50	138.50	-0.1	4,454	0.00%
2018/03/01	0	0.00	5	138.50	139.50	-5	4,601	-0.11%
2018/02/26	2	140.25	2	140.00	139.50	0	4,733	0.00%
2018/02/22	2	137.00	0	0.00	137.50	2	4,908	0.04%
2018/02/21	3	136.00	0	0.00	137.50	3	4,918	0.06%
2018/02/08	1	137.00	0	0.00	137.00	1	4,890	0.02%
2018/02/07	2	137.75	0	0.00	137.00	2	4,959	0.04%
2018/01/31	0	0.00	1	146.50	147.00	-1	5,023	-0.02%
2018/01/30	5	146.00	0	0.00	146.00	5	5,010	0.10%
2018/01/29	1	147.50	12	146.00	146.50	-11	5,007	-0.22%
2018/01/25	0	0.00	3	148.50	147.50	-3	5,045	-0.06%
2018/01/24	0	0.00	1	147.50	148.00	-1	5,101	-0.02%
2018/01/23	7.1	149.54	8	148.69	147.50	-0.9	5,113	-0.02%
2018/01/22	6	149.00	5	146.40	149.00	1	4,988	0.02%
2018/01/19	2	144.00	4	144.00	144.50	-2	4,846	-0.04%
2018/01/18	1	143.00	2	141.75	143.00	-1	4,788	-0.02%
2018/01/16	2	139.00	0	0.00	140.00	2	4,687	0.04%
2018/01/12	3	136.33	1	137.00	136.50	2	4,699	0.04%
2018/01/11	1	136.50	0	0.00	136.50	1	4,674	0.02%
2018/01/10	2	138.00	0	0.00	138.50	2	4,667	0.04%
2018/01/09	1	139.50	1	139.50	140.00	0	4,728	0.00%
2018/01/08	2	139.50	0	0.00	140.50	2	4,941	0.04%
2018/01/05	1	139.00	0	0.00	140.50	1	5,034	0.02%
2018/01/04	1	138.50	0	0.00	139.00	1	5,129	0.02%
2018/01/02	0	0.00	2	143.00	141.00	-2	5,128	-0.04%