台達電 (2308)-元大-館前券商分點個股進出

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
325.0
漲跌
▼5.0
漲幅
-1.52%
成交量
20,469張
產業
上市電子零組件類股
2218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－元大-館前券商分點個股進出

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

元大-館前券商分點個股進出
元大-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	10.3	326.69	1.1	328.82	325.00	9.2	12,302	0.07%
2024/05/30	8.4	333.38	0.2	332.00	330.00	8.3	12,123	0.07%
2024/05/29	6.1	342.99	4.3	347.05	341.50	1.8	12,215	0.01%
2024/05/28	6.9	348.35	22.3	351.02	346.50	-15.4	12,124	-0.13%
2024/05/27	23.4	341.32	35.8	339.30	346.00	-12.4	12,030	-0.10%
2024/05/24	3.2	326.01	3.4	327.35	328.00	-0.2	11,851	0.00%
2024/05/23	15.2	332.17	7.3	332.33	329.50	7.9	11,778	0.07%
2024/05/22	2	327.50	24.2	324.17	327.50	-22.2	11,744	-0.19%
2024/05/21	2	320.00	2	320.00	318.50	0	11,677	0.00%
2024/05/20	21	318.43	1	318.00	318.00	20	11,705	0.17%
2024/05/17	11.2	319.51	11	325.00	322.50	0.2	11,644	0.00%
2024/05/16	2.1	321.75	10	323.50	320.00	-7.9	11,623	-0.07%
2024/05/15	10.6	319.53	19.4	320.17	319.00	-8.8	11,678	-0.08%
2024/05/14	1.2	316.08	1	315.50	316.00	0.2	11,858	0.00%
2024/05/13	2.1	316.04	66.1	316.55	316.50	-64	11,891	-0.54%
2024/05/10	1	320.98	0	0.00	319.00	1	11,859	0.01%
2024/05/09	0	322.00	1	325.00	323.00	-1	11,854	-0.01%
2024/05/08	1.1	321.01	0	0.00	321.00	1.1	11,988	0.01%
2024/05/07	5	323.80	14.4	323.91	326.00	-9.4	12,034	-0.08%
2024/05/06	24.3	324.35	5.2	326.82	322.00	19.1	12,002	0.16%
2024/05/03	19.3	322.98	18.1	327.37	327.50	1.2	11,871	0.01%
2024/05/02	8.1	308.63	5	309.80	309.50	3.1	11,660	0.03%
2024/04/30	2	323.00	6.1	322.68	320.50	-4.1	11,552	-0.04%
2024/04/29	15.5	318.68	13.3	321.11	321.00	2.2	11,523	0.02%
2024/04/26	4	309.75	12.3	314.46	315.00	-8.3	11,528	-0.07%
2024/04/25	3.5	306.57	7.3	307.97	306.00	-3.8	11,440	-0.03%
2024/04/24	1.2	302.56	36.1	303.14	304.00	-35	11,454	-0.31%
2024/04/23	24.4	297.66	10	298.70	297.50	14.4	11,630	0.12%
2024/04/22	26.9	298.25	22.1	297.05	300.00	4.8	11,707	0.04%
2024/04/19	13.6	301.14	4.3	304.24	298.50	9.3	11,655	0.08%
2024/04/18	10	304.60	18.1	305.63	309.00	-8	11,503	-0.07%
2024/04/17	10.9	296.45	7.1	299.02	300.50	3.7	11,382	0.03%
2024/04/16	33.4	296.16	8.3	297.81	293.00	25.1	11,428	0.22%
2024/04/15	12.6	309.08	0.6	309.67	308.00	12	11,364	0.11%
2024/04/12	4.2	317.63	2	320.00	317.00	2.2	11,250	0.02%
2024/04/11	19.7	319.78	19.4	318.74	319.50	0.3	11,177	0.00%
2024/04/10	3.8	330.71	0.1	331.50	328.00	3.7	10,983	0.03%
2024/04/09	4.1	332.11	1.4	333.37	334.00	2.7	10,950	0.02%
2024/04/08	5.4	336.02	6.1	336.01	334.00	-0.8	10,910	-0.01%
2024/04/03	4.3	332.95	0	334.00	332.00	4.3	10,795	0.04%
2024/04/02	4.8	334.06	11.1	336.01	338.00	-6.3	10,773	-0.06%
2024/04/01	33.6	335.25	29.4	338.98	334.50	4.2	10,704	0.04%
2024/03/29	7.3	344.88	3	346.00	341.00	4.2	10,582	0.04%
2024/03/28	4.3	342.70	5.2	344.50	342.50	-0.9	10,405	-0.01%
2024/03/27	12.4	343.96	5	342.80	341.50	7.4	10,303	0.07%
2024/03/26	16.4	343.94	13.1	344.65	343.50	3.3	10,120	0.03%
2024/03/25	16.3	356.13	13.5	356.19	352.50	2.9	9,830	0.03%
2024/03/22	29.5	354.38	48.9	355.71	358.00	-19.4	9,577	-0.20%
2024/03/21	20	332.10	56.1	331.68	338.00	-36.1	8,616	-0.42%
2024/03/20	6.2	317.74	2	319.00	316.00	4.2	8,247	0.05%
2024/03/19	9.1	311.69	39.8	314.51	320.00	-30.7	8,104	-0.38%
2024/03/18	1	304.53	0	0.00	306.00	1	7,874	0.01%
2024/03/15	10.3	306.07	5	304.70	303.00	5.3	7,937	0.07%
2024/03/14	13	311.34	10.4	311.00	310.50	2.7	7,801	0.03%
2024/03/13	12	315.13	26.6	314.77	314.50	-14.6	7,698	-0.19%
2024/03/12	25.1	310.79	25.6	315.15	312.50	-0.5	7,540	-0.01%
2024/03/11	18.3	306.67	12.2	309.05	308.00	6.1	7,417	0.08%
2024/03/08	20.4	310.09	71.9	310.85	312.00	-51.5	7,338	-0.70%
2024/03/07	6.2	297.50	7.1	297.86	297.00	-0.8	6,824	-0.01%
2024/03/06	1.1	295.91	4.1	294.51	295.00	-2.9	6,725	-0.04%
2024/03/05	6.6	291.67	3	291.00	290.50	3.6	6,720	0.05%
2024/03/04	30.1	295.40	11	295.73	293.50	19.1	6,654	0.29%
2024/03/01	1	293.02	0	0.00	293.50	1	6,504	0.02%
2024/02/29	0.1	293.50	7	293.86	294.50	-6.9	6,488	-0.11%
2024/02/27	23.1	291.64	19.1	288.99	289.00	4.1	6,458	0.06%
2024/02/26	12	294.71	14	294.46	295.00	-2	6,412	-0.03%
2024/02/23	2	292.53	32.7	294.02	292.50	-30.6	6,404	-0.48%
2024/02/22	5.1	292.40	27	292.30	293.50	-21.9	6,351	-0.34%
2024/02/21	12.2	290.34	6	290.42	291.00	6.2	6,340	0.10%
2024/02/20	0.4	292.51	1	292.00	292.50	-0.6	6,320	-0.01%
2024/02/19	2.1	293.44	2.1	293.52	292.00	0	6,335	0.00%
2024/02/16	12.2	291.34	4.1	290.65	291.50	8.1	6,385	0.13%
2024/02/15	9.3	284.76	2	293.44	284.50	7.3	6,357	0.11%
2024/02/05	12	287.92	0	288.50	287.50	12	6,132	0.20%
2024/02/02	1.6	287.16	1.1	287.06	286.00	0.5	6,115	0.01%
2024/02/01	2.3	284.05	2.2	284.62	285.00	0.1	6,110	0.00%
2024/01/31	6.8	281.54	0	0.00	280.00	6.8	6,117	0.11%
2024/01/30	8.6	287.63	2	287.77	286.00	6.5	5,976	0.11%
2024/01/29	1.1	292.48	4.2	291.47	293.00	-3.1	6,004	-0.05%
2024/01/26	0	289.50	2.1	287.80	287.50	-2.1	6,080	-0.03%
2024/01/25	6	284.66	2.2	284.63	284.00	3.8	6,156	0.06%
2024/01/24	4.7	290.35	0	293.00	289.00	4.7	6,165	0.08%
2024/01/23	2.2	292.74	7	293.00	293.50	-4.9	6,207	-0.08%
2024/01/22	7.3	290.19	6.2	290.60	291.00	1.1	6,166	0.02%
2024/01/19	2.3	282.49	10.1	282.35	285.00	-7.8	6,104	-0.13%
2024/01/18	12.9	279.37	13	278.46	277.00	-0.1	6,107	0.00%
2024/01/17	22	282.43	0	0.00	279.50	22	6,057	0.36%
2024/01/16	15.9	289.70	0	0.00	289.50	15.9	5,892	0.27%
2024/01/15	1.2	293.47	2	297.00	295.50	-0.8	5,752	-0.01%
2024/01/12	2.3	292.70	2	294.00	293.50	0.3	5,865	0.00%
2024/01/11	5.1	292.43	2	294.50	293.00	3.1	5,862	0.05%
2024/01/10	9.9	290.81	4.1	292.50	291.00	5.8	5,843	0.10%
2024/01/09	47.7	301.44	3	296.00	295.50	44.7	5,702	0.78%
2024/01/08	0.3	307.17	2.1	307.51	306.00	-1.8	5,582	-0.03%
2024/01/05	5	304.70	2	304.50	304.50	3	5,659	0.05%
2024/01/04	4.1	304.27	0	0.00	304.00	4.1	5,688	0.07%
2024/01/03	2.1	304.29	10.1	304.03	304.50	-8	5,779	-0.14%
2024/01/02	1	309.02	1	309.51	310.00	0	5,754	0.00%
2023/12/29	6.4	312.32	2.3	313.13	313.50	4.1	5,791	0.07%
2023/12/28	5	313.60	6.1	314.08	313.00	-1.1	5,826	-0.02%
2023/12/27	12.3	312.58	28	312.91	313.00	-15.7	5,883	-0.27%
2023/12/26	12	311.33	5.3	308.47	310.50	6.7	5,907	0.11%
2023/12/25	0	0.00	0.2	307.48	306.50	-0.2	5,903	0.00%
2023/12/21	1	304.51	0	0.00	303.50	1	6,072	0.02%
2023/12/20	0	306.52	1	306.50	305.50	-1	6,150	-0.02%
2023/12/19	22.1	304.52	0	0.00	302.50	22.1	6,138	0.36%
2023/12/18	5.4	308.50	0	0.00	307.00	5.4	6,178	0.09%
2023/12/15	4	315.24	10	314.10	313.00	-6	6,146	-0.10%
2023/12/14	2.3	306.17	1	305.00	305.50	1.3	6,008	0.02%
2023/12/13	2.1	301.50	1	303.00	303.00	1.1	6,011	0.02%
2023/12/12	13.8	302.88	1	301.05	301.00	12.8	5,999	0.21%
2023/12/11	4	310.13	1	310.50	310.50	3	5,934	0.05%
2023/12/07	2.5	310.90	2	312.50	311.00	0.5	5,973	0.01%
2023/12/06	1.1	310.08	1	310.00	310.00	0.1	6,025	0.00%
2023/12/05	7.1	311.88	0	0.00	310.50	7.1	6,011	0.12%
2023/12/04	1.1	317.15	1.2	320.83	320.50	-0.1	5,951	0.00%
2023/12/01	0.1	318.33	0	0.00	319.50	0.1	6,001	0.00%
2023/11/29	3	317.17	3	322.17	317.00	0	5,930	0.00%
2023/11/28	1	313.00	1.3	317.16	318.50	-0.3	5,893	0.00%
2023/11/27	0	315.00	0	0.00	314.50	0	5,879	0.00%
2023/11/24	5	317.80	4.2	318.00	316.50	0.8	5,880	0.01%
2023/11/22	3	307.00	10	308.50	307.50	-7	5,845	-0.12%
2023/11/21	0.1	308.50	1.3	309.20	310.50	-1.1	5,871	-0.02%
2023/11/20	2	306.01	0	0.00	306.00	2	5,912	0.03%
2023/11/17	10	306.00	1	305.00	305.00	9	5,912	0.15%
2023/11/16	2.4	305.02	1	309.00	305.00	1.4	5,923	0.02%
2023/11/15	0.1	307.50	5	307.60	306.50	-4.9	5,902	-0.08%
2023/11/14	13.3	297.20	2	300.00	299.50	11.3	5,918	0.19%
2023/11/13	0.6	302.97	2.1	303.95	299.50	-1.4	5,947	-0.02%
2023/11/10	0.1	302.00	2	301.00	303.50	-1.9	5,980	-0.03%
2023/11/09	0	302.79	0.1	302.50	302.00	0	6,035	0.00%
2023/11/08	2.3	300.24	0	0.00	301.00	2.3	6,034	0.04%
2023/11/07	3	305.67	0	0.00	306.00	3	6,042	0.05%
2023/11/06	1.2	309.04	1	309.02	308.00	0.2	6,106	0.00%
2023/11/03	10.7	305.02	12.2	304.68	304.00	-1.5	6,010	-0.02%
2023/11/02	5.5	297.75	7.1	295.96	298.50	-1.6	5,943	-0.03%
2023/11/01	8.1	287.17	0.1	286.00	287.00	8	5,924	0.14%
2023/10/31	6.3	293.47	1.6	295.27	290.50	4.7	5,931	0.08%
2023/10/30	5.1	294.36	2	295.75	295.00	3.1	6,209	0.05%
2023/10/27	8.1	297.24	0	0.00	295.00	8.1	6,405	0.13%
2023/10/26	12.3	300.66	10.1	301.11	298.00	2.2	6,666	0.03%
2023/10/25	5.2	305.42	0	0.00	305.50	5.2	6,654	0.08%
2023/10/24	1.6	306.06	1	309.00	308.00	0.6	6,595	0.01%
2023/10/23	2	310.50	1	310.99	309.50	1	6,543	0.02%
2023/10/20	16.5	309.60	2.4	310.09	309.00	14.1	6,628	0.21%
2023/10/19	2.2	313.45	1	317.00	317.50	1.2	6,545	0.02%
2023/10/18	1.2	319.91	0	0.00	317.50	1.2	6,589	0.02%
2023/10/17	4.3	323.17	0	0.00	321.50	4.3	6,551	0.07%
2023/10/16	1.2	325.25	0	0.00	325.00	1.2	6,623	0.02%
2023/10/13	16.3	328.77	0.3	330.05	328.50	16	6,669	0.24%
2023/10/12	0	336.75	0	0.00	336.00	0	6,647	0.00%
2023/10/11	3.2	337.72	1.2	340.56	338.50	2	6,721	0.03%
2023/10/06	4	339.00	0	0.00	337.50	4	6,828	0.06%
2023/10/05	3.1	337.35	13	339.12	338.00	-9.9	6,899	-0.14%
2023/10/04	3	330.33	4	333.38	333.00	-1	6,942	-0.01%
2023/10/03	6.3	338.42	1	340.97	336.50	5.3	6,933	0.08%
2023/10/02	1.4	334.91	6	334.50	335.50	-4.6	6,932	-0.07%
2023/09/28	1.3	325.07	1	329.00	324.50	0.3	7,020	0.00%
2023/09/27	6.2	322.85	5.1	323.90	323.00	1.1	7,075	0.02%
2023/09/26	25.1	328.92	10	327.35	326.50	15.1	7,120	0.21%
2023/09/25	10.4	335.78	17	335.56	336.50	-6.6	7,247	-0.09%
2023/09/22	1	321.02	2	327.00	328.50	-1	7,260	-0.01%
2023/09/21	5.1	324.89	2.1	324.95	325.00	3	7,321	0.04%
2023/09/20	1.1	327.42	2.1	330.91	330.50	-0.9	7,280	-0.01%
2023/09/19	5.1	330.50	5.2	329.73	330.50	-0.1	7,372	0.00%
2023/09/18	15.7	333.88	0	333.50	330.50	15.7	7,598	0.21%
2023/09/15	1.1	339.10	2	340.50	340.00	-0.9	7,762	-0.01%
2023/09/14	1.4	337.22	32	337.09	338.00	-30.6	7,877	-0.39%
2023/09/13	5.3	329.78	1	331.00	331.50	4.3	8,001	0.05%
2023/09/12	2.1	332.24	0	0.00	332.50	2.1	8,360	0.02%
2023/09/11	18.2	331.90	6.1	333.09	331.50	12.1	8,651	0.14%
2023/09/08	14.1	341.01	2	341.75	340.00	12.1	8,860	0.14%
2023/09/07	0.1	344.47	2	345.50	343.00	-1.9	9,100	-0.02%
2023/09/06	7.1	347.14	4	346.25	345.00	3	9,296	0.03%
2023/09/05	4	347.88	1	348.50	348.50	3	9,306	0.03%
2023/09/04	7.2	344.98	2	347.50	346.00	5.2	9,405	0.06%
2023/09/01	4	344.77	3.3	347.40	346.00	0.7	9,557	0.01%
2023/08/31	1.1	342.78	0	0.00	346.00	1.1	9,592	0.01%
2023/08/30	1	348.98	3	349.67	346.50	-2	9,628	-0.02%
2023/08/29	0	0.00	5	345.80	346.50	-5	9,712	-0.05%
2023/08/28	5.1	341.13	0	0.00	342.50	5.1	9,696	0.05%
2023/08/25	3.5	346.80	0	0.00	345.50	3.5	9,795	0.04%
2023/08/24	5.1	355.98	4	354.88	357.00	1	9,803	0.01%
2023/08/23	1.1	345.25	1	349.00	348.00	0.1	9,787	0.00%
2023/08/22	0.1	348.73	4	347.50	349.50	-3.9	9,963	-0.04%
2023/08/21	0.3	341.24	0	0.00	343.00	0.3	10,001	0.00%
2023/08/18	8	341.50	3.1	344.12	341.50	4.9	9,988	0.05%
2023/08/17	4.8	346.31	1	349.00	348.00	3.8	9,892	0.04%
2023/08/16	2	349.51	3	351.00	350.00	-1	9,820	-0.01%
2023/08/15	2	351.01	2	359.00	351.50	0	9,831	0.00%
2023/08/14	5.1	351.19	3.1	348.06	350.50	2	9,822	0.02%
2023/08/11	3.1	355.85	0	356.50	357.00	3.1	9,848	0.03%
2023/08/10	2.7	346.67	2.1	349.27	351.50	0.6	9,791	0.01%
2023/08/09	1	357.06	0.1	358.00	357.50	0.9	9,727	0.01%
2023/08/08	4.1	362.10	2	362.00	360.50	2.1	9,738	0.02%
2023/08/07	2.1	365.71	3.4	366.24	363.50	-1.3	9,713	-0.01%
2023/08/04	0.2	360.25	1	362.49	361.50	-0.8	9,620	-0.01%
2023/08/02	36.7	366.16	9.1	373.20	361.00	27.5	9,505	0.29%
2023/08/01	12	371.50	9	373.28	372.50	3	9,159	0.03%
2023/07/31	9.2	373.16	11.1	380.35	365.50	-1.9	8,946	-0.02%
2023/07/28	2.1	354.04	3	363.17	366.50	-0.9	8,651	-0.01%
2023/07/27	5	358.61	0	0.00	358.50	5	8,573	0.06%
2023/07/26	1	360.51	0.1	366.00	360.50	0.9	8,666	0.01%
2023/07/25	0	0.00	4	367.50	364.00	-4	8,722	-0.05%
2023/07/24	0	358.42	1	362.00	361.00	-1	8,664	-0.01%
2023/07/21	0.2	356.85	1	359.50	359.50	-0.8	8,724	-0.01%
2023/07/20	3.2	358.09	4	357.38	356.50	-0.8	8,725	-0.01%
2023/07/19	8.3	361.59	5.1	359.77	357.00	3.3	8,726	0.04%
2023/07/18	5	366.00	2	369.25	365.50	3	8,706	0.03%
2023/07/17	2	367.00	0.1	368.00	368.50	1.9	8,665	0.02%
2023/07/14	6.7	365.28	6.2	367.75	368.00	0.5	8,671	0.01%
2023/07/13	4.1	372.62	10.4	376.24	370.50	-6.3	8,592	-0.07%
2023/07/12	5	362.50	3	364.00	363.00	2	8,481	0.02%
2023/07/11	2	355.25	2	357.25	359.50	0	8,712	0.00%
2023/07/10	7.1	349.28	1	349.00	348.50	6.1	8,663	0.07%
2023/07/07	0.2	350.56	0	351.50	348.00	0.2	8,645	0.00%
2023/07/06	3.5	356.25	1.1	354.26	354.00	2.4	8,604	0.03%
2023/07/05	1	366.49	3	366.50	366.00	-2	8,456	-0.02%
2023/07/04	2	362.04	1.1	364.60	367.00	0.9	8,386	0.01%
2023/07/03	3.1	356.55	5.3	352.85	362.50	-2.1	8,333	-0.03%
2023/06/30	4.6	340.80	1	345.00	344.50	3.6	8,191	0.04%
2023/06/29	2.1	349.29	1	353.00	349.50	1.1	8,124	0.01%
2023/06/28	2	348.75	6.1	348.17	347.00	-4.1	8,085	-0.05%
2023/06/27	8.1	347.34	11	346.82	345.00	-2.9	8,099	-0.04%
2023/06/26	17.7	350.27	9.9	348.83	348.00	7.8	8,031	0.10%
2023/06/21	3.2	363.25	1	364.06	364.00	2.1	7,849	0.03%
2023/06/20	3	370.84	2.1	369.10	369.00	0.9	7,663	0.01%
2023/06/19	11.6	372.26	4.2	376.58	375.50	7.4	7,520	0.10%
2023/06/16	7.2	375.42	3.3	379.47	371.50	3.9	7,356	0.05%
2023/06/15	4.1	363.72	11.3	364.73	370.00	-7.2	6,961	-0.10%
2023/06/14	6	352.00	8.1	350.39	353.00	-2	6,673	-0.03%
2023/06/13	1.6	338.85	8.3	343.76	343.00	-6.8	6,422	-0.11%
2023/06/12	3	338.99	14.3	336.18	336.00	-11.3	6,199	-0.18%
2023/06/09	1	325.50	0.1	324.50	323.00	0.9	6,062	0.02%
2023/06/08	8	327.50	0	0.00	325.00	8	6,008	0.13%
2023/06/07	1.6	322.29	17.1	327.47	328.50	-15.5	5,959	-0.26%
2023/06/06	1	318.50	0	0.00	316.00	1	5,807	0.02%
2023/06/05	2	318.25	7	318.64	319.50	-5	5,826	-0.09%
2023/06/02	3	312.34	2.3	315.78	315.00	0.7	5,989	0.01%
2023/06/01	1	313.02	3	316.67	316.50	-2	5,949	-0.03%
2023/05/31	2.2	313.66	3	318.33	316.50	-0.8	5,947	-0.01%
2023/05/30	3.1	313.02	0	0.00	314.00	3.1	5,850	0.05%
2023/05/29	22.1	322.01	22	318.25	315.50	0.1	5,880	0.00%
2023/05/26	0.1	318.35	7.1	314.11	318.00	-7.1	5,899	-0.12%
2023/05/25	10.4	307.52	12.1	307.00	308.00	-1.6	5,791	-0.03%
2023/05/24	1.1	303.00	1	303.50	305.00	0.1	5,783	0.00%
2023/05/23	0.3	303.68	0	304.00	302.50	0.3	5,777	0.00%
2023/05/22	2	304.00	0	0.00	305.50	2	5,764	0.03%
2023/05/19	1.1	305.06	2.1	305.57	306.50	-1	5,779	-0.02%
2023/05/18	1	307.01	2.1	308.71	306.50	-1	5,779	-0.02%
2023/05/17	2	303.50	24	302.92	305.00	-22	5,729	-0.38%
2023/05/16	1	299.01	1	301.00	300.50	0	5,684	0.00%
2023/05/15	1	296.52	4	300.88	300.50	-3	5,704	-0.05%
2023/05/12	11.1	297.01	10	298.50	297.50	1.1	5,716	0.02%
2023/05/11	11.1	297.01	10	298.50	297.00	1.1	5,780	0.02%
2023/05/10	1	301.01	0	0.00	301.50	1	5,829	0.02%
2023/05/09	0	304.50	0	0.00	304.00	0	5,846	0.00%
2023/05/08	10	305.00	2	305.50	305.50	8	5,872	0.14%
2023/05/05	1	301.03	0.2	301.91	303.00	0.8	5,953	0.01%
2023/05/04	0	0.00	3.3	303.44	304.00	-3.3	6,033	-0.05%
2023/05/03	1	299.00	14	298.89	298.50	-13	6,051	-0.21%
2023/05/02	22	298.91	3.1	300.76	298.00	18.9	6,157	0.31%
2023/04/28	1	297.00	2	299.25	300.00	-1	6,268	-0.02%
2023/04/27	1	295.52	2	297.75	295.50	-1	6,235	-0.02%
2023/04/26	4.1	293.63	31	293.98	294.00	-26.9	6,241	-0.43%
2023/04/25	55	297.10	22.1	296.93	297.00	33	6,177	0.53%
2023/04/24	2	301.99	2	302.00	302.50	0	6,173	0.00%
2023/04/21	1.2	301.36	4.2	302.64	303.00	-3	6,200	-0.05%
2023/04/20	2	305.25	1	310.00	306.50	1	6,150	0.02%
2023/04/19	10	307.16	52	307.87	305.50	-42	6,182	-0.68%
2023/04/18	5	309.00	1.1	312.61	307.50	3.9	6,219	0.06%
2023/04/17	54	310.92	9.5	310.40	310.00	44.6	6,239	0.71%
2023/04/14	6.2	314.59	29.7	313.10	314.50	-23.5	6,200	-0.38%
2023/04/13	1	299.50	0.7	300.00	300.50	0.3	5,923	0.01%
2023/04/12	2	301.00	2	301.25	298.50	0	5,907	0.00%
2023/04/11	0	0.00	1.1	297.05	299.00	-1.1	5,890	-0.02%
2023/04/07	0	0.00	0.1	295.00	294.00	-0.1	5,841	0.00%
2023/04/06	4.1	294.27	2	295.00	294.50	2.1	5,812	0.04%
2023/03/31	4	298.75	8	300.38	301.00	-4	5,773	-0.07%
2023/03/30	2	294.01	0	0.00	295.50	2	5,729	0.04%
2023/03/29	3	298.17	0.2	298.50	295.50	2.8	5,736	0.05%
2023/03/28	0.4	298.00	2	298.00	298.50	-1.6	5,722	-0.03%
2023/03/27	3	298.50	6.1	299.33	300.00	-3.1	5,663	-0.05%
2023/03/24	0.1	295.50	6.1	298.53	300.50	-6.1	5,686	-0.11%
2023/03/23	1.2	291.91	0.1	293.73	294.50	1.1	5,641	0.02%
2023/03/22	0.9	295.17	4	295.38	295.00	-3.2	5,693	-0.06%
2023/03/21	0	0.00	4.3	292.04	293.00	-4.3	5,745	-0.08%
2023/03/20	1	285.50	1	287.50	287.50	0	5,733	0.00%
2023/03/17	2.1	287.04	2.1	288.48	286.50	0	5,758	0.00%
2023/03/16	5	286.00	1.3	286.41	286.50	3.7	5,757	0.06%
2023/03/15	1	288.50	2	289.75	289.00	-1	5,803	-0.02%
2023/03/14	5.5	284.94	0.1	285.50	285.00	5.4	5,821	0.09%
2023/03/13	1.2	289.42	4	291.36	292.00	-2.8	5,739	-0.05%
2023/03/10	6.2	290.24	0.2	291.00	290.00	6	5,743	0.10%
2023/03/09	3	297.67	1.6	299.38	295.50	1.5	5,756	0.03%
2023/03/08	4	298.87	0	0.00	298.50	4	5,826	0.07%
2023/03/07	1.1	302.88	16.3	302.84	301.50	-15.1	5,820	-0.26%
2023/03/06	1.4	290.63	4	290.63	290.00	-2.6	5,662	-0.05%
2023/03/03	2.6	290.28	0	0.00	288.00	2.6	5,664	0.05%
2023/03/02	1	289.33	0	0.00	289.50	1	5,714	0.02%
2023/03/01	1.3	283.13	2.1	289.51	289.50	-0.8	5,716	-0.01%
2023/02/24	7.7	290.76	2	290.75	286.50	5.7	5,699	0.10%
2023/02/23	5.2	291.15	2.6	290.22	290.00	2.7	5,649	0.05%
2023/02/22	2.1	292.71	3	291.67	290.00	-0.9	5,588	-0.02%
2023/02/21	3	296.67	3.4	297.17	297.50	-0.3	5,550	-0.01%
2023/02/20	3	294.33	3	294.50	295.00	0	5,656	0.00%
2023/02/17	5.1	294.60	1	294.50	294.50	4.1	5,784	0.07%
2023/02/16	2	299.50	6	298.08	299.00	-4	5,823	-0.07%
2023/02/15	1.2	292.09	0.1	293.00	293.00	1.1	5,936	0.02%
2023/02/14	1	295.00	2	295.00	294.00	-1	5,917	-0.02%
2023/02/10	1	293.00	0.1	292.85	294.00	0.9	5,965	0.02%
2023/02/09	4	291.64	3.1	291.56	292.00	0.9	5,975	0.02%
2023/02/08	1.1	296.00	1	296.00	296.00	0.1	5,896	0.00%
2023/02/07	1	296.00	1	295.00	296.00	0	5,855	0.00%
2023/02/06	2	297.99	1.1	299.36	297.00	0.9	5,927	0.02%
2023/02/03	2	299.00	5	300.60	301.50	-3	5,966	-0.05%
2023/02/02	0.3	294.11	2.1	297.23	298.00	-1.9	5,943	-0.03%
2023/02/01	2	291.50	7	293.14	294.50	-5	5,918	-0.08%
2023/01/31	11.4	289.20	0.2	290.19	289.00	11.2	5,901	0.19%
2023/01/30	4.1	287.71	7	290.28	288.50	-2.9	5,870	-0.05%
2023/01/17	1	286.00	5	285.90	286.00	-4	5,796	-0.07%
2023/01/16	2	281.76	3	282.34	281.50	-1	5,822	-0.02%
2023/01/13	3	278.33	2.1	278.57	277.50	0.9	5,821	0.02%
2023/01/12	9.1	279.51	0	283.83	277.00	9.1	5,840	0.16%
2023/01/11	1	284.00	5	285.30	286.00	-4	5,798	-0.07%
2023/01/10	0.5	285.00	1	285.00	283.50	-0.5	5,843	-0.01%
2023/01/09	1.3	279.00	3	279.35	283.00	-1.7	5,912	-0.03%
2023/01/06	5.2	273.49	0	0.00	272.00	5.2	5,888	0.09%
2023/01/05	8	281.63	4	279.00	278.50	4	5,870	0.07%
2023/01/04	3.1	284.82	2	284.50	284.00	1.1	5,910	0.02%
2023/01/03	3	284.17	2	285.00	285.50	1	6,007	0.02%
2022/12/30	0	0.00	3	286.17	286.50	-3	6,022	-0.05%
2022/12/29	2	279.50	2	280.99	281.00	0	6,145	0.00%
2022/12/28	3	282.00	2	283.50	282.50	1	6,219	0.02%
2022/12/27	2	283.50	5	284.40	284.00	-3	6,224	-0.05%
2022/12/26	0	0.00	2	280.50	282.00	-2	6,244	-0.03%
2022/12/23	6	280.50	2	282.50	281.00	4	6,314	0.06%
2022/12/22	0	284.75	0	0.00	286.50	0	6,337	0.00%
2022/12/21	2	282.75	0	0.00	283.50	2	6,394	0.03%
2022/12/20	3	284.50	3	283.00	283.00	0	6,408	0.00%
2022/12/19	3	288.34	4	289.88	290.00	-1	6,432	-0.02%
2022/12/16	1	290.50	0	0.00	291.00	1	6,428	0.02%
2022/12/14	5	294.10	9.1	292.83	295.50	-4.1	6,367	-0.06%
2022/12/13	4	292.75	3	296.65	291.50	1	6,326	0.02%
2022/12/12	2	292.00	2	293.00	293.50	0	6,268	0.00%
2022/12/09	4.2	294.74	1	297.00	294.50	3.2	6,337	0.05%
2022/12/08	1.1	289.25	6.3	293.28	294.50	-5.2	6,341	-0.08%
2022/12/07	4.1	296.23	2	294.50	294.50	2.1	6,355	0.03%
2022/12/06	1	301.00	0	0.00	301.00	1	6,334	0.02%
2022/12/05	2	305.00	4.3	303.57	302.50	-2.3	6,325	-0.04%
2022/12/02	3	303.00	4	304.49	305.00	-1	6,404	-0.02%
2022/12/01	3.1	303.06	8	304.62	305.00	-4.9	6,403	-0.08%
2022/11/30	2	302.00	4	300.75	302.00	-2	6,349	-0.03%
2022/11/29	2	295.00	5	296.90	298.00	-3	6,266	-0.05%
2022/11/28	9	293.72	6.1	294.17	293.00	3	6,246	0.05%
2022/11/25	2.3	300.58	5.1	301.57	302.00	-2.9	6,239	-0.05%
2022/11/24	1.1	301.36	5.1	299.19	302.00	-4	6,203	-0.06%
2022/11/23	2.1	296.95	6	296.25	295.50	-4	6,181	-0.06%
2022/11/22	2	289.00	3.1	292.31	293.50	-1.1	6,208	-0.02%
2022/11/21	3	295.00	4	292.25	293.50	-1	6,198	-0.02%
2022/11/18	3	293.50	3	292.33	293.00	0	6,158	0.00%
2022/11/17	2	290.00	2.8	291.75	292.00	-0.8	6,157	-0.01%
2022/11/16	9	290.33	10	288.22	288.50	-1	6,191	-0.02%
2022/11/15	4.1	288.50	7	289.57	293.00	-2.9	6,108	-0.05%
2022/11/14	4	284.63	8	286.06	285.50	-4	5,980	-0.07%
2022/11/11	3	282.67	12.3	282.39	283.50	-9.3	5,919	-0.16%
2022/11/10	0	0.00	2.1	271.19	271.00	-2.1	5,787	-0.04%
2022/11/09	2	276.00	2	273.01	274.00	0	5,787	0.00%
2022/11/08	2	273.00	4.3	274.78	274.00	-2.3	5,811	-0.04%
2022/11/07	0	0.00	4	272.38	273.00	-4	5,827	-0.07%
2022/11/04	0	0.00	2	269.50	269.50	-2	5,873	-0.03%
2022/11/03	6	265.58	4	266.50	267.00	2	5,942	0.03%
2022/11/02	0	0.00	11.2	268.56	268.50	-11.2	5,982	-0.19%
2022/11/01	0	0.00	3	260.34	261.00	-3	5,890	-0.05%
2022/10/31	5.1	258.20	2	261.25	257.50	3.1	5,861	0.05%
2022/10/28	1	257.00	0	0.00	258.00	1	5,930	0.02%
2022/10/27	2	257.03	4	259.50	258.00	-2	5,946	-0.03%
2022/10/26	2	254.04	2	255.50	256.00	0	6,026	0.00%
2022/10/25	11.8	258.47	3	255.75	259.50	8.8	5,989	0.15%
2022/10/24	0.2	268.05	1.4	268.40	268.50	-1.1	5,924	-0.02%
2022/10/21	1	267.96	3	270.83	267.00	-2	6,001	-0.03%
2022/10/20	5.1	262.21	24	263.46	265.50	-18.9	5,987	-0.32%
2022/10/19	13	272.08	1	273.00	268.00	12	5,926	0.20%
2022/10/18	1	269.00	5	272.70	272.50	-4	5,938	-0.07%
2022/10/17	5.1	267.12	2	269.25	268.50	3.1	5,911	0.05%
2022/10/14	1.5	268.65	2	273.50	266.00	-0.5	5,871	-0.01%
2022/10/13	6	267.58	2.1	269.00	268.00	3.9	5,867	0.07%
2022/10/12	1.1	273.45	5.1	271.26	272.00	-4	5,811	-0.07%
2022/10/11	10.1	263.94	2	267.00	264.50	8.1	5,770	0.14%
2022/10/07	6	277.17	3	277.50	275.00	3	5,720	0.05%
2022/10/06	6	278.33	18.6	276.99	278.50	-12.6	5,778	-0.22%
2022/10/05	2	269.00	10	268.25	269.50	-8	5,777	-0.14%
2022/10/04	0	0.00	5	258.20	258.50	-5	5,738	-0.09%
2022/10/03	1.1	249.23	1	253.00	252.00	0.1	5,734	0.00%
2022/09/30	2	245.04	2.1	250.98	253.00	-0.1	5,806	0.00%
2022/09/29	0	253.50	3	252.67	252.50	-3	5,831	-0.05%
2022/09/28	3	254.83	0	0.00	252.00	3	5,843	0.05%
2022/09/27	0	0.00	1	260.00	262.00	-1	5,842	-0.02%
2022/09/26	6	260.91	3	263.50	260.50	3	5,877	0.05%
2022/09/23	1	269.00	0	0.00	266.50	1	5,917	0.02%
2022/09/22	1	263.50	3.5	269.09	270.00	-2.5	5,978	-0.04%
2022/09/21	1	266.50	0	0.00	267.00	1	6,024	0.02%
2022/09/20	0	270.00	0	0.00	271.00	0	6,062	0.00%
2022/09/19	1	269.00	1	269.00	269.00	0	6,091	0.00%
2022/09/16	3	265.00	0	0.00	264.50	3	6,157	0.05%
2022/09/15	1	266.00	3	269.50	270.50	-2	6,167	-0.03%
2022/09/14	1	262.53	1	269.00	268.00	0	6,154	0.00%
2022/09/13	1.1	271.30	0	0.00	269.00	1.1	6,135	0.02%
2022/09/12	1.1	269.14	11.1	269.38	270.00	-10	6,119	-0.16%
2022/09/08	0	0.00	8.2	265.41	268.00	-8.2	6,155	-0.13%
2022/09/07	0	255.00	0	0.00	257.00	0	6,129	0.00%
2022/09/06	0	0.00	1	257.00	257.50	-1	6,134	-0.02%
2022/09/05	0	0.00	1	255.50	255.50	-1	6,141	-0.02%
2022/09/02	13	255.08	0	255.00	255.00	13	6,164	0.21%
2022/09/01	8	257.50	1	261.00	258.50	7	6,131	0.11%
2022/08/31	1	261.00	0	0.00	263.00	1	6,065	0.02%
2022/08/30	0	0.00	1	265.00	264.00	-1	6,027	-0.02%
2022/08/29	6.2	262.42	0	0.00	262.50	6.2	6,025	0.10%
2022/08/26	0.1	269.50	0	0.00	268.00	0.1	5,979	0.00%
2022/08/24	0	0.00	1	269.00	267.00	-1	5,926	-0.02%
2022/08/23	1	265.00	1	266.00	266.00	0	5,986	0.00%
2022/08/22	2	269.25	8.5	269.74	269.50	-6.5	5,968	-0.11%
2022/08/19	0	0.00	0	271.00	272.50	0	5,988	0.00%
2022/08/18	3	272.00	0	0.00	272.50	3	5,984	0.05%
2022/08/17	2	273.50	3	274.67	272.50	-1	6,006	-0.02%
2022/08/15	1	274.00	11	272.59	274.00	-10	5,951	-0.17%
2022/08/12	6.1	266.00	1	267.00	267.00	5.1	5,913	0.09%
2022/08/11	2	270.75	6	271.00	272.50	-4	5,864	-0.07%
2022/08/10	1	265.03	10.1	269.84	272.00	-9	5,811	-0.16%
2022/08/09	0	0.00	3.1	265.57	265.00	-3.1	5,751	-0.05%
2022/08/08	2	262.75	1	264.50	264.50	1	5,692	0.02%
2022/08/05	0	262.50	5	264.20	262.50	-5	5,722	-0.09%
2022/08/04	2	262.75	1.2	264.20	261.00	0.9	5,712	0.01%
2022/08/03	0.1	261.86	5.1	262.48	264.00	-5	5,587	-0.09%
2022/08/02	3	254.50	2.2	258.06	258.50	0.9	5,541	0.02%
2022/08/01	0.1	258.52	1	260.97	258.50	-0.9	5,448	-0.02%
2022/07/29	7	257.86	0.1	258.00	258.00	7	5,489	0.13%
2022/07/28	2	261.25	23	262.89	262.00	-21	5,405	-0.39%
2022/07/27	2	253.50	6.1	253.80	254.00	-4	5,264	-0.08%
2022/07/26	2	247.75	1	251.50	249.00	1	5,243	0.02%
2022/07/25	1	245.00	4	250.00	250.50	-3	5,270	-0.06%
2022/07/22	2.1	249.86	2.1	248.48	248.00	0	5,269	0.00%
2022/07/21	0	0.00	4.3	248.97	250.00	-4.3	5,285	-0.08%
2022/07/20	0	248.00	5.6	249.71	249.00	-5.6	5,328	-0.10%
2022/07/19	0	0.00	1	246.50	246.00	-1	5,358	-0.02%
2022/07/18	0	0.00	5	247.20	245.00	-5	5,388	-0.09%
2022/07/15	0	243.50	7.4	245.18	245.00	-7.3	5,331	-0.14%
2022/07/14	1	242.00	1	239.50	239.50	0	5,273	0.00%
2022/07/13	2	241.96	9.3	239.56	239.50	-7.2	5,153	-0.14%
2022/07/12	0	0.00	4.5	231.00	231.00	-4.5	5,004	-0.09%
2022/07/08	5	222.90	8	226.88	227.50	-3	4,938	-0.06%
2022/07/07	0	0.00	17	217.80	221.00	-17	4,883	-0.35%
2022/07/06	16	214.81	0.2	212.18	210.50	15.9	4,852	0.33%
2022/07/05	8.3	218.05	5	224.00	220.50	3.3	4,823	0.07%
2022/07/04	6.2	215.09	1	221.00	219.00	5.2	4,779	0.11%
2022/07/01	1.1	223.75	1	221.50	221.50	0.1	4,772	0.00%
2022/06/30	0.1	222.61	1	222.52	221.50	-0.9	4,734	-0.02%
2022/06/29	5	226.20	0	0.00	227.50	5	4,712	0.11%
2022/06/27	2	237.50	3	238.00	236.50	-1	4,642	-0.02%
2022/06/24	2	237.00	6	239.83	239.00	-4	4,593	-0.09%
2022/06/23	2	234.25	10	232.00	234.00	-8	4,512	-0.18%
2022/06/22	2.1	227.00	2	229.01	226.50	0.1	4,468	0.00%
2022/06/21	2.1	230.83	0	229.50	232.50	2.1	4,482	0.05%
2022/06/20	0.2	222.31	0	0.00	220.00	0.2	4,455	0.00%
2022/06/17	1.3	224.08	0	0.00	227.00	1.3	4,446	0.03%
2022/06/16	1	227.00	4.6	228.77	227.50	-3.6	4,419	-0.08%
2022/06/15	1.2	225.43	1	223.50	225.00	0.2	4,488	0.01%
2022/06/14	2	225.00	0	0.00	228.50	2	4,547	0.04%
2022/06/13	7.1	228.23	1	228.99	228.00	6.1	4,603	0.13%
2022/06/10	1	237.50	1	237.00	237.00	0	4,633	0.00%
2022/06/08	1	234.00	0	0.00	234.50	1	4,773	0.02%
2022/06/07	6	232.08	0	0.00	233.00	6	4,895	0.12%
2022/06/06	1.7	235.43	1	237.00	239.00	0.7	4,910	0.01%
2022/06/02	1	237.01	0	0.00	236.50	1	5,069	0.02%
2022/06/01	0	241.00	0.2	241.00	241.50	-0.2	5,167	0.00%
2022/05/31	0	0.00	2	239.25	241.50	-2	5,179	-0.04%
2022/05/30	1	237.01	3	235.67	238.50	-2	5,154	-0.04%
2022/05/27	4.2	228.11	4	230.25	231.50	0.2	5,161	0.00%
2022/05/26	0	0.00	2	224.50	224.00	-2	5,214	-0.04%
2022/05/25	0.1	222.00	0	0.00	222.50	0.1	5,406	0.00%
2022/05/24	2.3	220.94	0	0.00	220.00	2.3	5,433	0.04%
2022/05/23	0	0.00	0	226.00	225.00	0	5,443	0.00%
2022/05/20	1.2	226.50	0	0.00	226.50	1.2	5,468	0.02%
2022/05/19	0.1	221.61	0.5	223.00	222.00	-0.4	5,431	-0.01%
2022/05/18	0.1	229.50	2	230.25	231.00	-1.9	5,396	-0.04%
2022/05/17	1	225.00	0	0.00	225.00	1	5,392	0.02%
2022/05/16	2	223.50	0	0.00	223.00	2	5,391	0.04%
2022/05/12	2.1	219.06	1	219.00	218.50	1.1	5,516	0.02%
2022/05/11	2.5	222.66	0	0.00	223.50	2.5	5,557	0.04%
2022/05/10	0.5	225.49	0.4	225.93	226.50	0.1	5,575	0.00%
2022/05/09	4.1	228.65	1.2	229.26	230.00	2.9	5,570	0.05%
2022/05/06	6.1	234.35	1.4	234.43	234.00	4.7	5,644	0.08%
2022/05/05	1	241.49	0	0.00	241.00	1	5,662	0.02%
2022/05/04	1	241.05	1.3	244.31	241.00	-0.3	5,679	0.00%
2022/05/03	4.1	242.77	1	247.00	242.50	3.1	5,723	0.05%
2022/04/29	0	0.00	2	251.50	250.00	-2	5,700	-0.04%
2022/04/28	2	246.75	2	248.00	246.50	0	5,688	0.00%
2022/04/27	4.2	245.12	2	247.25	245.00	2.2	5,696	0.04%
2022/04/26	1.1	249.29	5.2	245.32	252.00	-4.1	5,658	-0.07%
2022/04/25	7.8	237.45	1.6	238.63	236.50	6.2	5,558	0.11%
2022/04/22	5.7	246.86	0.2	247.00	246.00	5.5	5,492	0.10%
2022/04/21	0	0.00	1	254.00	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	1.2	249.17	1	253.00	247.50	0.2	5,593	0.00%
2022/04/18	1	247.50	1	248.50	247.50	0	5,687	0.00%
2022/04/15	1.2	249.15	0	0.00	249.50	1.2	5,744	0.02%
2022/04/14	4.4	253.83	0	0.00	253.00	4.4	5,818	0.08%
2022/04/13	2	254.00	2	255.00	255.50	0	5,895	0.00%
2022/04/12	3	248.00	11	250.73	248.50	-8	6,001	-0.13%
2022/04/11	18	252.00	0.1	253.18	250.50	17.9	6,165	0.29%
2022/04/08	7	260.50	1	265.00	261.00	6	6,171	0.10%
2022/04/07	2	259.52	0	0.00	261.00	2	6,140	0.03%
2022/04/06	2	264.25	1	269.00	263.50	1	6,089	0.02%
2022/04/01	1.1	265.02	0	0.00	268.50	1.1	6,052	0.02%
2022/03/31	0	267.50	2	267.25	268.50	-2	6,046	-0.03%
2022/03/30	1	265.00	2	269.00	268.00	-1	6,023	-0.02%
2022/03/29	0	265.00	0.1	265.00	266.00	0	6,009	0.00%
2022/03/28	2	262.51	1	265.00	265.00	1	5,983	0.02%
2022/03/25	0.2	267.53	8	268.25	268.00	-7.8	5,976	-0.13%
2022/03/24	0	0.00	0.1	265.00	266.50	-0.1	5,949	0.00%
2022/03/23	0.3	263.75	2.4	265.13	264.50	-2.1	5,966	-0.03%
2022/03/22	0	262.00	1	262.00	262.00	-1	6,010	-0.02%
2022/03/21	1	261.00	4.1	262.50	261.00	-3.1	6,015	-0.05%
2022/03/18	1.1	257.08	3	262.29	256.00	-2	5,994	-0.03%
2022/03/17	0	261.00	18	258.61	260.50	-18	5,919	-0.30%
2022/03/16	5.2	248.14	3.1	248.21	249.00	2.1	5,902	0.04%
2022/03/15	3.1	251.67	1.1	251.13	251.50	2	5,896	0.03%
2022/03/14	14.1	257.65	0.6	257.94	257.50	13.5	5,859	0.23%
2022/03/11	2	261.50	36	260.79	262.00	-34	5,846	-0.58%
2022/03/10	4.2	252.58	11.3	254.34	254.50	-7	5,727	-0.12%
2022/03/09	3	239.83	1	241.00	241.50	2	5,639	0.04%
2022/03/08	14.7	238.86	2	248.24	235.50	12.6	5,627	0.22%
2022/03/07	6.5	248.10	0.2	248.00	247.00	6.3	5,457	0.12%
2022/03/04	4.4	254.13	0	0.00	254.50	4.4	5,476	0.08%
2022/03/03	3.1	255.72	0	0.00	256.00	3.1	5,476	0.06%
2022/03/02	1.1	255.16	2	256.75	255.00	-0.9	5,469	-0.02%
2022/03/01	1.1	251.88	3	253.51	256.50	-1.9	5,442	-0.04%
2022/02/25	17	248.40	0	0.00	246.50	17	5,352	0.32%
2022/02/24	16.3	253.43	0.1	255.00	253.50	16.2	5,188	0.31%
2022/02/23	0	259.50	0.1	260.50	259.00	-0.1	5,124	0.00%
2022/02/22	1	256.01	0	0.00	257.00	1	5,131	0.02%
2022/02/21	1.1	257.14	2	258.75	260.00	-1	5,160	-0.02%
2022/02/18	2	261.50	0	0.00	261.50	2	5,237	0.04%
2022/02/17	0.2	261.00	1.2	261.25	261.00	-1.1	5,306	-0.02%
2022/02/16	4	258.75	6	257.58	258.50	-2	5,301	-0.04%
2022/02/15	13.3	253.05	2	254.00	253.50	11.3	5,291	0.21%
2022/02/14	15.1	259.14	3.1	256.09	256.00	12.1	5,230	0.23%
2022/02/11	17.8	266.59	1.4	267.44	265.50	16.4	5,213	0.31%
2022/02/10	10.5	269.31	5	268.50	269.50	5.5	5,211	0.11%
2022/02/09	0.1	270.00	0.1	271.00	269.50	-0.1	5,236	0.00%
2022/02/08	2	269.76	0	0.00	269.00	2	5,328	0.04%
2022/02/07	2	273.50	3	274.00	271.00	-1	5,302	-0.02%
2022/01/26	0	269.45	1.2	268.58	268.00	-1.2	5,277	-0.02%
2022/01/25	4.1	268.02	1	268.50	269.00	3.1	5,366	0.06%
2022/01/24	1.1	269.19	1	271.00	272.00	0.1	5,462	0.00%
2022/01/21	7.2	272.19	1	274.50	272.50	6.2	5,584	0.11%
2022/01/20	8.3	273.55	1	273.00	272.50	7.3	5,662	0.13%
2022/01/19	2.4	273.83	0	0.00	275.00	2.4	5,660	0.04%
2022/01/18	4.1	275.13	1	277.00	274.00	3.1	5,689	0.05%
2022/01/17	0.2	273.86	1.1	272.96	273.50	-0.9	5,740	-0.02%
2022/01/14	10.1	269.76	1.1	270.10	271.50	9.1	5,829	0.16%
2022/01/13	4.2	278.41	2	276.02	277.00	2.2	5,810	0.04%
2022/01/12	8.1	283.21	0	0.00	282.00	8.1	5,855	0.14%
2022/01/11	0	0.00	3.3	287.91	287.00	-3.3	5,922	-0.06%
2022/01/10	5	278.50	5	282.80	283.50	0	5,990	0.00%
2022/01/07	7.1	283.71	0.5	283.98	283.00	6.6	6,036	0.11%
2022/01/06	5	287.10	5	287.90	291.00	0	6,082	0.00%
2022/01/05	8.1	293.60	3.1	294.60	290.50	5	6,030	0.08%
2022/01/04	2.3	293.92	25.6	292.00	297.00	-23.3	5,941	-0.39%
2022/01/03	3	279.83	10	280.30	282.00	-7	5,736	-0.12%
2021/12/30	1.1	276.45	0.2	276.50	275.00	0.8	5,703	0.01%
2021/12/29	0.8	278.00	3	279.17	278.00	-2.2	5,763	-0.04%
2021/12/28	3	277.67	8	277.50	277.50	-5	5,852	-0.09%
2021/12/27	4	275.25	22.1	274.09	275.50	-18.1	5,913	-0.31%
2021/12/24	0	270.50	1	270.50	270.50	-1	5,941	-0.02%
2021/12/23	0.1	269.00	3	268.67	270.00	-3	6,021	-0.05%
2021/12/21	0	0.00	1	266.99	266.00	-1	6,143	-0.02%
2021/12/20	1	265.05	0	0.00	264.00	1	6,207	0.02%
2021/12/17	1	265.00	2.1	268.67	269.00	-1.1	6,287	-0.02%
2021/12/16	1	269.98	2	269.75	266.00	-1	6,256	-0.02%
2021/12/15	4.3	265.83	7	268.00	267.50	-2.7	6,311	-0.04%
2021/12/14	0	268.00	0.3	267.51	269.00	-0.3	6,378	0.00%
2021/12/13	17.1	271.51	1	274.00	270.00	16.1	6,378	0.25%
2021/12/10	6	271.00	21.4	270.70	271.00	-15.4	6,400	-0.24%
2021/12/09	7	267.28	48	264.92	269.00	-41	6,351	-0.65%
2021/12/08	2.1	261.03	5	264.40	261.00	-2.9	6,361	-0.05%
2021/12/07	1.2	261.08	1	265.00	263.00	0.2	6,367	0.00%
2021/12/06	0	0.00	0.1	259.50	261.00	-0.1	6,362	0.00%
2021/12/03	2	262.24	4	262.50	261.50	-2	6,370	-0.03%
2021/12/02	0.2	259.75	2	260.75	261.50	-1.8	6,385	-0.03%
2021/11/30	0.1	258.25	2	257.75	256.00	-1.9	6,421	-0.03%
2021/11/29	1	254.50	2	252.75	253.50	-1	6,344	-0.02%
2021/11/26	4.2	254.47	0	254.50	252.00	4.1	6,397	0.06%
2021/11/25	2	260.75	4	259.50	259.00	-2	6,527	-0.03%
2021/11/24	2	257.25	0	0.00	256.00	2	6,515	0.03%
2021/11/23	2.2	256.00	7.1	255.86	255.00	-4.9	6,547	-0.07%
2021/11/22	11.1	259.91	0	0.00	259.00	11.1	6,572	0.17%
2021/11/19	1	261.00	1	260.50	261.00	0	6,626	0.00%
2021/11/18	7.1	259.72	2	260.00	260.00	5.1	6,633	0.08%
2021/11/17	11.3	260.64	5	261.20	261.50	6.3	6,621	0.10%
2021/11/16	14.2	256.05	1.6	257.67	256.00	12.7	6,622	0.19%
2021/11/15	11.4	260.65	0	0.00	260.00	11.4	6,688	0.17%
2021/11/12	0.6	262.00	10	261.50	261.00	-9.4	6,832	-0.14%
2021/11/11	5.2	259.62	2	259.75	259.00	3.2	6,996	0.05%
2021/11/10	23.1	265.26	3	265.83	265.00	20.1	7,023	0.29%
2021/11/09	3	264.34	3.2	264.77	266.00	-0.2	7,005	0.00%
2021/11/08	4.3	259.95	2	259.00	259.50	2.3	6,981	0.03%
2021/11/05	1	260.49	15	258.03	262.00	-14	6,943	-0.20%
2021/11/04	1	255.00	4	253.25	253.50	-3	6,851	-0.04%
2021/11/03	4.5	246.94	0	0.00	247.00	4.5	6,809	0.07%
2021/11/02	3	252.18	2	255.75	252.00	1	6,775	0.01%
2021/11/01	4	256.63	14.2	255.13	257.50	-10.1	6,677	-0.15%
2021/10/29	18.3	247.85	13	247.92	245.00	5.3	6,571	0.08%
2021/10/28	2	251.25	6.2	249.66	252.50	-4.2	6,545	-0.06%
2021/10/27	6.4	243.20	0	0.00	244.50	6.4	6,488	0.10%
2021/10/26	7.2	245.81	1	246.50	244.50	6.2	6,511	0.10%
2021/10/25	3.9	243.65	0	0.00	242.50	3.9	6,487	0.06%
2021/10/22	5.4	245.15	5.1	246.90	244.00	0.2	6,498	0.00%
2021/10/21	7.2	253.36	0	0.00	253.00	7.2	6,467	0.11%
2021/10/20	5.1	254.14	3	255.34	254.50	2.1	6,446	0.03%
2021/10/19	1	252.02	1.1	256.14	259.00	0	6,348	0.00%
2021/10/18	0	0.00	5	246.10	249.50	-5	6,260	-0.08%
2021/10/15	1.2	236.00	5	239.00	240.00	-3.8	6,152	-0.06%
2021/10/14	18.1	238.55	14	238.30	235.50	4.1	6,115	0.07%
2021/10/13	0	0.00	0	248.00	246.50	0	6,163	0.00%
2021/10/12	3	244.00	2	247.25	247.00	1	6,208	0.02%
2021/10/08	0	251.41	2	251.50	250.50	-2	6,432	-0.03%
2021/10/07	1	248.51	1.5	250.67	248.50	-0.5	6,677	-0.01%
2021/10/06	3.1	244.29	4	244.38	244.50	-0.9	6,838	-0.01%
2021/10/05	1.1	243.95	3	243.34	245.00	-2	6,788	-0.03%
2021/10/04	4.3	242.78	6	239.09	240.00	-1.7	6,716	-0.02%
2021/10/01	3.1	248.50	1	248.00	248.00	2.1	6,663	0.03%
2021/09/30	1	250.00	0	0.00	252.00	1	6,611	0.02%
2021/09/29	6.4	248.28	2	249.01	248.50	4.4	6,538	0.07%
2021/09/28	3.3	252.41	0	254.00	252.50	3.3	6,485	0.05%
2021/09/27	0	0.00	0	259.50	258.00	0	6,500	0.00%
2021/09/24	10	262.50	3.1	262.73	260.00	6.9	6,478	0.11%
2021/09/23	3.1	251.25	2	254.03	251.50	1.1	6,459	0.02%
2021/09/22	6.4	250.41	4	250.25	250.00	2.4	6,483	0.04%
2021/09/17	8.4	256.18	2.2	258.09	256.00	6.2	6,393	0.10%
2021/09/16	1.1	258.17	1	259.50	260.00	0.1	6,390	0.00%
2021/09/15	3.3	259.19	5.2	259.16	258.00	-1.9	6,445	-0.03%
2021/09/14	0.1	264.50	2.2	264.77	263.50	-2	6,418	-0.03%
2021/09/13	8.2	263.62	1.8	263.98	263.50	6.4	6,446	0.10%
2021/09/10	4.1	268.15	1	268.50	269.00	3.1	6,413	0.05%
2021/09/09	0.3	270.06	0	0.00	269.50	0.3	6,507	0.00%
2021/09/08	4.8	270.20	1	269.51	270.50	3.8	6,523	0.06%
2021/09/07	0	0.00	2.2	269.68	271.50	-2.2	6,535	-0.03%
2021/09/06	0	272.35	2	273.00	273.50	-2	6,572	-0.03%
2021/09/03	0	269.00	2.4	271.04	272.00	-2.4	6,531	-0.04%
2021/09/02	5.1	267.84	0.2	271.50	268.50	4.9	6,505	0.08%
2021/09/01	2.1	271.00	2	271.26	272.00	0.1	6,509	0.00%
2021/08/31	12.3	267.61	1	268.50	270.50	11.3	6,447	0.18%
2021/08/30	1	276.06	0	0.00	279.50	1	6,302	0.02%
2021/08/27	0.1	279.34	5.2	278.52	279.00	-5.1	6,324	-0.08%
2021/08/26	5.1	277.98	0	0.00	276.50	5.1	6,330	0.08%
2021/08/25	2.1	273.55	4.6	273.94	277.50	-2.4	6,329	-0.04%
2021/08/24	0.4	270.04	1	270.00	268.00	-0.6	6,301	-0.01%
2021/08/23	3.2	266.56	3	269.83	270.00	0.2	6,332	0.00%
2021/08/20	23.1	265.03	17	265.21	263.00	6.1	6,313	0.10%
2021/08/19	0	270.40	4	270.00	269.00	-4	6,388	-0.06%
2021/08/18	1.2	258.89	0	0.00	267.00	1.2	6,264	0.02%
2021/08/17	29.6	266.84	9	265.83	262.00	20.6	6,120	0.34%
2021/08/16	5.2	278.53	1	275.50	279.00	4.2	5,946	0.07%
2021/08/13	1.3	272.54	0.3	276.00	274.00	1	5,988	0.02%
2021/08/12	3.3	276.72	0	0.00	276.50	3.3	6,034	0.05%
2021/08/11	0	281.00	0	0.00	280.00	0	6,028	0.00%
2021/08/10	3.1	279.84	0.1	281.00	278.00	3	6,107	0.05%
2021/08/09	3.4	280.65	2.9	281.43	281.50	0.5	6,164	0.01%
2021/08/06	13.1	285.66	1.1	287.00	285.00	12	6,230	0.19%
2021/08/05	3.2	286.22	1.8	297.00	287.00	1.4	6,349	0.02%
2021/08/04	3	287.50	1	288.00	286.50	2	6,560	0.03%
2021/08/03	7	286.07	0	0.00	287.50	7	6,696	0.10%
2021/08/02	0.1	287.32	0.1	288.00	287.00	0	6,630	0.00%
2021/07/30	3.1	286.75	4	288.25	287.00	-0.9	6,670	-0.01%
2021/07/29	2.2	290.90	1	292.50	291.50	1.2	6,744	0.02%
2021/07/28	3.2	290.59	5	291.80	292.00	-1.8	6,843	-0.03%
2021/07/27	3.7	293.47	4	293.50	292.00	-0.3	6,954	0.00%
2021/07/26	1.2	299.65	0	0.00	299.00	1.2	7,031	0.02%
2021/07/23	1	305.50	1	308.00	304.00	0	7,221	0.00%
2021/07/22	4	307.61	3	310.00	303.00	1	7,307	0.01%
2021/07/21	1	302.00	0	0.00	306.00	1	7,336	0.01%
2021/07/20	4	301.15	0.2	300.59	300.00	3.8	7,312	0.05%
2021/07/19	9.9	306.79	6.2	308.29	308.00	3.6	7,352	0.05%
2021/07/16	1.2	318.81	9.2	321.08	319.50	-8	7,368	-0.11%
2021/07/15	2	322.75	1.1	320.09	320.50	0.9	7,429	0.01%
2021/07/14	1	310.00	14.7	316.60	323.00	-13.7	7,510	-0.18%
2021/07/13	3	308.00	5	306.11	307.00	-2	7,306	-0.03%
2021/07/12	0	298.00	0	0.00	299.50	0	7,147	0.00%
2021/07/09	1.5	295.20	2	295.06	295.00	-0.6	7,204	-0.01%
2021/07/08	3	302.00	0	0.00	301.50	3	7,236	0.04%
2021/07/07	1	303.50	1	302.00	303.50	0	7,260	0.00%
2021/07/06	1	303.50	0	0.00	303.50	1	7,341	0.01%
2021/07/05	2	304.00	1	302.50	304.00	1	7,396	0.01%
2021/07/02	2.1	299.51	4	303.63	299.00	-1.9	7,426	-0.03%
2021/07/01	0	0.00	1	302.00	297.50	-1	7,406	-0.01%
2021/06/30	2	301.25	5.2	302.96	303.00	-3.2	7,452	-0.04%
2021/06/29	3	298.67	3	299.67	299.50	0	7,513	0.00%
2021/06/28	1	296.97	1.1	295.90	297.00	-0.1	7,553	0.00%
2021/06/25	2	295.00	1.1	297.41	295.00	0.9	7,636	0.01%
2021/06/24	8.2	290.48	10.2	290.49	290.00	-2	7,589	-0.03%
2021/06/23	0	295.50	0	0.00	296.00	0	7,550	0.00%
2021/06/22	0.1	295.50	1	297.00	296.00	-0.9	7,564	-0.01%
2021/06/21	1.1	296.81	0.1	296.00	294.00	1	7,547	0.01%
2021/06/18	1	301.00	1.2	305.58	299.50	-0.2	7,535	0.00%
2021/06/17	4.1	299.73	1	298.50	299.50	3.1	7,434	0.04%
2021/06/16	2	302.75	3	303.00	303.00	-1	7,548	-0.01%
2021/06/15	6	301.92	18	302.69	302.00	-12	7,627	-0.16%
2021/06/11	5	296.00	9	296.50	296.50	-4	7,614	-0.05%
2021/06/09	5	297.40	2.1	295.03	295.00	2.9	7,788	0.04%
2021/06/08	2	297.50	0	0.00	297.50	2	7,882	0.03%
2021/06/07	0	297.00	10	297.00	297.00	-10	8,083	-0.12%
2021/06/03	0	0.00	1.3	296.21	297.00	-1.3	8,421	-0.01%
2021/06/02	0	0.00	1.2	297.84	298.50	-1.2	8,510	-0.01%
2021/06/01	0	0.00	0	295.00	297.00	0	8,612	0.00%
2021/05/31	0.2	291.32	3	294.33	296.00	-2.8	8,755	-0.03%
2021/05/28	1.3	293.06	0	0.00	291.50	1.3	8,813	0.01%
2021/05/27	1	286.50	0.3	289.50	293.50	0.7	8,955	0.01%
2021/05/26	0	0.00	0.1	290.00	290.00	-0.1	9,116	0.00%
2021/05/25	0.2	287.49	4	289.38	290.00	-3.8	9,278	-0.04%
2021/05/24	2	283.75	1	284.50	285.00	1	9,379	0.01%
2021/05/21	1	288.00	7	287.71	289.00	-6	9,496	-0.06%
2021/05/20	1	281.50	6	279.83	281.00	-5	9,525	-0.05%
2021/05/19	0	274.50	0	275.00	273.50	0	9,565	0.00%
2021/05/18	6.2	269.50	2	274.00	274.50	4.2	9,817	0.04%
2021/05/17	4	264.88	6	263.85	266.50	-2	10,280	-0.02%
2021/05/14	1.1	266.55	0	0.00	266.50	1.1	10,532	0.01%
2021/05/13	4.1	268.38	5.2	267.21	264.50	-1.1	10,530	-0.01%
2021/05/12	13.5	263.59	10	262.20	265.00	3.5	10,497	0.03%
2021/05/11	21.5	273.33	6	271.83	271.00	15.5	10,427	0.15%
2021/05/10	4	288.50	4.1	291.51	287.50	-0.1	10,349	0.00%
2021/05/07	3	289.84	2	288.00	293.50	1	10,556	0.01%
2021/05/06	8.6	281.20	8.4	282.96	283.00	0.2	10,604	0.00%
2021/05/05	14.5	286.35	15	287.47	283.50	-0.5	10,605	-0.01%
2021/05/04	12.6	292.66	3.1	297.30	291.50	9.4	10,601	0.09%
2021/05/03	9	305.17	14.3	306.32	306.50	-5.2	10,520	-0.05%
2021/04/29	10.3	305.97	20.3	309.24	302.50	-10	10,571	-0.09%
2021/04/28	10	302.49	28.4	303.17	305.50	-18.3	10,525	-0.17%
2021/04/27	2	300.75	2	300.50	302.00	0	10,594	0.00%
2021/04/26	8	298.50	0	0.00	298.00	8	10,649	0.08%
2021/04/23	5	292.30	1	296.00	297.00	4	11,017	0.04%
2021/04/22	22.3	299.42	1	295.00	293.00	21.3	11,200	0.19%
2021/04/21	7.2	302.02	2	302.00	301.00	5.2	11,269	0.05%
2021/04/20	3.1	306.77	9.6	306.49	307.50	-6.5	11,321	-0.06%
2021/04/19	1.1	296.93	5	297.40	298.00	-3.9	11,243	-0.04%
2021/04/16	0	293.00	2	295.75	296.50	-2	11,421	-0.02%
2021/04/15	3	293.17	3	291.33	295.50	0	11,843	0.00%
2021/04/14	1.1	290.95	11.1	291.59	291.50	-10	12,150	-0.08%
2021/04/13	2.2	293.69	14.1	293.04	292.00	-11.8	12,554	-0.09%
2021/04/12	6.1	292.80	1.1	293.07	291.00	4.9	12,759	0.04%
2021/04/09	0	0.00	3	299.33	299.00	-3	12,786	-0.02%
2021/04/08	7	298.29	0.1	298.50	297.00	6.9	12,809	0.05%
2021/04/07	0.3	296.86	5	297.40	298.50	-4.7	12,818	-0.04%
2021/04/06	5.3	299.43	6.3	299.53	298.00	-1	12,773	-0.01%
2021/04/01	7	294.71	8	293.63	295.50	-1	12,726	-0.01%
2021/03/31	11.3	290.52	5.2	291.46	288.00	6.1	12,593	0.05%
2021/03/30	4.1	291.37	6	290.25	292.50	-1.9	12,538	-0.02%
2021/03/29	3.2	286.71	1	289.50	288.00	2.2	12,459	0.02%
2021/03/26	0	0.00	7.1	287.40	288.00	-7.1	12,493	-0.06%
2021/03/25	6	281.42	8	283.94	284.00	-2	12,538	-0.02%
2021/03/24	1	285.53	2.1	285.98	285.50	-1.1	12,556	-0.01%
2021/03/23	28	288.82	2	288.00	288.00	26	12,582	0.21%
2021/03/22	1.1	286.93	2	285.02	287.00	-0.9	12,608	-0.01%
2021/03/19	6.5	284.88	3.5	285.21	283.00	3	12,739	0.02%
2021/03/18	11	288.09	13	288.81	288.00	-2	12,699	-0.02%
2021/03/17	0	0.00	3.1	282.68	284.00	-3.1	12,670	-0.02%
2021/03/16	2	282.25	12	283.21	282.00	-10	12,653	-0.08%
2021/03/15	4.2	277.59	4	280.00	277.50	0.2	12,623	0.00%
2021/03/12	11	280.14	12.9	280.68	282.00	-1.9	12,679	-0.02%
2021/03/11	1	278.51	18.7	272.62	281.50	-17.7	12,777	-0.14%
2021/03/10	22	266.46	17	268.47	265.00	5	12,730	0.04%
2021/03/09	17.4	264.58	15	262.67	263.50	2.4	12,665	0.02%
2021/03/08	18.6	273.73	3.4	274.58	270.50	15.2	12,526	0.12%
2021/03/05	16.4	276.16	14	277.68	275.00	2.4	12,528	0.02%
2021/03/04	22.3	281.22	15	283.20	281.00	7.3	12,597	0.06%
2021/03/03	6	284.59	1.2	289.17	289.00	4.9	12,531	0.04%
2021/03/02	5	290.70	12.2	292.34	288.00	-7.2	12,523	-0.06%
2021/02/26	27.3	283.99	16.1	285.28	280.50	11.2	12,443	0.09%
2021/02/25	8	291.63	14	292.82	294.50	-6	12,163	-0.05%
2021/02/24	11.4	296.85	7	295.93	294.00	4.4	12,077	0.04%
2021/02/23	5	299.01	8	296.56	303.00	-3	11,987	-0.02%
2021/02/22	3	302.17	11	302.37	301.00	-8	11,955	-0.07%
2021/02/19	16	299.84	24	299.25	300.00	-8	11,887	-0.07%
2021/02/18	23	305.78	17.1	307.56	306.00	5.9	11,834	0.05%
2021/02/17	17	292.15	49.2	295.23	299.50	-32.2	11,619	-0.28%
2021/02/05	45.3	279.30	20	281.25	280.50	25.3	11,080	0.23%
2021/02/04	3	284.34	4	285.38	287.00	-1	10,881	-0.01%
2021/02/03	21.2	284.31	16	286.28	284.00	5.2	10,819	0.05%
2021/02/02	19.1	287.06	7	291.29	286.00	12.1	10,738	0.11%
2021/02/01	0.1	283.00	2	281.50	285.00	-1.9	10,605	-0.02%
2021/01/29	45.2	289.73	34	292.54	282.50	11.2	10,611	0.11%
2021/01/28	15	283.27	19	285.37	287.50	-4	10,465	-0.04%
2021/01/27	14.1	286.50	6	288.67	287.50	8.1	10,350	0.08%
2021/01/26	17.1	290.10	7	290.79	289.00	10.1	10,236	0.10%
2021/01/25	1	294.00	8	294.06	295.50	-7	10,157	-0.07%
2021/01/22	17.2	291.80	16	291.50	291.00	1.2	10,248	0.01%
2021/01/21	11.2	296.50	31.1	296.03	299.00	-19.8	10,109	-0.20%
2021/01/20	6.2	295.66	9.1	295.64	294.50	-2.9	10,044	-0.03%
2021/01/19	27.3	294.82	22	295.45	294.00	5.3	9,992	0.05%
2021/01/18	48.4	289.14	22.3	288.59	289.50	26.1	9,867	0.26%
2021/01/15	36	302.56	18	303.61	299.50	18	9,503	0.19%
2021/01/14	30	305.08	21.1	306.35	306.00	8.9	9,217	0.10%
2021/01/13	21.1	311.89	14	312.86	312.50	7.1	8,987	0.08%
2021/01/12	22	315.73	14	316.39	314.00	8	8,809	0.09%
2021/01/11	21.1	309.73	9	309.61	313.00	12.1	8,579	0.14%
2021/01/08	53.1	317.09	45.5	315.05	310.00	7.6	8,383	0.09%
2021/01/07	33	308.35	53.5	305.13	316.00	-20.5	7,990	-0.26%
2021/01/06	56	292.44	26	293.08	298.00	30	7,644	0.39%
2021/01/05	24.5	276.82	14	276.89	276.50	10.5	7,261	0.14%
2021/01/04	11	265.77	3.5	266.14	265.00	7.5	7,118	0.11%
2020/12/31	6	262.00	10.2	262.28	263.00	-4.2	7,043	-0.06%
2020/12/30	1	260.00	3	259.67	260.00	-2	7,019	-0.03%
2020/12/29	0	0.00	5	256.00	255.50	-5	7,001	-0.07%
2020/12/28	1	254.50	1.1	254.38	254.50	-0.1	7,092	0.00%
2020/12/25	1	251.00	3	250.67	249.00	-2	7,102	-0.03%
2020/12/24	6	248.75	2	250.50	247.50	4	7,141	0.06%
2020/12/23	0	0.00	1	247.00	248.00	-1	7,158	-0.01%
2020/12/22	10.3	250.35	4	247.51	247.00	6.3	7,235	0.09%
2020/12/21	7	251.98	13	254.35	258.00	-6	7,255	-0.08%
2020/12/18	2	248.00	1	247.50	248.00	1	7,213	0.01%
2020/12/17	3	248.67	2	247.75	247.00	1	7,157	0.01%
2020/12/16	2	248.50	0	0.00	248.00	2	7,098	0.03%
2020/12/15	0	245.94	2	245.50	245.50	-2	7,097	-0.03%
2020/12/14	2	245.25	0	0.00	246.00	2	6,941	0.03%
2020/12/11	5	248.01	2	248.50	250.50	3	6,871	0.04%
2020/12/10	2	246.76	0	0.00	248.00	2	6,838	0.03%
2020/12/09	2	251.00	1	251.50	251.00	1	6,814	0.01%
2020/12/08	23	250.63	21	246.60	249.00	2	6,771	0.03%
2020/12/07	26	253.85	14.1	255.31	250.00	11.9	6,635	0.18%
2020/12/04	5	244.70	5	243.40	247.00	0	6,466	0.00%
2020/12/03	3	234.50	7	233.86	237.00	-4	6,338	-0.06%
2020/12/02	2	230.00	4.1	230.18	232.00	-2.1	6,322	-0.03%
2020/12/01	1	225.51	6	226.83	227.00	-5	6,360	-0.08%
2020/11/30	7.1	222.85	5	226.40	224.50	2.1	6,277	0.03%
2020/11/27	3	219.34	3	219.67	220.00	0	6,122	0.00%
2020/11/26	2.3	215.69	11.4	214.04	216.00	-9.1	6,102	-0.15%
2020/11/23	2	211.75	1	213.00	212.00	1	6,041	0.02%
2020/11/20	1.1	208.77	2	209.00	209.00	-0.9	5,974	-0.02%
2020/11/19	4	207.00	8	207.50	208.00	-4	5,955	-0.07%
2020/11/18	3.5	202.43	2	202.25	203.00	1.5	5,913	0.02%
2020/11/17	4	204.13	16	204.41	205.50	-12	6,011	-0.20%
2020/11/16	0	0.00	1	203.00	202.00	-1	6,079	-0.02%
2020/11/13	6	201.83	0	0.00	200.50	6	6,028	0.10%
2020/11/12	3	200.33	21	201.24	202.00	-18	6,023	-0.30%
2020/11/11	3	195.17	2	196.00	195.00	1	5,885	0.02%
2020/11/10	4	192.25	0	0.00	193.00	4	5,866	0.07%
2020/11/09	8	197.56	1	198.50	197.50	7	5,906	0.12%
2020/11/06	2	196.50	7	194.07	194.50	-5	6,009	-0.08%
2020/11/05	7	188.57	3	189.83	189.50	4	5,996	0.07%
2020/11/04	5	190.90	5	190.50	192.00	0	5,991	0.00%
2020/11/03	7	187.29	6	188.17	188.00	1	6,046	0.02%
2020/11/02	8	185.31	6	186.52	188.00	2	6,107	0.03%
2020/10/30	4	191.38	0	0.00	190.00	4	6,184	0.06%
2020/10/29	8	195.00	2	196.00	195.00	6	6,153	0.10%
2020/10/28	4	201.00	1	202.50	200.50	3	6,284	0.05%
2020/10/27	4	202.63	10	200.70	203.00	-6	6,435	-0.09%
2020/10/26	0	0.00	2	195.50	194.50	-2	6,622	-0.03%
2020/10/23	1	191.50	0	0.00	192.00	1	6,806	0.01%
2020/10/22	0	0.00	2	194.50	194.50	-2	6,914	-0.03%
2020/10/21	0	0.00	2	196.50	196.50	-2	7,035	-0.03%
2020/10/19	4	196.50	3	197.50	196.50	1	7,184	0.01%
2020/10/16	2	195.50	0	0.00	195.00	2	7,338	0.03%
2020/10/15	0	0.00	2	194.75	194.50	-2	7,424	-0.03%
2020/10/14	0	0.00	0.3	194.00	194.00	-0.3	7,457	0.00%
2020/10/13	3	192.50	0	0.00	194.50	3	7,575	0.04%
2020/10/12	2	196.25	4	196.25	196.00	-2	7,604	-0.03%
2020/10/08	0	0.00	1	193.00	193.00	-1	7,574	-0.01%
2020/10/07	0	0.00	1	191.50	191.00	-1	7,607	-0.01%
2020/10/06	3	189.00	1	190.50	191.50	2	7,633	0.03%
2020/10/05	0	0.00	4	189.00	189.50	-4	7,735	-0.05%
2020/09/30	0	0.00	3	187.83	189.00	-3	7,780	-0.04%
2020/09/29	2	184.50	4	186.00	185.00	-2	7,853	-0.03%
2020/09/28	0	0.00	3	181.00	182.50	-3	7,926	-0.04%
2020/09/25	7	178.36	1	179.00	176.50	6	8,133	0.07%
2020/09/24	5	181.70	3	181.50	183.00	2	8,207	0.02%
2020/09/22	5	187.00	6	186.00	185.50	-1	8,288	-0.01%
2020/09/21	0	0.00	7	190.93	190.00	-7	8,367	-0.08%
2020/09/18	8	190.44	6	190.58	191.00	2	8,586	0.02%
2020/09/17	3	191.00	1	190.50	191.00	2	8,638	0.02%
2020/09/16	0	0.00	5	190.50	191.00	-5	8,829	-0.06%
2020/09/15	3	188.50	2	189.50	188.50	1	8,983	0.01%
2020/09/14	1	190.00	7	190.00	189.00	-6	9,198	-0.07%
2020/09/11	0	0.00	14	186.61	187.50	-14	9,408	-0.15%
2020/09/09	2	180.75	3	182.50	184.00	-1	9,624	-0.01%
2020/09/08	0	0.00	1	184.50	184.50	-1	9,664	-0.01%
2020/09/07	8	181.44	1	180.50	182.00	7	9,760	0.07%
2020/09/04	24	185.94	1	186.00	186.00	23	9,838	0.23%
2020/09/03	2	190.75	4	192.00	191.50	-2	9,881	-0.02%
2020/09/02	2	189.25	1	192.00	189.50	1	10,189	0.01%
2020/09/01	6	188.92	6	191.00	190.50	0	10,200	0.00%
2020/08/31	6	189.50	0	0.00	189.00	6	10,210	0.06%
2020/08/28	2	191.25	1	193.50	194.00	1	10,300	0.01%
2020/08/27	7	192.50	3	194.00	193.50	4	10,476	0.04%
2020/08/26	1	197.00	1	195.50	197.00	0	10,533	0.00%
2020/08/25	3	195.33	1	196.50	195.50	2	10,654	0.02%
2020/08/24	1	194.00	9	195.78	197.00	-8	10,689	-0.07%
2020/08/21	4	191.50	6	193.83	191.00	-2	10,666	-0.02%
2020/08/20	18	192.69	5	190.90	190.50	13	10,526	0.12%
2020/08/19	9	201.50	8	204.25	200.00	1	10,394	0.01%
2020/08/18	5	201.30	0	0.00	201.50	5	10,373	0.05%
2020/08/17	1	203.50	4	203.75	204.00	-3	10,355	-0.03%
2020/08/14	1	200.50	2	202.00	201.50	-1	10,369	-0.01%
2020/08/13	2	200.50	12	202.67	201.50	-10	10,366	-0.10%
2020/08/12	4	194.25	3	198.17	198.50	1	10,322	0.01%
2020/08/11	6	200.75	2	205.00	199.50	4	10,220	0.04%
2020/08/10	3	201.17	2	201.75	201.50	1	10,180	0.01%
2020/08/07	9	200.28	2	200.50	200.50	7	10,186	0.07%
2020/08/06	4	202.75	6	204.67	204.50	-2	10,203	-0.02%
2020/08/05	8	204.06	2	206.00	204.50	6	10,186	0.06%
2020/08/04	4	205.13	24	204.65	207.50	-20	10,090	-0.20%
2020/08/03	14	204.46	8	204.93	202.50	6	9,991	0.06%
2020/07/31	5	200.20	7	201.36	200.00	-2	9,801	-0.02%
2020/07/30	7	199.64	11	198.82	197.50	-4	9,591	-0.04%
2020/07/29	20	189.98	19	191.21	191.00	1	9,357	0.01%
2020/07/28	4	189.13	1	189.50	187.00	3	9,273	0.03%
2020/07/27	4	186.63	15	188.30	188.50	-11	9,361	-0.12%
2020/07/24	6	186.00	0	184.50	184.50	6	9,299	0.06%
2020/07/23	11	189.14	1	189.00	190.00	10	9,220	0.11%
2020/07/22	4	192.00	10	190.90	192.50	-6	9,198	-0.07%
2020/07/21	4	187.13	9	187.39	185.50	-5	9,011	-0.06%
2020/07/20	3	179.50	3	182.50	182.00	0	8,932	0.00%
2020/07/17	7	186.50	5	188.30	184.00	2	8,887	0.02%
2020/07/15	1	185.50	3	184.50	184.50	-2	8,756	-0.02%
2020/07/14	1	183.50	2	184.00	185.00	-1	8,739	-0.01%
2020/07/13	2	185.50	1	184.00	186.50	1	8,712	0.01%
2020/07/10	1	181.50	5	181.80	183.50	-4	8,784	-0.05%
2020/07/09	2	182.75	2	182.25	180.50	0	8,750	0.00%
2020/07/08	2	179.00	13	179.38	179.50	-11	8,643	-0.13%
2020/07/07	7	175.71	3	175.00	175.00	4	8,588	0.05%
2020/07/06	4	176.00	16	174.78	176.50	-12	8,511	-0.14%
2020/07/03	0	0.00	18	169.50	169.50	-18	8,319	-0.22%
2020/07/02	11	164.59	2	164.50	165.50	9	8,224	0.11%
2020/07/01	6	170.08	7	170.36	169.50	-1	8,169	-0.01%
2020/06/29	1	168.50	5	169.90	168.50	-4	8,034	-0.05%
2020/06/24	5	167.70	0	0.00	168.00	5	7,845	0.06%
2020/06/23	6	167.75	9	169.22	170.00	-3	7,789	-0.04%
2020/06/22	2	167.00	3	166.17	169.00	-1	7,631	-0.01%
2020/06/19	0	0.00	27	166.02	166.50	-27	7,541	-0.36%
2020/06/18	1	161.00	9	162.89	162.50	-8	7,329	-0.11%
2020/06/17	0	0.00	3	158.50	159.00	-3	7,188	-0.04%
2020/06/16	17	157.38	19.2	158.25	157.00	-2.2	7,248	-0.03%
2020/06/15	1	154.50	0	0.00	153.00	1	7,265	0.01%
2020/06/12	8	154.50	2.6	154.61	155.00	5.4	7,240	0.07%
2020/06/11	10	159.05	3	156.00	156.50	7	7,220	0.10%
2020/06/10	0	0.00	13	162.04	160.50	-13	7,181	-0.18%
2020/06/09	8	160.44	42.1	160.92	159.00	-34.1	7,355	-0.46%
2020/06/08	0	0.00	2	155.00	155.00	-2	7,223	-0.03%
2020/06/05	1	153.00	6	153.50	153.50	-5	7,217	-0.07%
2020/06/04	2	153.75	4	152.50	152.50	-2	7,195	-0.03%
2020/06/03	1	149.00	6	149.42	151.50	-5	7,156	-0.07%
2020/06/02	0	0.00	15	145.63	145.00	-15	6,973	-0.22%
2020/06/01	4	141.50	10	143.10	144.00	-6	6,888	-0.09%
2020/05/29	5	138.20	0	0.00	138.00	5	6,749	0.07%
2020/05/28	10	138.60	0	0.00	139.00	10	6,715	0.15%
2020/05/27	3	140.50	1	141.00	141.00	2	6,761	0.03%
2020/05/26	0	0.00	5	140.50	140.00	-5	6,808	-0.07%
2020/05/25	2	138.75	3	139.00	139.50	-1	6,827	-0.01%
2020/05/22	8	138.56	1	139.00	138.00	7	6,852	0.10%
2020/05/20	7	140.43	0	0.00	141.00	7	6,857	0.10%
2020/05/19	0	0.00	6	140.33	141.00	-6	6,855	-0.09%
2020/05/18	4	137.00	0	0.00	137.00	4	6,816	0.06%
2020/05/15	3	138.83	0	0.00	138.50	3	6,829	0.04%
2020/05/14	1	140.00	2	142.25	140.00	-1	6,788	-0.01%
2020/05/13	0	0.00	2	139.25	140.50	-2	6,751	-0.03%
2020/05/12	1	137.00	0	0.00	137.00	1	6,687	0.01%
2020/05/11	7	140.14	2	140.00	140.00	5	6,679	0.07%
2020/05/08	4	139.75	0	0.00	140.00	4	6,704	0.06%
2020/05/07	2	138.25	10	139.50	139.00	-8	6,695	-0.12%
2020/05/06	4	137.25	0	0.00	138.50	4	6,732	0.06%
2020/05/05	5	138.50	3	140.00	139.00	2	6,692	0.03%
2020/05/04	21	136.81	1	137.00	136.00	20	6,700	0.30%
2020/04/30	5	139.10	15	140.57	140.00	-10	6,627	-0.15%
2020/04/29	2.1	136.06	9	136.94	138.00	-6.9	6,460	-0.11%
2020/04/28	2.1	134.52	0	0.00	135.00	2.1	6,480	0.03%
2020/04/27	1	131.50	4	133.75	133.50	-3	6,652	-0.05%
2020/04/24	2	129.50	0	0.00	131.00	2	6,727	0.03%
2020/04/23	6	130.50	1	133.00	129.50	5	6,769	0.07%
2020/04/22	4	128.00	2	131.00	131.00	2	6,800	0.03%
2020/04/21	9	129.56	1	129.50	128.50	8	6,834	0.12%
2020/04/20	12	131.46	0	0.00	131.00	12	6,824	0.18%
2020/04/17	5.1	135.39	0	0.00	134.50	5.1	6,786	0.07%
2020/04/16	5	134.10	0	0.00	134.00	5	6,778	0.07%
2020/04/15	3	133.33	7	134.64	136.50	-4	6,857	-0.06%
2020/04/14	0	0.00	6	129.83	132.00	-6	6,752	-0.09%
2020/04/13	9	126.50	1	127.00	125.00	8	6,728	0.12%
2020/04/10	1	125.50	2	128.50	128.00	-1	6,762	-0.01%
2020/04/09	17	124.62	5	124.70	125.00	12	6,768	0.18%
2020/04/08	5	123.00	5	124.40	125.00	0	6,739	0.00%
2020/04/07	0	0.00	1	121.50	121.00	-1	6,709	-0.01%
2020/04/06	9	118.00	0	0.00	119.00	9	6,804	0.13%
2020/04/01	7	119.43	3	120.00	120.00	4	6,727	0.06%
2020/03/31	5	120.00	2	120.25	120.50	3	6,725	0.04%
2020/03/30	9	116.56	2	119.00	119.50	7	6,668	0.10%
2020/03/27	29	120.95	7	121.07	118.00	22	6,654	0.33%
2020/03/26	4	118.75	1	119.50	120.00	3	6,631	0.05%
2020/03/25	2	118.50	4	119.00	119.00	-2	6,698	-0.03%
2020/03/24	0	0.00	4	117.00	115.00	-4	6,667	-0.06%
2020/03/23	10	110.80	3	112.67	112.50	7	6,714	0.10%
2020/03/20	9	115.72	8	116.25	117.50	1	6,693	0.01%
2020/03/19	18	112.08	7	111.43	111.00	11	6,643	0.17%
2020/03/18	5	115.40	6	116.42	115.00	-1	6,604	-0.02%
2020/03/17	2	115.00	3	116.00	115.50	-1	6,554	-0.02%
2020/03/16	10	118.35	1	118.00	118.00	9	6,460	0.14%
2020/03/13	25	114.06	11	117.86	120.00	14	6,356	0.22%
2020/03/12	87	127.66	5	125.70	123.50	82	6,073	1.35%
2020/03/11	7	133.43	0	0.00	133.00	7	5,867	0.12%
2020/03/10	6	133.58	0	0.00	133.00	6	5,832	0.10%
2020/03/09	66	134.47	1	134.50	133.00	65	5,776	1.13%
2020/03/06	23	139.26	2	140.25	138.50	21	5,654	0.37%
2020/03/05	1	141.50	1	142.00	142.50	0	5,654	0.00%
2020/03/04	6	138.75	16	139.81	140.00	-10	5,743	-0.17%
2020/03/03	11	138.05	0	0.00	138.00	11	5,843	0.19%
2020/03/02	1	138.00	23	138.93	138.00	-22	5,835	-0.38%
2020/02/27	19	140.82	1	140.50	140.00	18	5,910	0.30%
2020/02/26	39	140.18	6	142.00	142.00	33	5,842	0.56%
2020/02/25	43	140.08	0	0.00	141.00	43	5,806	0.74%
2020/02/24	22	142.18	11	142.05	141.50	11	5,792	0.19%
2020/02/21	11	142.82	0	0.00	144.50	11	5,787	0.19%
2020/02/20	38	143.22	1	144.00	144.00	37	5,860	0.63%
2020/02/19	26	143.94	7	145.00	143.50	19	5,833	0.33%
2020/02/18	25	142.40	0	0.00	142.00	25	5,914	0.42%
2020/02/17	19	144.50	0.8	145.00	144.50	18.2	5,893	0.31%
2020/02/13	7	144.00	11	146.00	145.50	-4	5,910	-0.07%
2020/02/12	7	143.50	3	144.33	144.00	4	5,916	0.07%
2020/02/11	11	142.09	0	0.00	142.50	11	5,928	0.19%
2020/02/10	12	142.38	13	141.54	143.00	-1	6,084	-0.02%
2020/02/07	23	144.09	0	0.00	143.50	23	6,221	0.37%
2020/02/06	0	0.00	5	147.40	147.00	-5	6,445	-0.08%
2020/02/05	0	0.00	3	144.67	145.50	-3	6,521	-0.05%
2020/02/04	0	0.00	3	143.00	142.50	-3	6,507	-0.05%
2020/02/03	34	138.51	5	140.30	140.50	29	6,618	0.44%
2020/01/31	3	144.50	0	0.00	143.00	3	6,656	0.05%
2020/01/30	8	144.88	43	150.45	143.00	-35	6,897	-0.51%
2020/01/20	1	151.50	5	153.10	152.50	-4	6,756	-0.06%
2020/01/17	3	151.00	15	151.37	152.00	-12	6,685	-0.18%
2020/01/16	0	0.00	8	150.31	151.00	-8	6,757	-0.12%
2020/01/15	18	148.06	0	0.00	148.50	18	6,755	0.27%
2020/01/13	1	149.00	2	150.00	149.50	-1	6,828	-0.01%
2020/01/10	4	151.25	0	0.00	151.00	4	6,891	0.06%
2020/01/09	1	151.50	5	151.60	152.00	-4	6,880	-0.06%
2020/01/08	1	147.50	0	0.00	148.00	1	6,866	0.01%
2020/01/07	0	0.00	2	149.75	149.00	-2	6,885	-0.03%
2020/01/06	5	148.30	3	148.83	149.00	2	7,018	0.03%
2020/01/03	1	151.50	0	0.00	151.50	1	7,172	0.01%
2019/12/31	10	152.45	1	152.50	151.50	9	7,212	0.12%
2019/12/30	0	0.00	14	151.89	152.00	-14	7,322	-0.19%
2019/12/26	25	145.50	0	0.00	146.00	25	7,226	0.35%
2019/12/24	1	146.00	0	0.00	146.50	1	7,488	0.01%
2019/12/23	13	147.73	1	147.50	148.50	12	7,697	0.16%
2019/12/20	3	148.33	2	147.00	146.50	1	8,017	0.01%
2019/12/19	0	0.00	3	150.33	150.50	-3	8,048	-0.04%
2019/12/18	0	0.00	31	150.39	150.00	-31	8,014	-0.39%
2019/12/17	1	147.00	0	0.00	149.50	1	8,012	0.01%
2019/12/16	1.1	147.55	3	148.33	148.50	-1.9	7,995	-0.02%
2019/12/13	0	0.00	20	144.75	145.50	-20	7,920	-0.25%
2019/12/12	0.1	142.50	0	0.00	143.00	0.1	7,841	0.00%
2019/12/11	3	141.83	0	0.00	142.50	3	7,878	0.04%
2019/12/10	0	0.00	5	143.00	142.50	-5	7,874	-0.06%
2019/12/09	1	142.00	1	143.00	143.00	0	7,882	0.00%
2019/12/06	0	0.00	1	142.00	141.50	-1	7,794	-0.01%
2019/12/05	1	141.50	1	141.50	140.50	0	7,745	0.00%
2019/12/04	1	139.50	0	0.00	140.00	1	7,709	0.01%
2019/12/03	0	0.00	2	141.50	141.50	-2	7,734	-0.03%
2019/11/29	0	0.00	2	142.25	140.00	-2	7,695	-0.03%
2019/11/28	0	0.00	21	140.74	142.00	-21	7,588	-0.28%
2019/11/27	0	0.00	1	139.50	139.00	-1	7,523	-0.01%
2019/11/26	0	0.00	5	139.60	138.50	-5	7,516	-0.07%
2019/11/25	1	138.00	0	0.00	138.50	1	7,374	0.01%
2019/11/22	1	138.00	1	137.00	138.50	0	7,445	0.00%
2019/11/20	3	137.17	0	0.00	137.00	3	7,488	0.04%
2019/11/19	0	0.00	12	138.08	139.50	-12	7,466	-0.16%
2019/11/18	5	135.00	4	135.50	136.50	1	7,375	0.01%
2019/11/15	12	134.04	0	0.00	133.50	12	7,406	0.16%
2019/11/14	1	134.50	0	0.00	134.50	1	7,315	0.01%
2019/11/13	13	135.54	0	0.00	135.50	13	7,322	0.18%
2019/11/12	3	137.83	8	138.50	138.50	-5	7,271	-0.07%
2019/11/11	3	138.33	1	138.00	138.00	2	7,248	0.03%
2019/11/08	4	140.75	5	139.90	139.50	-1	7,220	-0.01%
2019/11/07	7	138.43	1	137.50	139.50	6	7,145	0.08%
2019/11/06	5	141.20	4	142.13	140.50	1	6,929	0.01%
2019/11/05	11	139.59	54	139.03	141.00	-43	6,785	-0.63%
2019/11/04	1.3	134.23	1	134.50	134.50	0.3	6,596	0.00%
2019/11/01	1	134.00	0	0.00	133.50	1	6,568	0.02%
2019/10/31	3	134.67	6	135.92	134.00	-3	6,637	-0.05%
2019/10/30	2	134.50	0	0.00	135.50	2	6,636	0.03%
2019/10/29	64.2	134.62	2	134.00	134.00	62.2	6,593	0.94%
2019/10/28	16	140.44	3	140.17	140.50	13	6,289	0.21%
2019/10/25	1.2	139.58	25	139.58	139.50	-23.8	6,228	-0.38%
2019/10/24	15.1	139.17	22	139.25	139.50	-6.9	6,184	-0.11%
2019/10/23	3.1	137.52	8	137.06	137.50	-4.9	6,128	-0.08%
2019/10/22	1	136.00	12	136.08	136.50	-11	6,120	-0.18%
2019/10/21	0	0.00	1	137.00	136.00	-1	6,087	-0.02%
2019/10/18	6	135.83	6	136.00	136.50	0	5,989	0.00%
2019/10/17	1	132.00	8	133.38	134.00	-7	5,908	-0.12%
2019/10/16	8.1	132.50	1	133.50	132.50	7.1	5,939	0.12%
2019/10/15	13	132.12	0	0.00	133.00	13	5,871	0.22%
2019/10/14	9	127.72	4	131.88	133.00	5	5,856	0.09%
2019/10/09	11.1	128.23	3	128.00	127.00	8.1	5,664	0.14%
2019/10/08	2	131.75	0	0.00	131.50	2	5,447	0.04%
2019/10/07	0	0.00	3	134.17	133.50	-3	5,436	-0.06%
2019/10/04	5	131.80	1	132.50	131.50	4	5,370	0.07%
2019/10/03	1	132.50	0	0.00	133.00	1	5,228	0.02%
2019/10/02	3	134.67	10	133.50	134.50	-7	5,192	-0.13%
2019/10/01	13	133.69	2	133.50	134.00	11	5,106	0.22%
2019/09/27	8	132.06	153	132.02	132.50	-145	4,987	-2.91%	大賣/鉅額交易
2019/09/26	16	134.94	4	134.75	134.00	12	4,848	0.25%
2019/09/25	53	137.40	152	136.52	136.00	-99	4,679	-2.12%	大賣/
2019/09/24	25	143.64	0	0.00	143.00	25	4,409	0.57%
2019/09/23	0	0.00	1	146.50	146.00	-1	4,318	-0.02%
2019/09/20	1	145.50	0	0.00	145.50	1	4,329	0.02%
2019/09/19	0	0.00	1	148.50	148.50	-1	4,250	-0.02%
2019/09/18	1	146.00	8	146.50	146.50	-7	4,300	-0.16%
2019/09/16	3.1	145.07	4	146.00	147.00	-0.9	4,436	-0.02%
2019/09/11	4	145.00	0	0.00	146.00	4	4,530	0.09%
2019/09/09	1	147.50	0	0.00	147.50	1	4,559	0.02%
2019/09/06	1	148.00	12.5	147.66	148.50	-11.5	4,603	-0.25%
2019/09/05	3	147.50	1	147.50	147.50	2	4,620	0.04%
2019/08/30	0.1	147.00	3	146.50	146.50	-2.9	4,674	-0.06%
2019/08/29	1	145.00	0	0.00	143.50	1	4,697	0.02%
2019/08/27	2	145.00	1	145.50	145.50	1	4,837	0.02%
2019/08/26	19	145.18	0	0.00	145.00	19	4,872	0.39%
2019/08/23	2	148.00	0	0.00	148.50	2	4,880	0.04%
2019/08/22	5	150.00	4	150.00	149.50	1	4,935	0.02%
2019/08/21	0	0.00	1	151.00	150.00	-1	5,274	-0.02%
2019/08/20	2	151.50	9	150.61	152.00	-7	5,325	-0.13%
2019/08/19	0	0.00	2	148.75	148.00	-2	5,406	-0.04%
2019/08/16	4	146.38	0	0.00	146.50	4	5,531	0.07%
2019/08/15	7	147.50	0	0.00	147.50	7	5,577	0.13%
2019/08/14	1	149.00	0	0.00	149.00	1	5,652	0.02%
2019/08/13	1	148.00	0	0.00	148.00	1	5,697	0.02%
2019/08/12	2	149.00	0	0.00	149.00	2	5,746	0.03%
2019/08/08	0	0.00	2	151.00	150.50	-2	5,799	-0.03%
2019/08/06	1	147.00	26	148.00	148.50	-25	5,902	-0.42%
2019/08/05	7	149.79	4	150.50	148.50	3	5,832	0.05%
2019/08/02	4	149.63	103	151.00	152.50	-99	5,845	-1.69%	大賣/
2019/08/01	404	152.76	2	155.25	153.00	402	5,810	6.92%	大買/鉅額交易
2019/07/31	0	0.00	3	151.83	151.50	-3	5,702	-0.05%
2019/07/30	0	0.00	1	149.50	149.00	-1	5,719	-0.02%
2019/07/29	3	150.00	0	0.00	150.00	3	5,816	0.05%
2019/07/26	0	0.00	1	151.00	150.50	-1	5,906	-0.02%
2019/07/25	1	150.00	0	0.00	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	1	148.00	0	0.00	149.50	1	5,877	0.02%
2019/07/22	1	148.50	0	0.00	148.00	1	5,862	0.02%
2019/07/19	3	148.83	1	149.00	148.00	2	5,882	0.03%
2019/07/18	6	147.25	1	148.00	147.50	5	5,889	0.08%
2019/07/17	2	151.50	0	0.00	150.00	2	5,804	0.03%
2019/07/16	0	0.00	1	153.50	154.50	-1	5,759	-0.02%
2019/07/15	0	0.00	2	154.00	154.50	-2	5,707	-0.04%
2019/07/11	7	152.79	2	153.75	152.00	5	5,683	0.09%
2019/07/10	1	151.00	0	0.00	151.50	1	5,659	0.02%
2019/07/09	2	152.50	0	0.00	151.00	2	5,691	0.04%
2019/07/08	1	153.00	0	0.00	154.00	1	5,758	0.02%
2019/07/04	0	0.00	4	154.38	155.00	-4	5,949	-0.07%
2019/07/03	1	152.50	0	0.00	152.00	1	5,980	0.02%
2019/07/02	6	154.92	3	156.00	155.00	3	6,103	0.05%
2019/07/01	2	160.00	6	160.33	160.50	-4	6,084	-0.07%
2019/06/28	2	155.50	0	0.00	157.50	2	6,021	0.03%
2019/06/27	0	0.00	2	156.00	156.00	-2	6,059	-0.03%
2019/06/26	2	154.00	25	154.00	153.00	-23	6,104	-0.38%
2019/06/25	5	154.70	1	155.00	155.00	4	6,109	0.07%
2019/06/21	0	0.00	1	160.00	159.50	-1	6,074	-0.02%
2019/06/20	0	0.00	6	159.33	159.00	-6	5,974	-0.10%
2019/06/19	0	0.00	20	156.35	158.00	-20	6,030	-0.33%
2019/06/18	1	152.00	4	153.25	152.00	-3	6,140	-0.05%
2019/06/17	1	152.00	6	152.50	153.00	-5	6,239	-0.08%
2019/06/14	2	148.75	0	0.00	148.00	2	6,291	0.03%
2019/06/12	0	0.00	5	151.00	151.50	-5	6,386	-0.08%
2019/06/11	3	151.17	2	152.25	151.00	1	6,477	0.02%
2019/06/10	1	150.50	4	151.50	151.50	-3	6,602	-0.05%
2019/06/06	1	147.00	1.6	148.00	148.00	-0.6	6,907	-0.01%
2019/06/05	6	147.17	0	0.00	146.00	6	6,915	0.09%
2019/06/04	1	150.00	4	149.88	149.50	-3	6,928	-0.04%
2019/06/03	2	147.25	7	144.21	148.00	-5	6,907	-0.07%
2019/05/31	1	143.50	0	0.00	142.50	1	6,862	0.01%
2019/05/30	3	141.00	13	142.00	142.50	-10	6,859	-0.15%
2019/05/29	1	138.00	0	0.00	138.50	1	7,035	0.01%
2019/05/28	4	139.25	2	140.00	138.00	2	7,099	0.03%
2019/05/27	4	139.88	2	140.75	140.00	2	6,841	0.03%
2019/05/24	4	137.88	9	139.50	140.00	-5	6,832	-0.07%
2019/05/23	7	137.00	6	136.92	136.50	1	6,779	0.01%
2019/05/22	12.5	141.36	3	140.50	140.50	9.5	6,709	0.14%
2019/05/21	2	143.50	2	145.00	143.00	0	6,750	0.00%
2019/05/20	1	143.50	2	144.75	145.00	-1	6,728	-0.01%
2019/05/17	5	143.90	4	145.25	142.50	1	6,712	0.01%
2019/05/16	43.6	145.65	6	146.33	144.00	37.6	6,741	0.56%
2019/05/15	1	148.00	1	149.00	147.50	0	6,796	0.00%
2019/05/14	5	147.90	3	149.50	149.00	2	6,880	0.03%
2019/05/13	0	0.00	4	149.88	150.00	-4	6,851	-0.06%
2019/05/10	6	150.50	3	150.33	150.50	3	6,939	0.04%
2019/05/09	14	151.89	3	151.33	151.00	11	6,955	0.16%
2019/05/08	1	152.50	5	156.20	155.50	-4	6,990	-0.06%
2019/05/07	5	155.60	4	155.88	155.50	1	6,969	0.01%
2019/05/06	15	154.97	4	154.25	153.50	11	7,030	0.16%
2019/05/03	3	159.00	1	160.00	160.50	2	7,026	0.03%
2019/05/02	7	158.86	1	159.50	159.50	6	7,058	0.09%
2019/04/30	0	0.00	3	161.33	162.50	-3	7,030	-0.04%
2019/04/29	0	0.00	1	161.50	162.00	-1	7,102	-0.01%
2019/04/25	1	162.50	7	161.21	162.50	-6	7,395	-0.08%
2019/04/24	0	0.00	2	159.50	160.00	-2	7,468	-0.03%
2019/04/23	5	160.20	1	160.00	160.50	4	7,710	0.05%
2019/04/19	8	159.56	2	159.25	159.00	6	7,897	0.08%
2019/04/18	1	161.00	3	161.00	161.00	-2	8,008	-0.02%
2019/04/17	1	162.00	0	0.00	162.00	1	8,229	0.01%
2019/04/15	0	0.00	1	162.00	162.00	-1	8,716	-0.01%
2019/04/12	3	163.33	0	0.00	163.00	3	8,829	0.03%
2019/04/11	4	164.25	7	167.07	165.50	-3	8,791	-0.03%
2019/04/10	0	0.00	3.2	164.69	166.00	-3.2	8,729	-0.04%
2019/04/09	6	164.00	7	162.36	164.00	-1	8,641	-0.01%
2019/04/08	5	164.30	9	164.39	165.00	-4	8,634	-0.05%
2019/04/03	3	159.00	5	159.90	160.00	-2	8,495	-0.02%
2019/04/02	1	156.50	5	158.30	157.50	-4	8,453	-0.05%
2019/04/01	5	156.40	1	157.00	156.00	4	8,408	0.05%
2019/03/29	9	157.17	5	158.60	159.00	4	8,306	0.05%
2019/03/28	3	159.83	4	161.50	161.50	-1	8,347	-0.01%
2019/03/27	0	0.00	3	161.67	162.50	-3	8,437	-0.04%
2019/03/26	2	162.00	13	161.15	162.00	-11	8,422	-0.13%
2019/03/25	7	156.57	2	155.75	156.00	5	8,371	0.06%
2019/03/22	1	161.00	7	161.36	161.50	-6	8,319	-0.07%
2019/03/21	6	159.92	14	158.36	160.50	-8	8,304	-0.10%
2019/03/20	1	154.50	5.4	155.74	155.50	-4.4	8,223	-0.05%
2019/03/19	0	0.00	19	153.13	154.50	-19	8,133	-0.23%
2019/03/18	1	151.50	4	151.38	151.50	-3	8,092	-0.04%
2019/03/15	2	149.00	2	149.50	149.00	0	8,039	0.00%
2019/03/14	1	149.00	6	149.17	150.00	-5	7,943	-0.06%
2019/03/13	22	147.91	2	147.50	148.00	20	7,944	0.25%
2019/03/12	32	146.31	1	149.00	144.00	31	7,799	0.40%
2019/03/11	0	0.00	1	153.00	152.00	-1	7,540	-0.01%
2019/03/08	13	151.23	0	0.00	150.50	13	7,599	0.17%
2019/03/07	1	153.50	4	153.88	153.50	-3	7,733	-0.04%
2019/03/06	2	153.25	1	153.50	154.50	1	7,897	0.01%
2019/03/05	9	154.33	1	153.00	153.50	8	7,930	0.10%
2019/03/04	6	157.50	13	159.23	157.00	-7	7,920	-0.09%
2019/02/27	0	0.00	5	154.10	153.50	-5	7,718	-0.06%
2019/02/26	4	152.75	1	153.00	152.50	3	7,707	0.04%
2019/02/25	1	154.00	1	155.50	154.00	0	7,714	0.00%
2019/02/22	1	153.00	0	0.00	154.00	1	7,763	0.01%
2019/02/21	2	154.25	2	155.00	155.00	0	7,759	0.00%
2019/02/20	1	154.50	9	155.28	154.50	-8	7,734	-0.10%
2019/02/19	6	152.25	2	153.00	152.50	4	7,654	0.05%
2019/02/18	6	153.92	1	154.00	154.00	5	7,663	0.07%
2019/02/15	1	155.00	2	155.25	155.00	-1	7,685	-0.01%
2019/02/14	4	155.88	5	155.30	154.50	-1	7,670	-0.01%
2019/02/13	8	154.00	4	154.25	153.50	4	7,584	0.05%
2019/02/12	2	152.50	1	152.50	153.00	1	7,515	0.01%
2019/02/11	3	151.83	0	0.00	151.50	3	7,536	0.04%
2019/01/30	0	0.00	3	151.50	151.00	-3	7,521	-0.04%
2019/01/29	5	148.00	21	147.55	149.00	-16	7,570	-0.21%
2019/01/28	1	154.00	1.1	152.93	152.00	-0.1	7,533	0.00%
2019/01/25	1	152.50	2	154.25	154.00	-1	7,685	-0.01%
2019/01/24	0	0.00	2	152.75	152.50	-2	7,789	-0.03%
2019/01/22	1	150.50	0	0.00	151.50	1	8,212	0.01%
2019/01/21	1	151.00	6	151.83	152.00	-5	8,306	-0.06%
2019/01/18	1	146.50	6	149.75	150.50	-5	8,328	-0.06%
2019/01/17	15	150.50	23	150.43	150.00	-8	8,329	-0.10%
2019/01/16	2	149.75	6	149.33	149.50	-4	8,293	-0.05%
2019/01/15	2	148.50	31.1	148.53	150.00	-29.1	8,237	-0.35%
2019/01/14	2	141.50	1	143.00	142.00	1	8,030	0.01%
2019/01/11	6	141.42	0.1	141.50	142.00	5.9	8,003	0.07%
2019/01/10	0	0.00	7	144.64	145.00	-7	7,900	-0.09%
2019/01/09	15	144.00	18	143.69	144.50	-3	7,862	-0.04%
2019/01/08	2	140.25	13	140.73	140.50	-11	7,698	-0.14%
2019/01/07	4	136.00	36.5	136.40	138.00	-32.5	7,555	-0.43%
2019/01/04	0	0.00	10	131.40	131.00	-10	7,460	-0.13%
2019/01/03	1	127.00	10	129.30	130.00	-9	7,520	-0.12%
2019/01/02	9	128.17	0	0.00	127.00	9	7,561	0.12%
2018/12/28	0	0.00	3	128.50	129.50	-3	7,724	-0.04%
2018/12/27	0	0.00	2	128.25	127.50	-2	7,887	-0.03%
2018/12/26	1	127.50	0	0.00	126.00	1	7,971	0.01%
2018/12/25	3	126.33	0	0.00	127.00	3	8,121	0.04%
2018/12/24	6	127.50	0	0.00	128.00	6	8,272	0.07%
2018/12/21	11	128.95	0.1	128.00	128.00	11	9,013	0.12%
2018/12/20	4	132.75	3	133.50	133.00	1	9,149	0.01%
2018/12/19	2	132.00	9	132.33	132.50	-7	9,063	-0.08%
2018/12/18	1.1	131.95	3	131.17	132.00	-2	9,055	-0.02%
2018/12/17	5	130.50	0	0.00	131.00	5	9,118	0.05%
2018/12/14	0	0.00	4	131.00	131.50	-4	9,179	-0.04%
2018/12/13	3	131.00	11	130.36	131.00	-8	9,134	-0.09%
2018/12/12	3	128.33	5	129.30	128.50	-2	9,064	-0.02%
2018/12/11	2	128.00	5	128.50	128.00	-3	9,172	-0.03%
2018/12/10	2	126.25	12	127.17	126.50	-10	9,250	-0.11%
2018/12/07	1	126.50	1	127.50	127.50	0	9,297	0.00%
2018/12/06	6	126.75	23	126.39	127.50	-17	9,369	-0.18%
2018/12/05	8	128.13	1	128.00	129.00	7	9,360	0.07%
2018/12/04	0	0.00	9	130.00	130.00	-9	9,435	-0.10%
2018/12/03	7	129.21	7	130.93	130.00	0	9,468	0.00%
2018/11/30	8	128.13	13	129.04	130.00	-5	9,397	-0.05%
2018/11/29	5	128.80	10	129.65	128.50	-5	9,248	-0.05%
2018/11/28	6	127.17	9	128.17	128.00	-3	9,158	-0.03%
2018/11/27	4.1	126.38	16	125.53	126.50	-11.9	9,194	-0.13%
2018/11/26	6	122.17	7	122.36	122.00	-1	9,369	-0.01%
2018/11/23	3	119.17	0	0.00	120.00	3	9,678	0.03%
2018/11/22	28	123.71	2	121.50	121.00	26	10,201	0.25%
2018/11/21	16	123.75	6	126.00	125.50	10	10,420	0.10%
2018/11/20	5	125.60	2	126.50	125.50	3	10,316	0.03%
2018/11/19	8	126.50	0	0.00	127.50	8	10,278	0.08%
2018/11/16	2	127.75	5	127.80	128.50	-3	10,284	-0.03%
2018/11/15	6	127.25	0	0.00	127.50	6	10,238	0.06%
2018/11/14	1	128.50	1	129.50	130.00	0	10,159	0.00%
2018/11/13	7	125.29	16	127.66	129.00	-9	10,116	-0.09%
2018/11/12	14	129.21	7	129.00	128.50	7	10,074	0.07%
2018/11/09	10	128.15	5	129.40	128.00	5	10,063	0.05%
2018/11/08	0	0.00	2	131.00	130.00	-2	10,040	-0.02%
2018/11/07	0	0.00	9	129.06	130.00	-9	10,001	-0.09%
2018/11/06	14	125.89	11	127.14	127.50	3	9,993	0.03%
2018/11/05	6	127.33	8	128.69	129.00	-2	9,888	-0.02%
2018/11/02	6	127.42	4	128.88	129.00	2	9,831	0.02%
2018/11/01	4	131.00	34	130.53	130.00	-30	9,705	-0.31%
2018/10/31	22	128.98	35.2	129.07	130.00	-13.2	9,490	-0.14%
2018/10/30	2	122.50	34.1	123.53	125.00	-32.1	9,097	-0.35%
2018/10/29	7	122.14	5	121.00	119.50	2	8,878	0.02%
2018/10/26	1	119.50	3	121.50	121.50	-2	8,811	-0.02%
2018/10/25	1	121.00	41	121.09	121.50	-40	8,785	-0.46%
2018/10/24	5	121.60	4	122.63	123.00	1	8,712	0.01%
2018/10/23	1	119.50	0	0.00	120.00	1	8,660	0.01%
2018/10/22	1.3	119.81	10	121.85	122.50	-8.7	8,704	-0.10%
2018/10/19	5	117.00	2	119.50	118.50	3	8,672	0.03%
2018/10/18	1	118.00	3	118.33	119.50	-2	8,657	-0.02%
2018/10/17	5	117.50	6	121.00	117.00	-1	8,641	-0.01%
2018/10/16	0	0.00	1	119.00	119.00	-1	8,558	-0.01%
2018/10/15	4	117.88	2	117.25	117.00	2	8,498	0.02%
2018/10/12	8	116.94	15	117.60	118.50	-7	8,417	-0.08%
2018/10/11	17	110.97	6	111.75	111.50	11	8,264	0.13%
2018/10/09	4	117.13	10	117.75	117.50	-6	8,067	-0.07%
2018/10/08	17	115.15	2	116.50	114.50	15	8,002	0.19%
2018/10/05	17	118.65	17	119.50	118.50	0	7,868	0.00%
2018/10/04	5	122.80	7	123.36	123.50	-2	7,750	-0.03%
2018/10/03	9	125.33	12	126.58	125.00	-3	7,668	-0.04%
2018/10/02	25	127.66	1	128.00	128.00	24	7,578	0.32%
2018/10/01	11	130.14	3	129.50	129.50	8	7,478	0.11%
2018/09/28	8.1	129.77	53	129.58	131.00	-44.9	7,307	-0.61%
2018/09/27	12	125.25	24	125.40	125.50	-12	6,958	-0.17%
2018/09/25	1	120.50	1	121.00	120.00	0	6,701	0.00%
2018/09/21	2	119.50	1	122.00	119.00	1	6,672	0.01%
2018/09/20	3	120.83	3	120.50	120.00	0	6,626	0.00%
2018/09/19	1	120.00	4	120.00	119.50	-3	6,571	-0.05%
2018/09/18	0	0.00	15	120.23	120.00	-15	6,572	-0.23%
2018/09/17	17	117.65	25	119.46	120.00	-8	6,529	-0.12%
2018/09/14	2	116.50	2	117.00	116.50	0	6,406	0.00%
2018/09/13	4	116.13	3	117.17	116.00	1	6,389	0.02%
2018/09/12	6	116.33	1	116.00	116.50	5	6,347	0.08%
2018/09/11	6	119.50	4	119.13	118.50	2	6,300	0.03%
2018/09/10	7	117.43	5	119.10	119.50	2	6,288	0.03%
2018/09/07	2	118.75	6	120.33	120.50	-4	6,297	-0.06%
2018/09/06	4	121.00	1	121.50	121.50	3	6,211	0.05%
2018/09/05	3	122.33	0	0.00	122.00	3	6,193	0.05%
2018/09/04	5	124.20	9	123.78	124.00	-4	6,157	-0.06%
2018/09/03	5	121.70	1	122.00	121.50	4	6,137	0.07%
2018/08/31	6	121.58	10	122.75	123.00	-4	6,083	-0.07%
2018/08/30	5	123.10	12	123.08	121.00	-7	5,859	-0.12%
2018/08/29	4	116.50	51	116.31	118.50	-47	5,525	-0.85%
2018/08/28	12	111.50	38	110.16	112.00	-26	4,938	-0.53%
2018/08/24	3	104.33	1	105.00	104.50	2	4,706	0.04%
2018/08/23	0	0.00	1	106.50	106.50	-1	4,798	-0.02%
2018/08/21	0	0.00	1	105.00	105.50	-1	4,773	-0.02%
2018/08/17	2	105.50	2	104.75	105.00	0	4,808	0.00%
2018/08/16	17	103.53	2	104.00	103.00	15	4,784	0.31%
2018/08/14	3	106.00	3	106.33	106.50	0	4,780	0.00%
2018/08/13	1	105.00	7	105.07	105.00	-6	4,806	-0.12%
2018/08/09	3	108.50	0	0.00	108.00	3	4,758	0.06%
2018/08/08	1	108.00	2	107.50	109.50	-1	4,738	-0.02%
2018/08/06	2	107.50	2	107.75	107.00	0	4,773	0.00%
2018/08/03	8	107.63	1	108.00	108.00	7	4,818	0.15%
2018/08/02	20	106.73	2	107.25	106.50	18	4,838	0.37%
2018/08/01	6	106.42	2	107.25	107.50	4	4,820	0.08%
2018/07/31	0	0.00	6	105.33	106.50	-6	4,848	-0.12%
2018/07/30	10	104.80	11	105.73	104.50	-1	4,968	-0.02%
2018/07/27	20	108.50	24	107.60	108.00	-4	4,951	-0.08%
2018/07/26	0	0.00	1	105.50	104.50	-1	5,047	-0.02%
2018/07/25	7	104.29	0	0.00	103.50	7	5,140	0.14%
2018/07/24	1	103.50	4	104.50	104.50	-3	5,268	-0.06%
2018/07/23	1	104.50	0	0.00	104.00	1	5,378	0.02%
2018/07/20	7	103.79	0	0.00	103.50	7	5,499	0.13%
2018/07/18	1	104.00	2	104.50	105.00	-1	5,671	-0.02%
2018/07/17	2	102.25	2	102.50	102.00	0	5,749	0.00%
2018/07/16	1	104.00	1	104.00	104.00	0	5,822	0.00%
2018/07/13	0	0.00	10	104.35	105.00	-10	5,909	-0.17%
2018/07/12	3	101.50	1	102.00	101.50	2	5,945	0.03%
2018/07/11	1	102.50	0	0.00	102.50	1	5,949	0.02%
2018/07/10	2	102.50	11	102.95	102.50	-9	5,980	-0.15%
2018/07/09	0	0.00	19	102.42	102.00	-19	6,078	-0.31%
2018/07/06	8	99.26	1	99.40	99.20	7	6,187	0.11%
2018/07/05	20	99.02	1	98.90	98.90	19	6,144	0.31%
2018/07/04	17	101.68	2	102.00	101.50	15	6,001	0.25%
2018/07/03	7	104.57	9	104.56	104.00	-2	5,982	-0.03%
2018/07/02	10	104.75	1	105.50	104.50	9	5,999	0.15%
2018/06/29	5	108.50	5	109.00	109.50	0	5,980	0.00%
2018/06/28	7	107.14	6	107.08	107.00	1	5,902	0.02%
2018/06/27	14	108.14	4	108.12	107.50	10	5,882	0.17%
2018/06/26	26	108.06	2	108.50	108.00	24	5,854	0.41%
2018/06/25	2	110.25	0	0.00	110.00	2	5,815	0.03%
2018/06/22	5	110.40	0	0.00	110.50	5	5,854	0.09%
2018/06/21	10	111.00	6	111.25	110.50	4	5,847	0.07%
2018/06/20	5	111.00	0	0.00	111.00	5	5,962	0.08%
2018/06/19	10	110.70	0	0.00	110.50	10	6,028	0.17%
2018/06/15	7	113.43	1	113.00	113.50	6	6,015	0.10%
2018/06/14	12	115.21	5	115.50	114.00	7	6,025	0.12%
2018/06/13	1	116.00	3	116.67	117.00	-2	6,070	-0.03%
2018/06/12	2	115.75	2	117.00	115.00	0	6,134	0.00%
2018/06/11	1	116.00	1	116.50	116.50	0	6,112	0.00%
2018/06/08	0	0.00	1	113.00	113.50	-1	6,015	-0.02%
2018/06/07	1	114.00	2	113.75	113.50	-1	5,962	-0.02%
2018/06/06	2	112.75	0	0.00	113.00	2	6,038	0.03%
2018/06/05	1	112.00	0	0.00	112.00	1	6,142	0.02%
2018/06/01	0	0.00	5	114.10	114.50	-5	6,148	-0.08%
2018/05/31	5	112.30	1	111.50	111.00	4	6,123	0.07%
2018/05/30	2	112.25	0	0.00	112.00	2	6,035	0.03%
2018/05/29	0	0.00	1	114.00	114.50	-1	6,049	-0.02%
2018/05/28	3	113.50	2	115.00	113.50	1	6,090	0.02%
2018/05/23	0	0.00	1	112.50	112.50	-1	6,122	-0.02%
2018/05/22	6	115.75	2	117.00	114.50	4	6,103	0.07%
2018/05/21	3	117.50	4	117.75	117.50	-1	6,146	-0.02%
2018/05/17	2	114.00	1	114.50	113.50	1	6,104	0.02%
2018/05/16	1	115.50	1	115.00	115.50	0	6,090	0.00%
2018/05/15	26	115.48	2	116.00	115.00	24	6,121	0.39%
2018/05/14	1	115.00	0	0.00	115.50	1	6,168	0.02%
2018/05/11	1	114.00	1.5	114.50	114.00	-0.5	6,146	-0.01%
2018/05/10	2	114.75	4	115.13	115.00	-2	6,092	-0.03%
2018/05/09	3	113.33	0	0.00	113.00	3	6,041	0.05%
2018/05/08	3	114.33	12	114.71	114.50	-9	6,026	-0.15%
2018/05/07	5	111.40	14	112.89	112.00	-9	5,916	-0.15%
2018/05/04	2	105.00	4	103.75	107.00	-2	5,781	-0.03%
2018/05/03	5	104.60	4	105.00	104.00	1	5,706	0.02%
2018/05/02	4	108.50	0	0.00	108.00	4	5,589	0.07%
2018/04/30	7	107.79	2	109.00	108.00	5	5,522	0.09%
2018/04/27	16	111.03	0	0.00	110.00	16	5,526	0.29%
2018/04/26	11	110.05	1	110.50	110.00	10	5,608	0.18%
2018/04/25	2	112.00	1	112.50	111.50	1	5,573	0.02%
2018/04/24	14	110.36	3	112.33	111.50	11	5,640	0.20%
2018/04/23	11	114.91	4	116.50	114.50	7	5,572	0.13%
2018/04/20	4	118.38	0	0.00	119.00	4	5,540	0.07%
2018/04/19	7	120.71	4	119.50	120.00	3	5,458	0.05%
2018/04/18	11	119.36	5	119.00	120.00	6	5,417	0.11%
2018/04/17	12	119.96	9	119.83	120.00	3	5,419	0.06%
2018/04/13	12	121.08	4	121.12	120.50	8	5,338	0.15%
2018/04/12	26	123.83	2	124.00	123.50	24	5,212	0.46%
2018/04/11	5	127.40	9	127.61	126.50	-4	5,060	-0.08%
2018/04/10	3	127.50	0	0.00	127.50	3	5,064	0.06%
2018/04/09	4	127.13	2	127.25	127.50	2	5,109	0.04%
2018/04/03	11	127.95	0	0.00	128.00	11	5,119	0.21%
2018/04/02	1	129.50	0	0.00	130.00	1	5,126	0.02%
2018/03/31	1	130.00	0	0.00	130.50	1	5,146	0.02%
2018/03/30	3	130.17	3	131.00	130.00	0	5,152	0.00%
2018/03/29	1	130.00	0	0.00	130.00	1	5,147	0.02%
2018/03/28	13	129.35	3	129.67	128.50	10	5,137	0.19%
2018/03/27	5	129.90	8	129.81	131.50	-3	5,139	-0.06%
2018/03/26	7	126.64	3	126.67	127.00	4	5,070	0.08%
2018/03/23	9	127.67	13	127.27	128.00	-4	4,954	-0.08%
2018/03/22	10	130.65	7	130.86	130.00	3	4,823	0.06%
2018/03/21	3	132.67	2	133.00	132.50	1	4,751	0.02%
2018/03/20	15	132.27	1	133.00	132.00	14	4,792	0.29%
2018/03/19	42	134.95	0	0.00	134.50	42	4,704	0.89%
2018/03/16	2	135.75	1	137.00	136.00	1	4,649	0.02%
2018/03/15	2	136.00	2	137.00	136.50	0	4,569	0.00%
2018/03/14	2	136.25	2	137.00	136.50	0	4,574	0.00%
2018/03/13	1	137.00	1	137.00	137.00	0	4,595	0.00%
2018/03/12	4	135.75	0	0.00	135.50	4	4,581	0.09%
2018/03/09	12	135.33	0	0.00	135.50	12	4,492	0.27%
2018/03/08	6	136.75	0	0.00	137.00	6	4,425	0.14%
2018/03/07	14	137.79	0	0.00	137.00	14	4,389	0.32%
2018/03/06	1	139.00	2	140.00	140.00	-1	4,380	-0.02%
2018/03/05	3	138.83	6	139.58	138.50	-3	4,454	-0.07%
2018/03/02	5	137.20	2	138.00	138.00	3	4,494	0.07%
2018/03/01	0	0.00	2	140.00	139.50	-2	4,601	-0.04%
2018/02/27	1	139.50	2	140.50	139.00	-1	4,674	-0.02%
2018/02/26	1	139.50	3	139.00	139.50	-2	4,733	-0.04%
2018/02/21	3	136.83	0	0.00	137.50	3	4,918	0.06%
2018/02/12	6	135.42	0	0.00	135.00	6	4,873	0.12%
2018/02/09	3	132.00	4	133.00	134.50	-1	4,935	-0.02%
2018/02/08	0	0.00	0	138.50	137.00	0	4,890	0.00%
2018/02/07	2	138.00	4	137.50	137.00	-2	4,959	-0.04%
2018/02/06	9	137.78	0	0.00	138.50	9	4,932	0.18%
2018/02/05	1	143.50	1	144.50	145.00	0	4,842	0.00%
2018/02/02	1	145.50	0	0.00	147.00	1	4,851	0.02%
2018/02/01	0	0.00	1	147.00	147.00	-1	4,923	-0.02%
2018/01/31	1	146.50	11	145.55	147.00	-10	5,023	-0.20%
2018/01/30	0	0.00	3	146.33	146.00	-3	5,010	-0.06%
2018/01/29	5	147.20	2	147.00	146.50	3	5,007	0.06%
2018/01/26	0	0.00	1	147.00	147.50	-1	4,981	-0.02%
2018/01/25	1	148.00	0	0.00	147.50	1	5,045	0.02%
2018/01/24	2	147.00	11	146.95	148.00	-9	5,101	-0.18%
2018/01/23	10	149.10	8	147.63	147.50	2	5,113	0.04%
2018/01/22	8	147.63	27	147.04	149.00	-19	4,988	-0.38%
2018/01/19	0	0.00	15	143.97	144.50	-15	4,846	-0.31%
2018/01/18	2	141.50	32	141.11	143.00	-30	4,788	-0.63%
2018/01/17	0	0.00	2	139.75	139.00	-2	4,719	-0.04%
2018/01/16	1	138.50	2	139.00	140.00	-1	4,687	-0.02%
2018/01/15	6	136.75	0	0.00	137.00	6	4,663	0.13%
2018/01/12	8	136.19	0	0.00	136.50	8	4,699	0.17%
2018/01/11	10	136.60	1	136.50	136.50	9	4,674	0.19%
2018/01/10	2	138.00	0	0.00	138.50	2	4,667	0.04%
2018/01/09	1	141.00	0	0.00	140.00	1	4,728	0.02%
2018/01/05	0	0.00	1	140.00	140.50	-1	5,034	-0.02%
2018/01/04	16	138.94	0	0.00	139.00	16	5,129	0.31%
2018/01/03	23	139.89	0	0.00	139.00	23	5,157	0.45%
2018/01/02	4	141.25	1	142.50	141.00	3	5,128	0.06%