台達電 (2308)-元大-板橋券商分點個股進出

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
394.0
漲跌
▲13.0
漲幅
+3.41%
成交量
6,808張
產業
上市電子零組件類股
2294人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-板橋券商分點個股進出

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-板橋券商分點個股進出
元大-板橋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
2024/11/22	2	387.75	5	391.50	394.00	-3	7,571	-0.04%
2024/11/21	10.6	378.74	2	380.50	381.00	8.6	7,534	0.11%
2024/11/20	2.1	385.58	1	388.00	386.50	1.1	7,441	0.01%
2024/11/19	3.2	383.90	3	387.67	388.00	0.2	7,535	0.00%
2024/11/18	0	387.00	1	386.50	386.50	-1	7,543	-0.01%
2024/11/15	5.1	387.07	1	391.01	386.00	4.1	7,582	0.05%
2024/11/14	6.5	389.23	5	388.40	389.00	1.5	7,641	0.02%
2024/11/13	5.1	393.71	2.1	393.79	393.50	3	7,645	0.04%
2024/11/12	7.3	397.43	4.3	400.37	397.00	3	7,692	0.04%
2024/11/11	0.1	398.00	5.2	398.72	401.00	-5.1	7,586	-0.07%
2024/11/08	2.1	399.76	2	401.00	400.00	0	7,706	0.00%
2024/11/07	7	399.64	3.1	399.05	399.00	3.9	7,841	0.05%
2024/11/06	6	399.92	12.4	401.81	403.00	-6.4	7,971	-0.08%
2024/11/05	1	396.00	4.2	398.70	398.50	-3.2	8,102	-0.04%
2024/11/04	6.2	390.24	3.1	394.16	395.00	3.1	8,386	0.04%
2024/11/01	8	392.25	5	391.82	390.50	3	8,611	0.03%
2024/10/30	2	405.47	1.2	403.83	404.00	0.8	8,750	0.01%
2024/10/29	11	400.27	4.3	400.15	406.00	6.7	8,911	0.08%
2024/10/28	12.1	406.57	15	404.73	405.00	-2.9	9,072	-0.03%
2024/10/25	1	399.50	5.1	400.20	402.00	-4.1	9,079	-0.04%
2024/10/24	2.3	395.10	4	394.00	393.50	-1.7	9,179	-0.02%
2024/10/23	2.4	399.00	1	398.05	398.50	1.4	9,346	0.01%
2024/10/22	2	398.48	9.5	402.48	404.50	-7.5	9,460	-0.08%
2024/10/21	5	400.10	1.5	401.01	400.00	3.5	9,638	0.04%
2024/10/18	1	399.50	18.7	401.15	402.00	-17.7	9,715	-0.18%
2024/10/17	3.2	387.44	2	390.50	392.00	1.2	9,709	0.01%
2024/10/16	10.7	389.79	0	0.00	389.00	10.7	9,732	0.11%
2024/10/15	1.4	393.86	10.3	396.67	398.50	-8.8	9,728	-0.09%
2024/10/14	1	387.45	3.5	387.24	387.50	-2.4	9,701	-0.02%
2024/10/11	0.3	382.48	0	383.00	380.00	0.3	9,785	0.00%
2024/10/09	3	382.67	1.1	384.81	381.50	1.9	9,933	0.02%
2024/10/08	2	376.26	6.1	376.69	382.00	-4.1	10,061	-0.04%
2024/10/07	6.8	369.65	5.2	371.08	372.50	1.6	10,198	0.02%
2024/10/04	19.4	369.29	8	371.75	366.00	11.4	10,262	0.11%
2024/10/01	1.2	386.50	1	381.00	384.50	0.2	10,168	0.00%
2024/09/30	4.1	390.70	1	394.00	380.50	3.1	10,210	0.03%
2024/09/27	1.7	400.81	1.3	401.06	400.00	0.4	10,239	0.00%
2024/09/26	5	397.50	2	397.99	396.00	3	10,276	0.03%
2024/09/25	1	397.51	0	397.79	398.00	1	10,290	0.01%
2024/09/24	0.1	390.00	0	395.00	397.00	0.1	10,388	0.00%
2024/09/23	0	0.00	3	392.49	390.50	-3	10,459	-0.03%
2024/09/20	2	392.50	3	391.00	387.00	-1	10,602	-0.01%
2024/09/19	0	389.61	2.4	387.97	391.50	-2.3	10,772	-0.02%
2024/09/18	0.3	378.56	0	0.00	380.00	0.3	10,899	0.00%
2024/09/16	4	383.75	1	383.51	385.50	3	11,245	0.03%
2024/09/13	2	383.00	2.6	384.61	385.00	-0.6	11,445	0.00%
2024/09/12	1	376.52	7.2	386.30	389.00	-6.2	11,822	-0.05%
2024/09/11	2.3	363.55	2	364.50	364.50	0.3	11,858	0.00%
2024/09/10	1.1	367.02	2	367.51	369.00	-1	11,969	-0.01%
2024/09/09	13.2	362.98	7	362.79	362.50	6.2	12,010	0.05%
2024/09/06	1	375.00	3	374.20	375.50	-2	12,102	-0.02%
2024/09/05	0.4	374.44	0.1	373.50	369.00	0.3	12,154	0.00%
2024/09/04	6.7	373.45	2	371.50	372.00	4.7	12,210	0.04%
2024/09/03	0.1	393.82	1	392.50	392.50	-0.9	12,133	-0.01%
2024/09/02	3	399.11	3	394.50	394.50	0	12,204	0.00%
2024/08/30	5.2	402.93	7.9	402.07	399.50	-2.8	12,314	-0.02%
2024/08/29	2	394.00	1.1	398.01	397.50	0.9	12,348	0.01%
2024/08/28	3.2	395.66	3	399.50	400.50	0.2	12,435	0.00%
2024/08/27	5	396.80	6.1	396.94	400.00	-1.1	12,725	-0.01%
2024/08/26	5	400.90	3	402.50	395.00	2	12,834	0.02%
2024/08/23	0	401.63	0	402.00	402.00	0	12,905	0.00%
2024/08/22	4	400.49	7.1	401.34	402.00	-3	13,069	-0.02%
2024/08/21	11.1	399.37	2	402.50	400.00	9.1	13,296	0.07%
2024/08/20	2	405.25	3.5	407.65	402.50	-1.5	13,237	-0.01%
2024/08/19	7	406.14	2	404.49	404.50	5	13,330	0.04%
2024/08/16	5	412.40	4.2	414.13	411.00	0.8	13,363	0.01%
2024/08/15	8	407.87	9.8	409.84	409.00	-1.7	13,279	-0.01%
2024/08/14	4	409.88	8.2	407.93	409.00	-4.2	13,290	-0.03%
2024/08/13	4	399.63	2	399.25	399.50	2	13,253	0.02%
2024/08/12	3	401.17	8.3	402.79	399.00	-5.3	13,226	-0.04%
2024/08/09	3	390.50	5	393.57	387.50	-2	13,111	-0.02%
2024/08/08	4.2	379.53	2	382.50	377.00	2.2	12,930	0.02%
2024/08/07	12	378.54	11.2	380.79	379.50	0.8	12,816	0.01%
2024/08/06	9.2	367.83	10	366.89	373.00	-0.8	12,676	-0.01%
2024/08/05	21.7	351.88	12.4	355.24	351.00	9.3	12,374	0.08%
2024/08/02	11.5	396.28	5	394.50	390.00	6.5	12,095	0.05%
2024/08/01	5.1	421.04	14.2	423.73	424.00	-9.1	11,844	-0.08%
2024/07/31	2.8	407.77	4.3	413.63	414.50	-1.5	11,706	-0.01%
2024/07/30	1	390.12	0.2	392.42	400.00	0.8	11,768	0.01%
2024/07/29	3	396.50	5.6	397.14	396.00	-2.6	11,820	-0.02%
2024/07/26	8.3	382.48	3	387.00	388.00	5.3	11,765	0.04%
2024/07/23	8.1	384.41	4.2	386.15	389.50	3.8	11,693	0.03%
2024/07/22	9.9	385.86	10.8	380.56	373.50	-0.9	11,746	-0.01%
2024/07/19	4.2	397.14	5.4	397.47	399.00	-1.3	11,627	-0.01%
2024/07/18	10.1	401.46	3.8	399.39	401.50	6.3	11,573	0.05%
2024/07/17	1.1	408.56	1.1	410.18	411.00	0	11,491	0.00%
2024/07/16	2.1	411.51	2.2	412.19	412.50	-0.1	11,483	0.00%
2024/07/15	5.2	417.74	7.1	415.30	415.00	-1.9	11,559	-0.02%
2024/07/12	3.6	424.25	0.5	425.67	422.00	3.2	11,624	0.03%
2024/07/11	3.2	424.42	15.4	425.74	434.00	-12.2	11,595	-0.10%
2024/07/10	3.1	416.21	14.1	415.80	420.50	-11	11,619	-0.09%
2024/07/09	5	405.76	10	406.58	410.00	-5	11,493	-0.04%
2024/07/08	5.2	391.22	13.3	400.65	402.00	-8.1	11,323	-0.07%
2024/07/05	2.5	389.54	5.6	389.05	387.00	-3.2	11,237	-0.03%
2024/07/04	5.3	381.81	2.7	382.24	382.00	2.6	11,163	0.02%
2024/07/03	4.3	379.06	1.5	377.74	379.50	2.8	11,115	0.03%
2024/07/02	6.1	384.78	2.5	384.16	383.00	3.6	11,125	0.03%
2024/07/01	2.3	387.68	5.6	391.79	390.50	-3.4	11,049	-0.03%
2024/06/28	2.3	389.87	12.6	392.11	387.50	-10.3	11,059	-0.09%
2024/06/27	7.3	383.42	1	385.43	386.50	6.2	11,020	0.06%
2024/06/26	10.4	386.86	14.2	385.54	385.00	-3.8	11,092	-0.03%
2024/06/25	4.5	382.16	6.8	384.93	387.00	-2.4	11,016	-0.02%
2024/06/24	10.2	376.09	8.2	376.58	376.50	2	10,916	0.02%
2024/06/21	6.3	382.54	10.1	380.57	383.00	-3.8	11,037	-0.03%
2024/06/20	5.8	367.58	6.1	366.68	369.50	-0.3	10,927	0.00%
2024/06/19	3.7	364.43	14.3	366.53	367.00	-10.6	11,721	-0.09%
2024/06/18	6.3	345.72	5	350.46	348.00	1.3	11,846	0.01%
2024/06/17	5	353.82	2.8	358.84	352.00	2.2	11,887	0.02%
2024/06/14	0.3	351.30	2.3	353.29	353.50	-2	11,972	-0.02%
2024/06/13	1.3	352.88	6.7	351.29	353.50	-5.4	11,908	-0.05%
2024/06/12	3	343.83	3	349.00	344.00	0	11,875	0.00%
2024/06/11	6.3	336.42	3	335.83	340.50	3.3	11,852	0.03%
2024/06/07	1.1	342.73	3	340.50	345.00	-1.9	11,881	-0.02%
2024/06/06	4.8	347.73	6.1	347.57	345.00	-1.2	11,944	-0.01%
2024/06/05	3	338.67	5.3	343.39	346.00	-2.3	11,985	-0.02%
2024/06/04	5.2	338.62	4	336.50	336.50	1.2	12,343	0.01%
2024/06/03	3.1	333.28	9	336.78	337.00	-5.9	12,315	-0.05%
2024/05/31	4.6	328.33	2	325.00	325.00	2.6	12,302	0.02%
2024/05/30	10.6	332.36	10.1	330.02	330.00	0.5	12,123	0.00%
2024/05/29	0.7	345.02	10.7	349.25	341.50	-10	12,215	-0.08%
2024/05/28	10.1	348.94	14.4	351.46	346.50	-4.4	12,124	-0.04%
2024/05/27	2	337.51	23.1	342.99	346.00	-21.1	12,030	-0.18%
2024/05/24	3.1	328.86	3.1	328.87	328.00	0.1	11,851	0.00%
2024/05/23	5.5	330.97	30	330.95	329.50	-24.6	11,778	-0.21%
2024/05/22	0.2	327.50	3.1	326.33	327.50	-2.9	11,744	-0.02%
2024/05/21	1.3	320.38	1.2	319.43	318.50	0.2	11,677	0.00%
2024/05/20	1	320.48	0.1	321.00	318.00	0.9	11,705	0.01%
2024/05/17	1.2	320.40	1	320.19	322.50	0.2	11,644	0.00%
2024/05/16	0	0.00	1	321.50	320.00	-1	11,623	-0.01%
2024/05/15	1.3	321.23	4.1	319.78	319.00	-2.8	11,678	-0.02%
2024/05/14	3	316.00	1.4	316.11	316.00	1.6	11,858	0.01%
2024/05/13	6	315.58	1.1	316.47	316.50	4.9	11,891	0.04%
2024/05/10	1.2	321.72	4	318.75	319.00	-2.8	11,859	-0.02%
2024/05/09	3.4	322.53	8.1	323.80	323.00	-4.7	11,854	-0.04%
2024/05/08	6.1	323.47	6	321.00	321.00	0.1	11,988	0.00%
2024/05/07	2.2	324.07	14.5	323.45	326.00	-12.3	12,034	-0.10%
2024/05/06	18.6	327.16	11.5	321.67	322.00	7.1	12,002	0.06%
2024/05/03	13.1	327.38	34	329.47	327.50	-20.9	11,871	-0.18%
2024/05/02	8.3	306.69	3	311.30	309.50	5.2	11,660	0.04%
2024/04/30	6.3	321.45	5.5	323.21	320.50	0.8	11,552	0.01%
2024/04/29	7.2	320.44	11	321.82	321.00	-3.8	11,523	-0.03%
2024/04/26	18	314.20	16.2	313.87	315.00	1.9	11,528	0.02%
2024/04/25	5.1	308.73	9.1	309.17	306.00	-3.9	11,440	-0.03%
2024/04/24	6	302.00	4.1	302.05	304.00	1.9	11,454	0.02%
2024/04/23	8.1	297.33	3	297.67	297.50	5.1	11,630	0.04%
2024/04/22	4.3	298.21	9	300.17	300.00	-4.7	11,707	-0.04%
2024/04/19	3.3	301.22	13.5	300.20	298.50	-10.3	11,655	-0.09%
2024/04/18	4.1	307.76	2.1	306.19	309.00	2	11,503	0.02%
2024/04/17	1	296.56	3	299.17	300.50	-2	11,382	-0.02%
2024/04/16	20.3	296.23	2.4	300.17	293.00	17.8	11,428	0.16%
2024/04/15	4.6	309.92	3	309.82	308.00	1.6	11,364	0.01%
2024/04/12	22.3	317.94	0	0.00	317.00	22.3	11,250	0.20%
2024/04/11	37.5	319.18	5.7	319.27	319.50	31.8	11,177	0.28%
2024/04/10	4.3	332.36	2	328.00	328.00	2.3	10,983	0.02%
2024/04/09	1.2	330.32	1	331.00	334.00	0.2	10,950	0.00%
2024/04/08	0.1	338.47	0	0.00	334.00	0.1	10,910	0.00%
2024/04/03	3.2	333.70	13.1	332.78	332.00	-10	10,795	-0.09%
2024/04/02	5.2	331.65	3.1	336.02	338.00	2.1	10,773	0.02%
2024/04/01	20.7	336.63	15.1	338.84	334.50	5.6	10,704	0.05%
2024/03/29	4	347.29	3.1	347.00	341.00	0.9	10,582	0.01%
2024/03/28	9.2	340.98	16.1	343.16	342.50	-6.9	10,405	-0.07%
2024/03/27	13.3	343.56	7.2	344.86	341.50	6.1	10,303	0.06%
2024/03/26	21.5	346.21	19.5	347.61	343.50	2	10,120	0.02%
2024/03/25	14.5	356.25	24.6	357.63	352.50	-10.2	9,830	-0.10%
2024/03/22	31.2	353.34	71.8	357.62	358.00	-40.6	9,577	-0.42%
2024/03/21	29.9	331.05	60.5	333.86	338.00	-30.6	8,616	-0.35%
2024/03/20	2.3	318.22	2.2	319.16	316.00	0.1	8,247	0.00%
2024/03/19	12.4	317.67	34.6	316.35	320.00	-22.2	8,104	-0.27%
2024/03/18	1	305.00	0.1	305.00	306.00	0.9	7,874	0.01%
2024/03/15	26.4	304.10	7.1	303.73	303.00	19.3	7,937	0.24%
2024/03/14	12.1	313.37	1	310.04	310.50	11.1	7,801	0.14%
2024/03/13	3.1	315.64	13.2	314.67	314.50	-10.1	7,698	-0.13%
2024/03/12	7.3	311.04	12.2	314.17	312.50	-5	7,540	-0.07%
2024/03/11	14.2	308.33	2.1	307.76	308.00	12.1	7,417	0.16%
2024/03/08	13.4	308.17	31.5	310.12	312.00	-18.1	7,338	-0.25%
2024/03/07	11.3	296.96	9.1	297.95	297.00	2.2	6,824	0.03%
2024/03/06	2.3	292.59	3.2	295.31	295.00	-0.9	6,725	-0.01%
2024/03/05	14.2	291.05	8	290.63	290.50	6.2	6,720	0.09%
2024/03/04	15	295.14	6	296.58	293.50	9	6,654	0.14%
2024/03/01	3.3	293.05	0.1	293.50	293.50	3.2	6,504	0.05%
2024/02/29	2.2	293.46	7	293.43	294.50	-4.8	6,488	-0.07%
2024/02/27	14.8	290.98	4.2	289.08	289.00	10.6	6,458	0.16%
2024/02/26	5.2	294.58	7.1	294.43	295.00	-1.9	6,412	-0.03%
2024/02/23	5.1	293.31	10.5	293.68	292.50	-5.4	6,404	-0.08%
2024/02/22	1.2	292.86	5	292.70	293.50	-3.8	6,351	-0.06%
2024/02/21	3.3	288.93	1	291.00	291.00	2.3	6,340	0.04%
2024/02/20	0.1	292.00	0.2	293.00	292.50	-0.1	6,320	0.00%
2024/02/19	4.3	292.21	4.2	293.64	292.00	0.2	6,335	0.00%
2024/02/16	3.5	290.22	12	291.29	291.50	-8.5	6,385	-0.13%
2024/02/15	9	286.06	4.5	288.56	284.50	4.5	6,357	0.07%
2024/02/05	3.4	285.47	3	287.67	287.50	0.4	6,132	0.01%
2024/02/02	3.4	286.89	3	287.83	286.00	0.4	6,115	0.01%
2024/02/01	2.7	285.07	2	283.75	285.00	0.7	6,110	0.01%
2024/01/31	7.8	281.84	0	0.00	280.00	7.8	6,117	0.13%
2024/01/30	9.4	288.17	0	0.00	286.00	9.4	5,976	0.16%
2024/01/29	0.3	292.44	9	292.00	293.00	-8.7	6,004	-0.14%
2024/01/26	3.2	287.57	4	288.00	287.50	-0.8	6,080	-0.01%
2024/01/25	9.6	284.86	2	285.00	284.00	7.6	6,156	0.12%
2024/01/24	4.5	290.70	2	291.25	289.00	2.5	6,165	0.04%
2024/01/23	2.2	291.86	0	0.00	293.50	2.2	6,207	0.04%
2024/01/22	6.5	290.71	4	290.75	291.00	2.5	6,166	0.04%
2024/01/19	9	283.83	4	282.25	285.00	5	6,104	0.08%
2024/01/18	2.6	278.05	1	279.51	277.00	1.6	6,107	0.03%
2024/01/17	13.1	282.15	12	280.67	279.50	1.1	6,057	0.02%
2024/01/16	6.2	289.34	0.1	290.50	289.50	6.1	5,892	0.10%
2024/01/15	2.1	295.47	4	297.00	295.50	-1.9	5,752	-0.03%
2024/01/12	1.5	294.08	1	294.50	293.50	0.5	5,865	0.01%
2024/01/11	2.4	293.38	2	294.25	293.00	0.4	5,862	0.01%
2024/01/10	8.1	290.84	1.5	291.00	291.00	6.6	5,843	0.11%
2024/01/09	14.6	300.17	1	300.00	295.50	13.6	5,702	0.24%
2024/01/08	2.1	307.27	2	307.25	306.00	0.1	5,582	0.00%
2024/01/05	0.1	305.72	0	0.00	304.50	0.1	5,659	0.00%
2024/01/04	4.2	304.67	2	304.00	304.00	2.2	5,688	0.04%
2024/01/03	2.9	304.82	1	303.50	304.50	1.9	5,779	0.03%
2024/01/02	4.1	310.99	4	309.50	310.00	0.1	5,754	0.00%
2023/12/29	1.1	312.04	0	0.00	313.50	1.1	5,791	0.02%
2023/12/28	2	313.27	0.3	314.17	313.00	1.7	5,826	0.03%
2023/12/27	2.1	312.76	5	312.50	313.00	-2.9	5,883	-0.05%
2023/12/26	4.3	310.15	0	0.00	310.50	4.3	5,907	0.07%
2023/12/25	0	307.00	5	306.50	306.50	-5	5,903	-0.08%
2023/12/22	0	307.00	4	306.00	305.50	-4	6,004	-0.07%
2023/12/21	1.1	304.57	0.2	304.00	303.50	1	6,072	0.02%
2023/12/20	1	306.50	1	307.00	305.50	0	6,150	0.00%
2023/12/19	2.3	303.32	0	0.00	302.50	2.3	6,138	0.04%
2023/12/18	4	308.13	4	307.51	307.00	0	6,178	0.00%
2023/12/15	3	315.50	3.5	314.86	313.00	-0.5	6,146	-0.01%
2023/12/14	0.2	305.51	0	307.50	305.50	0.2	6,008	0.00%
2023/12/13	3.6	301.43	1	301.50	303.00	2.6	6,011	0.04%
2023/12/12	9.9	303.87	3	302.34	301.00	6.8	5,999	0.11%
2023/12/11	0.2	310.36	0	0.00	310.50	0.2	5,934	0.00%
2023/12/08	0	312.75	2	312.75	312.50	-2	5,941	-0.03%
2023/12/07	0	312.00	2	311.25	311.00	-2	5,973	-0.03%
2023/12/06	4.4	311.79	1	310.50	310.00	3.4	6,025	0.06%
2023/12/05	4.4	313.20	0	0.00	310.50	4.4	6,011	0.07%
2023/12/04	0	318.50	1	320.00	320.50	-1	5,951	-0.02%
2023/12/01	0.1	317.97	4.2	319.12	319.50	-4.1	6,001	-0.07%
2023/11/30	0.2	316.00	0	0.00	316.50	0.2	5,996	0.00%
2023/11/29	5.2	318.21	2.3	321.44	317.00	2.8	5,930	0.05%
2023/11/28	1	312.55	2.1	318.30	318.50	-1.1	5,893	-0.02%
2023/11/27	1.1	314.55	0	0.00	314.50	1.1	5,879	0.02%
2023/11/24	3	318.33	2.2	318.91	316.50	0.8	5,880	0.01%
2023/11/22	2	307.76	2	310.00	307.50	0	5,845	0.00%
2023/11/21	0	308.42	5.2	309.40	310.50	-5.2	5,871	-0.09%
2023/11/20	2	305.51	1	307.50	306.00	1	5,912	0.02%
2023/11/17	2	306.25	2	305.00	305.00	0	5,912	0.00%
2023/11/16	1.1	305.51	0	0.00	305.00	1.1	5,923	0.02%
2023/11/15	1.1	305.12	2.8	307.36	306.50	-1.8	5,902	-0.03%
2023/11/14	4.3	297.86	4	299.38	299.50	0.3	5,918	0.00%
2023/11/13	6.2	302.14	1.7	302.76	299.50	4.5	5,947	0.08%
2023/11/10	0.2	302.21	5.4	301.15	303.50	-5.2	5,980	-0.09%
2023/11/09	5	302.00	0	0.00	302.00	5	6,035	0.08%
2023/11/08	1.8	301.31	2	301.75	301.00	-0.2	6,034	0.00%
2023/11/07	4.1	305.76	1	307.00	306.00	3.1	6,042	0.05%
2023/11/06	2.4	309.54	3.1	309.02	308.00	-0.7	6,106	-0.01%
2023/11/03	0.4	305.25	1	304.53	304.00	-0.6	6,010	-0.01%
2023/11/02	1.1	296.74	5	297.89	298.50	-3.9	5,943	-0.07%
2023/11/01	8.5	287.05	2	286.50	287.00	6.5	5,924	0.11%
2023/10/31	1.4	295.49	1	298.00	290.50	0.4	5,931	0.01%
2023/10/30	3.1	294.87	3	295.00	295.00	0.1	6,209	0.00%
2023/10/27	5.4	297.61	1	300.00	295.00	4.4	6,405	0.07%
2023/10/26	5.8	300.46	5	299.30	298.00	0.8	6,666	0.01%
2023/10/25	7.5	305.02	6	305.33	305.50	1.5	6,654	0.02%
2023/10/24	2.5	308.01	1	305.00	308.00	1.5	6,595	0.02%
2023/10/23	1.1	310.50	1	309.50	309.50	0.1	6,543	0.00%
2023/10/20	2.8	310.92	0.1	311.00	309.00	2.8	6,628	0.04%
2023/10/19	3.4	314.66	4	316.75	317.50	-0.6	6,545	-0.01%
2023/10/18	0.7	319.54	0	0.00	317.50	0.7	6,589	0.01%
2023/10/17	1.3	323.10	1	327.00	321.50	0.3	6,551	0.00%
2023/10/16	1.3	326.38	1	327.97	325.00	0.3	6,623	0.00%
2023/10/13	1.2	330.39	0.3	330.37	328.50	0.8	6,669	0.01%
2023/10/12	0.1	336.52	0	0.00	336.00	0.1	6,647	0.00%
2023/10/11	0.1	338.87	0.4	339.71	338.50	-0.4	6,721	-0.01%
2023/10/06	0	0.00	1.4	338.53	337.50	-1.4	6,828	-0.02%
2023/10/05	0.1	338.75	0.2	339.00	338.00	-0.2	6,899	0.00%
2023/10/04	1.3	328.65	1.3	331.26	333.00	0	6,942	0.00%
2023/10/03	10	337.50	4	338.13	336.50	6	6,933	0.09%
2023/10/02	0	333.53	0.1	333.00	335.50	0	6,932	0.00%
2023/09/28	1.2	324.21	2	326.75	324.50	-0.8	7,020	-0.01%
2023/09/27	1.2	322.23	0	0.00	323.00	1.2	7,075	0.02%
2023/09/26	4.4	330.81	0	0.00	326.50	4.4	7,120	0.06%
2023/09/25	1	334.51	1.1	336.90	336.50	-0.1	7,247	0.00%
2023/09/22	0	0.00	1	321.00	328.50	-1	7,260	-0.01%
2023/09/21	1.3	323.22	6.3	324.24	325.00	-5	7,321	-0.07%
2023/09/20	0.2	330.08	0	0.00	330.50	0.2	7,280	0.00%
2023/09/19	0.1	330.03	4	328.63	330.50	-3.9	7,372	-0.05%
2023/09/18	1.4	335.51	0.1	333.50	330.50	1.3	7,598	0.02%
2023/09/15	9.6	339.09	4	340.13	340.00	5.6	7,762	0.07%
2023/09/14	1	336.58	3.1	337.66	338.00	-2	7,877	-0.03%
2023/09/13	12.7	331.80	2	332.00	331.50	10.7	8,001	0.13%
2023/09/12	5.1	330.03	1	333.00	332.50	4.1	8,360	0.05%
2023/09/11	8.7	334.58	12.6	335.21	331.50	-3.9	8,651	-0.04%
2023/09/08	2.3	342.02	8	340.00	340.00	-5.7	8,860	-0.06%
2023/09/07	6.3	343.68	6	343.50	343.00	0.3	9,100	0.00%
2023/09/06	20.3	347.40	0	0.00	345.00	20.3	9,296	0.22%
2023/09/05	4	346.63	0.1	348.50	348.50	4	9,306	0.04%
2023/09/04	3.1	345.32	2	346.00	346.00	1.1	9,405	0.01%
2023/09/01	0.1	345.91	0	0.00	346.00	0.1	9,557	0.00%
2023/08/31	1	345.01	1	347.00	346.00	0	9,592	0.00%
2023/08/30	0	0.00	1	350.00	346.50	-1	9,628	-0.01%
2023/08/29	1	344.51	1	343.99	346.50	0	9,712	0.00%
2023/08/28	2.2	339.64	2	342.50	342.50	0.2	9,696	0.00%
2023/08/25	13.4	347.14	1	345.50	345.50	12.4	9,795	0.13%
2023/08/24	2	352.75	20.2	354.84	357.00	-18.2	9,803	-0.19%
2023/08/23	1.1	348.60	1.9	349.48	348.00	-0.8	9,787	-0.01%
2023/08/22	1.3	347.24	6.3	347.02	349.50	-5	9,963	-0.05%
2023/08/21	1.1	341.61	2.2	342.25	343.00	-1.1	10,001	-0.01%
2023/08/18	27.9	341.65	7.1	338.41	341.50	20.8	9,988	0.21%
2023/08/17	6.5	346.13	4	348.00	348.00	2.5	9,892	0.02%
2023/08/16	4.2	350.00	0	349.50	350.00	4.1	9,820	0.04%
2023/08/15	3	350.50	13.1	356.58	351.50	-10.1	9,831	-0.10%
2023/08/14	11.4	349.37	2	351.75	350.50	9.4	9,822	0.10%
2023/08/11	0	356.86	1	357.03	357.00	-1	9,848	-0.01%
2023/08/10	9.4	348.37	2	349.75	351.50	7.4	9,791	0.08%
2023/08/09	1.2	358.03	0	0.00	357.50	1.2	9,727	0.01%
2023/08/08	3.2	360.50	4	360.50	360.50	-0.8	9,738	-0.01%
2023/08/07	2.1	365.98	13	367.77	363.50	-11	9,713	-0.11%
2023/08/04	5.8	358.24	3	360.50	361.50	2.8	9,620	0.03%
2023/08/02	12.6	369.92	15.1	368.39	361.00	-2.5	9,505	-0.03%
2023/08/01	10	368.75	10	370.75	372.50	0	9,159	0.00%
2023/07/31	9.3	380.51	13.1	379.74	365.50	-3.8	8,946	-0.04%
2023/07/28	7.1	356.91	8	362.94	366.50	-0.9	8,651	-0.01%
2023/07/27	2.5	359.78	1.1	360.08	358.50	1.5	8,573	0.02%
2023/07/26	15.1	361.73	0	0.00	360.50	15.1	8,666	0.17%
2023/07/25	2	366.00	1	368.00	364.00	1	8,722	0.01%
2023/07/24	5	354.80	12	358.33	361.00	-7	8,664	-0.08%
2023/07/21	3.1	352.48	7	357.79	359.50	-3.9	8,724	-0.04%
2023/07/20	1.2	358.03	0.1	358.50	356.50	1.1	8,725	0.01%
2023/07/19	6.4	363.93	4.2	359.28	357.00	2.2	8,726	0.03%
2023/07/18	5.2	366.16	2.1	366.46	365.50	3.1	8,706	0.04%
2023/07/17	0.1	367.00	0	368.50	368.50	0.1	8,665	0.00%
2023/07/14	5.5	367.37	1.3	365.83	368.00	4.3	8,671	0.05%
2023/07/13	3.4	373.13	17.1	375.56	370.50	-13.7	8,592	-0.16%
2023/07/12	0	0.00	2	362.50	363.00	-2	8,481	-0.02%
2023/07/11	3.1	356.85	14	357.00	359.50	-10.9	8,712	-0.12%
2023/07/10	6.1	348.34	1	348.50	348.50	5.1	8,663	0.06%
2023/07/07	3.3	348.84	0.5	349.11	348.00	2.7	8,645	0.03%
2023/07/06	7.4	355.32	1.2	356.35	354.00	6.2	8,604	0.07%
2023/07/05	2	366.00	2.1	365.78	366.00	-0.1	8,456	0.00%
2023/07/04	15.3	366.78	14	364.89	367.00	1.3	8,386	0.02%
2023/07/03	3.6	360.49	14.6	355.27	362.50	-10.9	8,333	-0.13%
2023/06/30	8.3	341.25	2	343.24	344.50	6.3	8,191	0.08%
2023/06/29	2.1	352.07	2	352.49	349.50	0	8,124	0.00%
2023/06/28	4	347.38	2.1	347.60	347.00	1.9	8,085	0.02%
2023/06/27	7.3	347.29	6.2	348.96	345.00	1.1	8,099	0.01%
2023/06/26	31.9	350.03	10	347.90	348.00	21.9	8,031	0.27%
2023/06/21	5.3	364.04	5.1	362.76	364.00	0.2	7,849	0.00%
2023/06/20	14.1	371.68	0.1	372.98	369.00	14	7,663	0.18%
2023/06/19	6.2	371.52	8	367.94	375.50	-1.8	7,520	-0.02%
2023/06/16	14.2	378.26	18.8	375.54	371.50	-4.6	7,356	-0.06%
2023/06/15	7.6	367.26	9.4	368.84	370.00	-1.7	6,961	-0.02%
2023/06/14	7.2	350.86	9.7	351.87	353.00	-2.5	6,673	-0.04%
2023/06/13	4.1	341.45	23.3	344.46	343.00	-19.2	6,422	-0.30%
2023/06/12	5.1	337.86	3.2	337.19	336.00	1.9	6,199	0.03%
2023/06/09	3	325.33	1	325.50	323.00	2	6,062	0.03%
2023/06/08	4	329.12	12	327.79	325.00	-8	6,008	-0.13%
2023/06/07	3.1	328.36	1.2	327.98	328.50	2	5,959	0.03%
2023/06/06	6.2	318.22	0	0.00	316.00	6.2	5,807	0.11%
2023/06/05	0	0.00	2	317.75	319.50	-2	5,826	-0.03%
2023/06/02	1	312.04	0.3	315.50	315.00	0.7	5,989	0.01%
2023/06/01	1	315.50	0	317.00	316.50	1	5,949	0.02%
2023/05/31	2	314.50	4	316.00	316.50	-2	5,947	-0.03%
2023/05/30	0	0.00	0.5	313.50	314.00	-0.5	5,850	-0.01%
2023/05/29	1.6	318.25	2.2	316.05	315.50	-0.6	5,880	-0.01%
2023/05/26	1.2	316.00	4.6	313.90	318.00	-3.4	5,899	-0.06%
2023/05/25	0.1	304.50	2	308.50	308.00	-1.9	5,791	-0.03%
2023/05/24	1	303.50	1.1	304.86	305.00	-0.1	5,783	0.00%
2023/05/23	0	303.00	2	303.75	302.50	-2	5,777	-0.03%
2023/05/22	2	304.00	0	0.00	305.50	2	5,764	0.03%
2023/05/19	0.3	306.48	1.1	306.66	306.50	-0.8	5,779	-0.01%
2023/05/18	2.1	307.98	5.1	308.50	306.50	-3.1	5,779	-0.05%
2023/05/17	0	0.00	4.3	304.36	305.00	-4.3	5,729	-0.07%
2023/05/16	2	298.50	2	301.00	300.50	0	5,684	0.00%
2023/05/12	3	297.34	0.1	299.50	297.50	3	5,716	0.05%
2023/05/11	3	297.34	0.1	299.50	297.00	3	5,780	0.05%
2023/05/10	3	301.83	0.1	302.00	301.50	2.9	5,829	0.05%
2023/05/09	1	303.51	0	0.00	304.00	1	5,846	0.02%
2023/05/08	0	305.50	1.8	304.36	305.50	-1.8	5,872	-0.03%
2023/05/04	1.1	304.45	0	0.00	304.00	1.1	6,033	0.02%
2023/05/03	0	298.89	0.2	300.00	298.50	-0.2	6,051	0.00%
2023/05/02	5.1	297.00	2	298.75	298.00	3.1	6,157	0.05%
2023/04/28	2.1	297.05	3.2	299.53	300.00	-1.1	6,268	-0.02%
2023/04/27	0.1	298.00	0	0.00	295.50	0.1	6,235	0.00%
2023/04/26	4.1	291.80	0	0.00	294.00	4.1	6,241	0.07%
2023/04/25	5.5	299.66	1	297.00	297.00	4.5	6,177	0.07%
2023/04/24	0	0.00	1	301.50	302.50	-1	6,173	-0.02%
2023/04/21	1.1	302.64	0	0.00	303.00	1.1	6,200	0.02%
2023/04/20	5.6	306.30	1.3	309.22	306.50	4.3	6,150	0.07%
2023/04/19	4.3	307.43	8.1	307.04	305.50	-3.9	6,182	-0.06%
2023/04/18	1.4	308.70	0.2	309.98	307.50	1.2	6,219	0.02%
2023/04/17	2.2	311.48	2.8	311.97	310.00	-0.6	6,239	-0.01%
2023/04/14	14.2	316.28	15.3	318.17	314.50	-1.1	6,200	-0.02%
2023/04/13	4.1	299.99	4	300.25	300.50	0.1	5,923	0.00%
2023/04/12	3.5	299.88	0	0.00	298.50	3.5	5,907	0.06%
2023/04/11	0	0.00	4.1	298.34	299.00	-4.1	5,890	-0.07%
2023/04/10	1.1	294.64	1	295.50	295.00	0.1	5,858	0.00%
2023/04/07	2.1	294.48	0	0.00	294.00	2.1	5,841	0.04%
2023/04/06	3.3	294.76	0	0.00	294.50	3.3	5,812	0.06%
2023/03/31	0	0.00	2	300.25	301.00	-2	5,773	-0.04%
2023/03/29	1	295.01	0	0.00	295.50	1	5,736	0.02%
2023/03/28	2	298.75	2.3	300.26	298.50	-0.3	5,722	0.00%
2023/03/27	0.1	299.50	1.2	299.80	300.00	-1	5,663	-0.02%
2023/03/24	3.2	299.06	8.5	299.21	300.50	-5.2	5,686	-0.09%
2023/03/23	2.3	293.63	4	295.00	294.50	-1.7	5,641	-0.03%
2023/03/22	2.1	295.45	3.5	295.57	295.00	-1.4	5,693	-0.02%
2023/03/21	1	293.00	1	293.50	293.00	0	5,745	0.00%
2023/03/20	0	0.00	2	286.00	287.50	-2	5,733	-0.03%
2023/03/17	0.1	288.43	2	287.50	286.50	-1.9	5,758	-0.03%
2023/03/16	0.1	287.21	0	0.00	286.50	0.1	5,757	0.00%
2023/03/15	1.1	289.86	3	289.33	289.00	-1.9	5,803	-0.03%
2023/03/14	2.6	285.44	1	288.00	285.00	1.6	5,821	0.03%
2023/03/13	0	0.00	6	291.00	292.00	-6	5,739	-0.10%
2023/03/10	5.3	290.53	1.1	289.57	290.00	4.2	5,743	0.07%
2023/03/09	3.1	296.03	0	0.00	295.50	3.1	5,756	0.05%
2023/03/08	4	297.88	0.1	299.00	298.50	3.9	5,826	0.07%
2023/03/07	5	300.50	10.3	302.15	301.50	-5.3	5,820	-0.09%
2023/03/06	1	290.50	2.1	292.24	290.00	-1.1	5,662	-0.02%
2023/03/03	2.1	290.92	0	0.00	288.00	2.1	5,664	0.04%
2023/03/02	2.1	287.51	2.1	289.52	289.50	0	5,714	0.00%
2023/03/01	1.1	290.05	1	290.50	289.50	0.1	5,716	0.00%
2023/02/24	2.3	288.38	0.1	290.00	286.50	2.3	5,699	0.04%
2023/02/23	5.1	291.08	0	0.00	290.00	5.1	5,649	0.09%
2023/02/22	2.2	291.62	2.1	291.02	290.00	0.2	5,588	0.00%
2023/02/20	3.1	294.69	0	0.00	295.00	3.1	5,656	0.05%
2023/02/17	6.1	294.67	0.1	294.95	294.50	6.1	5,784	0.10%
2023/02/16	1.1	299.02	7.2	299.11	299.00	-6.1	5,823	-0.11%
2023/02/15	2.2	292.55	0	0.00	293.00	2.2	5,936	0.04%
2023/02/14	0.1	294.50	0.2	294.00	294.00	-0.1	5,917	0.00%
2023/02/10	0	0.00	0.1	293.32	294.00	-0.1	5,965	0.00%
2023/02/09	3.6	291.05	6.1	291.98	292.00	-2.6	5,975	-0.04%
2023/02/08	0.3	296.32	0	0.00	296.00	0.3	5,896	0.00%
2023/02/07	0.5	296.14	3.1	296.99	296.00	-2.6	5,855	-0.04%
2023/02/06	1.3	297.18	1.1	298.45	297.00	0.1	5,927	0.00%
2023/02/03	1.2	300.29	1.2	299.62	301.50	-0.1	5,966	0.00%
2023/02/02	0.1	298.00	7.3	297.78	298.00	-7.2	5,943	-0.12%
2023/02/01	2	292.00	2.1	292.52	294.50	-0.1	5,918	0.00%
2023/01/31	3.2	288.07	0.1	290.00	289.00	3.1	5,901	0.05%
2023/01/30	8.4	286.59	0.1	288.75	288.50	8.3	5,870	0.14%
2023/01/17	0.2	283.00	9.1	286.43	286.00	-8.9	5,796	-0.15%
2023/01/16	2.1	281.08	5.3	282.82	281.50	-3.2	5,822	-0.05%
2023/01/13	2.1	278.02	0	0.00	277.50	2.1	5,821	0.04%
2023/01/12	7.8	280.88	0	0.00	277.00	7.8	5,840	0.13%
2023/01/11	1	285.00	2.2	285.28	286.00	-1.2	5,798	-0.02%
2023/01/10	1.1	282.55	1	283.50	283.50	0.1	5,843	0.00%
2023/01/09	0	0.00	5	282.80	283.00	-5	5,912	-0.08%
2023/01/06	3.7	274.58	0	0.00	272.00	3.7	5,888	0.06%
2023/01/05	5.4	280.36	0.1	282.50	278.50	5.4	5,870	0.09%
2023/01/04	5.1	282.02	0	0.00	284.00	5.1	5,910	0.09%
2022/12/30	0	287.00	0.1	287.50	286.50	-0.1	6,022	0.00%
2022/12/29	0.1	280.52	0	0.00	281.00	0.1	6,145	0.00%
2022/12/28	1.1	280.59	2	281.25	282.50	-0.9	6,219	-0.01%
2022/12/27	0.1	286.00	2.1	284.52	284.00	-2	6,224	-0.03%
2022/12/26	0.1	280.00	0	0.00	282.00	0.1	6,244	0.00%
2022/12/23	8.3	278.94	0	0.00	281.00	8.3	6,314	0.13%
2022/12/22	0	286.50	1	286.50	286.50	-1	6,337	-0.02%
2022/12/21	2.1	283.05	1	282.50	283.50	1.1	6,394	0.02%
2022/12/20	1.2	286.96	0	0.00	283.00	1.2	6,408	0.02%
2022/12/19	3	288.50	1	289.50	290.00	2	6,432	0.03%
2022/12/16	2	290.76	0	0.00	291.00	2	6,428	0.03%
2022/12/15	2	293.26	0	0.00	295.50	2	6,382	0.03%
2022/12/14	2.1	291.50	0.1	291.50	295.50	2	6,367	0.03%
2022/12/13	0	293.00	0.3	296.00	291.50	-0.3	6,326	0.00%
2022/12/12	0	0.00	1	293.50	293.50	-1	6,268	-0.02%
2022/12/09	3.1	294.51	2	294.75	294.50	1.1	6,337	0.02%
2022/12/08	1	291.50	1.1	294.76	294.50	-0.1	6,341	0.00%
2022/12/07	1.1	296.90	1.4	293.44	294.50	-0.4	6,355	-0.01%
2022/12/06	0.1	299.50	0	0.00	301.00	0.1	6,334	0.00%
2022/12/02	0	303.00	1	305.00	305.00	-1	6,404	-0.02%
2022/12/01	4	304.25	1.1	305.39	305.00	2.9	6,403	0.05%
2022/11/30	0	0.00	3	300.00	302.00	-3	6,349	-0.05%
2022/11/29	1	294.00	1	295.50	298.00	0	6,266	0.00%
2022/11/28	2.1	294.51	2	293.50	293.00	0.1	6,246	0.00%
2022/11/25	1	300.50	6	302.58	302.00	-5	6,239	-0.08%
2022/11/24	2	301.25	7.4	299.11	302.00	-5.4	6,203	-0.09%
2022/11/23	0	293.50	2	296.25	295.50	-2	6,181	-0.03%
2022/11/22	0	0.00	1	290.06	293.50	-1	6,208	-0.02%
2022/11/21	0	0.00	3	293.00	293.50	-3	6,198	-0.05%
2022/11/18	1	294.00	0.1	292.00	293.00	0.9	6,158	0.01%
2022/11/17	1	292.00	2.1	290.02	292.00	-1.1	6,157	-0.02%
2022/11/16	0.1	290.50	2.5	288.70	288.50	-2.4	6,191	-0.04%
2022/11/15	4.2	290.41	9.1	289.77	293.00	-4.9	6,108	-0.08%
2022/11/14	0.3	284.00	5.2	286.69	285.50	-4.9	5,980	-0.08%
2022/11/11	3.3	282.41	10.5	282.48	283.50	-7.1	5,919	-0.12%
2022/11/10	1.1	270.91	0.1	270.50	271.00	1	5,787	0.02%
2022/11/09	2	274.00	1.1	275.94	274.00	0.9	5,787	0.02%
2022/11/08	2	272.50	2	274.00	274.00	0	5,811	0.00%
2022/11/07	7.1	269.37	6	272.66	273.00	1	5,827	0.02%
2022/11/04	0.2	267.91	2.1	268.05	269.50	-1.9	5,873	-0.03%
2022/11/03	5	265.00	0	0.00	267.00	5	5,942	0.08%
2022/11/02	0.1	266.00	0.1	266.50	268.50	0	5,982	0.00%
2022/11/01	1	260.00	3.3	261.15	261.00	-2.3	5,890	-0.04%
2022/10/31	4.3	257.31	2	257.50	257.50	2.3	5,861	0.04%
2022/10/27	0	0.00	0.1	259.00	258.00	-0.1	5,946	0.00%
2022/10/26	2	256.00	2	256.00	256.00	0	6,026	0.00%
2022/10/25	7.2	258.40	5	258.50	259.50	2.2	5,989	0.04%
2022/10/24	1	266.50	0	0.00	268.50	1	5,924	0.02%
2022/10/21	0	0.00	2	268.00	267.00	-2	6,001	-0.03%
2022/10/20	4.2	262.67	2	263.75	265.50	2.2	5,987	0.04%
2022/10/19	4.1	269.66	1.1	268.41	268.00	3	5,926	0.05%
2022/10/18	2	274.25	2	272.00	272.50	0	5,938	0.00%
2022/10/17	2	267.50	5	268.40	268.50	-3	5,911	-0.05%
2022/10/14	4	270.00	1.1	266.19	266.00	3	5,871	0.05%
2022/10/13	4.3	268.04	5.3	266.05	268.00	-1.1	5,867	-0.02%
2022/10/12	1	265.71	4.1	273.35	272.00	-3	5,811	-0.05%
2022/10/11	6.2	265.00	1	266.00	264.50	5.2	5,770	0.09%
2022/10/07	3	277.67	0	0.00	275.00	3	5,720	0.05%
2022/10/06	3.1	276.55	6.2	278.80	278.50	-3.1	5,778	-0.05%
2022/10/05	0	0.00	3.1	268.19	269.50	-3.1	5,777	-0.05%
2022/10/04	0	0.00	1	258.00	258.50	-1	5,738	-0.02%
2022/10/03	1	252.00	0	0.00	252.00	1	5,734	0.02%
2022/09/30	2	250.50	2	252.50	253.00	0	5,806	0.00%
2022/09/29	3.1	253.06	2	252.24	252.50	1.1	5,831	0.02%
2022/09/28	0.5	255.50	0	0.00	252.00	0.5	5,843	0.01%
2022/09/27	0	0.00	3	261.00	262.00	-3	5,842	-0.05%
2022/09/26	2	260.01	2	260.50	260.50	0	5,877	0.00%
2022/09/23	2	269.00	0	0.00	266.50	2	5,917	0.03%
2022/09/22	0	0.00	0	269.00	270.00	0	5,978	0.00%
2022/09/21	0	0.00	1	269.50	267.00	-1	6,024	-0.02%
2022/09/20	0.2	271.00	3	271.67	271.00	-2.8	6,062	-0.05%
2022/09/19	0	0.00	2.4	268.33	269.00	-2.4	6,091	-0.04%
2022/09/16	1.1	264.65	0	0.00	264.50	1.1	6,157	0.02%
2022/09/15	2.1	266.13	2	270.50	270.50	0.1	6,167	0.00%
2022/09/14	2	268.01	0	0.00	268.00	2	6,154	0.03%
2022/09/13	0	0.00	1	268.50	269.00	-1	6,135	-0.02%
2022/09/12	1	270.50	3.1	269.85	270.00	-2.1	6,119	-0.03%
2022/09/08	0.2	266.25	0	0.00	268.00	0.2	6,155	0.00%
2022/09/07	0	0.00	0.1	255.00	257.00	-0.1	6,129	0.00%
2022/09/06	0	0.00	1	258.00	257.50	-1	6,134	-0.02%
2022/09/02	2	254.75	1	255.50	255.00	1	6,164	0.02%
2022/09/01	3	256.84	1.1	256.91	258.50	1.9	6,131	0.03%
2022/08/31	1	260.50	0.2	262.00	263.00	0.8	6,065	0.01%
2022/08/30	1	263.00	0.1	265.50	264.00	1	6,027	0.02%
2022/08/29	1.1	262.00	2	263.00	262.50	-0.9	6,025	-0.01%
2022/08/26	1	269.00	0	0.00	268.00	1	5,979	0.02%
2022/08/25	0.1	268.50	0.3	268.00	268.00	-0.3	5,937	0.00%
2022/08/24	2	266.75	0	0.00	267.00	2	5,926	0.03%
2022/08/23	1	266.50	2.2	266.46	266.00	-1.2	5,986	-0.02%
2022/08/22	1.1	270.86	0	0.00	269.50	1.1	5,968	0.02%
2022/08/17	0	0.00	0.1	272.00	272.50	-0.1	6,006	0.00%
2022/08/16	0	0.00	1	272.00	272.50	-1	5,963	-0.02%
2022/08/15	1	268.00	3.5	272.82	274.00	-2.5	5,951	-0.04%
2022/08/12	2.2	267.11	0	0.00	267.00	2.2	5,913	0.04%
2022/08/11	1.1	267.27	3	271.50	272.50	-1.9	5,864	-0.03%
2022/08/10	0	0.00	3.5	268.26	272.00	-3.5	5,811	-0.06%
2022/08/08	0	262.50	0.3	262.72	264.50	-0.3	5,692	-0.01%
2022/08/05	0	0.00	0.1	263.00	262.50	-0.1	5,722	0.00%
2022/08/04	0.1	262.00	1.1	263.90	261.00	-1	5,712	-0.02%
2022/08/03	0	0.00	2	262.49	264.00	-2	5,587	-0.04%
2022/08/02	2	254.00	1	259.50	258.50	1	5,541	0.02%
2022/08/01	0	0.00	0.1	259.00	258.50	-0.1	5,448	0.00%
2022/07/29	1.2	262.65	5	257.80	258.00	-3.8	5,489	-0.07%
2022/07/28	12	261.42	21.5	261.70	262.00	-9.5	5,405	-0.18%
2022/07/27	0	0.00	10.1	253.47	254.00	-10.1	5,264	-0.19%
2022/07/25	1	246.50	4	249.63	250.50	-3	5,270	-0.06%
2022/07/22	1.1	247.45	1	249.87	248.00	0.1	5,269	0.00%
2022/07/21	2	251.25	1.1	249.95	250.00	0.9	5,285	0.02%
2022/07/20	1	250.00	0.1	248.00	249.00	0.9	5,328	0.02%
2022/07/19	0	0.00	1.3	245.77	246.00	-1.3	5,358	-0.02%
2022/07/18	3	247.00	1	246.50	245.00	2	5,388	0.04%
2022/07/15	1	240.50	4.3	244.40	245.00	-3.3	5,331	-0.06%
2022/07/14	1	242.00	0	0.00	239.50	1	5,273	0.02%
2022/07/13	3	240.51	5.3	240.83	239.50	-2.3	5,153	-0.04%
2022/07/08	0	0.00	3.1	228.00	227.50	-3.1	4,938	-0.06%
2022/07/07	1	222.00	4	221.25	221.00	-3	4,883	-0.06%
2022/07/06	4.1	214.88	3	214.00	210.50	1.1	4,852	0.02%
2022/07/05	0.1	222.90	1	223.50	220.50	-0.9	4,823	-0.02%
2022/07/04	1	218.50	3	218.84	219.00	-2	4,779	-0.04%
2022/07/01	3	222.00	0.1	222.50	221.50	2.9	4,772	0.06%
2022/06/30	1	223.00	0	0.00	221.50	1	4,734	0.02%
2022/06/29	1.8	225.49	0.2	228.00	227.50	1.6	4,712	0.03%
2022/06/28	0.2	236.43	1	237.00	236.00	-0.8	4,659	-0.02%
2022/06/27	0.1	238.50	1	237.00	236.50	-1	4,642	-0.02%
2022/06/24	2	239.50	1	239.00	239.00	1	4,593	0.02%
2022/06/23	1	234.00	5.3	234.07	234.00	-4.3	4,512	-0.10%
2022/06/22	0	228.37	0	0.00	226.50	0	4,468	0.00%
2022/06/20	0	221.00	0	0.00	220.00	0	4,455	0.00%
2022/06/17	2	224.27	1	224.04	227.00	1	4,446	0.02%
2022/06/16	0	0.00	1	231.50	227.50	-1	4,419	-0.02%
2022/06/15	2.2	224.69	0	0.00	225.00	2.2	4,488	0.05%
2022/06/14	0	226.00	0	0.00	228.50	0	4,547	0.00%
2022/06/13	2.3	228.55	0	0.00	228.00	2.3	4,603	0.05%
2022/06/10	0.1	237.90	1	238.50	237.00	-0.9	4,633	-0.02%
2022/06/09	1	232.50	1	235.00	235.00	0	4,652	0.00%
2022/06/08	1	234.01	0	0.00	234.50	1	4,773	0.02%
2022/06/07	3	233.50	2	232.50	233.00	1	4,895	0.02%
2022/06/06	2	233.25	2	238.50	239.00	0	4,910	0.00%
2022/06/02	0.1	238.98	0	0.00	236.50	0.1	5,069	0.00%
2022/06/01	1.2	242.30	0	0.00	241.50	1.2	5,167	0.02%
2022/05/31	1.2	239.48	3	239.98	241.50	-1.9	5,179	-0.04%
2022/05/30	1.3	235.20	3	237.33	238.50	-1.7	5,154	-0.03%
2022/05/27	0	0.00	2.1	231.00	231.50	-2.1	5,161	-0.04%
2022/05/26	0	223.50	0	0.00	224.00	0	5,214	0.00%
2022/05/25	0.1	223.00	0	0.00	222.50	0.1	5,406	0.00%
2022/05/24	0.2	222.90	0	0.00	220.00	0.2	5,433	0.00%
2022/05/23	0	226.00	0	0.00	225.00	0	5,443	0.00%
2022/05/20	0.1	226.00	0.7	225.21	226.50	-0.6	5,468	-0.01%
2022/05/19	0.2	222.77	3	220.50	222.00	-2.8	5,431	-0.05%
2022/05/18	0	0.00	0.1	232.50	231.00	-0.1	5,396	0.00%
2022/05/17	0	223.50	0.1	225.50	225.00	-0.1	5,392	0.00%
2022/05/16	0.1	224.00	0	0.00	223.00	0.1	5,391	0.00%
2022/05/13	0.3	219.67	0	0.00	221.00	0.3	5,479	0.01%
2022/05/12	0	221.00	0.1	220.50	218.50	-0.1	5,516	0.00%
2022/05/11	1.5	223.00	0	0.00	223.50	1.5	5,557	0.03%
2022/05/10	0.1	223.74	0.1	223.00	226.50	0.1	5,575	0.00%
2022/05/09	1	228.55	2.1	229.78	230.00	-1	5,570	-0.02%
2022/05/06	13.4	234.81	0	0.00	234.00	13.4	5,644	0.24%
2022/05/05	1.1	240.56	0.1	241.00	241.00	1	5,662	0.02%
2022/05/04	1.1	242.08	0	0.00	241.00	1.1	5,679	0.02%
2022/05/03	0	0.00	2.5	248.60	242.50	-2.5	5,723	-0.04%
2022/04/29	1	250.00	1	250.50	250.00	0	5,700	0.00%
2022/04/28	1.5	245.00	1	247.00	246.50	0.5	5,688	0.01%
2022/04/27	2.3	246.27	1	246.50	245.00	1.3	5,696	0.02%
2022/04/26	0.1	243.50	1.2	244.72	252.00	-1.1	5,658	-0.02%
2022/04/25	9.5	238.27	0	0.00	236.50	9.5	5,558	0.17%
2022/04/22	2.4	246.72	0	0.00	246.00	2.4	5,492	0.04%
2022/04/20	1.2	249.02	0	250.50	251.00	1.2	5,559	0.02%
2022/04/18	1	246.50	0.6	249.08	247.50	0.4	5,687	0.01%
2022/04/15	11.1	249.50	0	0.00	249.50	11.1	5,744	0.19%
2022/04/14	1.2	255.42	0	255.50	253.00	1.2	5,818	0.02%
2022/04/13	2	253.50	0	0.00	255.50	2	5,895	0.03%
2022/04/12	0.2	250.72	0	0.00	248.50	0.2	6,001	0.00%
2022/04/11	1.1	252.70	2.4	253.14	250.50	-1.3	6,165	-0.02%
2022/04/08	0.1	261.00	5	260.00	261.00	-5	6,171	-0.08%
2022/04/07	0.1	261.54	1.2	262.17	261.00	-1.1	6,140	-0.02%
2022/04/01	0.2	266.50	3	268.50	268.50	-2.8	6,052	-0.05%
2022/03/31	0	0.00	2	268.00	268.50	-2	6,046	-0.03%
2022/03/30	1.2	268.50	0	0.00	268.00	1.2	6,023	0.02%
2022/03/29	0	0.00	0.1	265.50	266.00	-0.1	6,009	0.00%
2022/03/28	0	0.00	0	262.00	265.00	0	5,983	0.00%
2022/03/25	0.2	267.50	3	269.33	268.00	-2.8	5,976	-0.05%
2022/03/24	5.2	266.45	4.5	266.95	266.50	0.7	5,949	0.01%
2022/03/23	0.1	263.25	2.3	263.94	264.50	-2.2	5,966	-0.04%
2022/03/22	0.1	261.25	0	0.00	262.00	0.1	6,010	0.00%
2022/03/21	0.2	262.44	4	263.50	261.00	-3.8	6,015	-0.06%
2022/03/18	0.2	258.58	0	0.00	256.00	0.2	5,994	0.00%
2022/03/17	1	254.00	2	257.25	260.50	-1	5,919	-0.02%
2022/03/16	0	250.00	0	0.00	249.00	0	5,902	0.00%
2022/03/15	2.1	250.05	1.1	251.69	251.50	1	5,896	0.02%
2022/03/14	1.2	258.81	0	0.00	257.50	1.2	5,859	0.02%
2022/03/11	2.1	261.52	6.4	259.75	262.00	-4.4	5,846	-0.07%
2022/03/10	0.1	254.73	1.3	255.77	254.50	-1.2	5,727	-0.02%
2022/03/09	0.2	240.63	1	240.00	241.50	-0.8	5,639	-0.01%
2022/03/08	4.6	238.56	0.1	241.00	235.50	4.5	5,627	0.08%
2022/03/07	1.2	246.32	0	0.00	247.00	1.2	5,457	0.02%
2022/03/03	1.4	256.29	1.2	256.57	256.00	0.2	5,476	0.00%
2022/03/02	0	255.50	1	258.00	255.00	-1	5,469	-0.02%
2022/03/01	0	0.00	3	254.17	256.50	-3	5,442	-0.06%
2022/02/25	13.1	249.16	1	251.00	246.50	12.1	5,352	0.23%
2022/02/24	3.4	253.88	2	253.75	253.50	1.4	5,188	0.03%
2022/02/23	0	260.00	3	258.17	259.00	-3	5,124	-0.06%
2022/02/22	2.1	257.48	1	257.00	257.00	1.1	5,131	0.02%
2022/02/18	0.1	261.50	0	0.00	261.50	0.1	5,237	0.00%
2022/02/17	2.9	260.43	2	260.50	261.00	0.9	5,306	0.02%
2022/02/16	2.1	258.77	0	0.00	258.50	2.1	5,301	0.04%
2022/02/15	4.3	253.70	0	0.00	253.50	4.3	5,291	0.08%
2022/02/14	5.1	259.60	1	264.00	256.00	4.1	5,230	0.08%
2022/02/11	3.1	266.02	3	266.33	265.50	0.1	5,213	0.00%
2022/02/10	0	269.50	1	269.50	269.50	-1	5,211	-0.02%
2022/02/09	1	268.50	1	271.00	269.50	0	5,236	0.00%
2022/02/08	2	271.00	0	0.00	269.00	2	5,328	0.04%
2022/02/07	0.3	272.57	1	271.00	271.00	-0.7	5,302	-0.01%
2022/01/26	0	0.00	1	267.00	268.00	-1	5,277	-0.02%
2022/01/25	2.2	267.62	0	0.00	269.00	2.2	5,366	0.04%
2022/01/24	0	272.00	0.1	270.00	272.00	0	5,462	0.00%
2022/01/21	1	271.03	0.5	272.52	272.50	0.5	5,584	0.01%
2022/01/20	1	272.51	1	274.50	272.50	0	5,662	0.00%
2022/01/19	1	275.96	1.2	274.37	275.00	-0.2	5,660	0.00%
2022/01/18	0.2	275.87	0.1	276.00	274.00	0.1	5,689	0.00%
2022/01/17	1	271.55	0	0.00	273.50	1	5,740	0.02%
2022/01/14	3.5	272.01	0.1	270.50	271.50	3.4	5,829	0.06%
2022/01/13	7.2	277.73	4	276.75	277.00	3.2	5,810	0.05%
2022/01/12	3.2	284.52	5.4	288.94	282.00	-2.2	5,855	-0.04%
2022/01/11	3	284.67	3.1	287.80	287.00	-0.1	5,922	0.00%
2022/01/10	2.1	283.31	0	0.00	283.50	2.1	5,990	0.04%
2022/01/07	1.5	283.50	0	285.00	283.00	1.5	6,036	0.02%
2022/01/06	2.1	290.00	2.7	289.78	291.00	-0.6	6,082	-0.01%
2022/01/05	4	297.57	3.9	293.52	290.50	0.1	6,030	0.00%
2022/01/04	4.3	292.68	16.6	294.35	297.00	-12.2	5,941	-0.21%
2022/01/03	1	280.97	3.1	278.39	282.00	-2.1	5,736	-0.04%
2021/12/30	1	276.00	0	0.00	275.00	1	5,703	0.02%
2021/12/29	1	277.01	4	279.38	278.00	-3	5,763	-0.05%
2021/12/28	1	277.50	0.8	277.38	277.50	0.2	5,852	0.00%
2021/12/27	1.4	275.35	3.2	276.09	275.50	-1.8	5,913	-0.03%
2021/12/23	1.1	269.00	0	0.00	270.00	1.1	6,021	0.02%
2021/12/21	0	0.00	2	267.50	266.00	-2	6,143	-0.03%
2021/12/20	3	265.33	0	0.00	264.00	3	6,207	0.05%
2021/12/17	0	0.00	1.1	268.00	269.00	-1.1	6,287	-0.02%
2021/12/16	0	267.50	0	0.00	266.00	0	6,256	0.00%
2021/12/15	1	265.50	0	0.00	267.50	1	6,311	0.02%
2021/12/14	0	267.00	3.4	268.00	269.00	-3.4	6,378	-0.05%
2021/12/13	1	269.00	12	268.59	270.00	-11	6,378	-0.17%
2021/12/10	3	270.33	2.3	270.35	271.00	0.7	6,400	0.01%
2021/12/09	0	267.00	4.3	266.45	269.00	-4.3	6,351	-0.07%
2021/12/06	0	0.00	0.3	262.00	261.00	-0.3	6,362	0.00%
2021/12/03	3.6	262.28	0.1	262.00	261.50	3.5	6,370	0.05%
2021/12/02	2.1	260.96	3.3	260.65	261.50	-1.2	6,385	-0.02%
2021/12/01	0	258.50	0	0.00	258.00	0	6,380	0.00%
2021/11/30	0	257.59	2	258.00	256.00	-2	6,421	-0.03%
2021/11/29	0.1	253.07	0	0.00	253.50	0.1	6,344	0.00%
2021/11/26	2.3	253.54	0.6	254.31	252.00	1.7	6,397	0.03%
2021/11/25	2	259.50	7.2	259.02	259.00	-5.2	6,527	-0.08%
2021/11/24	0.1	257.00	2	257.50	256.00	-1.9	6,515	-0.03%
2021/11/23	9	255.11	0.1	256.00	255.00	8.9	6,547	0.14%
2021/11/22	0	0.00	0.3	260.00	259.00	-0.3	6,572	0.00%
2021/11/19	0	0.00	2.7	260.87	261.00	-2.7	6,626	-0.04%
2021/11/17	0	0.00	0	261.50	261.50	0	6,621	0.00%
2021/11/16	1.1	256.09	0	0.00	256.00	1.1	6,622	0.02%
2021/11/15	0.1	260.00	5	260.30	260.00	-4.9	6,688	-0.07%
2021/11/12	1.1	261.55	0	262.50	261.00	1.1	6,832	0.02%
2021/11/11	0	260.50	0	260.00	259.00	0	6,996	0.00%
2021/11/10	2	264.50	0	264.50	265.00	2	7,023	0.03%
2021/11/09	2	264.50	4	264.37	266.00	-2	7,005	-0.03%
2021/11/08	0	0.00	2	259.50	259.50	-2	6,981	-0.03%
2021/11/05	8.1	259.62	9.2	261.06	262.00	-1.1	6,943	-0.02%
2021/11/04	3.1	253.64	15.3	254.73	253.50	-12.2	6,851	-0.18%
2021/11/03	10.2	246.60	1	247.00	247.00	9.2	6,809	0.14%
2021/11/02	0.1	254.75	0.3	254.66	252.00	-0.3	6,775	0.00%
2021/11/01	7.2	248.96	9.7	255.07	257.50	-2.5	6,677	-0.04%
2021/10/29	8.3	246.63	3	246.51	245.00	5.3	6,571	0.08%
2021/10/28	9.1	246.40	20.1	251.06	252.50	-11	6,545	-0.17%
2021/10/27	2.2	243.40	1	243.00	244.50	1.2	6,488	0.02%
2021/10/26	4.1	245.64	4.1	246.12	244.50	0	6,511	0.00%
2021/10/25	4.1	242.64	2.3	242.51	242.50	1.7	6,487	0.03%
2021/10/22	10.2	244.67	1.6	244.85	244.00	8.6	6,498	0.13%
2021/10/21	2.6	254.89	1	255.00	253.00	1.6	6,467	0.03%
2021/10/20	5.3	255.99	1.2	255.33	254.50	4.1	6,446	0.06%
2021/10/19	3.4	255.56	9	256.23	259.00	-5.6	6,348	-0.09%
2021/10/18	5	246.00	10	247.40	249.50	-5	6,260	-0.08%
2021/10/15	2.4	236.79	1.1	240.09	240.00	1.3	6,152	0.02%
2021/10/14	15	240.46	4.1	237.18	235.50	10.9	6,115	0.18%
2021/10/13	0	0.00	2	248.75	246.50	-2	6,163	-0.03%
2021/10/12	2	244.04	0	0.00	247.00	2	6,208	0.03%
2021/10/08	1	251.00	6.3	250.84	250.50	-5.3	6,432	-0.08%
2021/10/07	0.2	250.38	2	248.50	248.50	-1.8	6,677	-0.03%
2021/10/06	1.4	245.92	0.3	244.17	244.50	1.1	6,838	0.02%
2021/10/05	0.3	244.45	1.1	239.81	245.00	-0.9	6,788	-0.01%
2021/10/04	6	240.93	0	0.00	240.00	6	6,716	0.09%
2021/10/01	0.8	249.44	2	249.75	248.00	-1.2	6,663	-0.02%
2021/09/30	1.3	250.58	0	0.00	252.00	1.3	6,611	0.02%
2021/09/29	1.6	249.12	0	0.00	248.50	1.6	6,538	0.02%
2021/09/28	10.1	252.07	0	254.00	252.50	10.1	6,485	0.16%
2021/09/27	0.2	258.67	0	257.50	258.00	0.1	6,500	0.00%
2021/09/24	3.1	261.33	9.1	264.66	260.00	-6	6,478	-0.09%
2021/09/23	2.2	253.62	2	254.25	251.50	0.2	6,459	0.00%
2021/09/22	1.5	250.51	0.3	254.11	250.00	1.2	6,483	0.02%
2021/09/17	2.2	256.36	2	255.50	256.00	0.2	6,393	0.00%
2021/09/16	9.3	258.42	1	259.00	260.00	8.3	6,390	0.13%
2021/09/15	2.1	260.27	1	258.50	258.00	1.1	6,445	0.02%
2021/09/14	0	265.33	2	264.50	263.50	-2	6,418	-0.03%
2021/09/13	5.5	263.55	0	0.00	263.50	5.5	6,446	0.09%
2021/09/10	2	268.26	0	0.00	269.00	2	6,413	0.03%
2021/09/09	3.1	270.00	0	270.50	269.50	3	6,507	0.05%
2021/09/08	0	0.00	1	269.50	270.50	-1	6,523	-0.02%
2021/09/07	1	269.13	4.8	271.21	271.50	-3.8	6,535	-0.06%
2021/09/06	0	273.50	2.1	273.00	273.50	-2	6,572	-0.03%
2021/09/03	1	269.55	5	271.30	272.00	-4	6,531	-0.06%
2021/09/02	3.1	269.47	0	0.00	268.50	3.1	6,505	0.05%
2021/09/01	1	271.00	0	0.00	272.00	1	6,509	0.02%
2021/08/31	15.6	268.36	8.1	270.15	270.50	7.5	6,447	0.12%
2021/08/30	2	276.75	2	278.00	279.50	0	6,302	0.00%
2021/08/26	5.2	275.92	0	0.00	276.50	5.2	6,330	0.08%
2021/08/25	1.5	274.45	3.2	272.84	277.50	-1.7	6,329	-0.03%
2021/08/24	2.1	268.58	2	272.75	268.00	0.1	6,301	0.00%
2021/08/23	0.1	268.50	6.1	270.34	270.00	-6	6,332	-0.09%
2021/08/20	10.4	266.37	2	274.00	263.00	8.4	6,313	0.13%
2021/08/19	1.3	269.20	7	269.43	269.00	-5.8	6,388	-0.09%
2021/08/18	6.5	267.29	0	0.00	267.00	6.5	6,264	0.10%
2021/08/17	8.7	265.07	0	0.00	262.00	8.7	6,120	0.14%
2021/08/16	0.2	277.99	0.1	279.00	279.00	0.1	5,946	0.00%
2021/08/13	0.1	274.14	0	0.00	274.00	0.1	5,988	0.00%
2021/08/12	2.6	275.94	1	276.00	276.50	1.6	6,034	0.03%
2021/08/11	1.1	276.58	0	0.00	280.00	1.1	6,028	0.02%
2021/08/10	2.1	278.38	0	0.00	278.00	2.1	6,107	0.04%
2021/08/09	2.4	281.03	0	281.00	281.50	2.3	6,164	0.04%
2021/08/06	3.1	285.55	0	0.00	285.00	3.1	6,230	0.05%
2021/08/05	1.2	286.34	0	0.00	287.00	1.2	6,349	0.02%
2021/08/04	0.1	288.00	1	286.50	286.50	-0.9	6,560	-0.01%
2021/08/03	0.2	285.15	0	0.00	287.50	0.2	6,696	0.00%
2021/08/02	1.1	285.64	0	0.00	287.00	1.1	6,630	0.02%
2021/07/30	6.2	287.39	0	0.00	287.00	6.2	6,670	0.09%
2021/07/29	0.3	292.13	1	291.00	291.50	-0.7	6,744	-0.01%
2021/07/28	1	288.10	2	288.50	292.00	-1	6,843	-0.01%
2021/07/27	8.1	295.60	2	293.50	292.00	6.1	6,954	0.09%
2021/07/26	0	300.00	0.2	300.00	299.00	-0.2	7,031	0.00%
2021/07/22	1.1	308.77	0.1	306.50	303.00	1	7,307	0.01%
2021/07/21	1	301.50	0.2	305.36	306.00	0.8	7,336	0.01%
2021/07/20	1.3	301.75	1.3	299.08	300.00	0	7,312	0.00%
2021/07/19	0.3	306.21	1.5	304.50	308.00	-1.2	7,352	-0.02%
2021/07/16	2.7	321.24	1	324.36	319.50	1.7	7,368	0.02%
2021/07/15	9.1	325.19	10.3	321.17	320.50	-1.2	7,429	-0.02%
2021/07/14	10	320.00	7.8	316.99	323.00	2.2	7,510	0.03%
2021/07/13	1.2	309.01	8.4	308.69	307.00	-7.2	7,306	-0.10%
2021/07/09	0.2	296.41	2	294.75	295.00	-1.8	7,204	-0.02%
2021/07/08	0.1	299.50	0	0.00	301.50	0.1	7,236	0.00%
2021/07/06	0.3	301.67	1	303.50	303.50	-0.7	7,341	-0.01%
2021/07/05	0	0.00	2	303.75	304.00	-2	7,396	-0.03%
2021/07/02	2	304.00	3.1	301.30	299.00	-1.1	7,426	-0.01%
2021/07/01	4.1	300.74	5.6	298.37	297.50	-1.5	7,406	-0.02%
2021/06/30	0.5	301.47	3	303.31	303.00	-2.6	7,452	-0.03%
2021/06/29	0.1	297.00	2	300.00	299.50	-2	7,513	-0.03%
2021/06/28	0.4	295.23	1	297.50	297.00	-0.6	7,553	-0.01%
2021/06/25	1	293.00	5	296.40	295.00	-4	7,636	-0.05%
2021/06/24	2.1	291.95	1	290.00	290.00	1.1	7,589	0.01%
2021/06/22	0	0.00	2	297.75	296.00	-2	7,564	-0.03%
2021/06/21	2	295.25	2	297.00	294.00	0	7,547	0.00%
2021/06/18	0	0.00	0.1	303.86	299.50	-0.1	7,535	0.00%
2021/06/17	2	297.75	2	299.50	299.50	0	7,434	0.00%
2021/06/16	1	302.50	6.2	302.82	303.00	-5.2	7,548	-0.07%
2021/06/15	1	304.01	1.2	300.17	302.00	-0.2	7,627	0.00%
2021/06/11	0	0.00	1.2	296.30	296.50	-1.2	7,614	-0.02%
2021/06/09	1	296.50	2	298.50	295.00	-1	7,788	-0.01%
2021/06/08	0	0.00	1	298.00	297.50	-1	7,882	-0.01%
2021/06/07	1	295.99	4	296.25	297.00	-3	8,083	-0.04%
2021/06/04	3.1	296.33	9	296.39	297.00	-6	8,210	-0.07%
2021/06/03	1.1	295.68	2.4	296.52	297.00	-1.3	8,421	-0.02%
2021/06/01	0	0.00	1	295.50	297.00	-1	8,612	-0.01%
2021/05/31	1.2	293.67	3.1	295.29	296.00	-1.9	8,755	-0.02%
2021/05/28	4.1	292.26	2.2	291.76	291.50	2	8,813	0.02%
2021/05/27	0	0.00	2	293.43	293.50	-2	8,955	-0.02%
2021/05/26	0	289.50	0	0.00	290.00	0	9,116	0.00%
2021/05/25	0.3	287.66	1.1	289.44	290.00	-0.8	9,278	-0.01%
2021/05/24	0	0.00	1.6	285.00	285.00	-1.6	9,379	-0.02%
2021/05/21	2.4	288.06	3	285.50	289.00	-0.7	9,496	-0.01%
2021/05/20	0.1	276.50	4	279.01	281.00	-4	9,525	-0.04%
2021/05/19	1	273.51	0.5	274.50	273.50	0.5	9,565	0.01%
2021/05/18	3	272.33	2.9	273.12	274.50	0.1	9,817	0.00%
2021/05/17	1.8	269.02	9.3	265.39	266.50	-7.5	10,280	-0.07%
2021/05/14	5	267.82	2	266.78	266.50	3	10,532	0.03%
2021/05/13	1.7	266.64	0.2	267.83	264.50	1.5	10,530	0.01%
2021/05/12	4.2	258.87	6.4	258.93	265.00	-2.2	10,497	-0.02%
2021/05/11	20.4	271.97	4.1	273.35	271.00	16.3	10,427	0.16%
2021/05/10	3.2	290.01	0	0.00	287.50	3.2	10,349	0.03%
2021/05/07	0	0.00	3.1	292.27	293.50	-3.1	10,556	-0.03%
2021/05/06	7.3	283.46	1.4	282.73	283.00	6	10,604	0.06%
2021/05/05	5.4	285.65	0	0.00	283.50	5.4	10,605	0.05%
2021/05/04	5.2	296.75	2.5	303.82	291.50	2.8	10,601	0.03%
2021/05/03	0.1	305.18	5.4	308.03	306.50	-5.3	10,520	-0.05%
2021/04/29	3.1	308.82	9.3	309.96	302.50	-6.2	10,571	-0.06%
2021/04/28	1.1	302.81	2	305.50	305.50	-0.9	10,525	-0.01%
2021/04/27	1	302.00	13	301.19	302.00	-12	10,594	-0.11%
2021/04/26	1	299.00	6.3	298.74	298.00	-5.3	10,649	-0.05%
2021/04/23	9	293.95	1	297.00	297.00	8	11,017	0.07%
2021/04/22	15.1	297.41	1	293.04	293.00	14.1	11,200	0.13%
2021/04/21	3.1	304.17	2	303.75	301.00	1.1	11,269	0.01%
2021/04/20	6.1	310.88	34	305.85	307.50	-27.9	11,321	-0.25%
2021/04/19	4.1	296.35	0.3	296.50	298.00	3.8	11,243	0.03%
2021/04/16	2	293.25	1.1	295.88	296.50	0.9	11,421	0.01%
2021/04/15	7	289.64	8.4	293.40	295.50	-1.4	11,843	-0.01%
2021/04/14	1.1	294.67	3.1	292.88	291.50	-2.1	12,150	-0.02%
2021/04/13	2.2	293.91	3	294.17	292.00	-0.8	12,554	-0.01%
2021/04/12	4.3	293.66	3.3	298.75	291.00	1	12,759	0.01%
2021/04/09	0.1	298.00	1	299.00	299.00	-0.9	12,786	-0.01%
2021/04/08	2.1	298.02	1	300.50	297.00	1.1	12,809	0.01%
2021/04/07	0	297.16	1.3	297.20	298.50	-1.2	12,818	-0.01%
2021/04/06	2	298.75	8.1	299.06	298.00	-6.1	12,773	-0.05%
2021/04/01	1.1	294.36	12.6	293.74	295.50	-11.5	12,726	-0.09%
2021/03/31	3	290.50	3	291.33	288.00	0	12,593	0.00%
2021/03/30	5	291.80	2.1	291.62	292.50	2.9	12,538	0.02%
2021/03/29	1.1	287.09	4.5	287.88	288.00	-3.4	12,459	-0.03%
2021/03/26	0.2	286.59	0	0.00	288.00	0.2	12,493	0.00%
2021/03/25	5	281.20	1	284.00	284.00	4	12,538	0.03%
2021/03/24	3	285.00	1.1	285.54	285.50	1.9	12,556	0.02%
2021/03/23	0.1	289.00	4.1	287.49	288.00	-4.1	12,582	-0.03%
2021/03/22	3.1	284.73	1	286.47	287.00	2.1	12,608	0.02%
2021/03/19	6.1	285.10	4	285.00	283.00	2.1	12,739	0.02%
2021/03/18	8	286.88	17.1	288.86	288.00	-9.1	12,699	-0.07%
2021/03/17	2	281.00	1	283.00	284.00	1	12,670	0.01%
2021/03/16	6.3	282.40	3.5	283.36	282.00	2.8	12,653	0.02%
2021/03/15	3	278.84	0	0.00	277.50	3	12,623	0.02%
2021/03/12	8	281.88	7	282.00	282.00	1	12,679	0.01%
2021/03/11	4.1	271.31	4.1	277.07	281.50	-0.1	12,777	0.00%
2021/03/10	3.5	269.41	3	265.50	265.00	0.5	12,730	0.00%
2021/03/09	5.5	263.17	55	265.44	263.50	-49.5	12,665	-0.39%
2021/03/08	71.3	271.38	1.1	270.91	270.50	70.2	12,526	0.56%
2021/03/05	0.4	277.06	3.3	276.26	275.00	-2.9	12,528	-0.02%
2021/03/04	4.4	280.48	3	281.33	281.00	1.4	12,597	0.01%
2021/03/03	8.8	285.97	0	0.00	289.00	8.8	12,531	0.07%
2021/03/02	2.1	293.68	5	290.20	288.00	-2.9	12,523	-0.02%
2021/02/26	11	284.37	5.1	283.62	280.50	5.9	12,443	0.05%
2021/02/25	6.6	293.15	3	296.17	294.50	3.6	12,163	0.03%
2021/02/24	6.1	295.84	0.6	300.25	294.00	5.5	12,077	0.05%
2021/02/23	1.3	297.34	1	301.00	303.00	0.3	11,987	0.00%
2021/02/22	3.3	301.01	6	302.50	301.00	-2.7	11,955	-0.02%
2021/02/19	6.4	298.94	3.7	301.19	300.00	2.7	11,887	0.02%
2021/02/18	6.3	307.19	15.5	309.65	306.00	-9.1	11,834	-0.08%
2021/02/17	6.1	292.40	12.1	295.97	299.50	-6	11,619	-0.05%
2021/02/05	19.3	280.61	7.1	280.82	280.50	12.2	11,080	0.11%
2021/02/04	0.2	285.26	3	287.00	287.00	-2.8	10,881	-0.03%
2021/02/03	2.4	286.01	0	0.00	284.00	2.4	10,819	0.02%
2021/02/02	3.1	289.29	1.1	288.46	286.00	1.9	10,738	0.02%
2021/02/01	5.1	282.42	2.3	284.65	285.00	2.8	10,605	0.03%
2021/01/29	3.2	291.73	4.3	295.00	282.50	-1.1	10,611	-0.01%
2021/01/28	1.4	284.68	13.3	287.66	287.50	-12	10,465	-0.11%
2021/01/27	12.3	286.92	0	0.00	287.50	12.3	10,350	0.12%
2021/01/26	5.7	289.87	2	289.00	289.00	3.7	10,236	0.04%
2021/01/25	1	294.01	7.4	294.34	295.50	-6.4	10,157	-0.06%
2021/01/22	11.6	292.89	4.6	295.02	291.00	7	10,248	0.07%
2021/01/21	12.8	296.71	4	297.63	299.00	8.8	10,109	0.09%
2021/01/20	4.7	295.72	3	296.67	294.50	1.7	10,044	0.02%
2021/01/19	9.7	294.95	8.2	296.73	294.00	1.6	9,992	0.02%
2021/01/18	23.6	287.77	5.1	287.49	289.50	18.5	9,867	0.19%
2021/01/15	8.6	302.51	7.1	302.94	299.50	1.5	9,503	0.02%
2021/01/14	20.4	304.43	4.1	306.90	306.00	16.4	9,217	0.18%
2021/01/13	3.6	312.11	1	312.53	312.50	2.6	8,987	0.03%
2021/01/12	5.2	315.73	2.3	315.18	314.00	2.8	8,809	0.03%
2021/01/11	10.7	307.93	9.1	309.91	313.00	1.6	8,579	0.02%
2021/01/08	34.6	316.48	29.5	312.33	310.00	5.1	8,383	0.06%
2021/01/07	15.5	305.01	10.1	308.81	316.00	5.4	7,990	0.07%
2021/01/06	19.3	294.27	12	295.67	298.00	7.2	7,644	0.09%
2021/01/05	13.4	278.16	7	276.79	276.50	6.4	7,261	0.09%
2021/01/04	2.2	264.00	1	270.00	265.00	1.2	7,118	0.02%
2020/12/31	2.1	263.20	1	263.00	263.00	1.1	7,043	0.01%
2020/12/30	1.4	257.07	2	258.00	260.00	-0.6	7,019	-0.01%
2020/12/29	2	255.00	2	255.00	255.50	0	7,001	0.00%
2020/12/28	0	0.00	14	253.57	254.50	-14	7,092	-0.20%
2020/12/25	0	0.00	1	250.98	249.00	-1	7,102	-0.01%
2020/12/24	1.1	247.57	0	0.00	247.50	1.1	7,141	0.01%
2020/12/23	3	248.17	1	248.50	248.00	2	7,158	0.03%
2020/12/22	18.2	250.78	0.1	251.31	247.00	18.1	7,235	0.25%
2020/12/21	0.1	254.00	6	251.75	258.00	-5.9	7,255	-0.08%
2020/12/18	0	0.00	1	245.00	248.00	-1	7,213	-0.01%
2020/12/17	2	247.75	2	249.00	247.00	0	7,157	0.00%
2020/12/16	1	247.00	1.2	248.42	248.00	-0.2	7,098	0.00%
2020/12/15	2.1	245.76	1	250.50	245.50	1.1	7,097	0.02%
2020/12/14	1.3	245.19	0	0.00	246.00	1.3	6,941	0.02%
2020/12/11	1	245.50	1	249.50	250.50	0	6,871	0.00%
2020/12/10	1.2	247.63	0	0.00	248.00	1.2	6,838	0.02%
2020/12/09	4	250.38	1	251.02	251.00	3	6,814	0.04%
2020/12/08	1	246.56	2.1	246.83	249.00	-1.1	6,771	-0.02%
2020/12/07	11.6	253.77	8	254.25	250.00	3.6	6,635	0.05%
2020/12/04	6.6	245.12	4	245.50	247.00	2.6	6,466	0.04%
2020/12/03	0	0.00	1	235.00	237.00	-1	6,338	-0.02%
2020/12/02	1.1	230.62	3.1	230.88	232.00	-2	6,322	-0.03%
2020/12/01	1	227.00	5	225.30	227.00	-4	6,360	-0.06%
2020/11/30	5	224.70	2	226.50	224.50	3	6,277	0.05%
2020/11/27	3	218.17	4	220.75	220.00	-1	6,122	-0.02%
2020/11/26	3	215.33	5	213.50	216.00	-2	6,102	-0.03%
2020/11/25	2.1	207.06	0	0.00	207.50	2.1	6,072	0.03%
2020/11/24	0	0.00	1	210.00	209.50	-1	6,033	-0.02%
2020/11/23	1	211.00	1	212.50	212.00	0	6,041	0.00%
2020/11/20	0	0.00	1	209.00	209.00	-1	5,974	-0.02%
2020/11/19	0.5	206.50	0	0.00	208.00	0.5	5,955	0.01%
2020/11/18	1	202.50	0.1	201.50	203.00	0.9	5,913	0.01%
2020/11/17	0	203.00	2	204.75	205.50	-2	6,011	-0.03%
2020/11/16	0.1	201.00	2	202.00	202.00	-1.9	6,079	-0.03%
2020/11/13	0.1	199.50	0	0.00	200.50	0.1	6,028	0.00%
2020/11/12	0.3	198.00	3.4	201.00	202.00	-3.1	6,023	-0.05%
2020/11/11	0	0.00	4	195.13	195.00	-4	5,885	-0.07%
2020/11/10	5	192.42	0	0.00	193.00	5	5,866	0.09%
2020/11/09	0.1	198.00	0	0.00	197.50	0.1	5,906	0.00%
2020/11/06	0	196.25	2	195.00	194.50	-2	6,009	-0.03%
2020/11/05	6	188.50	0	0.00	189.50	6	5,996	0.10%
2020/11/04	0	0.00	2	191.00	192.00	-2	5,991	-0.03%
2020/11/03	1	189.00	0	0.00	188.00	1	6,046	0.02%
2020/11/02	5	185.40	0	0.00	188.00	5	6,107	0.08%
2020/10/30	3	190.67	0	0.00	190.00	3	6,184	0.05%
2020/10/29	2	195.00	1.4	197.00	195.00	0.6	6,153	0.01%
2020/10/28	0.1	200.50	0.1	200.50	200.50	0	6,284	0.00%
2020/10/27	0.1	199.20	24	201.77	203.00	-23.9	6,435	-0.37%
2020/10/23	0	0.00	2	192.00	192.00	-2	6,806	-0.03%
2020/10/22	1	194.50	0	0.00	194.50	1	6,914	0.01%
2020/10/19	0	0.00	0.1	196.50	196.50	-0.1	7,184	0.00%
2020/10/16	3	194.33	2	195.50	195.00	1	7,338	0.01%
2020/10/14	2	194.00	0	0.00	194.00	2	7,457	0.03%
2020/10/12	3	195.67	4	194.63	196.00	-1	7,604	-0.01%
2020/10/07	0	0.00	1	190.50	191.00	-1	7,607	-0.01%
2020/10/06	0	0.00	5	190.70	191.50	-5	7,633	-0.07%
2020/10/05	0	0.00	2	191.25	189.50	-2	7,735	-0.03%
2020/09/30	1	188.00	0	0.00	189.00	1	7,780	0.01%
2020/09/29	0	0.00	1	185.00	185.00	-1	7,853	-0.01%
2020/09/25	2	179.50	1	176.50	176.50	1	8,133	0.01%
2020/09/24	7	180.86	5	183.50	183.00	2	8,207	0.02%
2020/09/23	0	0.00	2	185.50	185.00	-2	8,252	-0.02%
2020/09/22	4	187.00	3	186.50	185.50	1	8,288	0.01%
2020/09/21	2	189.50	5	191.40	190.00	-3	8,367	-0.04%
2020/09/18	1	189.00	1	191.00	191.00	0	8,586	0.00%
2020/09/17	1	191.00	0	0.00	191.00	1	8,638	0.01%
2020/09/16	0	0.00	0.2	191.00	191.00	-0.2	8,829	0.00%
2020/09/15	0	0.00	1	189.50	188.50	-1	8,983	-0.01%
2020/09/14	0	0.00	1	188.50	189.00	-1	9,198	-0.01%
2020/09/11	1	187.00	1	186.50	187.50	0	9,408	0.00%
2020/09/10	2	183.50	1	183.50	185.50	1	9,502	0.01%
2020/09/09	5	180.90	1	182.50	184.00	4	9,624	0.04%
2020/09/08	2	183.00	2	184.00	184.50	0	9,664	0.00%
2020/09/07	4	181.50	6.2	181.05	182.00	-2.2	9,760	-0.02%
2020/09/04	25	185.68	26	185.69	186.00	-1	9,838	-0.01%
2020/09/03	26	193.23	1	193.00	191.50	25	9,881	0.25%
2020/09/02	0	0.00	1	194.50	189.50	-1	10,189	-0.01%
2020/09/01	2	189.00	1	188.50	190.50	1	10,200	0.01%
2020/08/31	4	192.63	2	190.00	189.00	2	10,210	0.02%
2020/08/28	0	0.00	1	193.00	194.00	-1	10,300	-0.01%
2020/08/27	1	194.50	0	0.00	193.50	1	10,476	0.01%
2020/08/26	0	0.00	1	197.00	197.00	-1	10,533	-0.01%
2020/08/24	0	0.00	3	194.17	197.00	-3	10,689	-0.03%
2020/08/21	7	189.79	1	190.00	191.00	6	10,666	0.06%
2020/08/20	1	190.00	12.1	189.52	190.50	-11.1	10,526	-0.11%
2020/08/19	6	200.33	8	202.81	200.00	-2	10,394	-0.02%
2020/08/18	6	199.92	1	202.50	201.50	5	10,373	0.05%
2020/08/17	0	0.00	1	203.50	204.00	-1	10,355	-0.01%
2020/08/14	0.1	201.50	20	203.63	201.50	-19.9	10,369	-0.19%
2020/08/12	1	197.50	0.1	198.50	198.50	0.9	10,322	0.01%
2020/08/11	0	0.00	1	202.50	199.50	-1	10,220	-0.01%
2020/08/07	1	200.50	1	200.00	200.50	0	10,186	0.00%
2020/08/06	2	205.50	0	0.00	204.50	2	10,203	0.02%
2020/08/05	6	204.17	0	0.00	204.50	6	10,186	0.06%
2020/08/04	1	206.00	9	205.83	207.50	-8	10,090	-0.08%
2020/08/03	4	203.50	2	204.99	202.50	2	9,991	0.02%
2020/07/31	7	200.00	5	201.00	200.00	2	9,801	0.02%
2020/07/30	4	198.00	23	198.22	197.50	-19	9,591	-0.20%
2020/07/29	4	191.50	0	0.00	191.00	4	9,357	0.04%
2020/07/28	6	191.17	0	0.00	187.00	6	9,273	0.06%
2020/07/27	0	188.50	0	0.00	188.50	0	9,361	0.00%
2020/07/24	1	185.00	22	184.93	184.50	-21	9,299	-0.23%
2020/07/23	17	189.00	0	0.00	190.00	17	9,220	0.18%
2020/07/22	3	190.83	4	190.50	192.50	-1	9,198	-0.01%
2020/07/21	5	187.40	3.1	185.98	185.50	1.9	9,011	0.02%
2020/07/20	3	180.33	1	181.00	182.00	2	8,932	0.02%
2020/07/17	10	184.15	2.1	188.39	184.00	7.9	8,887	0.09%
2020/07/16	4	183.50	20	183.05	185.00	-16	8,791	-0.18%
2020/07/15	1	185.50	1	184.50	184.50	0	8,756	0.00%
2020/07/13	0	0.00	1	185.51	186.50	-1	8,712	-0.01%
2020/07/10	0	0.00	8.2	182.68	183.50	-8.2	8,784	-0.09%
2020/07/09	4	183.00	3	183.14	180.50	1	8,750	0.01%
2020/07/08	2	178.50	0.1	179.00	179.50	1.9	8,643	0.02%
2020/07/07	5	175.00	2	176.50	175.00	3	8,588	0.03%
2020/07/06	4	176.75	6	178.42	176.50	-2	8,511	-0.02%
2020/07/03	0	0.00	9	167.94	169.50	-9	8,319	-0.11%
2020/07/02	2	163.00	1	166.00	165.50	1	8,224	0.01%
2020/07/01	2	170.50	3	170.50	169.50	-1	8,169	-0.01%
2020/06/30	1	169.00	1	167.50	167.50	0	8,096	0.00%
2020/06/29	1	168.50	2	169.25	168.50	-1	8,034	-0.01%
2020/06/24	4.1	168.49	3	169.17	168.00	1.1	7,845	0.01%
2020/06/23	1	169.50	1	170.00	170.00	0	7,789	0.00%
2020/06/22	0.1	168.00	0	0.00	169.00	0.1	7,631	0.00%
2020/06/19	0	0.00	3	165.83	166.50	-3	7,541	-0.04%
2020/06/18	0	0.00	10	162.25	162.50	-10	7,329	-0.14%
2020/06/17	0	0.00	4	158.00	159.00	-4	7,188	-0.06%
2020/06/15	2	153.00	3	153.17	153.00	-1	7,265	-0.01%
2020/06/12	3	154.50	5	154.60	155.00	-2	7,240	-0.03%
2020/06/11	6	155.50	5	162.00	156.50	1	7,220	0.01%
2020/06/10	1	160.00	0	0.00	160.50	1	7,181	0.01%
2020/06/09	3	160.00	14	161.18	159.00	-11	7,355	-0.15%
2020/06/08	0	0.00	1	154.50	155.00	-1	7,223	-0.01%
2020/06/05	0	0.00	1	153.50	153.50	-1	7,217	-0.01%
2020/06/04	2	153.00	6	152.50	152.50	-4	7,195	-0.06%
2020/06/03	3	149.83	8	149.38	151.50	-5	7,156	-0.07%
2020/06/02	1	145.50	3	145.33	145.00	-2	6,973	-0.03%
2020/06/01	0	0.00	2	142.75	144.00	-2	6,888	-0.03%
2020/05/28	1	140.00	0	0.00	139.00	1	6,715	0.01%
2020/05/26	1	140.50	1	140.50	140.00	0	6,808	0.00%
2020/05/25	1	139.50	0	0.00	139.50	1	6,827	0.01%
2020/05/22	1	137.50	0	0.00	138.00	1	6,852	0.01%
2020/05/20	0	0.00	3	141.50	141.00	-3	6,857	-0.04%
2020/05/19	0	0.00	5	140.70	141.00	-5	6,855	-0.07%
2020/05/15	4	138.25	1	137.00	138.50	3	6,829	0.04%
2020/05/14	2	141.75	2	141.50	140.00	0	6,788	0.00%
2020/05/13	0	0.00	2	140.25	140.50	-2	6,751	-0.03%
2020/05/12	3	136.67	2	138.00	137.00	1	6,687	0.01%
2020/05/11	1	140.50	0	0.00	140.00	1	6,679	0.01%
2020/05/08	2	140.00	1	140.50	140.00	1	6,704	0.01%
2020/05/06	2	138.00	0	0.00	138.50	2	6,732	0.03%
2020/05/05	2	138.50	7	138.50	139.00	-5	6,692	-0.07%
2020/05/04	5	135.90	10	136.25	136.00	-5	6,700	-0.07%
2020/04/30	3	141.33	16	140.94	140.00	-13	6,627	-0.20%
2020/04/29	0	0.00	2	136.75	138.00	-2	6,460	-0.03%
2020/04/28	0	0.00	1	135.00	135.00	-1	6,480	-0.02%
2020/04/27	1	133.50	2	133.75	133.50	-1	6,652	-0.02%
2020/04/24	0	0.00	1	131.00	131.00	-1	6,727	-0.01%
2020/04/22	3	128.50	0	0.00	131.00	3	6,800	0.04%
2020/04/21	2.2	129.05	1	133.00	128.50	1.2	6,834	0.02%
2020/04/20	10	131.20	3	131.17	131.00	7	6,824	0.10%
2020/04/17	4	136.50	2	135.75	134.50	2	6,786	0.03%
2020/04/16	5	134.30	1	135.00	134.00	4	6,778	0.06%
2020/04/15	8	135.88	3	136.00	136.50	5	6,857	0.07%
2020/04/14	7	131.86	11	131.05	132.00	-4	6,752	-0.06%
2020/04/13	3	125.50	0.1	126.00	125.00	2.9	6,728	0.04%
2020/04/10	4.2	127.91	1	127.50	128.00	3.2	6,762	0.05%
2020/04/09	1	124.50	0	0.00	125.00	1	6,768	0.01%
2020/04/08	3	123.33	1	126.00	125.00	2	6,739	0.03%
2020/04/07	3	121.33	0	0.00	121.00	3	6,709	0.04%
2020/04/06	4	117.50	0	0.00	119.00	4	6,804	0.06%
2020/03/31	0	0.00	2	120.00	120.50	-2	6,725	-0.03%
2020/03/24	2	115.50	5.4	117.83	115.00	-3.4	6,667	-0.05%
2020/03/23	2	111.00	0	0.00	112.50	2	6,714	0.03%
2020/03/20	1	117.00	0	0.00	117.50	1	6,693	0.01%
2020/03/19	2.4	110.58	1	114.00	111.00	1.4	6,643	0.02%
2020/03/18	0	0.00	5	116.00	115.00	-5	6,604	-0.08%
2020/03/16	2	121.00	2	119.50	118.00	0	6,460	0.00%
2020/03/13	15	115.53	0	0.00	120.00	15	6,356	0.24%
2020/03/12	16	127.47	2	124.50	123.50	14	6,073	0.23%
2020/03/10	1	133.00	15	134.50	133.00	-14	5,832	-0.24%
2020/03/09	8	134.63	19	135.50	133.00	-11	5,776	-0.19%
2020/03/06	4	138.75	1	139.50	138.50	3	5,654	0.05%
2020/03/03	2	138.50	0	0.00	138.00	2	5,843	0.03%
2020/02/27	2	140.00	6	140.00	140.00	-4	5,910	-0.07%
2020/02/25	0	0.00	5	140.00	141.00	-5	5,806	-0.09%
2020/02/24	1	141.50	26	141.52	141.50	-25	5,792	-0.43%
2020/02/20	0	0.00	1	144.00	144.00	-1	5,860	-0.02%
2020/02/19	1	144.00	0	0.00	143.50	1	5,833	0.02%
2020/02/18	2	142.00	0	0.00	142.00	2	5,914	0.03%
2020/02/14	0	0.00	1	146.50	146.50	-1	5,939	-0.02%
2020/02/13	2	144.00	26.5	145.97	145.50	-24.5	5,910	-0.41%
2020/02/12	1	143.00	1	144.00	144.00	0	5,916	0.00%
2020/02/11	1	143.00	50	143.00	142.50	-49	5,928	-0.83%
2020/02/10	2	141.50	1	142.50	143.00	1	6,084	0.02%
2020/02/06	1	146.50	0	0.00	147.00	1	6,445	0.02%
2020/02/05	5	145.50	1	143.00	145.50	4	6,521	0.06%
2020/02/04	1	141.50	0	0.00	142.50	1	6,507	0.02%
2020/02/03	1	140.00	0	0.00	140.50	1	6,618	0.02%
2020/01/31	3	143.67	0	0.00	143.00	3	6,656	0.05%
2020/01/30	3	148.33	15	143.73	143.00	-12	6,897	-0.17%
2020/01/20	1	153.00	5	153.60	152.50	-4	6,756	-0.06%
2020/01/16	2	149.25	0	0.00	151.00	2	6,757	0.03%
2020/01/15	2	148.25	0	0.00	148.50	2	6,755	0.03%
2020/01/14	0	0.00	27.2	150.00	151.00	-27.2	6,760	-0.40%
2020/01/13	27	152.44	0	0.00	149.50	27	6,828	0.40%
2020/01/09	0	0.00	1	152.00	152.00	-1	6,880	-0.01%
2020/01/07	1	147.00	8	147.63	149.00	-7	6,885	-0.10%
2020/01/06	2	147.75	0	0.00	149.00	2	7,018	0.03%
2020/01/03	1	151.00	6	151.33	151.50	-5	7,172	-0.07%
2020/01/02	2	151.00	0	0.00	151.00	2	7,145	0.03%
2019/12/31	1	152.00	1.4	152.06	151.50	-0.4	7,212	-0.01%
2019/12/30	1	152.00	7	152.21	152.00	-6	7,322	-0.08%
2019/12/27	0	0.00	8	148.00	148.00	-8	7,179	-0.11%
2019/12/26	2	145.50	1	147.00	146.00	1	7,226	0.01%
2019/12/24	4	145.63	0	0.00	146.50	4	7,488	0.05%
2019/12/23	0	0.00	1	148.00	148.50	-1	7,697	-0.01%
2019/12/20	5	146.70	0	0.00	146.50	5	8,017	0.06%
2019/12/19	0	0.00	7	150.07	150.50	-7	8,048	-0.09%
2019/12/18	0	0.00	1	149.00	150.00	-1	8,014	-0.01%
2019/12/17	7	148.14	3	148.50	149.50	4	8,012	0.05%
2019/12/16	2	148.25	4	147.38	148.50	-2	7,995	-0.03%
2019/12/13	0	0.00	2	145.50	145.50	-2	7,920	-0.03%
2019/12/12	0	0.00	2	143.25	143.00	-2	7,841	-0.03%
2019/12/10	0	0.00	1	142.50	142.50	-1	7,874	-0.01%
2019/12/09	0	0.00	22	142.70	143.00	-22	7,882	-0.28%
2019/12/06	0	0.00	10	141.50	141.50	-10	7,794	-0.13%
2019/12/05	1	141.00	0	0.00	140.50	1	7,745	0.01%
2019/12/04	1	139.00	0	0.00	140.00	1	7,709	0.01%
2019/12/02	0	0.00	2	140.25	140.50	-2	7,742	-0.03%
2019/11/29	0	0.00	1	142.00	140.00	-1	7,695	-0.01%
2019/11/28	1	139.50	5	141.60	142.00	-4	7,588	-0.05%
2019/11/27	0	0.00	1	139.50	139.00	-1	7,523	-0.01%
2019/11/26	3	139.50	2	140.00	138.50	1	7,516	0.01%
2019/11/22	0	0.00	1	138.50	138.50	-1	7,445	-0.01%
2019/11/19	2	138.50	6	139.08	139.50	-4	7,466	-0.05%
2019/11/15	3	133.50	0	0.00	133.50	3	7,406	0.04%
2019/11/14	0.2	135.00	0	0.00	134.50	0.2	7,315	0.00%
2019/11/13	7	136.07	0.1	136.00	135.50	6.9	7,322	0.09%
2019/11/12	1	138.00	0	0.00	138.50	1	7,271	0.01%
2019/11/11	2	138.25	4	138.88	138.00	-2	7,248	-0.03%
2019/11/08	4	139.00	2	140.25	139.50	2	7,220	0.03%
2019/11/07	5	139.10	4	140.00	139.50	1	7,145	0.01%
2019/11/06	9	141.61	3	142.17	140.50	6	6,929	0.09%
2019/11/05	1	137.00	21	139.76	141.00	-20	6,785	-0.29%
2019/11/04	1	134.00	0	0.00	134.50	1	6,596	0.02%
2019/11/01	0	0.00	10	133.80	133.50	-10	6,568	-0.15%
2019/10/31	3	136.17	2	135.75	134.00	1	6,637	0.02%
2019/10/30	4	134.13	1	134.50	135.50	3	6,636	0.05%
2019/10/29	65	134.82	3	133.83	134.00	62	6,593	0.94%
2019/10/28	2	140.50	3	140.33	140.50	-1	6,289	-0.02%
2019/10/25	1	139.50	2	140.00	139.50	-1	6,228	-0.02%
2019/10/24	1	139.50	4	139.50	139.50	-3	6,184	-0.05%
2019/10/23	22	137.05	3	137.00	137.50	19	6,128	0.31%
2019/10/22	0	0.00	2	136.75	136.50	-2	6,120	-0.03%
2019/10/21	4	135.50	1	134.50	136.00	3	6,087	0.05%
2019/10/18	2	136.00	4	136.25	136.50	-2	5,989	-0.03%
2019/10/17	2	133.50	1	133.50	134.00	1	5,908	0.02%
2019/10/16	3	133.00	2	133.25	132.50	1	5,939	0.02%
2019/10/15	7	132.50	2	132.00	133.00	5	5,871	0.09%
2019/10/14	10	131.70	0	0.00	133.00	10	5,856	0.17%
2019/10/09	3	128.00	7	128.21	127.00	-4	5,664	-0.07%
2019/10/08	4	131.75	0.1	132.00	131.50	3.9	5,447	0.07%
2019/10/07	7	133.36	15	133.00	133.50	-8	5,436	-0.15%
2019/10/04	3	131.83	2	131.00	131.50	1	5,370	0.02%
2019/10/03	1	133.50	2	132.00	133.00	-1	5,228	-0.02%
2019/10/02	2	135.00	0	0.00	134.50	2	5,192	0.04%
2019/10/01	19	133.13	0	0.00	134.00	19	5,106	0.37%
2019/09/27	4	132.50	1	132.00	132.50	3	4,987	0.06%
2019/09/26	7	134.79	0	0.00	134.00	7	4,848	0.14%
2019/09/25	9	138.00	3	140.00	136.00	6	4,679	0.13%
2019/09/24	4	143.50	1	143.00	143.00	3	4,409	0.07%
2019/09/20	6	146.75	0	0.00	145.50	6	4,329	0.14%
2019/09/19	0	0.00	1	148.50	148.50	-1	4,250	-0.02%
2019/09/17	20	145.50	0	0.00	145.50	20	4,318	0.46%
2019/09/05	2	147.50	0	0.00	147.50	2	4,620	0.04%
2019/09/02	0.2	147.00	0	0.00	146.00	0.2	4,626	0.00%
2019/08/29	0.2	144.50	0	0.00	143.50	0.2	4,697	0.00%
2019/08/28	1.1	144.62	0	0.00	144.50	1.1	4,739	0.02%
2019/08/27	0.2	146.00	0	0.00	145.50	0.2	4,837	0.00%
2019/08/26	0	0.00	175	145.29	145.00	-175	4,872	-3.59%	大賣/鉅額交易
2019/08/23	4.2	148.52	0	0.00	148.50	4.2	4,880	0.09%
2019/08/21	3	150.00	0	0.00	150.00	3	5,274	0.06%
2019/08/16	0	0.00	26	146.98	146.50	-26	5,531	-0.47%
2019/08/07	0	0.00	2.5	149.89	149.50	-2.5	5,834	-0.04%
2019/08/06	15	145.07	0	0.00	148.50	15	5,902	0.25%
2019/08/05	6	149.25	0	0.00	148.50	6	5,832	0.10%
2019/08/02	3	149.33	2	151.25	152.50	1	5,845	0.02%
2019/08/01	36	153.28	10	154.50	153.00	26	5,810	0.45%
2019/07/31	0	0.00	1	152.50	151.50	-1	5,702	-0.02%
2019/07/30	1	150.50	0	0.00	149.00	1	5,719	0.02%
2019/07/25	2	149.75	0	0.00	149.50	2	5,956	0.03%
2019/07/24	4	151.38	0	0.00	151.50	4	5,931	0.07%
2019/07/22	40.2	148.50	0	0.00	148.00	40.2	5,862	0.69%
2019/07/18	12	147.75	1	147.00	147.50	11	5,889	0.19%
2019/07/17	1	151.00	0	0.00	150.00	1	5,804	0.02%
2019/07/16	1	153.00	0	0.00	154.50	1	5,759	0.02%
2019/07/11	5	153.50	1	152.50	152.00	4	5,683	0.07%
2019/07/10	3	151.00	0.5	152.00	151.50	2.5	5,659	0.04%
2019/07/09	1.2	151.13	2	151.75	151.00	-0.9	5,691	-0.01%
2019/07/08	5	153.00	2	154.00	154.00	3	5,758	0.05%
2019/07/04	1	153.00	1	153.50	155.00	0	5,949	0.00%
2019/07/03	1	152.00	0	0.00	152.00	1	5,980	0.02%
2019/07/02	160	155.69	0	0.00	155.00	160	6,103	2.62%	大買/鉅額交易
2019/07/01	0	0.00	5	160.50	160.50	-5	6,084	-0.08%
2019/06/27	0	0.00	2	155.50	156.00	-2	6,059	-0.03%
2019/06/25	1	155.00	0	0.00	155.00	1	6,109	0.02%
2019/06/24	0	0.00	0.1	158.50	158.50	-0.1	6,069	0.00%
2019/06/21	0	0.00	3	159.67	159.50	-3	6,074	-0.05%
2019/06/20	0	0.00	1	159.00	159.00	-1	5,974	-0.02%
2019/06/19	1	158.50	46	158.52	158.00	-45	6,030	-0.75%
2019/06/17	2	151.00	0	0.00	153.00	2	6,239	0.03%
2019/06/14	0	0.00	27	149.11	148.00	-27	6,291	-0.43%
2019/06/13	10.4	150.54	0	0.00	150.50	10.4	6,326	0.16%
2019/06/11	0	0.00	1	152.50	151.00	-1	6,477	-0.02%
2019/06/10	8	151.50	8	151.38	151.50	0	6,602	0.00%
2019/06/06	20	147.50	2	147.75	148.00	18	6,907	0.26%
2019/06/05	30	147.00	0	0.00	146.00	30	6,915	0.43%
2019/06/04	0	0.00	2	150.25	149.50	-2	6,928	-0.03%
2019/05/31	0	0.00	1	142.50	142.50	-1	6,862	-0.01%
2019/05/30	3	142.83	30	142.00	142.50	-27	6,859	-0.39%
2019/05/28	1	140.50	0	0.00	138.00	1	7,099	0.01%
2019/05/27	30	140.50	0	0.00	140.00	30	6,841	0.44%
2019/05/24	6	138.33	6	140.50	140.00	0	6,832	0.00%
2019/05/23	0	0.00	1	139.00	136.50	-1	6,779	-0.01%
2019/05/22	1	142.00	41	139.99	140.50	-40	6,709	-0.60%
2019/05/21	42	143.77	0	0.00	143.00	42	6,750	0.62%
2019/05/20	0	0.00	150	142.06	145.00	-150	6,728	-2.23%	大賣/鉅額交易
2019/05/17	2	145.00	6	147.00	142.50	-4	6,712	-0.06%
2019/05/16	23	145.04	1	145.00	144.00	22	6,741	0.33%
2019/05/14	66	148.67	0	0.00	149.00	66	6,880	0.96%
2019/05/13	2	150.50	0	0.00	150.00	2	6,851	0.03%
2019/05/10	1	152.50	112	149.96	150.50	-111	6,939	-1.60%	大賣/鉅額交易
2019/05/09	3	152.00	1	151.00	151.00	2	6,955	0.03%
2019/05/08	0	0.00	1	153.50	155.50	-1	6,990	-0.01%
2019/05/07	0	0.00	6	156.50	155.50	-6	6,969	-0.09%
2019/05/06	28	153.79	2	154.25	153.50	26	7,030	0.37%
2019/05/03	1	158.00	2	160.50	160.50	-1	7,026	-0.01%
2019/05/02	3	159.00	2	160.00	159.50	1	7,058	0.01%
2019/04/29	0	0.00	1	161.50	162.00	-1	7,102	-0.01%
2019/04/26	2	161.00	0	0.00	161.00	2	7,221	0.03%
2019/04/24	3	159.50	5	158.50	160.00	-2	7,468	-0.03%
2019/04/23	1	159.00	1	158.00	160.50	0	7,710	0.00%
2019/04/22	1	160.00	0	0.00	160.00	1	7,772	0.01%
2019/04/19	5	159.80	32	161.00	159.00	-27	7,897	-0.34%
2019/04/18	0	0.00	1	161.00	161.00	-1	8,008	-0.01%
2019/04/16	0	0.00	112	161.28	162.00	-112	8,448	-1.33%	大賣/鉅額交易
2019/04/15	1	163.50	21	163.90	162.00	-20	8,716	-0.23%
2019/04/12	0.3	163.00	0.1	163.00	163.00	0.2	8,829	0.00%
2019/04/11	12	164.63	0	0.00	165.50	12	8,791	0.14%
2019/04/10	0.3	165.00	0	0.00	166.00	0.3	8,729	0.00%
2019/04/09	1	162.50	0	0.00	164.00	1	8,641	0.01%
2019/04/08	0	0.00	14	164.54	165.00	-14	8,634	-0.16%
2019/04/03	1	159.50	3	158.83	160.00	-2	8,495	-0.02%
2019/04/01	5	157.20	2	156.50	156.00	3	8,408	0.04%
2019/03/29	67	158.05	1	158.50	159.00	66	8,306	0.79%
2019/03/28	36	159.83	0	0.00	161.50	36	8,347	0.43%
2019/03/27	10	161.00	0	0.00	162.50	10	8,437	0.12%
2019/03/26	0	0.00	4	159.63	162.00	-4	8,422	-0.05%
2019/03/25	23	156.20	1	157.50	156.00	22	8,371	0.26%
2019/03/22	1	162.00	2.1	160.03	161.50	-1.1	8,319	-0.01%
2019/03/21	34	159.35	0	0.00	160.50	34	8,304	0.41%
2019/03/20	24	154.79	0	0.00	155.50	24	8,223	0.29%
2019/03/19	0	0.00	1	154.50	154.50	-1	8,133	-0.01%
2019/03/18	0	0.00	3	151.00	151.50	-3	8,092	-0.04%
2019/03/15	0	0.00	1	149.00	149.00	-1	8,039	-0.01%
2019/03/14	1	149.00	1	149.50	150.00	0	7,943	0.00%
2019/03/13	4	147.25	7	148.00	148.00	-3	7,944	-0.04%
2019/03/12	10	146.15	12	148.08	144.00	-2	7,799	-0.03%
2019/03/06	2	153.00	1	153.00	154.50	1	7,897	0.01%
2019/03/05	1	156.00	0	0.00	153.50	1	7,930	0.01%
2019/03/04	14	157.21	4	158.88	157.00	10	7,920	0.13%
2019/02/27	0	0.00	1	154.00	153.50	-1	7,718	-0.01%
2019/02/25	2	154.75	1	154.00	154.00	1	7,714	0.01%
2019/02/21	2	155.00	1	155.00	155.00	1	7,759	0.01%
2019/02/20	0	0.00	2	155.25	154.50	-2	7,734	-0.03%
2019/02/19	1	152.00	0	0.00	152.50	1	7,654	0.01%
2019/02/18	0	0.00	4	154.50	154.00	-4	7,663	-0.05%
2019/02/14	0	0.00	0.7	154.00	154.50	-0.7	7,670	-0.01%
2019/02/13	20	154.25	0	0.00	153.50	20	7,584	0.26%
2019/02/12	2	153.00	0	0.00	153.00	2	7,515	0.03%
2019/01/30	1	150.00	6	150.58	151.00	-5	7,521	-0.07%
2019/01/29	1	147.50	0	0.00	149.00	1	7,570	0.01%
2019/01/28	1	152.00	3	151.67	152.00	-2	7,533	-0.03%
2019/01/25	0	0.00	3.6	154.00	154.00	-3.6	7,685	-0.05%
2019/01/24	2	151.50	4	151.50	152.50	-2	7,789	-0.03%
2019/01/23	2	149.00	1.3	150.26	149.50	0.7	8,076	0.01%
2019/01/22	1	151.50	0	0.00	151.50	1	8,212	0.01%
2019/01/21	1	151.00	2.1	151.95	152.00	-1.1	8,306	-0.01%
2019/01/18	0	0.00	1	150.50	150.50	-1	8,328	-0.01%
2019/01/17	2	152.50	7	150.71	150.00	-5	8,329	-0.06%
2019/01/16	0	0.00	1.1	149.45	149.50	-1.1	8,293	-0.01%
2019/01/15	4	147.63	12	147.92	150.00	-8	8,237	-0.10%
2019/01/14	6	141.50	0	0.00	142.00	6	8,030	0.07%
2019/01/11	11	141.23	0	0.00	142.00	11	8,003	0.14%
2019/01/10	2	143.75	0	0.00	145.00	2	7,900	0.03%
2019/01/09	4	144.00	11.1	144.00	144.50	-7.1	7,862	-0.09%
2019/01/08	5	139.70	3	140.83	140.50	2	7,698	0.03%
2019/01/07	35	133.74	3.2	135.41	138.00	31.8	7,555	0.42%
2019/01/04	2	131.50	8	129.81	131.00	-6	7,460	-0.08%
2019/01/03	0	129.50	2	130.00	130.00	-2	7,520	-0.03%
2019/01/02	2	128.25	0	0.00	127.00	2	7,561	0.03%
2018/12/28	0	0.00	2	128.50	129.50	-2	7,724	-0.03%
2018/12/27	3	128.00	1	127.00	127.50	2	7,887	0.03%
2018/12/26	2	126.50	0	0.00	126.00	2	7,971	0.03%
2018/12/25	2	127.00	0	0.00	127.00	2	8,121	0.02%
2018/12/22	1.2	128.08	0	0.00	128.50	1.2	8,506	0.01%
2018/12/21	3	128.83	0	0.00	128.00	3	9,013	0.03%
2018/12/20	1	132.50	6	133.17	133.00	-5	9,149	-0.05%
2018/12/19	5	131.50	2	132.25	132.50	3	9,063	0.03%
2018/12/18	0	0.00	4	131.50	132.00	-4	9,055	-0.04%
2018/12/14	5	131.00	2	131.25	131.50	3	9,179	0.03%
2018/12/13	1	131.50	10	130.75	131.00	-9	9,134	-0.10%
2018/12/12	1	129.00	1	128.51	128.50	0	9,064	0.00%
2018/12/11	2	128.00	1	128.00	128.00	1	9,172	0.01%
2018/12/06	1	126.50	3	125.50	127.50	-2	9,369	-0.02%
2018/12/05	0	0.00	3	128.33	129.00	-3	9,360	-0.03%
2018/12/04	1	129.50	7	128.64	130.00	-6	9,435	-0.06%
2018/12/03	6	130.25	3	128.50	130.00	3	9,468	0.03%
2018/11/30	2	129.25	0	0.00	130.00	2	9,397	0.02%
2018/11/29	16	129.03	3.1	130.26	128.50	12.9	9,248	0.14%
2018/11/28	3	126.83	12	127.50	128.00	-9	9,158	-0.10%
2018/11/27	0	0.00	12	124.88	126.50	-12	9,194	-0.13%
2018/11/26	4	122.25	1	122.00	122.00	3	9,369	0.03%
2018/11/23	2	121.00	0	0.00	120.00	2	9,678	0.02%
2018/11/22	4	122.25	1	122.00	121.00	3	10,201	0.03%
2018/11/21	18	125.72	0	0.00	125.50	18	10,420	0.17%
2018/11/20	4	125.75	2	125.50	125.50	2	10,316	0.02%
2018/11/19	3	127.00	2	128.25	127.50	1	10,278	0.01%
2018/11/16	0	0.00	3	128.50	128.50	-3	10,284	-0.03%
2018/11/15	4	127.63	2	129.50	127.50	2	10,238	0.02%
2018/11/14	0	0.00	3.1	129.16	130.00	-3.1	10,159	-0.03%
2018/11/13	13	126.92	2	127.00	129.00	11	10,116	0.11%
2018/11/12	1	128.50	4	129.63	128.50	-3	10,074	-0.03%
2018/11/09	4	127.75	7	128.79	128.00	-3	10,063	-0.03%
2018/11/08	8	130.13	42	130.51	130.00	-34	10,040	-0.34%
2018/11/07	0	0.00	2	128.25	130.00	-2	10,001	-0.02%
2018/11/06	7	126.00	12	127.83	127.50	-5	9,993	-0.05%
2018/11/05	4	128.50	2	130.00	129.00	2	9,888	0.02%
2018/11/02	7	128.64	10	128.95	129.00	-3	9,831	-0.03%
2018/11/01	2	131.25	5	131.30	130.00	-3	9,705	-0.03%
2018/10/31	2	129.00	15	129.17	130.00	-13	9,490	-0.14%
2018/10/30	3	123.33	12.1	123.68	125.00	-9.1	9,097	-0.10%
2018/10/29	11	120.68	0	0.00	119.50	11	8,878	0.12%
2018/10/26	3	122.67	1	120.00	121.50	2	8,811	0.02%
2018/10/25	7	121.71	7	122.36	121.50	0	8,785	0.00%
2018/10/24	3	120.03	1	120.00	123.00	2	8,712	0.02%
2018/10/23	2	120.00	0	0.00	120.00	2	8,660	0.02%
2018/10/22	0	0.00	1	122.50	122.50	-1	8,704	-0.01%
2018/10/19	0	0.00	2	119.00	118.50	-2	8,672	-0.02%
2018/10/18	1	119.00	1	118.50	119.50	0	8,657	0.00%
2018/10/17	3	118.67	2	121.50	117.00	1	8,641	0.01%
2018/10/16	4	117.50	1	118.50	119.00	3	8,558	0.04%
2018/10/15	1	118.50	1	118.50	117.00	0	8,498	0.00%
2018/10/12	0	0.00	20.1	118.01	118.50	-20.1	8,417	-0.24%
2018/10/11	11	110.18	23	111.13	111.50	-12	8,264	-0.15%
2018/10/08	2	115.50	3	116.50	114.50	-1	8,002	-0.01%
2018/10/05	8	118.94	15	118.27	118.50	-7	7,868	-0.09%
2018/10/04	4	123.50	1	123.50	123.50	3	7,750	0.04%
2018/10/03	32	124.84	1	126.50	125.00	31	7,668	0.40%
2018/10/02	5	126.70	17	126.76	128.00	-12	7,578	-0.16%
2018/10/01	7	130.79	1	130.00	129.50	6	7,478	0.08%
2018/09/28	21	131.45	14.1	129.94	131.00	6.9	7,307	0.09%
2018/09/27	18	125.33	1	124.50	125.50	17	6,958	0.24%
2018/09/26	2	120.25	3	120.33	119.50	-1	6,730	-0.01%
2018/09/25	11	119.95	2	120.75	120.00	9	6,701	0.13%
2018/09/21	3	119.67	3	121.33	119.00	0	6,672	0.00%
2018/09/20	1	119.00	3	120.50	120.00	-2	6,626	-0.03%
2018/09/18	3	120.33	1	120.00	120.00	2	6,572	0.03%
2018/09/17	5	118.30	0	0.00	120.00	5	6,529	0.08%
2018/09/14	3	116.50	2	117.25	116.50	1	6,406	0.02%
2018/09/13	2	116.50	1	116.50	116.00	1	6,389	0.02%
2018/09/12	1	116.00	0	0.00	116.50	1	6,347	0.02%
2018/09/11	1	119.00	0	0.00	118.50	1	6,300	0.02%
2018/09/10	15	117.73	0	0.00	119.50	15	6,288	0.24%
2018/09/06	4	120.75	0	0.00	121.50	4	6,211	0.06%
2018/09/05	3	122.17	0	0.00	122.00	3	6,193	0.05%
2018/09/04	2	123.50	0	0.00	124.00	2	6,157	0.03%
2018/09/03	6	121.33	0	0.00	121.50	6	6,137	0.10%
2018/08/31	3	122.50	3	122.83	123.00	0	6,083	0.00%
2018/08/30	12	121.75	6.1	121.91	121.00	6	5,859	0.10%
2018/08/29	9	117.61	38	118.46	118.50	-29	5,525	-0.52%
2018/08/28	6	110.67	10	110.75	112.00	-4	4,938	-0.08%
2018/08/24	1	105.00	0	0.00	104.50	1	4,706	0.02%
2018/08/23	1	106.50	1	106.50	106.50	0	4,798	0.00%
2018/08/22	0	0.00	0.2	106.00	106.00	-0.2	4,803	0.00%
2018/08/21	0	106.50	0	0.00	105.50	0	4,773	0.00%
2018/08/17	2	104.50	1	105.50	105.00	1	4,808	0.02%
2018/08/16	4	103.88	0	0.00	103.00	4	4,784	0.08%
2018/08/13	2	105.75	1	105.50	105.00	1	4,806	0.02%
2018/08/10	2	106.00	2	106.75	106.00	0	4,780	0.00%
2018/08/09	1	108.50	1	108.00	108.00	0	4,758	0.00%
2018/08/08	16	109.50	4	108.63	109.50	12	4,738	0.25%
2018/08/06	0	107.50	0	0.00	107.00	0	4,773	0.00%
2018/08/03	1	108.00	0	0.00	108.00	1	4,818	0.02%
2018/08/02	0	0.00	1	107.50	106.50	-1	4,838	-0.02%
2018/08/01	1	107.00	3	107.00	107.50	-2	4,820	-0.04%
2018/07/31	5	105.00	0	0.00	106.50	5	4,848	0.10%
2018/07/30	2	104.50	0	0.00	104.50	2	4,968	0.04%
2018/07/27	1	108.00	5	107.10	108.00	-4	4,951	-0.08%
2018/07/23	0	0.00	3	104.01	104.00	-3	5,378	-0.06%
2018/07/19	2	103.50	0	0.00	103.00	2	5,549	0.04%
2018/07/18	1	105.00	1	104.50	105.00	0	5,671	0.00%
2018/07/17	3	102.67	0	0.00	102.00	3	5,749	0.05%
2018/07/13	1	105.00	7	104.43	105.00	-6	5,909	-0.10%
2018/07/11	0	0.00	2	102.00	102.50	-2	5,949	-0.03%
2018/07/10	5	102.00	0	0.00	102.50	5	5,980	0.08%
2018/07/09	1	103.00	1	102.50	102.00	0	6,078	0.00%
2018/07/06	5	99.16	0	0.00	99.20	5	6,187	0.08%
2018/07/05	17	99.59	38	100.17	98.90	-21	6,144	-0.34%
2018/07/04	6	101.92	22	102.82	101.50	-16	6,001	-0.27%
2018/07/03	1	104.50	3	104.50	104.00	-2	5,982	-0.03%
2018/07/02	5	105.60	0	0.00	104.50	5	5,999	0.08%
2018/06/29	20	108.50	1	109.00	109.50	19	5,980	0.32%
2018/06/28	1.3	107.12	0	0.00	107.00	1.3	5,902	0.02%
2018/06/27	1	107.50	0	0.00	107.50	1	5,882	0.02%
2018/06/26	7	109.07	0	0.00	108.00	7	5,854	0.12%
2018/06/25	1.5	110.67	1	110.50	110.00	0.5	5,815	0.01%
2018/06/22	0	0.00	1	110.00	110.50	-1	5,854	-0.02%
2018/06/21	0.1	111.50	2	111.00	110.50	-1.9	5,847	-0.03%
2018/06/20	1	111.50	1	111.00	111.00	0	5,962	0.00%
2018/06/19	7.2	110.38	163	110.61	110.50	-155.8	6,028	-2.58%	大賣/鉅額交易
2018/06/15	1	113.50	0	0.00	113.50	1	6,015	0.02%
2018/06/14	4	115.25	1	115.00	114.00	3	6,025	0.05%
2018/06/13	6	116.50	2	116.75	117.00	4	6,070	0.07%
2018/06/12	7	115.71	5	116.00	115.00	2	6,134	0.03%
2018/06/11	1	116.50	1	117.00	116.50	0	6,112	0.00%
2018/06/08	30	113.00	3	113.00	113.50	27	6,015	0.45%
2018/06/07	3	114.00	0	0.00	113.50	3	5,962	0.05%
2018/06/06	50	113.47	0	0.00	113.00	50	6,038	0.83%
2018/06/05	6	114.00	0	0.00	112.00	6	6,142	0.10%
2018/06/04	46	114.30	0	0.00	114.50	46	6,145	0.75%
2018/06/01	57	112.50	0	0.00	114.50	57	6,148	0.93%
2018/05/31	1	112.50	200	111.50	111.00	-199	6,123	-3.25%	大賣/鉅額交易
2018/05/30	1	112.50	0	0.00	112.00	1	6,035	0.02%
2018/05/29	42	114.00	0	0.00	114.50	42	6,049	0.69%
2018/05/28	48	115.19	0	0.00	113.50	48	6,090	0.79%
2018/05/23	1	113.00	2	114.00	112.50	-1	6,122	-0.02%
2018/05/22	1.2	117.50	1	116.00	114.50	0.2	6,103	0.00%
2018/05/21	1	117.50	2	117.00	117.50	-1	6,146	-0.02%
2018/05/17	1	115.50	2	115.50	113.50	-1	6,104	-0.02%
2018/05/16	9	115.06	2	115.50	115.50	7	6,090	0.11%
2018/05/15	104	116.19	1	116.00	115.00	103	6,121	1.68%	大買/鉅額交易
2018/05/14	5	115.50	0	0.00	115.50	5	6,168	0.08%
2018/05/11	2	115.25	1	116.00	114.00	1	6,146	0.02%
2018/05/10	1	115.00	0	0.00	115.00	1	6,092	0.02%
2018/05/09	1	113.00	5	113.50	113.00	-4	6,041	-0.07%
2018/05/08	2	114.50	3	115.00	114.50	-1	6,026	-0.02%
2018/05/07	2	112.25	6	111.17	112.00	-4	5,916	-0.07%
2018/05/04	2	103.50	2	104.50	107.00	0	5,781	0.00%
2018/05/03	3	104.33	0	0.00	104.00	3	5,706	0.05%
2018/05/02	3	108.01	0	0.00	108.00	3	5,589	0.05%
2018/04/30	6	108.00	4	108.00	108.00	2	5,522	0.04%
2018/04/27	4.1	110.15	0	0.00	110.00	4.1	5,526	0.07%
2018/04/26	1	113.00	0	0.00	110.00	1	5,608	0.02%
2018/04/25	1	111.50	6	111.92	111.50	-5	5,573	-0.09%
2018/04/24	3	109.33	11	111.14	111.50	-8	5,640	-0.14%
2018/04/23	2	115.50	0	0.00	114.50	2	5,572	0.04%
2018/04/20	4	118.50	1	118.50	119.00	3	5,540	0.05%
2018/04/19	15	120.67	0	0.00	120.00	15	5,458	0.28%
2018/04/18	3	118.83	1	119.00	120.00	2	5,417	0.04%
2018/04/17	3.2	119.88	19	121.47	120.00	-15.8	5,419	-0.29%
2018/04/16	0.3	122.50	0	0.00	121.50	0.3	5,386	0.01%
2018/04/13	8	120.94	7	120.50	120.50	1	5,338	0.02%
2018/04/12	6	123.00	0	0.00	123.50	6	5,212	0.12%
2018/04/11	1	127.50	0	0.00	126.50	1	5,060	0.02%
2018/04/10	18	127.53	9.1	127.51	127.50	8.9	5,064	0.18%
2018/04/03	3.1	128.03	0	0.00	128.00	3.1	5,119	0.06%
2018/03/31	1	130.50	0	0.00	130.50	1	5,146	0.02%
2018/03/30	1	130.00	2	130.00	130.00	-1	5,152	-0.02%
2018/03/28	2	129.50	0	0.00	128.50	2	5,137	0.04%
2018/03/26	3	126.67	0	0.00	127.00	3	5,070	0.06%
2018/03/23	1	127.00	1	128.00	128.00	0	4,954	0.00%
2018/03/22	2	131.50	0	0.00	130.00	2	4,823	0.04%
2018/03/21	3	133.00	1	133.50	132.50	2	4,751	0.04%
2018/03/20	4	132.38	0	0.00	132.00	4	4,792	0.08%
2018/03/19	1	135.00	0	135.50	134.50	1	4,704	0.02%
2018/03/15	0	0.00	1	136.00	136.50	-1	4,569	-0.02%
2018/03/14	1	136.00	0	0.00	136.50	1	4,574	0.02%
2018/03/13	3	136.50	0	0.00	137.00	3	4,595	0.07%
2018/03/12	4	135.50	0	0.00	135.50	4	4,581	0.09%
2018/03/09	8	134.63	0	0.00	135.50	8	4,492	0.18%
2018/03/08	1	137.00	0	0.00	137.00	1	4,425	0.02%
2018/03/06	1	140.00	2	139.75	140.00	-1	4,380	-0.02%
2018/03/05	0	0.00	1	140.00	138.50	-1	4,454	-0.02%
2018/02/26	1	139.50	0	0.00	139.50	1	4,733	0.02%
2018/02/23	0	0.00	5	138.50	138.00	-5	4,763	-0.10%
2018/02/22	1	137.00	0	0.00	137.50	1	4,908	0.02%
2018/02/12	1	135.00	0	0.00	135.00	1	4,873	0.02%
2018/02/09	6	133.00	1	133.00	134.50	5	4,935	0.10%
2018/02/08	1	137.00	0	0.00	137.00	1	4,890	0.02%
2018/02/07	3	139.00	0	0.00	137.00	3	4,959	0.06%
2018/02/06	5	138.10	2	138.75	138.50	3	4,932	0.06%
2018/02/05	0	0.00	2	143.50	145.00	-2	4,842	-0.04%
2018/01/31	1	145.00	1	147.00	147.00	0	5,023	0.00%
2018/01/30	18	145.78	0	0.00	146.00	18	5,010	0.36%
2018/01/29	0	0.00	1	148.00	146.50	-1	5,007	-0.02%
2018/01/26	0.1	147.50	0	0.00	147.50	0.1	4,981	0.00%
2018/01/25	1	147.00	10	148.80	147.50	-9	5,045	-0.18%
2018/01/24	1	147.00	9	147.44	148.00	-8	5,101	-0.16%
2018/01/23	5	148.90	2	148.75	147.50	3	5,113	0.06%
2018/01/22	2	147.50	6	146.18	149.00	-4	4,988	-0.08%
2018/01/19	0	0.00	1	144.00	144.50	-1	4,846	-0.02%
2018/01/18	0	0.00	4	142.63	143.00	-4	4,788	-0.08%
2018/01/17	0	0.00	1	139.50	139.00	-1	4,719	-0.02%
2018/01/16	0	0.00	2	139.75	140.00	-2	4,687	-0.04%
2018/01/15	1.1	136.59	0	0.00	137.00	1.1	4,663	0.02%
2018/01/12	3	136.33	0	0.00	136.50	3	4,699	0.06%
2018/01/11	2	136.50	0	0.00	136.50	2	4,674	0.04%
2018/01/09	0	0.00	1	139.50	140.00	-1	4,728	-0.02%
2018/01/08	0	0.00	3	140.33	140.50	-3	4,941	-0.06%
2018/01/05	0	0.00	1	139.50	140.50	-1	5,034	-0.02%
2018/01/04	1	139.50	0	0.00	139.00	1	5,129	0.02%
2018/01/03	2	138.50	3	139.83	139.00	-1	5,157	-0.02%
2018/01/02	3	142.83	0	0.00	141.00	3	5,128	0.06%