台達電 (2308)-元大-大甲券商分點個股進出

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-大甲券商分點個股進出

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-大甲券商分點個股進出
元大-大甲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	1.1	393.19	0.1	388.50	394.00	1	7,571	0.01%
2024/11/21	2.1	379.28	1	378.50	381.00	1.1	7,534	0.01%
2024/11/20	0.6	387.02	0	0.00	386.50	0.6	7,441	0.01%
2024/11/19	1	384.50	0	0.00	388.00	1	7,535	0.01%
2024/11/18	1	385.00	0.5	385.00	386.50	0.5	7,543	0.01%
2024/11/15	1	388.95	0	0.00	386.00	1	7,582	0.01%
2024/11/14	3.1	391.13	2.1	388.55	389.00	1.1	7,641	0.01%
2024/11/13	0.4	394.92	0	0.00	393.50	0.4	7,645	0.00%
2024/11/12	4	401.50	8	404.07	397.00	-4	7,692	-0.05%
2024/11/11	0	398.00	0	0.00	401.00	0	7,586	0.00%
2024/11/08	0	0.00	2	400.00	400.00	-2	7,706	-0.03%
2024/11/07	4	399.87	0	0.00	399.00	4	7,841	0.05%
2024/11/06	0	400.50	0	0.00	403.00	0	7,971	0.00%
2024/11/05	0	396.50	1	397.09	398.50	-1	8,102	-0.01%
2024/11/04	1	391.52	0.2	390.16	395.00	0.8	8,386	0.01%
2024/11/01	2.1	391.76	0	0.00	390.50	2.1	8,611	0.02%
2024/10/30	0.3	402.00	0	404.00	404.00	0.3	8,750	0.00%
2024/10/29	0	399.00	0	0.00	406.00	0	8,911	0.00%
2024/10/28	2	407.50	3.2	406.82	405.00	-1.2	9,072	-0.01%
2024/10/25	1.5	398.50	1.1	398.93	402.00	0.5	9,079	0.01%
2024/10/24	1.1	395.55	1	398.00	393.50	0.1	9,179	0.00%
2024/10/23	1	399.50	0	0.00	398.50	1	9,346	0.01%
2024/10/22	1	400.99	1	400.99	404.50	0	9,460	0.00%
2024/10/21	1	398.00	0	0.00	400.00	1	9,638	0.01%
2024/10/18	0	0.00	6.4	401.26	402.00	-6.4	9,715	-0.07%
2024/10/16	3.3	389.18	0	0.00	389.00	3.3	9,732	0.03%
2024/10/15	2.2	396.00	6.1	396.52	398.50	-3.9	9,728	-0.04%
2024/10/14	0	0.00	0.4	386.50	387.50	-0.4	9,701	0.00%
2024/10/11	0	0.00	0	384.00	380.00	0	9,785	0.00%
2024/10/09	0.6	384.33	0.1	383.02	381.50	0.5	9,933	0.01%
2024/10/07	1.2	367.17	1	368.50	372.50	0.2	10,198	0.00%
2024/10/04	0.2	368.63	0	0.00	366.00	0.2	10,262	0.00%
2024/10/01	0	381.50	5	381.00	384.50	-5	10,168	-0.05%
2024/09/30	3.1	383.21	0	0.00	380.50	3.1	10,210	0.03%
2024/09/27	6.1	401.57	2	402.25	400.00	4.1	10,239	0.04%
2024/09/26	2	397.75	2.2	396.73	396.00	-0.2	10,276	0.00%
2024/09/25	0	0.00	0	400.00	398.00	0	10,290	0.00%
2024/09/24	1	390.50	0	0.00	397.00	1	10,388	0.01%
2024/09/20	0	0.00	9.5	391.54	387.00	-9.5	10,602	-0.09%
2024/09/19	0	386.50	0	0.00	391.50	0	10,772	0.00%
2024/09/18	0	379.07	0	0.00	380.00	0	10,899	0.00%
2024/09/13	0	0.00	17.1	384.85	385.00	-17.1	11,445	-0.15%
2024/09/12	2	382.25	3	387.46	389.00	-1	11,822	-0.01%
2024/09/11	1.2	364.09	0	0.00	364.50	1.2	11,858	0.01%
2024/09/10	0	0.00	1	369.00	369.00	-1	11,969	-0.01%
2024/09/09	2.1	362.58	0.5	363.58	362.50	1.6	12,010	0.01%
2024/09/06	0	0.00	0.1	373.00	375.50	-0.1	12,102	0.00%
2024/09/05	0.3	377.89	0	0.00	369.00	0.3	12,154	0.00%
2024/09/04	2.2	370.26	1	375.00	372.00	1.2	12,210	0.01%
2024/09/03	1.1	393.49	0	0.00	392.50	1.1	12,133	0.01%
2024/09/02	1.1	400.34	0	0.00	394.50	1.1	12,204	0.01%
2024/08/30	0.1	403.00	0	0.00	399.50	0.1	12,314	0.00%
2024/08/29	0.1	398.72	0.2	399.38	397.50	-0.1	12,348	0.00%
2024/08/28	0	399.50	0	0.00	400.50	0	12,435	0.00%
2024/08/27	0	396.00	0	0.00	400.00	0	12,725	0.00%
2024/08/26	1.1	399.61	0	0.00	395.00	1.1	12,834	0.01%
2024/08/23	0	0.00	0	401.88	402.00	0	12,905	0.00%
2024/08/22	0	402.50	0	0.00	402.00	0	13,069	0.00%
2024/08/21	0.1	398.64	2	399.00	400.00	-1.9	13,296	-0.01%
2024/08/20	1.1	403.91	0	0.00	402.50	1.1	13,237	0.01%
2024/08/19	2.2	406.36	0.1	407.97	404.50	2.1	13,330	0.02%
2024/08/16	0.1	413.80	2	412.50	411.00	-1.9	13,363	-0.01%
2024/08/15	1.1	410.24	1	407.50	409.00	0.1	13,279	0.00%
2024/08/14	0.4	407.09	4.7	407.65	409.00	-4.3	13,290	-0.03%
2024/08/13	0	0.00	0.1	398.00	399.50	-0.1	13,253	0.00%
2024/08/12	2.3	400.74	3.2	403.03	399.00	-0.9	13,226	-0.01%
2024/08/09	5.5	389.96	3	389.83	387.50	2.4	13,111	0.02%
2024/08/08	7.1	379.08	8	382.56	377.00	-0.9	12,930	-0.01%
2024/08/07	2.1	378.24	3.1	379.48	379.50	-0.9	12,816	-0.01%
2024/08/06	4.4	368.11	6.3	368.50	373.00	-1.9	12,676	-0.01%
2024/08/05	1.6	351.48	2.4	355.32	351.00	-0.8	12,374	-0.01%
2024/08/02	10.3	395.66	7.1	394.14	390.00	3.2	12,095	0.03%
2024/08/01	10.1	421.35	8.1	423.64	424.00	1.9	11,844	0.02%
2024/07/31	7.4	412.11	1	415.50	414.50	6.4	11,706	0.05%
2024/07/30	1	399.00	0.2	393.00	400.00	0.8	11,768	0.01%
2024/07/29	2.2	398.41	0.2	398.38	396.00	2	11,820	0.02%
2024/07/26	0.1	380.39	10	385.10	388.00	-9.9	11,765	-0.08%
2024/07/23	9.1	387.56	0	386.00	389.50	9.1	11,693	0.08%
2024/07/22	0.2	380.62	1.2	378.48	373.50	-1	11,746	-0.01%
2024/07/19	0.1	399.00	1.2	395.50	399.00	-1.1	11,627	-0.01%
2024/07/18	1	398.04	0.9	399.26	401.50	0.2	11,573	0.00%
2024/07/17	0.1	410.42	0	0.00	411.00	0.1	11,491	0.00%
2024/07/16	0	413.13	1.5	411.53	412.50	-1.4	11,483	-0.01%
2024/07/15	0.2	418.32	3.1	414.84	415.00	-2.9	11,559	-0.02%
2024/07/12	2.3	422.67	1.2	424.75	422.00	1.1	11,624	0.01%
2024/07/11	1.1	419.00	0.4	426.79	434.00	0.7	11,595	0.01%
2024/07/10	0.2	421.11	3.2	420.25	420.50	-3	11,619	-0.03%
2024/07/09	1.4	409.73	4.3	402.70	410.00	-2.9	11,493	-0.03%
2024/07/08	3.4	402.43	5.1	399.32	402.00	-1.7	11,323	-0.01%
2024/07/05	2.4	387.63	1	390.50	387.00	1.4	11,237	0.01%
2024/07/04	1.1	381.50	1.1	383.23	382.00	0	11,163	0.00%
2024/07/03	2.1	378.24	1.1	380.90	379.50	1	11,115	0.01%
2024/07/02	2	385.50	0	0.00	383.00	2	11,125	0.02%
2024/06/28	1	389.50	2.2	391.46	387.50	-1.2	11,059	-0.01%
2024/06/27	0.1	384.50	1.2	384.62	386.50	-1.1	11,020	-0.01%
2024/06/26	2.6	387.59	0	0.00	385.00	2.6	11,092	0.02%
2024/06/25	3.1	385.52	4.4	382.19	387.00	-1.3	11,016	-0.01%
2024/06/24	3.3	374.35	3.1	374.82	376.50	0.1	10,916	0.00%
2024/06/21	4.2	383.45	6.1	381.49	383.00	-1.9	11,037	-0.02%
2024/06/20	0.2	368.40	1.1	366.66	369.50	-0.8	10,927	-0.01%
2024/06/19	3.4	368.63	15.5	368.34	367.00	-12.1	11,721	-0.10%
2024/06/18	3.2	347.18	1	348.49	348.00	2.2	11,846	0.02%
2024/06/17	0.2	353.53	0	0.00	352.00	0.2	11,887	0.00%
2024/06/14	0.2	351.50	1.1	354.58	353.50	-0.9	11,972	-0.01%
2024/06/13	0.4	348.71	1	342.50	353.50	-0.6	11,908	0.00%
2024/06/12	2.1	348.29	2.2	347.08	344.00	-0.1	11,875	0.00%
2024/06/11	6.1	339.55	1	338.00	340.50	5.1	11,852	0.04%
2024/06/07	1	342.98	1	343.00	345.00	0	11,881	0.00%
2024/06/06	1.4	346.53	1	345.02	345.00	0.4	11,944	0.00%
2024/06/05	1	344.00	2.4	341.76	346.00	-1.4	11,985	-0.01%
2024/06/04	1.1	336.59	49.1	336.49	336.50	-48	12,343	-0.39%
2024/06/03	2	335.00	2.5	337.60	337.00	-0.5	12,315	0.00%
2024/05/31	0	326.67	0.3	330.00	325.00	-0.2	12,302	0.00%
2024/05/30	0.1	332.78	5.2	333.03	330.00	-5.1	12,123	-0.04%
2024/05/29	5	346.50	1	341.50	341.50	4	12,215	0.03%
2024/05/28	0.1	347.13	3	350.33	346.50	-3	12,124	-0.02%
2024/05/27	1	346.00	3.3	341.57	346.00	-2.3	12,030	-0.02%
2024/05/24	1.1	328.35	4	330.50	328.00	-2.9	11,851	-0.02%
2024/05/23	4.3	330.62	3.8	333.06	329.50	0.5	11,778	0.00%
2024/05/22	1	328.00	2.2	327.55	327.50	-1.2	11,744	-0.01%
2024/05/21	0.1	320.00	0	0.00	318.50	0.1	11,677	0.00%
2024/05/20	1	319.00	1	321.50	318.00	0	11,705	0.00%
2024/05/17	1.1	324.89	1	322.50	322.50	0.1	11,644	0.00%
2024/05/16	0	0.00	0.1	321.03	320.00	-0.1	11,623	0.00%
2024/05/15	0	0.00	2.1	321.09	319.00	-2.1	11,678	-0.02%
2024/05/14	0.1	316.50	0.1	316.11	316.00	0	11,858	0.00%
2024/05/13	2.2	315.32	0	316.81	316.50	2.2	11,891	0.02%
2024/05/10	5	323.00	5	320.50	319.00	0	11,859	0.00%
2024/05/09	3	322.00	3.4	325.63	323.00	-0.4	11,854	0.00%
2024/05/08	0	321.50	0.1	321.50	321.00	0	11,988	0.00%
2024/05/07	0.5	323.50	0.5	323.45	326.00	0	12,034	0.00%
2024/05/06	5.7	324.78	0.2	327.00	322.00	5.5	12,002	0.05%
2024/05/03	4.1	327.14	10.5	329.48	327.50	-6.4	11,871	-0.05%
2024/05/02	4	308.39	1	309.50	309.50	3	11,660	0.03%
2024/04/30	3.1	324.00	4	323.12	320.50	-0.9	11,552	-0.01%
2024/04/29	0	0.00	3.2	320.50	321.00	-3.2	11,523	-0.03%
2024/04/26	2.1	315.65	5	315.40	315.00	-3	11,528	-0.03%
2024/04/25	1.1	306.53	0	0.00	306.00	1.1	11,440	0.01%
2024/04/24	1.1	300.18	2	303.50	304.00	-0.9	11,454	-0.01%
2024/04/22	5.2	302.03	5	299.50	300.00	0.2	11,707	0.00%
2024/04/19	1.1	298.53	0	0.00	298.50	1.1	11,655	0.01%
2024/04/18	3	303.00	4	309.73	309.00	-1	11,503	-0.01%
2024/04/17	2.2	298.66	0	0.00	300.50	2.2	11,382	0.02%
2024/04/16	3.7	296.51	2	298.00	293.00	1.7	11,428	0.02%
2024/04/15	1.6	310.60	0	0.00	308.00	1.6	11,364	0.01%
2024/04/12	1.1	319.86	0	0.00	317.00	1.1	11,250	0.01%
2024/04/11	2.7	318.86	1	321.49	319.50	1.6	11,177	0.01%
2024/04/10	14.5	334.00	10	329.00	328.00	4.5	10,983	0.04%
2024/04/09	0.2	332.00	0.1	332.00	334.00	0.1	10,950	0.00%
2024/04/08	1	337.50	10.2	338.94	334.00	-9.2	10,910	-0.08%
2024/04/03	3	332.67	2	334.50	332.00	1	10,795	0.01%
2024/04/02	3.1	334.27	2	330.50	338.00	1.1	10,773	0.01%
2024/04/01	1.6	335.20	0.5	334.25	334.50	1.1	10,704	0.01%
2024/03/29	3.3	347.33	9.1	344.83	341.00	-5.8	10,582	-0.05%
2024/03/28	6	344.17	5.3	341.60	342.50	0.7	10,405	0.01%
2024/03/27	5.2	342.87	0	341.50	341.50	5.2	10,303	0.05%
2024/03/26	3.7	345.11	4.1	343.62	343.50	-0.5	10,120	0.00%
2024/03/25	16.2	358.30	20.4	355.22	352.50	-4.2	9,830	-0.04%
2024/03/22	21.2	354.69	32.4	355.95	358.00	-11.2	9,577	-0.12%
2024/03/21	12	326.53	16.1	334.88	338.00	-4.1	8,616	-0.05%
2024/03/20	4.7	318.64	2.3	319.13	316.00	2.4	8,247	0.03%
2024/03/19	1.6	321.19	14.8	316.05	320.00	-13.2	8,104	-0.16%
2024/03/18	2.1	304.99	3.3	304.39	306.00	-1.3	7,874	-0.02%
2024/03/15	4.7	305.28	1	303.00	303.00	3.7	7,937	0.05%
2024/03/14	51.2	310.52	8.1	310.50	310.50	43.1	7,801	0.55%
2024/03/13	3	314.48	8.2	314.71	314.50	-5.2	7,698	-0.07%
2024/03/12	2	315.48	2.1	315.81	312.50	-0.1	7,540	0.00%
2024/03/11	9.3	308.03	1	310.00	308.00	8.3	7,417	0.11%
2024/03/08	6.3	308.06	9.4	311.44	312.00	-3.1	7,338	-0.04%
2024/03/07	1.9	297.71	2	296.75	297.00	-0.1	6,824	0.00%
2024/03/06	0	295.50	7	296.00	295.00	-7	6,725	-0.10%
2024/03/05	5.2	291.14	0	0.00	290.50	5.2	6,720	0.08%
2024/03/04	0.1	295.22	2	295.50	293.50	-1.9	6,654	-0.03%
2024/03/01	0.3	294.00	0	0.00	293.50	0.3	6,504	0.00%
2024/02/29	1.4	289.44	0	293.50	294.50	1.3	6,488	0.02%
2024/02/27	2.2	289.35	0	0.00	289.00	2.2	6,458	0.03%
2024/02/26	0	294.08	1.2	294.50	295.00	-1.2	6,412	-0.02%
2024/02/23	1.2	293.54	1.2	294.41	292.50	0.1	6,404	0.00%
2024/02/22	0	292.50	2.5	292.09	293.50	-2.4	6,351	-0.04%
2024/02/21	3.1	290.16	0	291.00	291.00	3.1	6,340	0.05%
2024/02/20	0.2	292.00	0	0.00	292.50	0.2	6,320	0.00%
2024/02/19	3	293.33	2	294.00	292.00	1	6,335	0.02%
2024/02/16	2.6	287.38	8	290.50	291.50	-5.4	6,385	-0.08%
2024/02/15	0.1	285.39	2.9	286.15	284.50	-2.8	6,357	-0.04%
2024/02/05	2	288.00	0	0.00	287.50	2	6,132	0.03%
2024/01/31	1	281.00	0	283.00	280.00	1	6,117	0.02%
2024/01/30	2	287.53	0	0.00	286.00	2	5,976	0.03%
2024/01/29	3.3	290.86	0	0.00	293.00	3.3	6,004	0.06%
2024/01/26	1	289.00	0	0.00	287.50	1	6,080	0.02%
2024/01/25	1	286.02	0	0.00	284.00	1	6,156	0.02%
2024/01/24	4	291.61	0	0.00	289.00	4	6,165	0.07%
2024/01/23	5	292.50	4	293.50	293.50	1	6,207	0.02%
2024/01/22	5.6	290.12	0	290.00	291.00	5.6	6,166	0.09%
2024/01/19	2	284.00	0	0.00	285.00	2	6,104	0.03%
2024/01/18	1.6	277.25	0	0.00	277.00	1.6	6,107	0.03%
2024/01/17	8.1	281.88	0	0.00	279.50	8.1	6,057	0.13%
2024/01/16	2.1	289.76	0	0.00	289.50	2.1	5,892	0.04%
2024/01/15	0	0.00	0.2	297.00	295.50	-0.2	5,752	0.00%
2024/01/11	7.2	293.33	0.1	295.00	293.00	7.2	5,862	0.12%
2024/01/10	2.3	290.67	0	0.00	291.00	2.3	5,843	0.04%
2024/01/09	3.4	299.78	0	307.00	295.50	3.4	5,702	0.06%
2024/01/05	3	305.67	3	305.17	304.50	0	5,659	0.00%
2024/01/04	1	304.00	1	304.50	304.00	0	5,688	0.00%
2024/01/03	0	306.00	0	0.00	304.50	0	5,779	0.00%
2024/01/02	0	310.00	0	0.00	310.00	0	5,754	0.00%
2023/12/29	3	313.00	0	0.00	313.50	3	5,791	0.05%
2023/12/28	2	313.50	1	314.00	313.00	1	5,826	0.02%
2023/12/27	0	312.50	0.2	313.00	313.00	-0.2	5,883	0.00%
2023/12/26	0	307.50	0	0.00	310.50	0	5,907	0.00%
2023/12/25	0.4	307.50	0	0.00	306.50	0.4	5,903	0.01%
2023/12/22	0	306.00	0	0.00	305.50	0	6,004	0.00%
2023/12/20	2	306.00	2.1	305.83	305.50	-0.1	6,150	0.00%
2023/12/19	2.1	302.55	0	0.00	302.50	2.1	6,138	0.03%
2023/12/18	1.4	308.96	0.1	309.00	307.00	1.3	6,178	0.02%
2023/12/15	0	0.00	1	314.50	313.00	-1	6,146	-0.02%
2023/12/14	1	307.46	0	0.00	305.50	1	6,008	0.02%
2023/12/13	1.1	300.65	1	302.00	303.00	0.1	6,011	0.00%
2023/12/12	1.5	302.76	0	0.00	301.00	1.5	5,999	0.03%
2023/12/11	0.2	312.00	2	312.00	310.50	-1.8	5,934	-0.03%
2023/12/08	1	313.50	2	313.00	312.50	-1	5,941	-0.02%
2023/12/07	1	311.50	1	311.50	311.00	0	5,973	0.00%
2023/12/06	0.1	310.75	0	0.00	310.00	0.1	6,025	0.00%
2023/12/05	0.3	313.20	0.1	314.50	310.50	0.2	6,011	0.00%
2023/12/04	0	0.00	1	320.50	320.50	-1	5,951	-0.02%
2023/11/30	0.1	317.00	0	0.00	316.50	0.1	5,996	0.00%
2023/11/28	1	318.50	1	319.00	318.50	0	5,893	0.00%
2023/11/27	6.1	314.51	6	316.00	314.50	0.1	5,879	0.00%
2023/11/24	2	316.50	1.1	319.82	316.50	0.9	5,880	0.02%
2023/11/21	0.1	308.00	0	0.00	310.50	0.1	5,871	0.00%
2023/11/20	0	0.00	2	307.00	306.00	-2	5,912	-0.03%
2023/11/16	4.1	304.28	0	0.00	305.00	4.1	5,923	0.07%
2023/11/15	0	307.00	4	307.25	306.50	-4	5,902	-0.07%
2023/11/14	0.1	298.50	0	0.00	299.50	0.1	5,918	0.00%
2023/11/13	4.1	300.65	2	304.00	299.50	2.1	5,947	0.03%
2023/11/09	1	303.00	0	0.00	302.00	1	6,035	0.02%
2023/11/08	0.1	301.75	0	302.00	301.00	0.1	6,034	0.00%
2023/11/06	1.3	310.29	2	310.50	308.00	-0.7	6,106	-0.01%
2023/11/03	1	305.50	1	304.00	304.00	0	6,010	0.00%
2023/11/02	2	296.50	2.2	297.59	298.50	-0.2	5,943	0.00%
2023/11/01	3.3	286.77	0	0.00	287.00	3.3	5,924	0.06%
2023/10/31	3.1	290.43	0	0.00	290.50	3.1	5,931	0.05%
2023/10/30	1.1	295.50	0	0.00	295.00	1.1	6,209	0.02%
2023/10/27	4.1	297.37	4	296.13	295.00	0.1	6,405	0.00%
2023/10/26	4.2	300.99	0.6	300.00	298.00	3.6	6,666	0.05%
2023/10/25	0.3	306.29	1	305.00	305.50	-0.7	6,654	-0.01%
2023/10/24	0	306.50	0.1	306.63	308.00	-0.1	6,595	0.00%
2023/10/23	1.1	310.97	0	0.00	309.50	1.1	6,543	0.02%
2023/10/20	1.1	309.54	1	310.00	309.00	0.1	6,628	0.00%
2023/10/19	2.2	315.11	2	314.50	317.50	0.2	6,545	0.00%
2023/10/18	0.1	319.50	2	320.25	317.50	-1.9	6,589	-0.03%
2023/10/17	0	327.00	0	0.00	321.50	0	6,551	0.00%
2023/10/16	3	325.50	0	0.00	325.00	3	6,623	0.05%
2023/10/13	0.1	330.00	0	0.00	328.50	0.1	6,669	0.00%
2023/10/06	0	0.00	2	339.50	337.50	-2	6,828	-0.03%
2023/10/05	1	337.50	2.1	339.07	338.00	-1.1	6,899	-0.02%
2023/10/04	1	332.00	0	0.00	333.00	1	6,942	0.01%
2023/10/03	0.1	338.56	1.5	338.00	336.50	-1.4	6,933	-0.02%
2023/10/02	0.6	335.67	0.1	337.00	335.50	0.6	6,932	0.01%
2023/09/27	0.1	323.50	1	322.50	323.00	-0.9	7,075	-0.01%
2023/09/26	1.1	330.34	0	0.00	326.50	1.1	7,120	0.02%
2023/09/25	0.1	335.00	0.1	337.00	336.50	0	7,247	0.00%
2023/09/22	0	0.00	0.1	324.00	328.50	-0.1	7,260	0.00%
2023/09/21	0	323.00	0	325.00	325.00	0	7,321	0.00%
2023/09/20	1.9	331.79	0	0.00	330.50	1.9	7,280	0.03%
2023/09/19	1.1	328.65	0	0.00	330.50	1.1	7,372	0.01%
2023/09/18	1.1	332.54	2.1	333.62	330.50	-1	7,598	-0.01%
2023/09/15	0.1	338.50	0	0.00	340.00	0.1	7,762	0.00%
2023/09/14	0	338.50	1	339.00	338.00	-1	7,877	-0.01%
2023/09/13	13.1	329.09	0	0.00	331.50	13.1	8,001	0.16%
2023/09/12	0.1	332.12	6	331.00	332.50	-5.9	8,360	-0.07%
2023/09/11	5.2	332.51	0	0.00	331.50	5.2	8,651	0.06%
2023/09/08	2	340.79	0	0.00	340.00	2	8,860	0.02%
2023/09/07	1.1	343.10	0	0.00	343.00	1.1	9,100	0.01%
2023/09/06	1	345.50	0	0.00	345.00	1	9,296	0.01%
2023/09/05	0	0.00	1	347.50	348.50	-1	9,306	-0.01%
2023/08/28	3	340.67	0	0.00	342.50	3	9,696	0.03%
2023/08/25	0	0.00	0.1	352.00	345.50	-0.1	9,795	0.00%
2023/08/22	0	0.00	7.2	348.03	349.50	-7.2	9,963	-0.07%
2023/08/21	12.3	344.45	1	340.00	343.00	11.3	10,001	0.11%
2023/08/18	9.4	344.84	0.2	337.99	341.50	9.2	9,988	0.09%
2023/08/17	0	347.65	0	0.00	348.00	0	9,892	0.00%
2023/08/16	0.1	349.81	0	0.00	350.00	0.1	9,820	0.00%
2023/08/14	2.1	350.01	1	350.50	350.50	1.1	9,822	0.01%
2023/08/11	0	357.00	0	0.00	357.00	0	9,848	0.00%
2023/08/10	1.1	352.38	1.1	350.45	351.50	0	9,791	0.00%
2023/08/09	3	357.00	1	358.00	357.50	2	9,727	0.02%
2023/08/08	4.1	361.73	3	363.32	360.50	1	9,738	0.01%
2023/08/07	5	364.00	1	370.50	363.50	4	9,713	0.04%
2023/08/04	2	359.26	3	362.17	361.50	-1	9,620	-0.01%
2023/08/02	8.5	370.57	4	373.63	361.00	4.5	9,505	0.05%
2023/08/01	3.2	373.59	2	368.77	372.50	1.1	9,159	0.01%
2023/07/31	3	380.03	7.1	378.98	365.50	-4.1	8,946	-0.05%
2023/07/28	0	0.00	1	354.12	366.50	-1	8,651	-0.01%
2023/07/27	0.1	359.55	0	0.00	358.50	0.1	8,573	0.00%
2023/07/26	3	361.83	1	362.00	360.50	2	8,666	0.02%
2023/07/25	0	367.50	5.1	366.12	364.00	-5.1	8,722	-0.06%
2023/07/24	0.1	357.57	4.2	358.48	361.00	-4.1	8,664	-0.05%
2023/07/21	1	347.00	1	353.50	359.50	0	8,724	0.00%
2023/07/20	1	358.00	0	357.00	356.50	1	8,725	0.01%
2023/07/19	5.2	361.75	1	361.50	357.00	4.2	8,726	0.05%
2023/07/18	1	372.50	4	374.75	365.50	-3	8,706	-0.03%
2023/07/17	1	367.98	0	369.00	368.50	1	8,665	0.01%
2023/07/14	1.1	367.41	1	369.50	368.00	0.1	8,671	0.00%
2023/07/13	6.1	377.35	11	375.23	370.50	-4.9	8,592	-0.06%
2023/07/12	1.1	366.59	5.1	362.42	363.00	-4	8,481	-0.05%
2023/07/11	0.1	357.00	1.1	353.90	359.50	-1.1	8,712	-0.01%
2023/07/10	2.2	352.35	0	0.00	348.50	2.2	8,663	0.02%
2023/07/07	0.1	350.92	2	350.50	348.00	-1.9	8,645	-0.02%
2023/07/06	1	355.96	3.2	354.93	354.00	-2.2	8,604	-0.03%
2023/07/05	1	365.00	1	368.00	366.00	0	8,456	0.00%
2023/07/04	1.1	364.09	2	367.00	367.00	-0.9	8,386	-0.01%
2023/07/03	4.1	360.54	8	359.88	362.50	-3.9	8,333	-0.05%
2023/06/30	3.5	342.15	0.2	344.00	344.50	3.3	8,191	0.04%
2023/06/29	1	349.50	5	349.60	349.50	-4	8,124	-0.05%
2023/06/28	0	348.50	0	0.00	347.00	0	8,085	0.00%
2023/06/27	1.2	346.24	0	348.50	345.00	1.2	8,099	0.01%
2023/06/26	5.1	347.61	2	349.75	348.00	3.1	8,031	0.04%
2023/06/21	1	362.50	0.1	365.00	364.00	0.9	7,849	0.01%
2023/06/20	2	371.50	0	0.00	369.00	2	7,663	0.03%
2023/06/19	0	0.00	1	375.99	375.50	-1	7,520	-0.01%
2023/06/16	4	373.62	5	375.31	371.50	-1	7,356	-0.01%
2023/06/15	4.3	371.89	8.2	369.46	370.00	-3.9	6,961	-0.06%
2023/06/14	2.2	353.19	0.2	353.23	353.00	2	6,673	0.03%
2023/06/13	1	340.00	3.1	339.78	343.00	-2.1	6,422	-0.03%
2023/06/12	4	338.97	4.5	336.90	336.00	-0.5	6,199	-0.01%
2023/06/09	1	325.50	1	324.02	323.00	0	6,062	0.00%
2023/06/08	1	331.00	0	0.00	325.00	1	6,008	0.02%
2023/06/07	1.1	328.95	4.4	323.57	328.50	-3.3	5,959	-0.06%
2023/06/06	0	318.50	1	318.00	316.00	-1	5,807	-0.02%
2023/06/05	1	317.51	4.4	318.52	319.50	-3.4	5,826	-0.06%
2023/06/02	4	312.13	0	0.00	315.00	4	5,989	0.07%
2023/06/01	0.2	316.50	0	0.00	316.50	0.2	5,949	0.00%
2023/05/31	0	0.00	0.7	317.00	316.50	-0.7	5,947	-0.01%
2023/05/30	0	0.00	1	314.00	314.00	-1	5,850	-0.02%
2023/05/29	0.1	316.86	2	316.00	315.50	-1.9	5,880	-0.03%
2023/05/26	0.1	317.00	24.2	318.49	318.00	-24.1	5,899	-0.41%
2023/05/25	0	306.50	2	307.00	308.00	-2	5,791	-0.03%
2023/05/24	0	302.50	1	302.50	305.00	-1	5,783	-0.02%
2023/05/23	4	303.13	0	0.00	302.50	4	5,777	0.07%
2023/05/22	0.1	304.82	0.1	305.50	305.50	0.1	5,764	0.00%
2023/05/19	0	0.00	1	306.50	306.50	-1	5,779	-0.02%
2023/05/18	0	307.75	3	308.00	306.50	-3	5,779	-0.05%
2023/05/17	0	0.00	3	303.50	305.00	-3	5,729	-0.05%
2023/05/16	1	299.03	1	301.00	300.50	0	5,684	0.00%
2023/05/15	1	301.00	2	301.50	300.50	-1	5,704	-0.02%
2023/05/12	1	300.47	0	0.00	297.50	1	5,716	0.02%
2023/05/11	1	300.47	0	0.00	297.00	1	5,780	0.02%
2023/05/10	0.1	304.00	1	304.00	301.50	-1	5,829	-0.02%
2023/05/08	0	305.50	1	304.52	305.50	-1	5,872	-0.02%
2023/05/05	1.1	301.56	0	0.00	303.00	1.1	5,953	0.02%
2023/05/04	0.1	300.00	3	304.00	304.00	-2.9	6,033	-0.05%
2023/05/03	1	298.00	0	0.00	298.50	1	6,051	0.02%
2023/05/02	2	296.25	0	0.00	298.00	2	6,157	0.03%
2023/04/28	0.1	299.00	1	299.50	300.00	-1	6,268	-0.02%
2023/04/27	0.1	298.08	0	298.50	295.50	0.1	6,235	0.00%
2023/04/26	3.1	293.32	0	294.00	294.00	3	6,241	0.05%
2023/04/25	2.4	297.41	0	0.00	297.00	2.4	6,177	0.04%
2023/04/24	1	302.50	0	0.00	302.50	1	6,173	0.02%
2023/04/21	2.1	302.10	1	301.50	303.00	1.1	6,200	0.02%
2023/04/20	2.1	308.45	0	0.00	306.50	2.1	6,150	0.03%
2023/04/19	2.2	307.49	0.1	309.00	305.50	2	6,182	0.03%
2023/04/18	1.1	310.43	0.1	309.50	307.50	1	6,219	0.02%
2023/04/17	3.1	312.30	2	311.50	310.00	1.1	6,239	0.02%
2023/04/14	4	317.42	12.1	316.05	314.50	-8	6,200	-0.13%
2023/04/13	1.1	299.50	4	299.88	300.50	-3	5,923	-0.05%
2023/04/10	1	295.00	0	0.00	295.00	1	5,858	0.02%
2023/04/07	1	293.50	0	0.00	294.00	1	5,841	0.02%
2023/03/31	0	0.00	4	300.38	301.00	-4	5,773	-0.07%
2023/03/30	0	296.50	0	0.00	295.50	0	5,729	0.00%
2023/03/28	0	298.00	1	298.50	298.50	-1	5,722	-0.02%
2023/03/27	0	299.50	3	298.00	300.00	-3	5,663	-0.05%
2023/03/24	0	0.00	6.5	299.35	300.50	-6.5	5,686	-0.11%
2023/03/23	0	0.00	1	293.51	294.50	-1	5,641	-0.02%
2023/03/22	2	295.00	0	294.50	295.00	2	5,693	0.04%
2023/03/21	0	293.00	2	293.75	293.00	-2	5,745	-0.03%
2023/03/20	0.1	286.50	0	0.00	287.50	0.1	5,733	0.00%
2023/03/17	3.1	287.18	0	0.00	286.50	3.1	5,758	0.05%
2023/03/16	1.1	287.01	0	0.00	286.50	1.1	5,757	0.02%
2023/03/15	0.3	290.10	2	290.50	289.00	-1.8	5,803	-0.03%
2023/03/14	7.4	285.31	1	284.00	285.00	6.4	5,821	0.11%
2023/03/13	0.3	291.66	0	0.00	292.00	0.3	5,739	0.01%
2023/03/10	2.5	290.02	6	289.58	290.00	-3.6	5,743	-0.06%
2023/03/09	1.3	295.86	0	0.00	295.50	1.3	5,756	0.02%
2023/03/08	6	298.75	0.5	299.70	298.50	5.5	5,826	0.09%
2023/03/07	4	303.75	4.3	300.47	301.50	-0.3	5,820	0.00%
2023/03/06	1	290.00	0.1	291.00	290.00	0.9	5,662	0.02%
2023/03/03	0	0.00	0.1	289.00	288.00	-0.1	5,664	0.00%
2023/03/02	0	0.00	3	288.17	289.50	-3	5,714	-0.05%
2023/03/01	1	289.50	0	0.00	289.50	1	5,716	0.02%
2023/02/24	1	286.50	0	0.00	286.50	1	5,699	0.02%
2023/02/23	2	289.50	0	0.00	290.00	2	5,649	0.04%
2023/02/22	2.2	291.95	0	0.00	290.00	2.2	5,588	0.04%
2023/02/21	1	296.50	0	0.00	297.50	1	5,550	0.02%
2023/02/20	2	294.50	0	0.00	295.00	2	5,656	0.04%
2023/02/17	0	294.50	0	0.00	294.50	0	5,784	0.00%
2023/02/16	0.5	298.22	2	297.00	299.00	-1.6	5,823	-0.03%
2023/02/15	0.1	293.00	3	292.50	293.00	-3	5,936	-0.05%
2023/02/14	0.2	294.50	0	0.00	294.00	0.2	5,917	0.00%
2023/02/13	0.1	293.50	1	294.00	294.00	-0.9	5,943	-0.02%
2023/02/10	3.2	291.38	0	0.00	294.00	3.2	5,965	0.05%
2023/02/09	2.1	292.69	0.5	293.69	292.00	1.6	5,975	0.03%
2023/02/07	0	0.00	0.5	296.00	296.00	-0.5	5,855	-0.01%
2023/02/03	0.1	298.50	2	300.00	301.50	-1.9	5,966	-0.03%
2023/02/02	0.5	295.00	5	296.20	298.00	-4.5	5,943	-0.08%
2023/02/01	1	291.50	3	292.50	294.50	-2	5,918	-0.03%
2023/01/31	1	288.50	1	290.00	289.00	0	5,901	0.00%
2023/01/30	3.5	290.26	2	286.75	288.50	1.5	5,870	0.03%
2023/01/17	0	0.00	5	286.00	286.00	-5	5,796	-0.09%
2023/01/13	0	0.00	1	277.50	277.50	-1	5,821	-0.02%
2023/01/12	5	279.10	1	282.00	277.00	4	5,840	0.07%
2023/01/10	3	282.50	0	0.00	283.50	3	5,843	0.05%
2023/01/09	0	0.00	2	280.75	283.00	-2	5,912	-0.03%
2023/01/06	2.1	273.52	0.1	276.50	272.00	2	5,888	0.03%
2023/01/05	2	281.76	0.1	283.00	278.50	1.9	5,870	0.03%
2023/01/04	0	0.00	0.2	285.00	284.00	-0.2	5,910	0.00%
2023/01/03	0.2	287.00	0	0.00	285.50	0.2	6,007	0.00%
2022/12/30	0	0.00	1	287.50	286.50	-1	6,022	-0.02%
2022/12/28	0	279.50	0	0.00	282.50	0	6,219	0.00%
2022/12/27	0	284.00	0	0.00	284.00	0	6,224	0.00%
2022/12/23	1	281.03	0	0.00	281.00	1	6,314	0.02%
2022/12/22	1	284.50	1	286.00	286.50	0	6,337	0.00%
2022/12/20	2	283.51	0	0.00	283.00	2	6,408	0.03%
2022/12/16	0	291.50	0	0.00	291.00	0	6,428	0.00%
2022/12/14	0	0.00	2	293.00	295.50	-2	6,367	-0.03%
2022/12/13	1	288.50	0	295.50	291.50	1	6,326	0.02%
2022/12/12	0	0.00	1	293.50	293.50	-1	6,268	-0.02%
2022/12/09	0	0.00	1	294.50	294.50	-1	6,337	-0.02%
2022/12/08	0	291.00	0	0.00	294.50	0	6,341	0.00%
2022/12/07	1.1	295.45	22	295.64	294.50	-20.9	6,355	-0.33%
2022/12/06	0	300.00	0	0.00	301.00	0	6,334	0.00%
2022/12/05	0.5	304.42	0.2	303.66	302.50	0.4	6,325	0.01%
2022/12/02	0.2	303.00	0.1	303.50	305.00	0.2	6,404	0.00%
2022/12/01	0.3	304.32	2.4	304.26	305.00	-2.1	6,403	-0.03%
2022/11/30	0	0.00	2	298.75	302.00	-2	6,349	-0.03%
2022/11/29	0	0.00	1	294.50	298.00	-1	6,266	-0.02%
2022/11/28	3.1	294.34	1	295.50	293.00	2.1	6,246	0.03%
2022/11/25	0.1	299.50	0	0.00	302.00	0.1	6,239	0.00%
2022/11/24	10.1	301.48	2	300.00	302.00	8.1	6,203	0.13%
2022/11/23	0	295.00	0.1	295.00	295.50	-0.1	6,181	0.00%
2022/11/21	0.1	292.50	0	0.00	293.50	0.1	6,198	0.00%
2022/11/17	0	0.00	1	292.00	292.00	-1	6,157	-0.02%
2022/11/16	0.1	288.50	3	289.50	288.50	-2.9	6,191	-0.05%
2022/11/15	0	0.00	1.1	287.95	293.00	-1.1	6,108	-0.02%
2022/11/14	0	286.00	1	285.01	285.50	-1	5,980	-0.02%
2022/11/11	10	283.00	4.4	282.05	283.50	5.7	5,919	0.10%
2022/11/10	1	273.50	0	0.00	271.00	1	5,787	0.02%
2022/11/09	0	273.00	1	275.00	274.00	-1	5,787	-0.02%
2022/11/08	0	273.00	0.3	274.94	274.00	-0.3	5,811	-0.01%
2022/11/07	2	269.50	0.1	271.50	273.00	1.9	5,827	0.03%
2022/11/04	0	0.00	5	269.50	269.50	-5	5,873	-0.09%
2022/11/03	0	266.50	0	0.00	267.00	0	5,942	0.00%
2022/11/02	0.1	268.00	1	268.50	268.50	-0.9	5,982	-0.02%
2022/11/01	0	0.00	3	258.67	261.00	-3	5,890	-0.05%
2022/10/31	1.1	257.05	0	259.00	257.50	1	5,861	0.02%
2022/10/28	5.1	259.50	3	263.67	258.00	2.1	5,930	0.03%
2022/10/27	0.1	259.00	0	0.00	258.00	0.1	5,946	0.00%
2022/10/26	0.1	256.14	3	254.00	256.00	-2.9	6,026	-0.05%
2022/10/25	13.6	259.93	10	258.50	259.50	3.6	5,989	0.06%
2022/10/24	1	266.50	2	269.75	268.50	-1	5,924	-0.02%
2022/10/20	1.1	262.08	0	0.00	265.50	1.1	5,987	0.02%
2022/10/19	0.1	268.78	0	0.00	268.00	0.1	5,926	0.00%
2022/10/18	9	273.50	9.2	274.00	272.50	-0.2	5,938	0.00%
2022/10/17	0	0.00	0.5	268.50	268.50	-0.5	5,911	-0.01%
2022/10/14	0	0.00	0.2	268.00	266.00	-0.2	5,871	0.00%
2022/10/13	0.4	266.00	1	267.00	268.00	-0.6	5,867	-0.01%
2022/10/12	0.2	269.00	1	269.00	272.00	-0.8	5,811	-0.01%
2022/10/11	3.1	263.97	0	0.00	264.50	3.1	5,770	0.05%
2022/10/07	1	281.00	1	275.00	275.00	0	5,720	0.00%
2022/10/06	0.1	277.50	2.1	278.26	278.50	-2.1	5,778	-0.04%
2022/10/05	4	270.00	0.2	269.40	269.50	3.8	5,777	0.07%
2022/10/04	0	0.00	2	258.00	258.50	-2	5,738	-0.03%
2022/09/30	1	245.59	0	0.00	253.00	1	5,806	0.02%
2022/09/29	0	0.00	1	251.00	252.50	-1	5,831	-0.02%
2022/09/28	1.1	256.48	0	0.00	252.00	1.1	5,843	0.02%
2022/09/27	0	262.00	0	0.00	262.00	0	5,842	0.00%
2022/09/26	0	260.00	0	0.00	260.50	0	5,877	0.00%
2022/09/22	1	263.50	0	0.00	270.00	1	5,978	0.02%
2022/09/21	0	269.00	0	0.00	267.00	0	6,024	0.00%
2022/09/20	1	269.50	3	271.00	271.00	-2	6,062	-0.03%
2022/09/19	0	0.00	0	268.50	269.00	0	6,091	0.00%
2022/09/16	1	265.52	0	0.00	264.50	1	6,157	0.02%
2022/09/15	0	0.00	1	269.54	270.50	-1	6,167	-0.02%
2022/09/14	1	263.00	0	0.00	268.00	1	6,154	0.02%
2022/09/13	0	269.50	0	0.00	269.00	0	6,135	0.00%
2022/09/12	0.2	269.50	0	0.00	270.00	0.2	6,119	0.00%
2022/09/08	3	260.50	4	264.89	268.00	-1	6,155	-0.02%
2022/09/02	0	256.58	0	255.50	255.00	0	6,164	0.00%
2022/09/01	0	256.00	0	0.00	258.50	0	6,131	0.00%
2022/08/31	9	262.50	0	0.00	263.00	9	6,065	0.15%
2022/08/30	0.2	265.00	0.1	264.77	264.00	0.1	6,027	0.00%
2022/08/24	1	267.00	1	269.43	267.00	0	5,926	0.00%
2022/08/23	6	265.58	7	266.00	266.00	-1	5,986	-0.02%
2022/08/22	7	272.36	8	269.75	269.50	-1	5,968	-0.02%
2022/08/18	0	0.00	20	271.00	272.50	-20	5,984	-0.33%
2022/08/17	4	274.13	24.4	272.47	272.50	-20.4	6,006	-0.34%
2022/08/16	1	271.50	0	272.00	272.50	1	5,963	0.02%
2022/08/15	15	272.27	6.1	274.48	274.00	9	5,951	0.15%
2022/08/12	7.1	265.58	6	267.25	267.00	1	5,913	0.02%
2022/08/11	10	270.00	0	0.00	272.50	10	5,864	0.17%
2022/08/10	1	265.50	3.1	269.65	272.00	-2.1	5,811	-0.04%
2022/08/09	0	0.00	0.2	265.00	265.00	-0.2	5,751	0.00%
2022/08/05	1	264.00	1	264.00	262.50	0	5,722	0.00%
2022/08/04	1	259.00	3	263.17	261.00	-2	5,712	-0.04%
2022/08/03	0	0.00	0.5	259.00	264.00	-0.5	5,587	-0.01%
2022/08/02	1.1	253.06	0	0.00	258.50	1.1	5,541	0.02%
2022/07/29	1	258.00	0	0.00	258.00	1	5,489	0.02%
2022/07/28	0	262.00	1.3	263.92	262.00	-1.3	5,405	-0.02%
2022/07/27	0	0.00	0.1	252.00	254.00	-0.1	5,264	0.00%
2022/07/25	0	0.00	4	250.00	250.50	-4	5,270	-0.08%
2022/07/22	0	0.00	0.1	247.00	248.00	-0.1	5,269	0.00%
2022/07/21	0	0.00	1	248.00	250.00	-1	5,285	-0.02%
2022/07/15	3	241.00	3.1	245.00	245.00	-0.1	5,331	0.00%
2022/07/14	0.1	240.20	0.1	242.00	239.50	0.1	5,273	0.00%
2022/07/13	1.1	238.57	2.2	239.10	239.50	-1.1	5,153	-0.02%
2022/07/12	0	0.00	16	232.50	231.00	-16	5,004	-0.32%
2022/07/11	0	227.50	0.2	228.50	229.50	-0.2	4,953	0.00%
2022/07/08	0.2	224.50	0	0.00	227.50	0.2	4,938	0.00%
2022/07/07	1	217.50	2	222.00	221.00	-1	4,883	-0.02%
2022/07/06	1.1	214.43	2.2	214.00	210.50	-1.1	4,852	-0.02%
2022/07/04	2	218.51	0	0.00	219.00	2	4,779	0.04%
2022/07/01	15.2	226.45	0	0.00	221.50	15.2	4,772	0.32%
2022/06/30	0.2	222.61	1.1	223.13	221.50	-0.9	4,734	-0.02%
2022/06/29	0.1	226.00	0	0.00	227.50	0.1	4,712	0.00%
2022/06/28	4	235.50	0	236.00	236.00	4	4,659	0.08%
2022/06/27	1	238.96	1.1	238.41	236.50	-0.1	4,642	0.00%
2022/06/24	3.2	237.98	2.1	237.14	239.00	1.1	4,593	0.02%
2022/06/23	1.1	232.93	0.2	232.48	234.00	0.9	4,512	0.02%
2022/06/22	0	227.50	2	227.50	226.50	-2	4,468	-0.04%
2022/06/17	0.1	226.00	0	0.00	227.00	0.1	4,446	0.00%
2022/06/15	16	224.56	0	0.00	225.00	16	4,488	0.36%
2022/06/13	1	227.00	0	0.00	228.00	1	4,603	0.02%
2022/06/08	0.2	233.50	0	0.00	234.50	0.2	4,773	0.00%
2022/06/07	0.1	234.07	0	0.00	233.00	0.1	4,895	0.00%
2022/06/01	0.1	240.62	0	0.00	241.50	0.1	5,167	0.00%
2022/05/31	0	0.00	2	239.00	241.50	-2	5,179	-0.04%
2022/05/27	0	0.00	2	228.75	231.50	-2	5,161	-0.04%
2022/05/24	1.2	221.88	0	223.50	220.00	1.2	5,433	0.02%
2022/05/23	1	227.50	0	0.00	225.00	1	5,443	0.02%
2022/05/20	1	226.00	1	226.00	226.50	0	5,468	0.00%
2022/05/19	3	221.67	0	0.00	222.00	3	5,431	0.06%
2022/05/18	0	0.00	0.1	230.00	231.00	-0.1	5,396	0.00%
2022/05/17	0	224.50	1	225.50	225.00	-1	5,392	-0.02%
2022/05/16	1.1	225.05	0	0.00	223.00	1.1	5,391	0.02%
2022/05/13	1	217.50	1	220.00	221.00	0	5,479	0.00%
2022/05/12	1.1	219.16	0	0.00	218.50	1.1	5,516	0.02%
2022/05/11	0.1	224.19	0	0.00	223.50	0.1	5,557	0.00%
2022/05/10	6	223.25	0	225.00	226.50	6	5,575	0.11%
2022/05/09	1	230.50	0	0.00	230.00	1	5,570	0.02%
2022/05/06	4	232.75	0	0.00	234.00	4	5,644	0.07%
2022/05/05	0.1	241.00	0	0.00	241.00	0.1	5,662	0.00%
2022/05/04	0	242.00	0	0.00	241.00	0	5,679	0.00%
2022/05/03	0	242.00	0	0.00	242.50	0	5,723	0.00%
2022/04/29	0	250.00	0	0.00	250.00	0	5,700	0.00%
2022/04/28	0	246.50	0	0.00	246.50	0	5,688	0.00%
2022/04/27	4	246.13	1	247.00	245.00	3	5,696	0.05%
2022/04/26	1	247.00	3	248.50	252.00	-2	5,658	-0.04%
2022/04/25	14.2	236.82	0	0.00	236.50	14.2	5,558	0.26%
2022/04/22	6.1	247.08	0	0.00	246.00	6.1	5,492	0.11%
2022/04/19	5	248.50	1	250.50	247.50	4	5,593	0.07%
2022/04/18	0.1	249.60	0	0.00	247.50	0.1	5,687	0.00%
2022/04/15	0.1	250.67	0	0.00	249.50	0.1	5,744	0.00%
2022/04/13	20	256.50	0	0.00	255.50	20	5,895	0.34%
2022/04/12	0	250.50	0	0.00	248.50	0	6,001	0.00%
2022/04/08	2	260.01	2	261.00	261.00	0	6,171	0.00%
2022/04/06	0	0.00	22	263.61	263.50	-22	6,089	-0.36%
2022/04/01	1	265.50	0	0.00	268.50	1	6,052	0.02%
2022/03/30	2	268.00	0	0.00	268.00	2	6,023	0.03%
2022/03/29	0	265.50	0.3	265.50	266.00	-0.3	6,009	0.00%
2022/03/28	0	263.50	0	0.00	265.00	0	5,983	0.00%
2022/03/25	7	268.93	1	268.00	268.00	6	5,976	0.10%
2022/03/23	0.1	263.50	0	0.00	264.50	0.1	5,966	0.00%
2022/03/22	0	0.00	1	263.00	262.00	-1	6,010	-0.02%
2022/03/21	15	264.00	0	263.00	261.00	15	6,015	0.25%
2022/03/18	0	257.75	2	259.75	256.00	-2	5,994	-0.03%
2022/03/17	2.1	256.04	0.3	260.15	260.50	1.7	5,919	0.03%
2022/03/16	4	251.25	0	249.50	249.00	4	5,902	0.07%
2022/03/15	0	253.00	5.3	251.95	251.50	-5.2	5,896	-0.09%
2022/03/14	2	256.53	0	0.00	257.50	2	5,859	0.03%
2022/03/11	2	259.53	4.5	261.39	262.00	-2.5	5,846	-0.04%
2022/03/10	0	253.50	0	0.00	254.50	0	5,727	0.00%
2022/03/09	3	240.50	0	0.00	241.50	3	5,639	0.05%
2022/03/08	2.5	241.73	0	0.00	235.50	2.5	5,627	0.04%
2022/03/07	2	247.66	0	0.00	247.00	2	5,457	0.04%
2022/03/04	2	256.50	1	256.00	254.50	1	5,476	0.02%
2022/03/02	0	0.00	0	256.00	255.00	0	5,469	0.00%
2022/03/01	0	0.00	1	255.00	256.50	-1	5,442	-0.02%
2022/02/25	4.4	248.94	0	0.00	246.50	4.4	5,352	0.08%
2022/02/24	1.2	254.08	0	0.00	253.50	1.2	5,188	0.02%
2022/02/22	1.2	256.91	0	257.50	257.00	1.2	5,131	0.02%
2022/02/17	5.2	261.01	0	0.00	261.00	5.2	5,306	0.10%
2022/02/16	0	0.00	1	258.50	258.50	-1	5,301	-0.02%
2022/02/15	2	253.52	0	0.00	253.50	2	5,291	0.04%
2022/02/14	12.4	259.69	0	0.00	256.00	12.4	5,230	0.24%
2022/02/11	5	266.00	0	0.00	265.50	5	5,213	0.10%
2022/02/10	5	268.50	0	0.00	269.50	5	5,211	0.10%
2022/02/09	0.2	270.00	0	0.00	269.50	0.2	5,236	0.00%
2022/02/07	1	271.00	0	0.00	271.00	1	5,302	0.02%
2022/01/25	1	268.01	0	0.00	269.00	1	5,366	0.02%
2022/01/21	0	274.00	1	274.00	272.50	-1	5,584	-0.02%
2022/01/20	1	272.50	0.1	275.50	272.50	0.9	5,662	0.02%
2022/01/18	1	275.50	0	0.00	274.00	1	5,689	0.02%
2022/01/17	1	271.50	0	0.00	273.50	1	5,740	0.02%
2022/01/14	0	271.00	1.2	269.65	271.50	-1.2	5,829	-0.02%
2022/01/13	0	277.42	0.1	276.50	277.00	-0.1	5,810	0.00%
2022/01/12	1	288.96	2	287.00	282.00	-1	5,855	-0.02%
2022/01/11	0.2	287.00	3.1	290.52	287.00	-2.9	5,922	-0.05%
2022/01/10	0	282.50	0	0.00	283.50	0	5,990	0.00%
2022/01/07	1	283.00	1	284.00	283.00	0	6,036	0.00%
2022/01/06	1.5	289.95	0	286.00	291.00	1.5	6,082	0.02%
2022/01/05	6.1	294.39	8.6	291.32	290.50	-2.5	6,030	-0.04%
2022/01/04	2.1	293.88	8.5	293.72	297.00	-6.4	5,941	-0.11%
2022/01/03	1	279.50	2	281.25	282.00	-1	5,736	-0.02%
2021/12/30	0	275.50	10	276.50	275.00	-10	5,703	-0.18%
2021/12/29	1	279.00	0	0.00	278.00	1	5,763	0.02%
2021/12/27	5	272.00	2	274.75	275.50	3	5,913	0.05%
2021/12/24	5	271.00	3	271.33	270.50	2	5,941	0.03%
2021/12/23	5	269.40	0	0.00	270.00	5	6,021	0.08%
2021/12/22	0.1	266.50	0	0.00	265.50	0.1	6,077	0.00%
2021/12/20	1	264.50	0	0.00	264.00	1	6,207	0.02%
2021/12/15	2	266.50	1	266.00	267.50	1	6,311	0.02%
2021/12/14	0.1	267.00	7.2	267.85	269.00	-7.1	6,378	-0.11%
2021/12/13	0	0.00	0	268.50	270.00	0	6,378	0.00%
2021/12/10	0.1	270.25	1	272.50	271.00	-0.9	6,400	-0.01%
2021/12/09	4	266.88	3.3	267.67	269.00	0.7	6,351	0.01%
2021/12/08	0.1	261.00	0	0.00	261.00	0.1	6,361	0.00%
2021/12/07	1	263.00	1	265.00	263.00	0	6,367	0.00%
2021/12/06	0.2	261.50	0	0.00	261.00	0.2	6,362	0.00%
2021/12/03	0.2	262.00	0	261.50	261.50	0.2	6,370	0.00%
2021/12/02	0	260.00	1.1	261.36	261.50	-1.1	6,385	-0.02%
2021/11/29	0.2	254.25	0	0.00	253.50	0.2	6,344	0.00%
2021/11/26	1.2	252.31	0	0.00	252.00	1.2	6,397	0.02%
2021/11/23	0	256.00	0	0.00	255.00	0	6,547	0.00%
2021/11/19	2	261.50	0	0.00	261.00	2	6,626	0.03%
2021/11/17	10.1	261.49	1	262.00	261.50	9.1	6,621	0.14%
2021/11/16	0.1	257.06	1	256.01	256.00	-0.9	6,622	-0.01%
2021/11/15	3.1	260.00	0	0.00	260.00	3.1	6,688	0.05%
2021/11/12	3	262.00	0	0.00	261.00	3	6,832	0.04%
2021/11/11	0.1	261.00	2	259.00	259.00	-2	6,996	-0.03%
2021/11/10	0	0.00	0.1	265.00	265.00	-0.1	7,023	0.00%
2021/11/09	0	0.00	1.1	265.36	266.00	-1.1	7,005	-0.02%
2021/11/08	3.2	260.38	0	0.00	259.50	3.2	6,981	0.05%
2021/11/05	1	261.00	9.1	260.27	262.00	-8.1	6,943	-0.12%
2021/11/04	1	252.00	3	254.33	253.50	-2	6,851	-0.03%
2021/11/03	2.1	247.05	0.1	248.00	247.00	2	6,809	0.03%
2021/11/02	0	0.00	1	255.50	252.00	-1	6,775	-0.01%
2021/11/01	2.1	254.74	8	252.75	257.50	-5.9	6,677	-0.09%
2021/10/29	12.3	245.80	3	249.17	245.00	9.3	6,571	0.14%
2021/10/28	1	245.00	1	250.00	252.50	0	6,545	0.00%
2021/10/27	6	242.92	1	244.50	244.50	5	6,488	0.08%
2021/10/26	0	245.50	0	0.00	244.50	0	6,511	0.00%
2021/10/25	0.1	244.50	0	0.00	242.50	0.1	6,487	0.00%
2021/10/22	12	244.46	2	243.75	244.00	10	6,498	0.15%
2021/10/21	1.1	255.07	1	256.50	253.00	0.1	6,467	0.00%
2021/10/20	0.1	256.93	0	256.00	254.50	0.1	6,446	0.00%
2021/10/19	1	249.00	4	258.25	259.00	-3	6,348	-0.05%
2021/10/18	1	250.00	1	253.00	249.50	0	6,260	0.00%
2021/10/15	1	235.50	1	239.50	240.00	0	6,152	0.00%
2021/10/14	2.3	237.88	0	0.00	235.50	2.3	6,115	0.04%
2021/10/12	1	243.00	0	0.00	247.00	1	6,208	0.02%
2021/10/07	1	248.05	2	249.50	248.50	-1	6,677	-0.01%
2021/10/06	1	243.04	0	0.00	244.50	1	6,838	0.01%
2021/10/05	0	245.00	0	0.00	245.00	0	6,788	0.00%
2021/10/04	11.1	243.00	0	0.00	240.00	11.1	6,716	0.17%
2021/10/01	6	247.00	1	248.50	248.00	5	6,663	0.08%
2021/09/30	1	249.50	0	0.00	252.00	1	6,611	0.02%
2021/09/29	8.2	248.09	0	0.00	248.50	8.2	6,538	0.13%
2021/09/28	11	252.00	0	0.00	252.50	11	6,485	0.17%
2021/09/24	1	260.50	1	263.00	260.00	0	6,478	0.00%
2021/09/23	0.1	253.00	1	255.00	251.50	-0.9	6,459	-0.01%
2021/09/22	2	249.53	1	250.50	250.00	1	6,483	0.02%
2021/09/17	1	255.50	0	0.00	256.00	1	6,393	0.02%
2021/09/16	1	258.50	0	0.00	260.00	1	6,390	0.02%
2021/09/15	2	259.01	1.1	259.23	258.00	0.9	6,445	0.01%
2021/09/13	3	263.67	0	0.00	263.50	3	6,446	0.05%
2021/09/10	2	269.00	0	0.00	269.00	2	6,413	0.03%
2021/09/08	1	270.00	0	0.00	270.50	1	6,523	0.02%
2021/09/07	2	270.00	0	0.00	271.50	2	6,535	0.03%
2021/09/06	0	0.00	1	274.00	273.50	-1	6,572	-0.02%
2021/09/03	0	0.00	1	271.00	272.00	-1	6,531	-0.02%
2021/09/02	0.1	268.19	0	0.00	268.50	0.1	6,505	0.00%
2021/09/01	0	0.00	1	271.01	272.00	-1	6,509	-0.02%
2021/08/31	10.3	267.19	2	264.50	270.50	8.3	6,447	0.13%
2021/08/30	1	276.06	0.1	278.00	279.50	0.9	6,302	0.01%
2021/08/27	1	278.00	1	280.00	279.00	0	6,324	0.00%
2021/08/26	1	274.00	1	280.50	276.50	0	6,330	0.00%
2021/08/25	0	0.00	1.3	276.69	277.50	-1.3	6,329	-0.02%
2021/08/23	0.2	267.57	2	270.75	270.00	-1.8	6,332	-0.03%
2021/08/20	2.2	264.81	0	0.00	263.00	2.2	6,313	0.03%
2021/08/19	0.3	270.40	2	271.25	269.00	-1.8	6,388	-0.03%
2021/08/18	3	262.33	1	259.50	267.00	2	6,264	0.03%
2021/08/17	5.2	269.83	0	0.00	262.00	5.2	6,120	0.09%
2021/08/16	1	279.00	0	277.50	279.00	1	5,946	0.02%
2021/08/13	2.1	272.78	0	0.00	274.00	2.1	5,988	0.03%
2021/08/12	2.2	276.30	1	276.00	276.50	1.2	6,034	0.02%
2021/08/11	0	280.00	1	280.00	280.00	-1	6,028	-0.02%
2021/08/10	1.3	278.72	1	279.00	278.00	0.3	6,107	0.00%
2021/08/09	1	280.51	2	280.50	281.50	-1	6,164	-0.02%
2021/08/06	1	285.50	1.1	286.95	285.00	-0.1	6,230	0.00%
2021/08/05	5	286.80	0	0.00	287.00	5	6,349	0.08%
2021/08/04	3	287.17	0.1	288.50	286.50	2.9	6,560	0.04%
2021/08/03	2	284.57	0	0.00	287.50	2	6,696	0.03%
2021/08/02	2	286.00	0	0.00	287.00	2	6,630	0.03%
2021/07/30	1	287.00	0.1	290.00	287.00	0.9	6,670	0.01%
2021/07/29	1.1	290.64	0	0.00	291.50	1.1	6,744	0.02%
2021/07/28	1	290.00	1.2	289.15	292.00	-0.2	6,843	0.00%
2021/07/27	5	294.10	0.1	294.00	292.00	4.9	6,954	0.07%
2021/07/26	1.1	299.55	0	0.00	299.00	1.1	7,031	0.01%
2021/07/22	0	0.00	0.2	306.00	303.00	-0.2	7,307	0.00%
2021/07/21	1.1	305.12	2	304.75	306.00	-0.9	7,336	-0.01%
2021/07/20	8.1	301.04	0	0.00	300.00	8.1	7,312	0.11%
2021/07/19	3.2	305.84	1	313.00	308.00	2.2	7,352	0.03%
2021/07/16	3	316.51	3.1	319.88	319.50	0	7,368	0.00%
2021/07/15	1.1	326.73	2.1	320.52	320.50	-1	7,429	-0.01%
2021/07/14	3.1	319.70	7.3	320.89	323.00	-4.3	7,510	-0.06%
2021/07/13	1	304.50	4.3	304.41	307.00	-3.3	7,306	-0.05%
2021/07/12	0.1	298.00	0	0.00	299.50	0.1	7,147	0.00%
2021/07/09	0	295.94	0	0.00	295.00	0	7,204	0.00%
2021/07/08	0	0.00	1	300.02	301.50	-1	7,236	-0.01%
2021/07/07	0	302.00	0	301.50	303.50	0	7,260	0.00%
2021/07/06	0	0.00	0	302.00	303.50	0	7,341	0.00%
2021/07/05	1	303.50	2.1	303.71	304.00	-1.1	7,396	-0.01%
2021/07/02	0	0.00	0.6	299.99	299.00	-0.6	7,426	-0.01%
2021/06/30	0	0.00	0	301.50	303.00	0	7,452	0.00%
2021/06/29	0	298.00	1	299.00	299.50	-1	7,513	-0.01%
2021/06/25	0	0.00	2.1	297.72	295.00	-2.1	7,636	-0.03%
2021/06/24	2	289.50	3	289.50	290.00	-1	7,589	-0.01%
2021/06/22	0	0.00	4	297.00	296.00	-4	7,564	-0.05%
2021/06/21	2	297.50	0	0.00	294.00	2	7,547	0.03%
2021/06/17	0	299.00	0.1	300.00	299.50	0	7,434	0.00%
2021/06/16	3	302.50	0.3	301.99	303.00	2.7	7,548	0.04%
2021/06/15	0	0.00	3.2	303.83	302.00	-3.2	7,627	-0.04%
2021/06/11	0	0.00	12	295.75	296.50	-12	7,614	-0.16%
2021/06/08	0	296.00	0	0.00	297.50	0	7,882	0.00%
2021/06/07	0	0.00	0.1	294.50	297.00	-0.1	8,083	0.00%
2021/06/04	0	295.00	0.1	296.50	297.00	-0.1	8,210	0.00%
2021/06/02	0	0.00	0	297.00	298.50	0	8,510	0.00%
2021/06/01	1	295.50	1.1	295.48	297.00	-0.1	8,612	0.00%
2021/05/31	1.1	290.14	2	292.75	296.00	-0.9	8,755	-0.01%
2021/05/28	1.2	292.40	2	293.00	291.50	-0.8	8,813	-0.01%
2021/05/27	0	289.38	2	289.25	293.50	-2	8,955	-0.02%
2021/05/25	1	290.50	2.2	289.86	290.00	-1.2	9,278	-0.01%
2021/05/24	0.1	284.00	0	0.00	285.00	0.1	9,379	0.00%
2021/05/21	0	0.00	2.2	287.43	289.00	-2.2	9,496	-0.02%
2021/05/20	1	274.06	4.1	279.26	281.00	-3.1	9,525	-0.03%
2021/05/19	0	0.00	2	274.25	273.50	-2	9,565	-0.02%
2021/05/18	2	274.51	0.2	275.25	274.50	1.8	9,817	0.02%
2021/05/17	2.1	261.64	6.1	265.20	266.50	-4.1	10,280	-0.04%
2021/05/14	0.3	270.31	1.1	267.59	266.50	-0.8	10,532	-0.01%
2021/05/13	0	271.00	1.1	268.34	264.50	-1.1	10,530	-0.01%
2021/05/12	1.2	258.79	1.1	250.86	265.00	0	10,497	0.00%
2021/05/11	4.6	272.73	0	0.00	271.00	4.6	10,427	0.04%
2021/05/10	0.2	290.95	0	0.00	287.50	0.2	10,349	0.00%
2021/05/07	0.2	290.93	0	0.00	293.50	0.2	10,556	0.00%
2021/05/06	3.3	279.55	0	0.00	283.00	3.3	10,604	0.03%
2021/05/05	1.3	285.59	0	0.00	283.50	1.3	10,605	0.01%
2021/05/04	1.1	294.62	0	300.00	291.50	1.1	10,601	0.01%
2021/05/03	0	304.00	0.2	304.00	306.50	-0.1	10,520	0.00%
2021/04/29	0	306.25	2.1	305.83	302.50	-2.1	10,571	-0.02%
2021/04/28	2.1	305.36	3	303.33	305.50	-0.9	10,525	-0.01%
2021/04/27	1	301.00	3	300.67	302.00	-2	10,594	-0.02%
2021/04/26	0	0.00	0.1	299.50	298.00	-0.1	10,649	0.00%
2021/04/23	1.1	291.49	2	296.00	297.00	-0.9	11,017	-0.01%
2021/04/22	2.1	296.10	0	0.00	293.00	2.1	11,200	0.02%
2021/04/21	3.1	304.93	0	0.00	301.00	3.1	11,269	0.03%
2021/04/20	9.3	309.83	16.5	307.20	307.50	-7.3	11,321	-0.06%
2021/04/19	0.2	296.25	0	0.00	298.00	0.2	11,243	0.00%
2021/04/16	1	292.50	0	0.00	296.50	1	11,421	0.01%
2021/04/15	0.2	290.00	0.1	294.00	295.50	0.1	11,843	0.00%
2021/04/14	0.1	292.00	0	0.00	291.50	0.1	12,150	0.00%
2021/04/13	0	0.00	1	295.00	292.00	-1	12,554	-0.01%
2021/04/12	1.3	292.73	3	292.00	291.00	-1.7	12,759	-0.01%
2021/04/09	0.1	298.00	6	297.75	299.00	-5.9	12,786	-0.05%
2021/04/08	1	297.01	2.2	298.50	297.00	-1.2	12,809	-0.01%
2021/04/07	3	299.99	7	298.00	298.50	-4	12,818	-0.03%
2021/04/06	0	0.00	1	299.00	298.00	-1	12,773	-0.01%
2021/04/01	1	295.00	6	294.67	295.50	-5	12,726	-0.04%
2021/03/31	1	292.00	0	0.00	288.00	1	12,593	0.01%
2021/03/30	1	291.50	4	290.63	292.50	-3	12,538	-0.02%
2021/03/29	2.2	287.09	0	0.00	288.00	2.2	12,459	0.02%
2021/03/26	0	0.00	8	285.25	288.00	-8	12,493	-0.06%
2021/03/25	0.1	283.44	1	285.00	284.00	-1	12,538	-0.01%
2021/03/24	6	285.50	0	286.50	285.50	6	12,556	0.05%
2021/03/23	2.2	287.47	0	0.00	288.00	2.2	12,582	0.02%
2021/03/22	0	284.00	1.1	285.82	287.00	-1.1	12,608	-0.01%
2021/03/19	3.1	283.73	0	0.00	283.00	3.1	12,739	0.02%
2021/03/18	0	0.00	1.2	288.37	288.00	-1.2	12,699	-0.01%
2021/03/17	0	0.00	4	283.75	284.00	-4	12,670	-0.03%
2021/03/16	0.1	280.00	3	283.00	282.00	-2.9	12,653	-0.02%
2021/03/15	1.1	279.09	0	0.00	277.50	1.1	12,623	0.01%
2021/03/12	2	282.00	0	0.00	282.00	2	12,679	0.02%
2021/03/11	1	282.00	3.2	276.34	281.50	-2.2	12,777	-0.02%
2021/03/10	6	267.00	3	268.50	265.00	3	12,730	0.02%
2021/03/09	4.1	264.51	0	0.00	263.50	4.1	12,665	0.03%
2021/03/08	2.1	272.90	0	0.00	270.50	2.1	12,526	0.02%
2021/03/05	2.7	276.97	1	278.00	275.00	1.7	12,528	0.01%
2021/03/04	7.3	280.90	0.5	282.57	281.00	6.8	12,597	0.05%
2021/03/03	5	285.00	1	289.94	289.00	4	12,531	0.03%
2021/03/02	0.1	288.00	2.2	295.23	288.00	-2.2	12,523	-0.02%
2021/02/26	10.5	284.05	1.6	284.88	280.50	8.9	12,443	0.07%
2021/02/25	8	292.14	1	294.00	294.50	7	12,163	0.06%
2021/02/24	2.2	295.53	0	0.00	294.00	2.2	12,077	0.02%
2021/02/23	2.1	300.12	0	0.00	303.00	2.1	11,987	0.02%
2021/02/22	2.2	302.03	3	302.01	301.00	-0.8	11,955	-0.01%
2021/02/19	1.1	298.58	1	300.50	300.00	0.1	11,887	0.00%
2021/02/18	4	306.88	1	306.00	306.00	3	11,834	0.03%
2021/02/17	6	295.42	11	296.00	299.50	-5	11,619	-0.04%
2021/02/05	5.2	279.91	1	281.00	280.50	4.2	11,080	0.04%
2021/02/04	0	0.00	1	287.00	287.00	-1	10,881	-0.01%
2021/02/03	0.1	284.55	0	0.00	284.00	0.1	10,819	0.00%
2021/02/02	3.3	289.15	2	285.50	286.00	1.3	10,738	0.01%
2021/02/01	0.1	282.00	2	282.50	285.00	-2	10,605	-0.02%
2021/01/29	8.1	293.49	10	293.00	282.50	-2	10,611	-0.02%
2021/01/28	0	0.00	3	284.00	287.50	-3	10,465	-0.03%
2021/01/27	1	289.00	0	0.00	287.50	1	10,350	0.01%
2021/01/26	4	290.39	1.1	288.66	289.00	2.9	10,236	0.03%
2021/01/22	1	294.97	1	292.00	291.00	0	10,248	0.00%
2021/01/21	7	296.93	3	295.83	299.00	4	10,109	0.04%
2021/01/20	1.1	292.27	6	297.25	294.50	-4.9	10,044	-0.05%
2021/01/19	8	296.38	0.1	297.00	294.00	7.9	9,992	0.08%
2021/01/18	18.1	289.06	1	289.50	289.50	17.1	9,867	0.17%
2021/01/15	10	302.40	16	304.97	299.50	-6	9,503	-0.06%
2021/01/14	3.1	306.71	5	304.10	306.00	-1.9	9,217	-0.02%
2021/01/13	5.1	312.12	6.1	311.70	312.50	-1	8,987	-0.01%
2021/01/12	10	318.30	7	316.29	314.00	3	8,809	0.03%
2021/01/11	4.1	312.00	2	310.00	313.00	2.1	8,579	0.02%
2021/01/08	12.1	313.78	6	314.00	310.00	6.1	8,383	0.07%
2021/01/07	10	307.95	4	309.50	316.00	6	7,990	0.08%
2021/01/06	13.1	294.15	6	297.75	298.00	7.1	7,644	0.09%
2021/01/05	9	273.39	2	277.50	276.50	7	7,261	0.10%
2021/01/04	0.1	267.00	3	265.00	265.00	-2.9	7,118	-0.04%
2020/12/31	2	262.50	0	0.00	263.00	2	7,043	0.03%
2020/12/30	0	0.00	0.1	258.46	260.00	-0.1	7,019	0.00%
2020/12/29	0	0.00	1	253.50	255.50	-1	7,001	-0.01%
2020/12/28	5	252.00	2	254.50	254.50	3	7,092	0.04%
2020/12/25	0	0.00	1	250.00	249.00	-1	7,102	-0.01%
2020/12/24	1	247.00	1	249.50	247.50	0	7,141	0.00%
2020/12/22	0	250.00	1	250.00	247.00	-1	7,235	-0.01%
2020/12/21	1	255.50	1.1	249.05	258.00	-0.1	7,255	0.00%
2020/12/18	1.1	247.97	0	0.00	248.00	1.1	7,213	0.01%
2020/12/17	1	248.00	0	0.00	247.00	1	7,157	0.01%
2020/12/15	1	245.00	0	0.00	245.50	1	7,097	0.01%
2020/12/11	0	0.00	1	250.50	250.50	-1	6,871	-0.01%
2020/12/10	1.1	246.51	0	0.00	248.00	1.1	6,838	0.02%
2020/12/08	2.2	247.29	2	248.00	249.00	0.2	6,771	0.00%
2020/12/07	3.1	260.74	1	257.00	250.00	2.1	6,635	0.03%
2020/12/04	4.1	244.45	4	246.75	247.00	0.1	6,466	0.00%
2020/12/03	1	237.50	1	235.50	237.00	0	6,338	0.00%
2020/11/30	5.1	226.11	4	227.50	224.50	1.1	6,277	0.02%
2020/11/27	0	0.00	1	220.99	220.00	-1	6,122	-0.02%
2020/11/26	0	0.00	3.3	214.92	216.00	-3.3	6,102	-0.05%
2020/11/24	1	208.00	3	208.50	209.50	-2	6,033	-0.03%
2020/11/23	4	211.25	39	213.69	212.00	-35	6,041	-0.58%
2020/11/20	1	208.00	0	0.00	209.00	1	5,974	0.02%
2020/11/17	0	0.00	0.2	203.50	205.50	-0.2	6,011	0.00%
2020/11/16	0	0.00	6	202.33	202.00	-6	6,079	-0.10%
2020/11/13	4	199.00	4	200.25	200.50	0	6,028	0.00%
2020/11/12	0	0.00	3	200.83	202.00	-3	6,023	-0.05%
2020/11/10	1	193.50	0	0.00	193.00	1	5,866	0.02%
2020/11/06	0	0.00	3	193.00	194.50	-3	6,009	-0.05%
2020/11/05	2	189.50	4	191.00	189.50	-2	5,996	-0.03%
2020/11/04	0	0.00	2	189.50	192.00	-2	5,991	-0.03%
2020/11/02	3	185.33	0	0.00	188.00	3	6,107	0.05%
2020/10/30	3	190.50	1	190.00	190.00	2	6,184	0.03%
2020/10/29	3	196.33	1	194.50	195.00	2	6,153	0.03%
2020/10/28	2	201.25	2	200.50	200.50	0	6,284	0.00%
2020/10/27	1	202.00	1	203.00	203.00	0	6,435	0.00%
2020/10/16	2	196.50	15	194.93	195.00	-13	7,338	-0.18%
2020/10/13	0	0.00	1	193.50	194.50	-1	7,575	-0.01%
2020/10/12	0	0.00	1	195.00	196.00	-1	7,604	-0.01%
2020/10/08	0	0.00	1	192.00	193.00	-1	7,574	-0.01%
2020/10/05	0	0.00	1	189.00	189.50	-1	7,735	-0.01%
2020/09/30	0	0.00	1	188.50	189.00	-1	7,780	-0.01%
2020/09/29	1	185.50	2	183.50	185.00	-1	7,853	-0.01%
2020/09/28	0	0.00	2	179.00	182.50	-2	7,926	-0.03%
2020/09/25	1	182.50	1	177.00	176.50	0	8,133	0.00%
2020/09/24	1	183.50	0	0.00	183.00	1	8,207	0.01%
2020/09/22	3	186.83	0	0.00	185.50	3	8,288	0.04%
2020/09/21	1	191.50	0	0.00	190.00	1	8,367	0.01%
2020/09/15	1	190.50	0	0.00	188.50	1	8,983	0.01%
2020/09/14	3	189.50	1	189.00	189.00	2	9,198	0.02%
2020/09/11	2	186.50	0	0.00	187.50	2	9,408	0.02%
2020/09/10	0	0.00	14	184.43	185.50	-14	9,502	-0.15%
2020/09/09	3	180.67	1	182.50	184.00	2	9,624	0.02%
2020/09/08	2	183.50	4	184.00	184.50	-2	9,664	-0.02%
2020/09/07	2	181.75	1	183.50	182.00	1	9,760	0.01%
2020/09/04	4	187.38	0	0.00	186.00	4	9,838	0.04%
2020/09/03	0	0.00	1	191.00	191.50	-1	9,881	-0.01%
2020/09/01	2	188.25	0	0.00	190.50	2	10,200	0.02%
2020/08/31	2	189.75	0	0.00	189.00	2	10,210	0.02%
2020/08/28	1	194.00	1	192.00	194.00	0	10,300	0.00%
2020/08/27	1	194.50	0	0.00	193.50	1	10,476	0.01%
2020/08/25	7	196.43	6	199.50	195.50	1	10,654	0.01%
2020/08/24	0	0.00	3	195.50	197.00	-3	10,689	-0.03%
2020/08/21	5	191.70	2	191.25	191.00	3	10,666	0.03%
2020/08/20	2	191.00	0	0.00	190.50	2	10,526	0.02%
2020/08/17	0	0.00	1	203.00	204.00	-1	10,355	-0.01%
2020/08/14	4	201.00	6	202.75	201.50	-2	10,369	-0.02%
2020/08/12	3	196.33	1	198.50	198.50	2	10,322	0.02%
2020/08/11	2	200.50	2	203.00	199.50	0	10,220	0.00%
2020/08/07	2	200.00	0	0.00	200.50	2	10,186	0.02%
2020/08/06	1	202.00	2	205.50	204.50	-1	10,203	-0.01%
2020/08/05	1	204.50	1	204.00	204.50	0	10,186	0.00%
2020/08/04	1	202.50	2	205.75	207.50	-1	10,090	-0.01%
2020/08/03	1	203.00	0	0.00	202.50	1	9,991	0.01%
2020/07/31	0	0.00	20	201.95	200.00	-20	9,801	-0.20%
2020/07/30	1	200.50	0	0.00	197.50	1	9,591	0.01%
2020/07/24	1	186.50	2	187.00	184.50	-1	9,299	-0.01%
2020/07/23	1	189.50	0	0.00	190.00	1	9,220	0.01%
2020/07/22	1	192.00	37	190.97	192.50	-36	9,198	-0.39%
2020/07/21	0	0.00	15	187.00	185.50	-15	9,011	-0.17%
2020/07/20	2	179.50	2	181.50	182.00	0	8,932	0.00%
2020/07/16	0	0.00	30	182.50	185.00	-30	8,791	-0.34%
2020/07/15	1	186.50	2	185.50	184.50	-1	8,756	-0.01%
2020/07/14	1	184.50	0	0.00	185.00	1	8,739	0.01%
2020/07/13	0	0.00	2	184.75	186.50	-2	8,712	-0.02%
2020/07/10	1	181.50	2	181.75	183.50	-1	8,784	-0.01%
2020/07/08	2	179.50	0	0.00	179.50	2	8,643	0.02%
2020/07/06	0	0.00	1	178.50	176.50	-1	8,511	-0.01%
2020/07/03	0	0.00	2	168.50	169.50	-2	8,319	-0.02%
2020/07/02	9	164.28	0	0.00	165.50	9	8,224	0.11%
2020/07/01	0	0.00	2.1	169.50	169.50	-2.1	8,169	-0.03%
2020/06/30	1	168.00	0	0.00	167.50	1	8,096	0.01%
2020/06/24	5	169.00	1	171.50	168.00	4	7,845	0.05%
2020/06/23	6	168.25	1	167.00	170.00	5	7,789	0.06%
2020/06/22	7	166.93	1	167.00	169.00	6	7,631	0.08%
2020/06/18	5	161.50	0	0.00	162.50	5	7,329	0.07%
2020/06/10	1	162.50	3	160.83	160.50	-2	7,181	-0.03%
2020/06/09	3	159.83	4	161.38	159.00	-1	7,355	-0.01%
2020/06/08	0	0.00	5	154.50	155.00	-5	7,223	-0.07%
2020/06/05	1	153.00	0	0.00	153.50	1	7,217	0.01%
2020/06/03	0	0.00	1.3	151.39	151.50	-1.3	7,156	-0.02%
2020/06/02	3	144.50	3	145.50	145.00	0	6,973	0.00%
2020/06/01	0	0.00	1	141.00	144.00	-1	6,888	-0.01%
2020/05/29	1	138.00	0	0.00	138.00	1	6,749	0.01%
2020/05/12	1	138.00	0	0.00	137.00	1	6,687	0.01%
2020/05/08	0	0.00	5	139.50	140.00	-5	6,704	-0.07%
2020/05/04	0	0.00	1	136.50	136.00	-1	6,700	-0.01%
2020/04/29	0	0.00	1	136.50	138.00	-1	6,460	-0.02%
2020/04/27	1	133.50	2	134.50	133.50	-1	6,652	-0.02%
2020/04/23	1	132.00	1	130.50	129.50	0	6,769	0.00%
2020/04/21	1	130.00	2	131.50	128.50	-1	6,834	-0.01%
2020/04/20	1	131.50	0	0.00	131.00	1	6,824	0.01%
2020/04/17	1	135.50	1	136.50	134.50	0	6,786	0.00%
2020/04/16	1	134.50	0	0.00	134.00	1	6,778	0.01%
2020/04/15	1	136.50	0	0.00	136.50	1	6,857	0.01%
2020/04/14	0	0.00	8	130.50	132.00	-8	6,752	-0.12%
2020/04/13	0	0.00	5	126.00	125.00	-5	6,728	-0.07%
2020/04/10	0	0.00	8	128.31	128.00	-8	6,762	-0.12%
2020/04/09	0	0.00	1	125.00	125.00	-1	6,768	-0.01%
2020/04/08	0	0.00	1	123.00	125.00	-1	6,739	-0.01%
2020/04/07	1	121.00	0	0.00	121.00	1	6,709	0.01%
2020/03/27	4	121.25	1	120.00	118.00	3	6,654	0.05%
2020/03/26	1	119.00	0	0.00	120.00	1	6,631	0.02%
2020/03/25	1	119.00	0	0.00	119.00	1	6,698	0.01%
2020/03/24	0	0.00	2	116.50	115.00	-2	6,667	-0.03%
2020/03/20	1	115.00	1	118.00	117.50	0	6,693	0.00%
2020/03/19	1	111.50	0	0.00	111.00	1	6,643	0.02%
2020/03/17	0	0.00	1	118.00	115.50	-1	6,554	-0.02%
2020/03/16	10	120.00	1	118.50	118.00	9	6,460	0.14%
2020/03/13	8	118.06	0	0.00	120.00	8	6,356	0.13%
2020/03/12	1	124.50	28	125.00	123.50	-27	6,073	-0.44%
2020/03/11	1	133.50	0	0.00	133.00	1	5,867	0.02%
2020/03/10	0	0.00	1	133.00	133.00	-1	5,832	-0.02%
2020/03/09	3	134.67	0	0.00	133.00	3	5,776	0.05%
2020/03/06	1	138.50	0	0.00	138.50	1	5,654	0.02%
2020/03/05	0	0.00	2	142.25	142.50	-2	5,654	-0.04%
2020/03/04	0	0.00	1	138.50	140.00	-1	5,743	-0.02%
2020/03/03	2	138.50	0	0.00	138.00	2	5,843	0.03%
2020/02/27	1	140.50	0	0.00	140.00	1	5,910	0.02%
2020/02/25	0	0.00	1	140.00	141.00	-1	5,806	-0.02%
2020/02/18	1	142.00	0	0.00	142.00	1	5,914	0.02%
2020/02/17	1	144.00	0	0.00	144.50	1	5,893	0.02%
2020/02/14	0	0.00	2	146.50	146.50	-2	5,939	-0.03%
2020/02/12	1	144.00	0	0.00	144.00	1	5,916	0.02%
2020/02/11	1	143.00	0	0.00	142.50	1	5,928	0.02%
2020/02/10	11	142.14	0	0.00	143.00	11	6,084	0.18%
2020/02/07	0	0.00	1	144.00	143.50	-1	6,221	-0.02%
2020/02/05	0	0.00	1	145.50	145.50	-1	6,521	-0.02%
2020/02/04	0	0.00	2	142.00	142.50	-2	6,507	-0.03%
2020/02/03	0	0.00	1	140.50	140.50	-1	6,618	-0.02%
2020/01/31	1	146.00	1	145.50	143.00	0	6,656	0.00%
2020/01/30	3	144.17	2	144.75	143.00	1	6,897	0.01%
2020/01/20	0	0.00	4	153.00	152.50	-4	6,756	-0.06%
2020/01/13	5	152.50	0	0.00	149.50	5	6,828	0.07%
2020/01/09	0	0.00	57	152.00	152.00	-57	6,880	-0.83%
2020/01/08	0	0.00	1	148.50	148.00	-1	6,866	-0.01%
2020/01/06	21	149.02	0	0.00	149.00	21	7,018	0.30%
2020/01/02	0.2	151.00	0	0.00	151.00	0.2	7,145	0.00%
2019/12/30	5	152.00	4	151.88	152.00	1	7,322	0.01%
2019/12/27	0	0.00	2	148.00	148.00	-2	7,179	-0.03%
2019/12/26	0	0.00	4	147.00	146.00	-4	7,226	-0.06%
2019/12/25	0	0.00	1	147.50	147.00	-1	7,334	-0.01%
2019/12/24	0	0.00	2	145.75	146.50	-2	7,488	-0.03%
2019/12/23	0	0.00	3	148.33	148.50	-3	7,697	-0.04%
2019/12/20	2	147.25	0	0.00	146.50	2	8,017	0.02%
2019/12/18	0	0.00	1	149.00	150.00	-1	8,014	-0.01%
2019/12/17	31	148.00	2	149.50	149.50	29	8,012	0.36%
2019/12/16	0	0.00	3	147.67	148.50	-3	7,995	-0.04%
2019/12/13	2	143.50	0	0.00	145.50	2	7,920	0.03%
2019/12/12	1	143.00	0	0.00	143.00	1	7,841	0.01%
2019/12/11	0	0.00	1	141.50	142.50	-1	7,878	-0.01%
2019/12/10	2	141.75	0	0.00	142.50	2	7,874	0.03%
2019/12/09	2	141.75	2	142.75	143.00	0	7,882	0.00%
2019/12/06	0	0.00	2	141.50	141.50	-2	7,794	-0.03%
2019/12/05	0	0.00	2	141.00	140.50	-2	7,745	-0.03%
2019/12/04	0.1	140.00	0	0.00	140.00	0.1	7,709	0.00%
2019/12/02	0	0.00	1	139.50	140.50	-1	7,742	-0.01%
2019/11/28	2	141.00	3	141.50	142.00	-1	7,588	-0.01%
2019/11/26	0	0.00	10	139.50	138.50	-10	7,516	-0.13%
2019/11/22	1	137.00	0	0.00	138.50	1	7,445	0.01%
2019/11/14	0	0.00	1	134.50	134.50	-1	7,315	-0.01%
2019/11/13	2	135.50	0	0.00	135.50	2	7,322	0.03%
2019/11/11	0	0.00	1	139.00	138.00	-1	7,248	-0.01%
2019/11/08	1	139.50	0	0.00	139.50	1	7,220	0.01%
2019/11/07	2	137.75	2	137.75	139.50	0	7,145	0.00%
2019/11/06	2	142.75	2	143.50	140.50	0	6,929	0.00%
2019/11/05	1	137.50	6	140.00	141.00	-5	6,785	-0.07%
2019/11/04	11	134.00	0	0.00	134.50	11	6,596	0.17%
2019/11/01	1	133.50	0	0.00	133.50	1	6,568	0.02%
2019/10/31	2	135.25	3	135.83	134.00	-1	6,637	-0.02%
2019/10/30	2	135.50	1	134.00	135.50	1	6,636	0.02%
2019/10/29	6	134.08	1	136.00	134.00	5	6,593	0.08%
2019/10/25	0	0.00	1	139.00	139.50	-1	6,228	-0.02%
2019/10/23	1	137.50	1	137.50	137.50	0	6,128	0.00%
2019/10/22	0	0.00	4	136.50	136.50	-4	6,120	-0.07%
2019/10/21	13	136.81	11	135.55	136.00	2	6,087	0.03%
2019/10/18	0	0.00	5	136.20	136.50	-5	5,989	-0.08%
2019/10/17	0	0.00	1	132.50	134.00	-1	5,908	-0.02%
2019/10/16	0	0.00	1	133.00	132.50	-1	5,939	-0.02%
2019/10/15	1	133.00	1	132.50	133.00	0	5,871	0.00%
2019/10/14	6	130.58	8	132.50	133.00	-2	5,856	-0.03%
2019/10/09	3	128.17	2	127.00	127.00	1	5,664	0.02%
2019/10/08	18	132.00	0	0.00	131.50	18	5,447	0.33%
2019/10/07	5	132.90	0	0.00	133.50	5	5,436	0.09%
2019/10/04	1	131.00	0	0.00	131.50	1	5,370	0.02%
2019/10/02	22	134.50	1	133.50	134.50	21	5,192	0.40%
2019/09/27	1	133.50	0	0.00	132.50	1	4,987	0.02%
2019/09/26	3	135.33	0	0.00	134.00	3	4,848	0.06%
2019/09/25	8	137.44	0	0.00	136.00	8	4,679	0.17%
2019/09/24	4	143.00	0	0.00	143.00	4	4,409	0.09%
2019/09/23	1	146.00	0	0.00	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	2	149.00	148.50	-2	4,250	-0.05%
2019/09/18	1	146.00	0	0.00	146.50	1	4,300	0.02%
2019/09/17	1	145.50	0	0.00	145.50	1	4,318	0.02%
2019/09/12	0	0.00	10	147.50	145.50	-10	4,407	-0.23%
2019/09/11	1	144.50	0	0.00	146.00	1	4,530	0.02%
2019/09/09	1	147.50	0	0.00	147.50	1	4,559	0.02%
2019/08/29	1	144.00	0	0.00	143.50	1	4,697	0.02%
2019/08/28	2	144.50	0	0.00	144.50	2	4,739	0.04%
2019/08/26	11	145.05	0	0.00	145.00	11	4,872	0.23%
2019/08/23	2	148.00	0	0.00	148.50	2	4,880	0.04%
2019/08/20	0	0.00	2	150.50	152.00	-2	5,325	-0.04%
2019/08/16	1	146.50	0	0.00	146.50	1	5,531	0.02%
2019/08/14	2	149.00	12	150.00	149.00	-10	5,652	-0.18%
2019/08/13	2	148.50	2	149.00	148.00	0	5,697	0.00%
2019/08/07	0	0.00	2	151.00	149.50	-2	5,834	-0.03%
2019/08/05	3	148.83	0	0.00	148.50	3	5,832	0.05%
2019/08/02	3	149.17	0	0.00	152.50	3	5,845	0.05%
2019/08/01	0	0.00	1	155.50	153.00	-1	5,810	-0.02%
2019/07/31	0	0.00	1	152.50	151.50	-1	5,702	-0.02%
2019/07/29	0	0.00	1	150.00	150.00	-1	5,816	-0.02%
2019/07/25	1	150.50	1	150.50	149.50	0	5,956	0.00%
2019/07/24	1	150.50	0	0.00	151.50	1	5,931	0.02%
2019/07/22	2	148.50	1	148.00	148.00	1	5,862	0.02%
2019/07/19	1	148.00	2	149.00	148.00	-1	5,882	-0.02%
2019/07/18	1	147.00	0	0.00	147.50	1	5,889	0.02%
2019/07/17	1	150.50	0	0.00	150.00	1	5,804	0.02%
2019/07/16	1	154.50	0	0.00	154.50	1	5,759	0.02%
2019/07/11	1	153.00	0	0.00	152.00	1	5,683	0.02%
2019/07/08	14	153.50	0	0.00	154.00	14	5,758	0.24%
2019/06/24	0	0.00	20	158.00	158.50	-20	6,069	-0.33%
2019/06/20	1	157.50	2	158.50	159.00	-1	5,974	-0.02%
2019/06/19	20	157.75	4	158.50	158.00	16	6,030	0.27%
2019/06/17	1	152.00	1	152.50	153.00	0	6,239	0.00%
2019/06/12	1	151.00	0	0.00	151.50	1	6,386	0.02%
2019/06/10	0	0.00	1	151.50	151.50	-1	6,602	-0.02%
2019/06/05	1	148.00	0	0.00	146.00	1	6,915	0.01%
2019/06/03	0	0.00	2	148.25	148.00	-2	6,907	-0.03%
2019/05/30	0	0.00	2	143.00	142.50	-2	6,859	-0.03%
2019/05/29	2	138.00	1	139.00	138.50	1	7,035	0.01%
2019/05/28	2	138.00	2	138.75	138.00	0	7,099	0.00%
2019/05/27	1	139.00	0	0.00	140.00	1	6,841	0.01%
2019/05/24	0	0.00	2	140.50	140.00	-2	6,832	-0.03%
2019/05/22	1	140.00	2	140.50	140.50	-1	6,709	-0.01%
2019/05/20	0	0.00	2	142.50	145.00	-2	6,728	-0.03%
2019/05/17	2	142.00	0	0.00	142.50	2	6,712	0.03%
2019/05/15	2	147.50	0	0.00	147.50	2	6,796	0.03%
2019/05/10	10	149.50	0	0.00	150.50	10	6,939	0.14%
2019/05/07	1	155.50	0	0.00	155.50	1	6,969	0.01%
2019/05/06	1	155.50	10	153.00	153.50	-9	7,030	-0.13%
2019/05/02	2	158.50	0	0.00	159.50	2	7,058	0.03%
2019/04/25	0	0.00	1	160.00	162.50	-1	7,395	-0.01%
2019/04/18	2	162.00	0	0.00	161.00	2	8,008	0.02%
2019/04/15	2	162.00	0	0.00	162.00	2	8,716	0.02%
2019/04/12	2	164.25	0	0.00	163.00	2	8,829	0.02%
2019/04/08	0	0.00	2	164.25	165.00	-2	8,634	-0.02%
2019/04/02	1	157.50	0	0.00	157.50	1	8,453	0.01%
2019/04/01	1	156.50	0	0.00	156.00	1	8,408	0.01%
2019/03/26	0	0.00	1	160.50	162.00	-1	8,422	-0.01%
2019/03/25	1	156.00	0	0.00	156.00	1	8,371	0.01%
2019/03/21	0	0.00	4	160.00	160.50	-4	8,304	-0.05%
2019/03/20	0	0.00	2	155.75	155.50	-2	8,223	-0.02%
2019/03/19	0	0.00	6	154.25	154.50	-6	8,133	-0.07%
2019/03/18	0	0.00	1	151.50	151.50	-1	8,092	-0.01%
2019/03/13	2	148.00	3	147.50	148.00	-1	7,944	-0.01%
2019/03/12	11	145.09	2	144.00	144.00	9	7,799	0.12%
2019/03/11	0	0.00	1	153.00	152.00	-1	7,540	-0.01%
2019/03/08	1	150.50	0	0.00	150.50	1	7,599	0.01%
2019/03/06	2	152.50	0	0.00	154.50	2	7,897	0.03%
2019/03/05	1	152.50	2	153.50	153.50	-1	7,930	-0.01%
2019/03/04	2	157.50	1	158.00	157.00	1	7,920	0.01%
2019/02/25	0	0.00	1	154.50	154.00	-1	7,714	-0.01%
2019/02/20	1	156.00	1	154.50	154.50	0	7,734	0.00%
2019/02/19	0	0.00	5	152.00	152.50	-5	7,654	-0.07%
2019/02/15	0	0.00	2	155.00	155.00	-2	7,685	-0.03%
2019/02/13	1	154.00	1	154.00	153.50	0	7,584	0.00%
2019/02/12	1	153.50	0	0.00	153.00	1	7,515	0.01%
2019/01/29	0	0.00	8	149.13	149.00	-8	7,570	-0.11%
2019/01/28	0	0.00	5	152.80	152.00	-5	7,533	-0.07%
2019/01/25	0	0.00	2	154.00	154.00	-2	7,685	-0.03%
2019/01/24	0	0.00	103.1	151.55	152.50	-103.1	7,789	-1.32%	大賣/鉅額交易
2019/01/23	1	150.50	1	149.50	149.50	0	8,076	0.00%
2019/01/22	0	0.00	2	151.50	151.50	-2	8,212	-0.02%
2019/01/21	1	150.00	1	151.50	152.00	0	8,306	0.00%
2019/01/18	1	148.50	18	147.53	150.50	-17	8,328	-0.20%
2019/01/17	0	0.00	0.1	149.00	150.00	-0.1	8,329	0.00%
2019/01/16	2	149.00	5	149.50	149.50	-3	8,293	-0.04%
2019/01/15	111	148.73	1.1	148.09	150.00	109.9	8,237	1.33%	大買/鉅額交易
2019/01/14	0.1	141.50	0	0.00	142.00	0.1	8,030	0.00%
2019/01/10	1	143.00	32	144.94	145.00	-31	7,900	-0.39%
2019/01/09	0.1	144.00	42.5	144.47	144.50	-42.4	7,862	-0.54%
2019/01/08	0	0.00	3	140.33	140.50	-3	7,698	-0.04%
2019/01/07	15	137.50	6	135.58	138.00	9	7,555	0.12%
2019/01/04	0	0.00	1	131.50	131.00	-1	7,460	-0.01%
2019/01/03	0	0.00	1	129.50	130.00	-1	7,520	-0.01%
2019/01/02	2	127.00	0	0.00	127.00	2	7,561	0.03%
2018/12/27	1	126.50	0	0.00	127.50	1	7,887	0.01%
2018/12/25	1	127.00	3	127.00	127.00	-2	8,121	-0.02%
2018/12/21	1	128.50	0	0.00	128.00	1	9,013	0.01%
2018/12/20	0	0.00	2	133.50	133.00	-2	9,149	-0.02%
2018/12/18	0	0.00	1.2	130.57	132.00	-1.2	9,055	-0.01%
2018/12/14	0	0.00	13	131.46	131.50	-13	9,179	-0.14%
2018/12/13	0	0.00	3	130.83	131.00	-3	9,134	-0.03%
2018/12/12	0	0.00	1	129.00	128.50	-1	9,064	-0.01%
2018/12/10	1	126.50	0	0.00	126.50	1	9,250	0.01%
2018/12/07	1	127.00	0	0.00	127.50	1	9,297	0.01%
2018/12/04	0	0.00	2	130.00	130.00	-2	9,435	-0.02%
2018/12/03	2	128.75	2	130.00	130.00	0	9,468	0.00%
2018/11/30	2	127.50	1	130.00	130.00	1	9,397	0.01%
2018/11/29	0	0.00	7	130.50	128.50	-7	9,248	-0.08%
2018/11/27	0	0.00	7	126.29	126.50	-7	9,194	-0.08%
2018/11/26	2	122.00	2	122.50	122.00	0	9,369	0.00%
2018/11/23	3	119.83	0	0.00	120.00	3	9,678	0.03%
2018/11/22	4	122.88	0	0.00	121.00	4	10,201	0.04%
2018/11/20	1	126.50	1	125.50	125.50	0	10,316	0.00%
2018/11/16	0	0.00	1	127.50	128.50	-1	10,284	-0.01%
2018/11/15	7	127.14	0	0.00	127.50	7	10,238	0.07%
2018/11/13	1	125.50	1	129.00	129.00	0	10,116	0.00%
2018/11/12	1	129.00	1	130.00	128.50	0	10,074	0.00%
2018/11/09	1	127.00	0	0.00	128.00	1	10,063	0.01%
2018/11/08	1	130.00	1	131.00	130.00	0	10,040	0.00%
2018/11/07	0	0.00	1	129.00	130.00	-1	10,001	-0.01%
2018/11/06	0	0.00	1	127.00	127.50	-1	9,993	-0.01%
2018/11/05	4	127.75	11	129.05	129.00	-7	9,888	-0.07%
2018/11/02	8.1	128.51	0	0.00	129.00	8.1	9,831	0.08%
2018/11/01	2	131.75	0	0.00	130.00	2	9,705	0.02%
2018/10/31	0	0.00	15	129.40	130.00	-15	9,490	-0.16%
2018/10/30	1	124.00	11	123.64	125.00	-10	9,097	-0.11%
2018/10/29	6	119.92	1	119.50	119.50	5	8,878	0.06%
2018/10/26	3	121.50	1	122.00	121.50	2	8,811	0.02%
2018/10/25	0	0.00	5	121.30	121.50	-5	8,785	-0.06%
2018/10/24	2	120.75	21	122.83	123.00	-19	8,712	-0.22%
2018/10/23	2	120.50	6	120.83	120.00	-4	8,660	-0.05%
2018/10/22	2	121.75	4	121.88	122.50	-2	8,704	-0.02%
2018/10/19	1	119.00	1	118.50	118.50	0	8,672	0.00%
2018/10/18	0	0.00	1	119.00	119.50	-1	8,657	-0.01%
2018/10/17	1	118.50	0	0.00	117.00	1	8,641	0.01%
2018/10/16	2	117.75	0	0.00	119.00	2	8,558	0.02%
2018/10/15	1	117.00	3	117.67	117.00	-2	8,498	-0.02%
2018/10/12	1	115.00	2	117.25	118.50	-1	8,417	-0.01%
2018/10/11	1	111.50	1	111.00	111.50	0	8,264	0.00%
2018/10/08	6	116.00	0	0.00	114.50	6	8,002	0.07%
2018/10/05	7	118.29	1	117.50	118.50	6	7,868	0.08%
2018/10/03	11	124.91	1	126.50	125.00	10	7,668	0.13%
2018/10/02	3	127.00	44	127.10	128.00	-41	7,578	-0.54%
2018/10/01	7	129.57	0	0.00	129.50	7	7,478	0.09%
2018/09/28	44	129.66	16	130.59	131.00	28	7,307	0.38%
2018/09/27	1	125.00	4	125.38	125.50	-3	6,958	-0.04%
2018/09/25	3	120.50	0	0.00	120.00	3	6,701	0.04%
2018/09/18	2	119.75	2	120.50	120.00	0	6,572	0.00%
2018/09/17	1	120.50	1	120.50	120.00	0	6,529	0.00%
2018/09/14	2	116.50	2	117.75	116.50	0	6,406	0.00%
2018/09/13	3	116.50	0	0.00	116.00	3	6,389	0.05%
2018/09/12	4	116.50	7	116.14	116.50	-3	6,347	-0.05%
2018/09/11	2	119.50	0	0.00	118.50	2	6,300	0.03%
2018/09/07	0	0.00	8	120.38	120.50	-8	6,297	-0.13%
2018/09/06	0	0.00	50	120.10	121.50	-50	6,211	-0.80%
2018/09/05	2	123.50	2	122.00	122.00	0	6,193	0.00%
2018/09/04	0	0.00	6	124.17	124.00	-6	6,157	-0.10%
2018/09/03	2	122.50	1	121.00	121.50	1	6,137	0.02%
2018/08/31	25	124.28	2	122.00	123.00	23	6,083	0.38%
2018/08/30	1	120.00	24	121.23	121.00	-23	5,859	-0.39%
2018/08/29	7.1	113.36	11	119.05	118.50	-3.9	5,525	-0.07%
2018/08/28	37	111.80	2	112.50	112.00	35	4,938	0.71%
2018/08/21	0	0.00	1	105.50	105.50	-1	4,773	-0.02%
2018/08/13	1	105.50	0	0.00	105.00	1	4,806	0.02%
2018/08/10	1	107.00	0	0.00	106.00	1	4,780	0.02%
2018/08/08	0	0.00	2	108.50	109.50	-2	4,738	-0.04%
2018/08/02	0	0.00	1	106.00	106.50	-1	4,838	-0.02%
2018/08/01	3	106.50	2	106.00	107.50	1	4,820	0.02%
2018/07/31	1	104.00	0	0.00	106.50	1	4,848	0.02%
2018/07/30	1	105.50	0.2	105.50	104.50	0.9	4,968	0.02%
2018/07/27	1	108.50	2	108.25	108.00	-1	4,951	-0.02%
2018/07/25	0	0.00	1	104.50	103.50	-1	5,140	-0.02%
2018/07/24	0	0.00	1	104.50	104.50	-1	5,268	-0.02%
2018/07/19	2	103.00	0	0.00	103.00	2	5,549	0.04%
2018/07/18	0	0.00	1	104.50	105.00	-1	5,671	-0.02%
2018/07/17	0.1	102.00	0	0.00	102.00	0.1	5,749	0.00%
2018/07/16	2.1	104.02	0	0.00	104.00	2.1	5,822	0.04%
2018/07/11	0.1	103.00	0	0.00	102.50	0.1	5,949	0.00%
2018/07/10	2	102.50	0	0.00	102.50	2	5,980	0.03%
2018/07/09	0	0.00	2	101.75	102.00	-2	6,078	-0.03%
2018/07/06	0.1	99.50	0	0.00	99.20	0.1	6,187	0.00%
2018/07/05	3	99.10	0	0.00	98.90	3	6,144	0.05%
2018/07/04	1	101.50	0	0.00	101.50	1	6,001	0.02%
2018/07/02	0.1	105.50	3	105.67	104.50	-2.9	5,999	-0.05%
2018/06/29	2.1	107.62	1	107.00	109.50	1.1	5,980	0.02%
2018/06/28	1	107.50	0	0.00	107.00	1	5,902	0.02%
2018/06/26	0	0.00	2	110.00	108.00	-2	5,854	-0.03%
2018/06/20	3	110.83	0	0.00	111.00	3	5,962	0.05%
2018/06/19	3	110.67	0	0.00	110.50	3	6,028	0.05%
2018/06/15	2	113.75	0	0.00	113.50	2	6,015	0.03%
2018/06/14	0	0.00	1	114.50	114.00	-1	6,025	-0.02%
2018/06/13	3	116.67	1	116.50	117.00	2	6,070	0.03%
2018/06/12	2	116.00	0	0.00	115.00	2	6,134	0.03%
2018/06/11	6	116.25	2	117.00	116.50	4	6,112	0.07%
2018/06/08	5	113.50	0	0.00	113.50	5	6,015	0.08%
2018/06/07	1	113.00	0	0.00	113.50	1	5,962	0.02%
2018/06/04	3	113.50	0	0.00	114.50	3	6,145	0.05%
2018/05/31	2.1	111.52	1	111.50	111.00	1.1	6,123	0.02%
2018/05/30	4	112.00	3	112.00	112.00	1	6,035	0.02%
2018/05/29	1	113.50	0	0.00	114.50	1	6,049	0.02%
2018/05/28	4	113.75	0	0.00	113.50	4	6,090	0.07%
2018/05/25	1	114.50	1	113.50	115.00	0	6,139	0.00%
2018/05/23	1	113.00	11	113.00	112.50	-10	6,122	-0.16%
2018/05/22	0	0.00	2	115.50	114.50	-2	6,103	-0.03%
2018/05/21	2	118.00	0.1	117.50	117.50	2	6,146	0.03%
2018/05/15	6	115.17	0	0.00	115.00	6	6,121	0.10%
2018/05/14	0	0.00	1	115.50	115.50	-1	6,168	-0.02%
2018/05/11	0.1	114.50	0	0.00	114.00	0.1	6,146	0.00%
2018/05/09	0.1	114.00	0	0.00	113.00	0.1	6,041	0.00%
2018/05/08	5	115.10	0	0.00	114.50	5	6,026	0.08%
2018/05/07	2	112.00	1	110.50	112.00	1	5,916	0.02%
2018/05/03	27	105.04	1	105.00	104.00	26	5,706	0.46%
2018/05/02	1	108.50	0	0.00	108.00	1	5,589	0.02%
2018/04/27	2	112.00	3	109.33	110.00	-1	5,526	-0.02%
2018/04/26	1	111.50	3	109.00	110.00	-2	5,608	-0.04%
2018/04/24	1	110.50	2	111.00	111.50	-1	5,640	-0.02%
2018/04/23	3	114.00	0	0.00	114.50	3	5,572	0.05%
2018/04/20	3	118.67	0	0.00	119.00	3	5,540	0.05%
2018/04/19	1	119.00	1	119.00	120.00	0	5,458	0.00%
2018/04/18	6	118.83	0	0.00	120.00	6	5,417	0.11%
2018/04/17	1.1	120.05	0	0.00	120.00	1.1	5,419	0.02%
2018/04/13	10	121.55	7	120.00	120.50	3	5,338	0.06%
2018/04/12	25	123.12	0	0.00	123.50	25	5,212	0.48%
2018/04/11	1.2	127.08	0	0.00	126.50	1.2	5,060	0.02%
2018/04/03	2	128.25	0	0.00	128.00	2	5,119	0.04%
2018/03/30	1	131.50	2	130.00	130.00	-1	5,152	-0.02%
2018/03/29	0	0.00	1	130.00	130.00	-1	5,147	-0.02%
2018/03/28	2	129.25	0	0.00	128.50	2	5,137	0.04%
2018/03/27	0	0.00	5	130.40	131.50	-5	5,139	-0.10%
2018/03/26	12	126.38	4	126.00	127.00	8	5,070	0.16%
2018/03/23	14	127.89	4	128.13	128.00	10	4,954	0.20%
2018/03/22	13	130.96	0	0.00	130.00	13	4,823	0.27%
2018/03/21	5	132.60	4	132.25	132.50	1	4,751	0.02%
2018/03/20	1	133.00	0	0.00	132.00	1	4,792	0.02%
2018/03/19	4	134.63	0	0.00	134.50	4	4,704	0.09%
2018/03/16	2	135.75	0	0.00	136.00	2	4,649	0.04%
2018/03/14	1	136.50	0	0.00	136.50	1	4,574	0.02%
2018/03/12	1	135.50	0	0.00	135.50	1	4,581	0.02%
2018/03/09	2	136.00	0	0.00	135.50	2	4,492	0.04%
2018/03/08	1	137.00	0	0.00	137.00	1	4,425	0.02%
2018/03/07	1	137.00	0	0.00	137.00	1	4,389	0.02%
2018/03/01	0	0.00	1	140.00	139.50	-1	4,601	-0.02%
2018/02/27	2	140.50	0	0.00	139.00	2	4,674	0.04%
2018/02/21	1	137.00	0	0.00	137.50	1	4,918	0.02%
2018/02/12	1	135.00	0	0.00	135.00	1	4,873	0.02%
2018/02/09	20	132.00	2	132.75	134.50	18	4,935	0.36%
2018/02/08	20	137.00	0	0.00	137.00	20	4,890	0.41%
2018/02/07	5	138.20	0	0.00	137.00	5	4,959	0.10%
2018/01/30	0	0.00	2	146.25	146.00	-2	5,010	-0.04%
2018/01/29	1	145.00	0	0.00	146.50	1	5,007	0.02%
2018/01/25	1	149.50	0	0.00	147.50	1	5,045	0.02%
2018/01/24	2	147.50	2	147.50	148.00	0	5,101	0.00%
2018/01/23	0	0.00	1	147.00	147.50	-1	5,113	-0.02%
2018/01/22	2	149.00	4	147.50	149.00	-2	4,988	-0.04%
2018/01/19	0	0.00	4	144.00	144.50	-4	4,846	-0.08%
2018/01/18	2	143.00	8	142.06	143.00	-6	4,788	-0.13%
2018/01/17	0	0.00	1	140.00	139.00	-1	4,719	-0.02%
2018/01/16	0	0.00	1	140.00	140.00	-1	4,687	-0.02%
2018/01/12	4	136.25	0	0.00	136.50	4	4,699	0.09%
2018/01/11	2	136.50	0	0.00	136.50	2	4,674	0.04%
2018/01/10	2	139.00	0	0.00	138.50	2	4,667	0.04%
2018/01/09	1	139.00	0	0.00	140.00	1	4,728	0.02%
2018/01/08	1	140.50	0	0.00	140.50	1	4,941	0.02%
2018/01/05	1	140.00	0	0.00	140.50	1	5,034	0.02%
2018/01/03	1	138.00	1	139.00	139.00	0	5,157	0.00%