台達電 (2308)-永豐金-竹北券商分點個股進出

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
326.0
漲跌
▲4.0
漲幅
+1.24%
成交量
6,459張
產業
上市電子零組件類股
2201人加入追蹤

立即追蹤
本地時間:14:30

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

台達電 (2308)籌碼相關－永豐金-竹北券商分點個股進出

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

永豐金-竹北券商分點個股進出
永豐金-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	10	323.60	11.1	325.90	326.00	-1.1	12,034	-0.01%
2024/05/06	32	325.61	32	322.81	322.00	0	12,002	0.00%
2024/05/03	0	0.00	13	329.23	327.50	-13	11,871	-0.11%
2024/05/02	10.1	308.53	13.7	309.45	309.50	-3.6	11,660	-0.03%
2024/04/30	2	323.51	1.3	323.97	320.50	0.7	11,552	0.01%
2024/04/29	3.1	320.98	4	321.61	321.00	-0.9	11,523	-0.01%
2024/04/26	11.3	314.78	14.6	317.74	315.00	-3.3	11,528	-0.03%
2024/04/25	1.1	306.12	2.2	307.41	306.00	-1.2	11,440	-0.01%
2024/04/24	3.1	301.50	1.2	304.10	304.00	1.9	11,454	0.02%
2024/04/23	15.3	297.93	19.1	298.80	297.50	-3.8	11,630	-0.03%
2024/04/22	4.7	298.51	3.4	299.00	300.00	1.3	11,707	0.01%
2024/04/19	3.2	302.32	9.2	300.95	298.50	-6	11,655	-0.05%
2024/04/18	24.8	304.90	24	307.38	309.00	0.8	11,503	0.01%
2024/04/17	17.2	298.02	1.2	299.50	300.50	16.1	11,382	0.14%
2024/04/16	13.5	296.73	6.5	295.85	293.00	7	11,428	0.06%
2024/04/15	3.1	309.42	0	0.00	308.00	3.1	11,364	0.03%
2024/04/12	4.7	317.80	0.4	319.13	317.00	4.3	11,250	0.04%
2024/04/11	8.4	319.05	12.9	320.22	319.50	-4.5	11,177	-0.04%
2024/04/10	10	330.81	3.3	328.21	328.00	6.7	10,983	0.06%
2024/04/09	0.1	334.00	0	331.50	334.00	0.1	10,950	0.00%
2024/04/08	2.4	336.38	9.3	335.42	334.00	-6.9	10,910	-0.06%
2024/04/03	3.1	333.18	4	333.50	332.00	-0.9	10,795	-0.01%
2024/04/02	3.4	335.80	1	338.47	338.00	2.4	10,773	0.02%
2024/04/01	8.3	337.50	23	335.59	334.50	-14.7	10,704	-0.14%
2024/03/29	11.6	349.31	4	343.28	341.00	7.5	10,582	0.07%
2024/03/28	27.2	342.64	18.1	343.92	342.50	9.1	10,405	0.09%
2024/03/27	10.1	343.63	14	342.96	341.50	-3.9	10,303	-0.04%
2024/03/26	4.3	345.05	24.4	343.34	343.50	-20.1	10,120	-0.20%
2024/03/25	11.8	353.40	19.4	354.76	352.50	-7.6	9,830	-0.08%
2024/03/22	36	352.21	46.1	354.91	358.00	-10.1	9,577	-0.11%
2024/03/21	3.1	328.74	29.4	333.47	338.00	-26.3	8,616	-0.31%
2024/03/20	6.6	319.91	1.1	318.59	316.00	5.5	8,247	0.07%
2024/03/19	1.3	313.07	7.7	318.41	320.00	-6.4	8,104	-0.08%
2024/03/18	0	305.00	1	305.00	306.00	-1	7,874	-0.01%
2024/03/15	6.7	305.06	2.1	305.03	303.00	4.6	7,937	0.06%
2024/03/14	15.8	311.43	0	0.00	310.50	15.8	7,801	0.20%
2024/03/13	6.5	315.22	6.7	314.86	314.50	-0.2	7,698	0.00%
2024/03/12	5.2	313.57	1.5	311.80	312.50	3.7	7,540	0.05%
2024/03/11	16.6	306.37	9.4	309.10	308.00	7.1	7,417	0.10%
2024/03/08	22.2	310.60	23.8	308.97	312.00	-1.6	7,338	-0.02%
2024/03/07	9.2	298.34	2.4	297.54	297.00	6.8	6,824	0.10%
2024/03/06	6.6	294.27	6.1	294.43	295.00	0.4	6,725	0.01%
2024/03/05	5.3	291.56	1	291.50	290.50	4.3	6,720	0.06%
2024/03/04	5.1	294.92	4	296.25	293.50	1.1	6,654	0.02%
2024/03/01	2.3	294.06	0	294.50	293.50	2.3	6,504	0.03%
2024/02/29	1.3	289.75	1	294.00	294.50	0.3	6,488	0.00%
2024/02/27	5.6	289.96	0	292.50	289.00	5.6	6,458	0.09%
2024/02/26	1.1	293.91	0	294.50	295.00	1.1	6,412	0.02%
2024/02/23	0.3	293.39	1	294.01	292.50	-0.7	6,404	-0.01%
2024/02/22	1	293.50	0	0.00	293.50	1	6,351	0.02%
2024/02/21	0.3	289.20	1	290.50	291.00	-0.8	6,340	-0.01%
2024/02/20	0	292.00	3.3	292.45	292.50	-3.3	6,320	-0.05%
2024/02/19	1.2	292.07	0.1	293.64	292.00	1	6,335	0.02%
2024/02/16	0.1	290.25	7	290.36	291.50	-6.9	6,385	-0.11%
2024/02/15	8.5	287.98	5	286.00	284.50	3.5	6,357	0.05%
2024/02/05	0.1	288.12	3	288.00	287.50	-2.9	6,132	-0.05%
2024/02/02	1.4	287.14	0	287.00	286.00	1.4	6,115	0.02%
2024/02/01	2	282.75	1	285.00	285.00	1	6,110	0.02%
2024/01/31	6.6	281.40	1	281.00	280.00	5.6	6,117	0.09%
2024/01/30	7.7	288.07	0	289.50	286.00	7.7	5,976	0.13%
2024/01/29	0	0.00	5	292.10	293.00	-5	6,004	-0.08%
2024/01/26	3.2	288.69	2	287.50	287.50	1.2	6,080	0.02%
2024/01/25	6.6	285.12	4	284.00	284.00	2.6	6,156	0.04%
2024/01/24	6.3	292.27	5	289.00	289.00	1.3	6,165	0.02%
2024/01/23	4.1	292.66	5	293.10	293.50	-0.9	6,207	-0.01%
2024/01/22	3.6	290.46	5.1	290.64	291.00	-1.5	6,166	-0.02%
2024/01/19	12.1	281.58	9.1	285.04	285.00	3	6,104	0.05%
2024/01/18	11	278.96	8	277.44	277.00	3	6,107	0.05%
2024/01/17	22.4	282.36	4	280.00	279.50	18.4	6,057	0.30%
2024/01/16	6	289.47	0	0.00	289.50	6	5,892	0.10%
2024/01/15	0.2	296.47	6.8	296.30	295.50	-6.6	5,752	-0.12%
2024/01/12	1.3	294.48	0	294.50	293.50	1.2	5,865	0.02%
2024/01/11	2.2	292.78	2	294.38	293.00	0.2	5,862	0.00%
2024/01/10	6.8	291.12	3	292.08	291.00	3.8	5,843	0.07%
2024/01/09	8.8	298.90	1.3	302.85	295.50	7.5	5,702	0.13%
2024/01/08	1	307.50	0.1	307.00	306.00	0.9	5,582	0.02%
2024/01/05	2.1	305.98	1	306.98	304.50	1.1	5,659	0.02%
2024/01/04	0	0.00	1	304.50	304.00	-1	5,688	-0.02%
2024/01/03	5.1	304.52	1	304.50	304.50	4.1	5,779	0.07%
2024/01/02	2	309.75	0.1	310.00	310.00	2	5,754	0.03%
2023/12/29	0	0.00	0.1	311.50	313.50	-0.1	5,791	0.00%
2023/12/27	2	312.50	0	313.00	313.00	2	5,883	0.03%
2023/12/26	0	0.00	0	310.50	310.50	0	5,907	0.00%
2023/12/25	1.1	306.52	0	0.00	306.50	1.1	5,903	0.02%
2023/12/21	0	0.00	0	306.00	303.50	0	6,072	0.00%
2023/12/20	0	307.00	0	0.00	305.50	0	6,150	0.00%
2023/12/19	0.3	304.38	2	303.00	302.50	-1.7	6,138	-0.03%
2023/12/18	5.6	309.82	0	310.00	307.00	5.6	6,178	0.09%
2023/12/15	3	314.17	3.4	314.99	313.00	-0.4	6,146	-0.01%
2023/12/14	3.8	306.17	0	0.00	305.50	3.8	6,008	0.06%
2023/12/13	1.3	302.06	0	0.00	303.00	1.3	6,011	0.02%
2023/12/12	6.2	303.46	0	0.00	301.00	6.2	5,999	0.10%
2023/12/11	1.2	312.58	0.1	310.88	310.50	1.1	5,934	0.02%
2023/12/08	1	312.00	1	313.00	312.50	0	5,941	0.00%
2023/12/07	1	310.00	0	311.50	311.00	1	5,973	0.02%
2023/12/06	0.5	311.82	1.1	310.55	310.00	-0.6	6,025	-0.01%
2023/12/05	2.8	313.03	5	312.80	310.50	-2.2	6,011	-0.04%
2023/12/04	1.2	319.83	8	320.00	320.50	-6.8	5,951	-0.11%
2023/12/01	1.4	316.97	6.3	318.72	319.50	-4.9	6,001	-0.08%
2023/11/30	2.1	317.78	1	316.00	316.50	1.1	5,996	0.02%
2023/11/29	1.2	318.91	0	0.00	317.00	1.2	5,930	0.02%
2023/11/28	1.3	318.00	0.3	318.47	318.50	1	5,893	0.02%
2023/11/27	0.5	316.28	1	314.50	314.50	-0.6	5,879	-0.01%
2023/11/24	2	318.50	1.4	317.08	316.50	0.6	5,880	0.01%
2023/11/22	1.1	307.18	0	0.00	307.50	1.1	5,845	0.02%
2023/11/21	1.1	310.30	2.2	309.48	310.50	-1.1	5,871	-0.02%
2023/11/17	0	0.00	0.1	307.50	305.00	-0.1	5,912	0.00%
2023/11/16	0.3	306.63	1	310.00	305.00	-0.7	5,923	-0.01%
2023/11/15	13.2	307.08	2.1	307.98	306.50	11.1	5,902	0.19%
2023/11/14	0.2	298.71	3	297.67	299.50	-2.8	5,918	-0.05%
2023/11/13	3.3	301.52	1	301.53	299.50	2.3	5,947	0.04%
2023/11/10	0.3	302.93	0	0.00	303.50	0.3	5,980	0.00%
2023/11/09	3	300.67	1.3	302.51	302.00	1.7	6,035	0.03%
2023/11/08	4	301.38	4	301.13	301.00	0	6,034	0.00%
2023/11/07	0	306.00	1.2	306.04	306.00	-1.1	6,042	-0.02%
2023/11/06	1.1	310.01	0.2	311.08	308.00	0.8	6,106	0.01%
2023/11/03	2.3	304.12	0	0.00	304.00	2.3	6,010	0.04%
2023/11/02	3	296.04	0	299.00	298.50	3	5,943	0.05%
2023/11/01	5.2	286.69	2	286.75	287.00	3.2	5,924	0.05%
2023/10/31	8.8	292.85	2.1	291.65	290.50	6.7	5,931	0.11%
2023/10/30	1.3	294.69	2	295.25	295.00	-0.7	6,209	-0.01%
2023/10/27	3.8	297.70	2.5	298.58	295.00	1.3	6,405	0.02%
2023/10/26	10.6	300.15	1	301.43	298.00	9.6	6,666	0.14%
2023/10/25	6.1	306.15	0	0.00	305.50	6.1	6,654	0.09%
2023/10/24	2.2	307.34	1	308.50	308.00	1.2	6,595	0.02%
2023/10/23	5	310.10	0	310.50	309.50	5	6,543	0.08%
2023/10/20	2.9	310.39	0	0.00	309.00	2.9	6,628	0.04%
2023/10/19	3.1	315.02	1.1	315.98	317.50	2.1	6,545	0.03%
2023/10/18	3.1	319.99	2.2	319.51	317.50	0.9	6,589	0.01%
2023/10/17	3.3	323.60	0	325.00	321.50	3.2	6,551	0.05%
2023/10/16	1.3	325.36	3	326.67	325.00	-1.7	6,623	-0.03%
2023/10/13	0.3	330.26	1	332.93	328.50	-0.7	6,669	-0.01%
2023/10/12	0.1	336.00	0	0.00	336.00	0.1	6,647	0.00%
2023/10/06	0.2	338.67	0	0.00	337.50	0.2	6,828	0.00%
2023/10/05	0	0.00	0.1	339.00	338.00	-0.1	6,899	0.00%
2023/10/04	1	329.50	0	0.00	333.00	1	6,942	0.01%
2023/10/03	0	0.00	0.1	338.50	336.50	-0.1	6,933	0.00%
2023/10/02	2	333.75	4.4	336.04	335.50	-2.4	6,932	-0.03%
2023/09/28	0	325.00	0	0.00	324.50	0	7,020	0.00%
2023/09/27	0.2	323.48	0	0.00	323.00	0.2	7,075	0.00%
2023/09/26	8.1	330.61	3	328.50	326.50	5.1	7,120	0.07%
2023/09/25	3	335.50	0	335.50	336.50	3	7,247	0.04%
2023/09/22	0	328.17	0.2	328.67	328.50	-0.1	7,260	0.00%
2023/09/21	3.2	322.10	2.4	324.96	325.00	0.8	7,321	0.01%
2023/09/20	0	331.00	2.1	327.77	330.50	-2.1	7,280	-0.03%
2023/09/19	2.1	330.80	1	330.50	330.50	1.1	7,372	0.02%
2023/09/18	2.2	331.73	0	0.00	330.50	2.2	7,598	0.03%
2023/09/15	2.1	340.09	3.1	341.84	340.00	-0.9	7,762	-0.01%
2023/09/14	3.1	338.00	0.5	338.63	338.00	2.6	7,877	0.03%
2023/09/13	7.2	330.05	2	329.75	331.50	5.2	8,001	0.06%
2023/09/12	3.1	332.02	1	331.00	332.50	2.1	8,360	0.02%
2023/09/11	3.8	334.06	2	331.00	331.50	1.8	8,651	0.02%
2023/09/08	0.6	341.41	0	0.00	340.00	0.6	8,860	0.01%
2023/09/07	0.2	343.33	2.4	344.37	343.00	-2.2	9,100	-0.02%
2023/09/06	2.1	345.57	0	0.00	345.00	2.1	9,296	0.02%
2023/09/05	0.1	348.00	1	347.00	348.50	-0.9	9,306	-0.01%
2023/09/04	1.3	347.26	0	0.00	346.00	1.3	9,405	0.01%
2023/09/01	4.1	347.00	0	0.00	346.00	4.1	9,557	0.04%
2023/08/31	0.1	347.00	0	0.00	346.00	0.1	9,592	0.00%
2023/08/30	1.1	348.48	0	349.00	346.50	1	9,628	0.01%
2023/08/29	1.1	341.12	2.1	344.00	346.50	-1.1	9,712	-0.01%
2023/08/28	1.2	341.31	0	0.00	342.50	1.2	9,696	0.01%
2023/08/25	0.1	348.95	0	0.00	345.50	0.1	9,795	0.00%
2023/08/24	3	353.50	0	0.00	357.00	3	9,803	0.03%
2023/08/23	4	347.63	0	0.00	348.00	4	9,787	0.04%
2023/08/22	3	348.67	3.3	346.92	349.50	-0.3	9,963	0.00%
2023/08/21	2	341.76	1	343.50	343.00	1	10,001	0.01%
2023/08/18	5.5	339.05	3	340.50	341.50	2.5	9,988	0.02%
2023/08/17	1.4	346.03	2	347.25	348.00	-0.6	9,892	-0.01%
2023/08/16	1.1	349.09	0	0.00	350.00	1.1	9,820	0.01%
2023/08/15	3.1	353.48	1	358.00	351.50	2.1	9,831	0.02%
2023/08/14	1	351.00	6.1	349.01	350.50	-5.1	9,822	-0.05%
2023/08/11	4.2	352.14	3	356.50	357.00	1.2	9,848	0.01%
2023/08/10	6.5	348.83	5.1	349.41	351.50	1.4	9,791	0.01%
2023/08/09	2.2	357.47	4.2	357.67	357.50	-2	9,727	-0.02%
2023/08/08	3.5	364.26	1	362.00	360.50	2.5	9,738	0.03%
2023/08/07	3	367.32	2.3	364.51	363.50	0.7	9,713	0.01%
2023/08/04	6.2	360.02	3	361.00	361.50	3.2	9,620	0.03%
2023/08/02	6.4	370.60	2.1	364.69	361.00	4.4	9,505	0.05%
2023/08/01	3	375.33	4.1	373.55	372.50	-1.1	9,159	-0.01%
2023/07/31	5	380.80	4.3	377.45	365.50	0.7	8,946	0.01%
2023/07/28	0	355.50	0.2	367.00	366.50	-0.2	8,651	0.00%
2023/07/27	1.1	363.72	1	358.50	358.50	0.1	8,573	0.00%
2023/07/26	1	360.50	1	360.50	360.50	0	8,666	0.00%
2023/07/25	2	365.75	0.2	366.48	364.00	1.8	8,722	0.02%
2023/07/24	0.1	356.42	0.2	360.50	361.00	-0.1	8,664	0.00%
2023/07/21	1.2	360.75	0.1	358.00	359.50	1.2	8,724	0.01%
2023/07/20	0.1	358.50	0	358.50	356.50	0.1	8,725	0.00%
2023/07/19	3.3	363.15	0	0.00	357.00	3.3	8,726	0.04%
2023/07/18	4	366.87	4	365.25	365.50	0	8,706	0.00%
2023/07/17	0	0.00	3	367.67	368.50	-3	8,665	-0.03%
2023/07/14	5	366.51	3.5	368.70	368.00	1.6	8,671	0.02%
2023/07/13	3.3	378.04	3.5	374.08	370.50	-0.3	8,592	0.00%
2023/07/12	1	362.50	2	363.00	363.00	-1	8,481	-0.01%
2023/07/11	2.1	358.02	5	357.50	359.50	-3	8,712	-0.03%
2023/07/10	4.1	349.89	4	348.63	348.50	0.1	8,663	0.00%
2023/07/07	3.3	349.76	3	349.50	348.00	0.3	8,645	0.00%
2023/07/06	2.5	356.42	0	361.00	354.00	2.5	8,604	0.03%
2023/07/05	0.2	367.67	3	367.33	366.00	-2.9	8,456	-0.03%
2023/07/04	10.1	362.41	10.1	363.88	367.00	0	8,386	0.00%
2023/07/03	7.4	361.94	6.1	361.36	362.50	1.3	8,333	0.02%
2023/06/30	1	342.00	1.7	341.37	344.50	-0.7	8,191	-0.01%
2023/06/29	3.3	351.90	2.5	351.82	349.50	0.9	8,124	0.01%
2023/06/28	6.2	348.44	6	347.50	347.00	0.1	8,085	0.00%
2023/06/27	9.4	348.58	10	346.65	345.00	-0.6	8,099	-0.01%
2023/06/26	15.6	350.68	10	348.50	348.00	5.6	8,031	0.07%
2023/06/21	12.3	363.62	16.4	364.27	364.00	-4.1	7,849	-0.05%
2023/06/20	0.3	370.41	2	370.25	369.00	-1.7	7,663	-0.02%
2023/06/19	7	373.92	9	370.67	375.50	-2	7,520	-0.03%
2023/06/16	33.5	376.98	37.1	378.82	371.50	-3.6	7,356	-0.05%
2023/06/15	5	369.80	4.4	365.45	370.00	0.6	6,961	0.01%
2023/06/14	4.3	353.18	3.1	353.12	353.00	1.3	6,673	0.02%
2023/06/13	3	340.00	10.8	344.06	343.00	-7.8	6,422	-0.12%
2023/06/12	0	337.14	5.2	332.49	336.00	-5.2	6,199	-0.08%
2023/06/09	2	325.25	3	325.00	323.00	-1	6,062	-0.02%
2023/06/08	1.1	326.38	9.3	329.13	325.00	-8.2	6,008	-0.14%
2023/06/07	2	326.00	5	325.17	328.50	-3	5,959	-0.05%
2023/06/06	3.2	317.74	1	317.00	316.00	2.2	5,807	0.04%
2023/06/05	2.1	318.98	1	318.00	319.50	1.1	5,826	0.02%
2023/06/02	4.3	312.85	0	0.00	315.00	4.3	5,989	0.07%
2023/06/01	0	0.00	0	314.00	316.50	0	5,949	0.00%
2023/05/31	2	315.00	3	316.83	316.50	-1	5,947	-0.02%
2023/05/30	16	313.94	10	315.00	314.00	6	5,850	0.10%
2023/05/29	1.1	316.05	0.3	316.69	315.50	0.8	5,880	0.01%
2023/05/26	1	314.00	7.4	316.71	318.00	-6.4	5,899	-0.11%
2023/05/25	1	304.13	0	307.28	308.00	1	5,791	0.02%
2023/05/24	0	0.00	0.1	305.00	305.00	-0.1	5,783	0.00%
2023/05/23	1	302.10	1	302.50	302.50	0	5,777	0.00%
2023/05/22	0	303.00	3	304.50	305.50	-3	5,764	-0.05%
2023/05/18	3	307.50	3.5	307.77	306.50	-0.5	5,779	-0.01%
2023/05/17	0	305.00	0	303.00	305.00	0	5,729	0.00%
2023/05/16	0.1	299.63	1	301.00	300.50	-0.9	5,684	-0.02%
2023/05/15	1	301.50	0	0.00	300.50	1	5,704	0.02%
2023/05/12	4.1	299.73	1	298.50	297.50	3.1	5,716	0.05%
2023/05/11	4.1	299.73	1	298.50	297.00	3.1	5,780	0.05%
2023/05/10	1	300.54	0.1	301.19	301.50	1	5,829	0.02%
2023/05/09	0.1	304.23	0.6	306.00	304.00	-0.5	5,846	-0.01%
2023/05/08	0	305.50	0	0.00	305.50	0	5,872	0.00%
2023/05/04	0	302.50	0	0.00	304.00	0	6,033	0.00%
2023/05/03	1.1	298.58	0.7	299.99	298.50	0.4	6,051	0.01%
2023/05/02	2	296.50	0	298.50	298.00	2	6,157	0.03%
2023/04/28	0	299.50	0.1	299.73	300.00	-0.1	6,268	0.00%
2023/04/27	1.3	295.52	1.3	297.23	295.50	0	6,235	0.00%
2023/04/26	2	291.25	2.1	294.57	294.00	-0.1	6,241	0.00%
2023/04/25	2	296.76	3.1	298.75	297.00	-1.1	6,177	-0.02%
2023/04/24	2	301.50	0.1	302.50	302.50	1.9	6,173	0.03%
2023/04/21	0.1	303.89	0.1	303.65	303.00	-0.1	6,200	0.00%
2023/04/20	3	307.00	0	0.00	306.50	3	6,150	0.05%
2023/04/19	4	308.00	1.2	307.80	305.50	2.9	6,182	0.05%
2023/04/18	1	310.00	3	309.00	307.50	-2	6,219	-0.03%
2023/04/17	1	309.50	4.1	311.01	310.00	-3	6,239	-0.05%
2023/04/14	7.8	316.60	4.7	314.07	314.50	3.1	6,200	0.05%
2023/04/13	2	298.75	2.2	299.50	300.50	-0.1	5,923	0.00%
2023/04/12	6	299.08	0	0.00	298.50	6	5,907	0.10%
2023/04/11	4.2	297.05	0.4	299.48	299.00	3.8	5,890	0.06%
2023/04/10	0.2	295.00	0.2	295.21	295.00	0	5,858	0.00%
2023/04/07	0.5	294.53	0	0.00	294.00	0.5	5,841	0.01%
2023/04/06	0.4	295.50	0	0.00	294.50	0.4	5,812	0.01%
2023/03/31	0	0.00	4.2	300.56	301.00	-4.2	5,773	-0.07%
2023/03/30	1.2	295.94	0	0.00	295.50	1.2	5,729	0.02%
2023/03/29	0	295.50	1.2	299.44	295.50	-1.2	5,736	-0.02%
2023/03/28	2.2	302.09	2.2	298.13	298.50	0	5,722	0.00%
2023/03/27	0.3	298.07	0.3	300.00	300.00	0	5,663	0.00%
2023/03/24	0.4	297.88	4.1	299.56	300.50	-3.7	5,686	-0.07%
2023/03/23	2.2	293.32	0	0.00	294.50	2.2	5,641	0.04%
2023/03/22	0.1	294.50	2	296.75	295.00	-1.9	5,693	-0.03%
2023/03/21	0	292.50	3	291.50	293.00	-3	5,745	-0.05%
2023/03/17	1	287.00	0.1	289.50	286.50	0.9	5,758	0.02%
2023/03/16	0	285.67	0	287.50	286.50	0	5,757	0.00%
2023/03/15	0.1	289.50	0	0.00	289.00	0.1	5,803	0.00%
2023/03/14	4.2	285.42	2	284.75	285.00	2.2	5,821	0.04%
2023/03/13	0.1	288.02	0.2	289.78	292.00	-0.2	5,739	0.00%
2023/03/10	1.2	289.80	1.2	290.69	290.00	0	5,743	0.00%
2023/03/09	2.1	297.26	0	0.00	295.50	2.1	5,756	0.04%
2023/03/08	0.1	298.02	1	300.00	298.50	-0.9	5,826	-0.02%
2023/03/07	3.2	304.53	2.1	302.47	301.50	1	5,820	0.02%
2023/03/06	0	291.00	1	291.00	290.00	-1	5,662	-0.02%
2023/03/03	0.2	289.00	0	290.00	288.00	0.2	5,664	0.00%
2023/03/02	4.2	288.49	0	0.00	289.50	4.2	5,714	0.07%
2023/03/01	0.4	289.00	1	290.00	289.50	-0.7	5,716	-0.01%
2023/02/24	1.1	291.88	0	0.00	286.50	1.1	5,699	0.02%
2023/02/23	0.4	290.58	0	0.00	290.00	0.4	5,649	0.01%
2023/02/22	1.2	290.77	0	0.00	290.00	1.2	5,588	0.02%
2023/02/21	0.1	296.50	0	0.00	297.50	0.1	5,550	0.00%
2023/02/20	0.2	295.33	1	295.50	295.00	-0.9	5,656	-0.02%
2023/02/17	0.2	295.04	0	0.00	294.50	0.2	5,784	0.00%
2023/02/15	1.2	292.56	0	0.00	293.00	1.2	5,936	0.02%
2023/02/14	0.3	294.63	0	0.00	294.00	0.3	5,917	0.01%
2023/02/13	1.1	293.07	0	0.00	294.00	1.1	5,943	0.02%
2023/02/10	1.3	293.58	0	0.00	294.00	1.3	5,965	0.02%
2023/02/09	3.2	290.82	0	0.00	292.00	3.2	5,975	0.05%
2023/02/08	0.2	296.00	0	0.00	296.00	0.2	5,896	0.00%
2023/02/07	0.1	295.00	1	298.50	296.00	-0.9	5,855	-0.02%
2023/02/06	0.4	298.36	1	299.50	297.00	-0.6	5,927	-0.01%
2023/02/03	0.8	299.21	1.1	301.60	301.50	-0.3	5,966	-0.01%
2023/02/02	0.1	297.41	1.3	296.02	298.00	-1.2	5,943	-0.02%
2023/02/01	0.1	292.50	3	293.49	294.50	-2.9	5,918	-0.05%
2023/01/31	1.1	290.45	2	290.00	289.00	-0.9	5,901	-0.02%
2023/01/30	2.4	286.03	1	287.50	288.50	1.4	5,870	0.02%
2023/01/17	1.2	285.17	0	284.00	286.00	1.2	5,796	0.02%
2023/01/16	0	0.00	0.1	283.00	281.50	-0.1	5,822	0.00%
2023/01/13	1	278.01	0	0.00	277.50	1	5,821	0.02%
2023/01/12	1.2	279.11	0	0.00	277.00	1.2	5,840	0.02%
2023/01/11	0	285.50	1	286.00	286.00	-1	5,798	-0.02%
2023/01/10	0	282.65	0	283.50	283.50	0	5,843	0.00%
2023/01/09	1.2	282.54	1.1	279.93	283.00	0.1	5,912	0.00%
2023/01/06	2.5	273.87	20	273.00	272.00	-17.5	5,888	-0.30%
2023/01/05	0.2	281.68	1	280.50	278.50	-0.8	5,870	-0.01%
2023/01/04	0.1	285.42	0	0.00	284.00	0.1	5,910	0.00%
2023/01/03	0	285.25	0	0.00	285.50	0	6,007	0.00%
2022/12/30	1	288.00	0.1	286.50	286.50	1	6,022	0.02%
2022/12/28	0	0.00	0.4	283.50	282.50	-0.4	6,219	-0.01%
2022/12/27	0	0.00	0	285.00	284.00	0	6,224	0.00%
2022/12/23	0.1	281.80	0	0.00	281.00	0.1	6,314	0.00%
2022/12/22	21	286.98	1.1	285.57	286.50	19.9	6,337	0.31%
2022/12/21	0	282.50	0	0.00	283.50	0	6,394	0.00%
2022/12/20	0	290.00	1	283.00	283.00	-1	6,408	-0.02%
2022/12/19	0	291.00	0	0.00	290.00	0	6,432	0.00%
2022/12/16	1	289.50	0	0.00	291.00	1	6,428	0.02%
2022/12/14	1	293.50	0	294.00	295.50	1	6,367	0.02%
2022/12/09	2	294.75	0	294.00	294.50	2	6,337	0.03%
2022/12/08	0.1	290.05	0.1	294.09	294.50	0	6,341	0.00%
2022/12/07	1.3	294.28	0	0.00	294.50	1.3	6,355	0.02%
2022/12/06	0	300.00	0	0.00	301.00	0	6,334	0.00%
2022/12/02	0.4	304.49	0	0.00	305.00	0.4	6,404	0.01%
2022/12/01	0	0.00	0.5	304.00	305.00	-0.5	6,403	-0.01%
2022/11/30	0	0.00	1	301.00	302.00	-1	6,349	-0.02%
2022/11/29	0	0.00	1	298.00	298.00	-1	6,266	-0.02%
2022/11/28	1	293.03	0	0.00	293.00	1	6,246	0.02%
2022/11/25	0	0.00	2.7	302.41	302.00	-2.7	6,239	-0.04%
2022/11/24	0	0.00	11	300.14	302.00	-11	6,203	-0.18%
2022/11/23	0	0.00	1	296.00	295.50	-1	6,181	-0.02%
2022/11/21	0	0.00	1.1	292.91	293.50	-1.1	6,198	-0.02%
2022/11/18	1	294.46	0.2	291.96	293.00	0.8	6,158	0.01%
2022/11/17	0.1	289.94	1	290.50	292.00	-0.9	6,157	-0.01%
2022/11/16	2.1	288.31	1	289.00	288.50	1.1	6,191	0.02%
2022/11/15	0	0.00	12	288.50	293.00	-12	6,108	-0.20%
2022/11/14	1	285.96	1	285.01	285.50	0	5,980	0.00%
2022/11/11	0	0.00	8.1	283.59	283.50	-8.1	5,919	-0.14%
2022/11/10	1	271.04	0	0.00	271.00	1	5,787	0.02%
2022/11/09	2	274.50	0	0.00	274.00	2	5,787	0.03%
2022/11/08	0	274.00	2	274.25	274.00	-2	5,811	-0.03%
2022/11/07	0	0.00	1	272.00	273.00	-1	5,827	-0.02%
2022/11/04	1	266.00	1	269.50	269.50	0	5,873	0.00%
2022/11/03	0.1	266.95	0	0.00	267.00	0.1	5,942	0.00%
2022/11/02	1	264.55	3	265.67	268.50	-2	5,982	-0.03%
2022/11/01	1	259.00	1	259.00	261.00	0	5,890	0.00%
2022/10/31	2	258.00	0	0.00	257.50	2	5,861	0.03%
2022/10/28	0	0.00	0	262.00	258.00	0	5,930	0.00%
2022/10/27	0	0.00	1	259.98	258.00	-1	5,946	-0.02%
2022/10/26	0	256.00	0	0.00	256.00	0	6,026	0.00%
2022/10/25	3.3	256.18	1	258.50	259.50	2.3	5,989	0.04%
2022/10/24	0	0.00	1	270.00	268.50	-1	5,924	-0.02%
2022/10/21	0	0.00	1	269.00	267.00	-1	6,001	-0.02%
2022/10/20	1	264.47	1	263.50	265.50	0	5,987	0.00%
2022/10/19	1.1	272.86	2	269.00	268.00	-1	5,926	-0.02%
2022/10/18	2	271.50	0.1	272.00	272.50	1.9	5,938	0.03%
2022/10/17	0.1	268.00	0.5	267.50	268.50	-0.4	5,911	-0.01%
2022/10/14	0.1	269.23	0.1	270.00	266.00	0	5,871	0.00%
2022/10/12	0	0.00	2	271.00	272.00	-2	5,811	-0.03%
2022/10/11	0.5	262.70	0	0.00	264.50	0.5	5,770	0.01%
2022/10/07	2	276.00	0.1	275.23	275.00	1.9	5,720	0.03%
2022/10/06	1	279.00	7.1	278.27	278.50	-6.1	5,778	-0.11%
2022/10/05	0	0.00	2	268.50	269.50	-2	5,777	-0.03%
2022/10/03	0	250.50	0	0.00	252.00	0	5,734	0.00%
2022/09/29	4	254.00	2.1	252.53	252.50	1.9	5,831	0.03%
2022/09/28	3	260.17	4	254.50	252.00	-1	5,843	-0.02%
2022/09/27	1	263.00	0	0.00	262.00	1	5,842	0.02%
2022/09/26	1	259.01	2	261.50	260.50	-1	5,877	-0.02%
2022/09/23	0	0.00	4	268.25	266.50	-4	5,917	-0.07%
2022/09/22	0.1	269.50	1	270.00	270.00	-0.9	5,978	-0.02%
2022/09/21	3.2	269.37	3	267.50	267.00	0.2	6,024	0.00%
2022/09/20	0.1	269.00	2	272.00	271.00	-2	6,062	-0.03%
2022/09/19	2	268.75	5	268.00	269.00	-3	6,091	-0.05%
2022/09/15	2	270.00	0	269.50	270.50	2	6,167	0.03%
2022/09/14	0.1	264.00	1	266.50	268.00	-0.9	6,154	-0.01%
2022/09/12	4	269.75	0	270.00	270.00	4	6,119	0.07%
2022/09/08	1	258.00	1.3	265.52	268.00	-0.3	6,155	0.00%
2022/09/07	0	256.50	0	254.50	257.00	0	6,129	0.00%
2022/09/06	0	0.00	0.1	258.00	257.50	-0.1	6,134	0.00%
2022/09/02	1	255.00	0	0.00	255.00	1	6,164	0.02%
2022/09/01	1	255.50	0	260.00	258.50	1	6,131	0.02%
2022/08/31	1	261.50	0	0.00	263.00	1	6,065	0.02%
2022/08/30	0	0.00	2	265.00	264.00	-2	6,027	-0.03%
2022/08/29	0	262.17	2	261.75	262.50	-2	6,025	-0.03%
2022/08/22	0	0.00	1	269.50	269.50	-1	5,968	-0.02%
2022/08/19	0	0.00	0.1	271.00	272.50	-0.1	5,988	0.00%
2022/08/18	0	0.00	2	271.50	272.50	-2	5,984	-0.03%
2022/08/17	0	0.00	6	272.50	272.50	-6	6,006	-0.10%
2022/08/16	1	272.00	1	272.00	272.50	0	5,963	0.00%
2022/08/15	0	0.00	4	271.38	274.00	-4	5,951	-0.07%
2022/08/12	2.1	266.10	2	267.50	267.00	0.1	5,913	0.00%
2022/08/11	0	267.50	2	269.50	272.50	-2	5,864	-0.03%
2022/08/10	0	0.00	6	268.41	272.00	-6	5,811	-0.10%
2022/08/09	0	0.00	1	265.50	265.00	-1	5,751	-0.02%
2022/08/08	0	0.00	1	264.00	264.50	-1	5,692	-0.02%
2022/08/05	0	0.00	19.2	262.74	262.50	-19.2	5,722	-0.34%
2022/08/04	18	264.11	3	261.50	261.00	15	5,712	0.26%
2022/08/03	0	0.00	2.1	259.67	264.00	-2.1	5,587	-0.04%
2022/08/02	1	253.50	2	253.50	258.50	-1	5,541	-0.02%
2022/08/01	3	257.51	4	259.25	258.50	-1	5,448	-0.02%
2022/07/29	2.2	257.64	3	258.00	258.00	-0.8	5,489	-0.01%
2022/07/28	2	262.75	1	262.97	262.00	1	5,405	0.02%
2022/07/27	0.1	253.00	0	0.00	254.00	0.1	5,264	0.00%
2022/07/26	0.1	248.50	1	248.50	249.00	-0.9	5,243	-0.02%
2022/07/25	0.1	249.00	1	246.00	250.50	-0.9	5,270	-0.02%
2022/07/22	0	0.00	1	247.50	248.00	-1	5,269	-0.02%
2022/07/21	0.1	249.00	1	250.00	250.00	-0.9	5,285	-0.02%
2022/07/20	1	248.50	3	250.33	249.00	-2	5,328	-0.04%
2022/07/19	0	0.00	3.2	246.31	246.00	-3.2	5,358	-0.06%
2022/07/18	0.1	245.00	4.1	245.98	245.00	-4	5,388	-0.07%
2022/07/15	10	243.55	6	244.42	245.00	4	5,331	0.08%
2022/07/14	2.3	241.50	0.1	242.50	239.50	2.2	5,273	0.04%
2022/07/13	0.4	240.25	2	242.00	239.50	-1.6	5,153	-0.03%
2022/07/12	0.1	230.00	0	0.00	231.00	0.1	5,004	0.00%
2022/07/11	0.1	229.00	0	0.00	229.50	0.1	4,953	0.00%
2022/07/08	0.3	226.00	0.1	227.50	227.50	0.2	4,938	0.00%
2022/07/07	0.1	221.00	0.3	217.15	221.00	-0.2	4,883	0.00%
2022/07/06	0.2	213.55	0	0.00	210.50	0.2	4,852	0.00%
2022/07/05	8	222.88	2	222.00	220.50	6	4,823	0.12%
2022/07/04	1	219.50	4	216.63	219.00	-3	4,779	-0.06%
2022/07/01	0.1	221.50	3.2	222.44	221.50	-3.1	4,772	-0.07%
2022/06/30	0	0.00	9	222.50	221.50	-9	4,734	-0.19%
2022/06/29	1	225.00	2	225.50	227.50	-1	4,712	-0.02%
2022/06/28	0	0.00	1	234.50	236.00	-1	4,659	-0.02%
2022/06/27	2	238.00	1	238.50	236.50	1	4,642	0.02%
2022/06/24	0.1	237.50	4.1	238.62	239.00	-4	4,593	-0.09%
2022/06/23	0	0.00	8	233.75	234.00	-8	4,512	-0.18%
2022/06/22	0	0.00	0.1	228.50	226.50	-0.1	4,468	0.00%
2022/06/21	1	232.00	1.5	228.10	232.50	-0.5	4,482	-0.01%
2022/06/20	2.2	223.43	2	220.50	220.00	0.2	4,455	0.00%
2022/06/17	1	224.00	0	0.00	227.00	1	4,446	0.02%
2022/06/16	0	0.00	1.1	230.64	227.50	-1.1	4,419	-0.02%
2022/06/15	4.1	225.62	0	0.00	225.00	4.1	4,488	0.09%
2022/06/14	0.1	226.20	0	0.00	228.50	0.1	4,547	0.00%
2022/06/13	1.1	230.27	0	0.00	228.00	1.1	4,603	0.02%
2022/06/10	0.1	237.00	1	237.50	237.00	-0.9	4,633	-0.02%
2022/06/07	1.1	231.57	0	0.00	233.00	1.1	4,895	0.02%
2022/06/06	0	0.00	0.1	239.00	239.00	-0.1	4,910	0.00%
2022/06/02	1	236.50	0.1	237.50	236.50	0.9	5,069	0.02%
2022/06/01	0.1	241.00	1	241.00	241.50	-1	5,167	-0.02%
2022/05/31	0	240.00	0.1	237.50	241.50	-0.1	5,179	0.00%
2022/05/30	0	0.00	0.3	236.50	238.50	-0.3	5,154	-0.01%
2022/05/27	0	0.00	3.4	230.05	231.50	-3.4	5,161	-0.06%
2022/05/26	0	0.00	2.3	223.63	224.00	-2.3	5,214	-0.04%
2022/05/25	2	222.75	0.3	224.00	222.50	1.7	5,406	0.03%
2022/05/24	0.1	222.89	0	0.00	220.00	0.1	5,433	0.00%
2022/05/23	1.2	225.25	0	0.00	225.00	1.2	5,443	0.02%
2022/05/20	0.1	226.50	0	0.00	226.50	0.1	5,468	0.00%
2022/05/19	3.1	221.71	1	222.00	222.00	2.1	5,431	0.04%
2022/05/18	1.1	228.60	0	0.00	231.00	1.1	5,396	0.02%
2022/05/17	0	226.00	0	0.00	225.00	0	5,392	0.00%
2022/05/16	0.3	224.27	0	0.00	223.00	0.3	5,391	0.00%
2022/05/13	0.1	220.50	0	0.00	221.00	0.1	5,479	0.00%
2022/05/12	2	219.50	3	219.84	218.50	-1	5,516	-0.02%
2022/05/11	0.1	223.26	1	223.50	223.50	-0.9	5,557	-0.02%
2022/05/10	0.2	227.90	1	226.50	226.50	-0.8	5,575	-0.01%
2022/05/09	1.1	228.58	1	228.50	230.00	0.1	5,570	0.00%
2022/05/06	4.2	233.62	2	233.50	234.00	2.2	5,644	0.04%
2022/05/05	0	0.00	1	244.00	241.00	-1	5,662	-0.02%
2022/05/04	4.1	242.86	2	244.75	241.00	2.1	5,679	0.04%
2022/05/03	8	242.50	3	242.50	242.50	5	5,723	0.09%
2022/04/29	0	0.00	1	250.50	250.00	-1	5,700	-0.02%
2022/04/28	2.5	246.50	0.1	246.50	246.50	2.4	5,688	0.04%
2022/04/27	4.1	247.62	2.1	246.73	245.00	2	5,696	0.03%
2022/04/26	2	250.73	5.5	246.74	252.00	-3.5	5,658	-0.06%
2022/04/25	7.2	237.71	0	238.00	236.50	7.2	5,558	0.13%
2022/04/22	3.1	246.02	0	0.00	246.00	3.1	5,492	0.06%
2022/04/21	0	0.00	0.2	253.00	253.00	-0.2	5,506	0.00%
2022/04/20	1	249.00	1	251.50	251.00	0	5,559	0.00%
2022/04/15	1.1	250.45	0	0.00	249.50	1.1	5,744	0.02%
2022/04/14	3	254.00	0	0.00	253.00	3	5,818	0.05%
2022/04/13	1	255.00	0.1	253.50	255.50	0.9	5,895	0.02%
2022/04/11	0.6	253.42	0	0.00	250.50	0.6	6,165	0.01%
2022/04/07	0	0.00	1	260.50	261.00	-1	6,140	-0.02%
2022/04/01	0	0.00	1	266.50	268.50	-1	6,052	-0.02%
2022/03/31	0.1	267.50	1	268.49	268.50	-0.9	6,046	-0.02%
2022/03/30	1	267.50	2	267.74	268.00	-1	6,023	-0.02%
2022/03/29	0.2	265.13	0.1	265.38	266.00	0.1	6,009	0.00%
2022/03/28	3	261.50	0	0.00	265.00	3	5,983	0.05%
2022/03/25	0	0.00	1	266.50	268.00	-1	5,976	-0.02%
2022/03/24	0	0.00	1.1	265.91	266.50	-1.1	5,949	-0.02%
2022/03/23	0	0.00	1	264.00	264.50	-1	5,966	-0.02%
2022/03/22	1	262.00	1	260.50	262.00	0	6,010	0.00%
2022/03/21	0	0.00	1	264.50	261.00	-1	6,015	-0.02%
2022/03/18	1	259.97	2	258.72	256.00	-1	5,994	-0.02%
2022/03/17	1	260.50	2	260.23	260.50	-1	5,919	-0.02%
2022/03/16	1.1	247.55	0	249.00	249.00	1	5,902	0.02%
2022/03/15	0.1	252.44	3	253.83	251.50	-2.9	5,896	-0.05%
2022/03/14	3	257.83	2	258.25	257.50	1	5,859	0.02%
2022/03/11	0.1	262.00	3.9	261.88	262.00	-3.8	5,846	-0.06%
2022/03/10	0.1	250.50	2	254.94	254.50	-1.9	5,727	-0.03%
2022/03/09	0.3	239.00	0	0.00	241.50	0.3	5,639	0.01%
2022/03/08	9.6	238.90	3.1	243.31	235.50	6.5	5,627	0.12%
2022/03/07	0.2	248.49	1.5	248.16	247.00	-1.4	5,457	-0.02%
2022/03/04	0.2	255.24	0	0.00	254.50	0.2	5,476	0.00%
2022/03/03	0.1	257.00	0	0.00	256.00	0.1	5,476	0.00%
2022/03/02	3.1	255.86	1	254.53	255.00	2.1	5,469	0.04%
2022/03/01	2	252.50	4	252.63	256.50	-2	5,442	-0.04%
2022/02/25	9.1	248.35	0	0.00	246.50	9.1	5,352	0.17%
2022/02/24	5.1	254.61	1	253.00	253.50	4.1	5,188	0.08%
2022/02/23	0	0.00	1	257.50	259.00	-1	5,124	-0.02%
2022/02/22	2.3	256.51	0.1	257.00	257.00	2.2	5,131	0.04%
2022/02/21	1.2	258.71	0	0.00	260.00	1.2	5,160	0.02%
2022/02/18	1	260.50	1	261.50	261.50	0	5,237	0.00%
2022/02/17	0.2	262.00	1	261.50	261.00	-0.9	5,306	-0.02%
2022/02/16	1	258.00	2.4	258.67	258.50	-1.4	5,301	-0.03%
2022/02/15	3.6	255.14	0	0.00	253.50	3.6	5,291	0.07%
2022/02/14	7.4	257.81	0	0.00	256.00	7.4	5,230	0.14%
2022/02/11	5.1	266.33	0	0.00	265.50	5.1	5,213	0.10%
2022/02/10	4.1	268.78	1	268.50	269.50	3.1	5,211	0.06%
2022/02/09	3.1	269.68	0	0.00	269.50	3.1	5,236	0.06%
2022/02/08	1	270.02	0	0.00	269.00	1	5,328	0.02%
2022/02/07	1	269.50	1	275.00	271.00	0	5,302	0.00%
2022/01/26	1	269.00	0.3	270.00	268.00	0.7	5,277	0.01%
2022/01/25	0.3	268.07	0	0.00	269.00	0.3	5,366	0.01%
2022/01/24	4	270.63	0	272.50	272.00	4	5,462	0.07%
2022/01/21	0.1	273.63	0	0.00	272.50	0.1	5,584	0.00%
2022/01/20	2	270.28	1	273.50	272.50	1	5,662	0.02%
2022/01/18	1	275.50	2	275.25	274.00	-1	5,689	-0.02%
2022/01/17	1	271.54	0	274.00	273.50	1	5,740	0.02%
2022/01/14	5.2	269.62	1.4	270.93	271.50	3.8	5,829	0.07%
2022/01/13	0.1	279.50	1.5	279.67	277.00	-1.4	5,810	-0.02%
2022/01/12	0	0.00	2.1	286.06	282.00	-2.1	5,855	-0.04%
2022/01/11	1.5	284.46	2.1	289.18	287.00	-0.6	5,922	-0.01%
2022/01/10	1.2	279.69	5	282.40	283.50	-3.8	5,990	-0.06%
2022/01/07	0	287.00	0.1	284.50	283.00	-0.1	6,036	0.00%
2022/01/06	0.3	289.05	1	287.00	291.00	-0.7	6,082	-0.01%
2022/01/05	5.1	294.55	15	290.47	290.50	-9.9	6,030	-0.16%
2022/01/04	1	294.00	8.6	292.95	297.00	-7.6	5,941	-0.13%
2022/01/03	4	280.13	2.1	279.78	282.00	1.9	5,736	0.03%
2021/12/30	1.1	275.95	1.1	276.00	275.00	0.1	5,703	0.00%
2021/12/29	3	278.33	3.8	277.61	278.00	-0.8	5,763	-0.01%
2021/12/28	3.8	276.32	1.2	276.54	277.50	2.6	5,852	0.04%
2021/12/27	1	276.50	8.2	275.15	275.50	-7.2	5,913	-0.12%
2021/12/24	0.1	270.44	4.1	271.35	270.50	-4	5,941	-0.07%
2021/12/23	0	0.00	2	268.75	270.00	-2	6,021	-0.03%
2021/12/22	0	0.00	0.1	266.50	265.50	-0.1	6,077	0.00%
2021/12/21	0	0.00	3.1	265.53	266.00	-3.1	6,143	-0.05%
2021/12/20	2	268.00	0	0.00	264.00	2	6,207	0.03%
2021/12/17	0	267.50	0.3	268.04	269.00	-0.2	6,287	0.00%
2021/12/16	0	0.00	6.1	266.77	266.00	-6.1	6,256	-0.10%
2021/12/15	0	266.25	2	266.50	267.50	-2	6,311	-0.03%
2021/12/14	0	0.00	1	266.00	269.00	-1	6,378	-0.02%
2021/12/13	3	269.00	0	269.50	270.00	3	6,378	0.05%
2021/12/10	1	272.50	1	268.00	271.00	0	6,400	0.00%
2021/12/09	2	267.00	0.1	263.50	269.00	1.9	6,351	0.03%
2021/12/08	0.2	261.00	1	265.00	261.00	-0.8	6,361	-0.01%
2021/12/07	0	0.00	1	261.50	263.00	-1	6,367	-0.02%
2021/12/03	0	0.00	1	263.44	261.50	-1	6,370	-0.02%
2021/12/02	1	260.50	1.4	260.24	261.50	-0.4	6,385	-0.01%
2021/12/01	1.1	257.50	18	257.19	258.00	-16.9	6,380	-0.26%
2021/11/30	1.1	258.95	3	258.15	256.00	-1.9	6,421	-0.03%
2021/11/29	0.1	252.92	0	0.00	253.50	0.1	6,344	0.00%
2021/11/26	5.1	254.50	5	253.50	252.00	0.1	6,397	0.00%
2021/11/25	0.1	261.00	1.5	261.15	259.00	-1.5	6,527	-0.02%
2021/11/24	1.2	257.07	1	256.50	256.00	0.2	6,515	0.00%
2021/11/23	2.1	256.01	0	0.00	255.00	2.1	6,547	0.03%
2021/11/22	3.1	259.21	0	0.00	259.00	3.1	6,572	0.05%
2021/11/19	0.1	260.50	0	0.00	261.00	0.1	6,626	0.00%
2021/11/18	4.1	259.64	1	260.00	260.00	3.1	6,633	0.05%
2021/11/17	0	0.00	1	258.00	261.50	-1	6,621	-0.02%
2021/11/16	0.1	257.00	0	0.00	256.00	0.1	6,622	0.00%
2021/11/15	0.1	261.75	0	0.00	260.00	0.1	6,688	0.00%
2021/11/12	0.1	262.00	0	0.00	261.00	0.1	6,832	0.00%
2021/11/11	1.2	260.93	0	0.00	259.00	1.2	6,996	0.02%
2021/11/10	0.1	265.27	0	0.00	265.00	0.1	7,023	0.00%
2021/11/09	1.2	263.54	5	265.40	266.00	-3.8	7,005	-0.05%
2021/11/08	4.7	259.59	2	259.50	259.50	2.7	6,981	0.04%
2021/11/05	1	256.00	6.3	259.34	262.00	-5.3	6,943	-0.08%
2021/11/04	2	254.00	8	253.25	253.50	-6	6,851	-0.09%
2021/11/03	6.2	247.59	1	247.50	247.00	5.2	6,809	0.08%
2021/11/02	9.1	253.69	3	254.83	252.00	6.1	6,775	0.09%
2021/11/01	1	258.22	6.6	252.94	257.50	-5.6	6,677	-0.08%
2021/10/29	5.5	247.39	5	247.20	245.00	0.5	6,571	0.01%
2021/10/28	0.2	246.50	8.2	250.89	252.50	-8	6,545	-0.12%
2021/10/27	4.2	242.72	1	244.00	244.50	3.2	6,488	0.05%
2021/10/26	1.2	248.28	6	248.08	244.50	-4.9	6,511	-0.07%
2021/10/25	2.3	242.94	1	243.00	242.50	1.3	6,487	0.02%
2021/10/22	6.2	244.61	1	244.50	244.00	5.2	6,498	0.08%
2021/10/21	3	254.68	2	257.50	253.00	1	6,467	0.02%
2021/10/20	10	253.50	1	255.50	254.50	9	6,446	0.14%
2021/10/19	1.1	258.27	4	253.00	259.00	-2.9	6,348	-0.05%
2021/10/18	0	0.00	2.1	247.19	249.50	-2.1	6,260	-0.03%
2021/10/15	3	238.82	2	239.25	240.00	1	6,152	0.02%
2021/10/14	6.4	239.03	1	239.50	235.50	5.4	6,115	0.09%
2021/10/12	1.1	241.32	1	246.50	247.00	0.1	6,208	0.00%
2021/10/06	0	0.00	1	244.00	244.50	-1	6,838	-0.01%
2021/10/05	1.5	246.33	2	245.00	245.00	-0.5	6,788	-0.01%
2021/10/04	2.2	241.69	0	0.00	240.00	2.2	6,716	0.03%
2021/10/01	1.2	248.47	0.3	249.00	248.00	0.9	6,663	0.01%
2021/09/30	5	249.61	0	0.00	252.00	5	6,611	0.08%
2021/09/29	2.1	248.10	2.1	248.55	248.50	0	6,538	0.00%
2021/09/28	1.6	253.35	1	252.00	252.50	0.6	6,485	0.01%
2021/09/27	8.2	257.90	0	0.00	258.00	8.2	6,500	0.13%
2021/09/24	2.3	260.04	2	264.22	260.00	0.3	6,478	0.00%
2021/09/23	0	253.00	0	0.00	251.50	0	6,459	0.00%
2021/09/22	2.2	250.57	0	0.00	250.00	2.2	6,483	0.03%
2021/09/17	1.2	255.82	0	0.00	256.00	1.2	6,393	0.02%
2021/09/16	0	260.00	0	0.00	260.00	0	6,390	0.00%
2021/09/15	5.1	261.48	0	0.00	258.00	5.1	6,445	0.08%
2021/09/14	0.1	265.00	0	0.00	263.50	0.1	6,418	0.00%
2021/09/13	3.2	263.56	0	0.00	263.50	3.2	6,446	0.05%
2021/09/10	2	268.28	0	0.00	269.00	2	6,413	0.03%
2021/09/09	2	269.75	0	0.00	269.50	2	6,507	0.03%
2021/09/08	7	270.00	0	0.00	270.50	7	6,523	0.11%
2021/09/07	1.1	271.43	0	0.00	271.50	1.1	6,535	0.02%
2021/09/06	0	0.00	5	272.30	273.50	-5	6,572	-0.08%
2021/09/03	2	270.51	1.2	271.17	272.00	0.8	6,531	0.01%
2021/09/02	0.3	269.33	6	266.00	268.50	-5.7	6,505	-0.09%
2021/09/01	1	269.52	1.1	272.41	272.00	-0.1	6,509	0.00%
2021/08/31	7.7	268.20	2	270.00	270.50	5.7	6,447	0.09%
2021/08/30	1.1	277.45	1	279.50	279.50	0.1	6,302	0.00%
2021/08/27	0	0.00	1	278.50	279.00	-1	6,324	-0.02%
2021/08/26	3.1	277.34	0	0.00	276.50	3.1	6,330	0.05%
2021/08/25	0.1	272.00	0	0.00	277.50	0.1	6,329	0.00%
2021/08/24	0.3	270.00	0	0.00	268.00	0.3	6,301	0.00%
2021/08/23	2	269.00	0.3	271.00	270.00	1.7	6,332	0.03%
2021/08/20	11.2	267.17	1	266.50	263.00	10.2	6,313	0.16%
2021/08/19	1	269.00	0	270.50	269.00	1	6,388	0.02%
2021/08/18	3.3	258.02	1	261.50	267.00	2.3	6,264	0.04%
2021/08/17	14	267.67	24	264.52	262.00	-10	6,120	-0.16%
2021/08/16	3.2	276.88	0	0.00	279.00	3.2	5,946	0.05%
2021/08/13	3.2	272.36	0	274.00	274.00	3.2	5,988	0.05%
2021/08/12	7.3	277.38	0.1	279.50	276.50	7.3	6,034	0.12%
2021/08/11	0.2	279.00	21	279.26	280.00	-20.8	6,028	-0.35%
2021/08/10	11.1	277.62	0	0.00	278.00	11.1	6,107	0.18%
2021/08/09	1.4	280.59	1	280.00	281.50	0.4	6,164	0.01%
2021/08/06	1.1	285.64	7	286.07	285.00	-5.9	6,230	-0.09%
2021/08/05	0	287.50	0	0.00	287.00	0	6,349	0.00%
2021/08/04	3	287.17	1.3	287.12	286.50	1.7	6,560	0.03%
2021/08/03	8.7	286.08	0	0.00	287.50	8.7	6,696	0.13%
2021/08/02	0.2	287.00	0	0.00	287.00	0.2	6,630	0.00%
2021/07/30	2.5	287.51	2.1	287.07	287.00	0.4	6,670	0.01%
2021/07/29	0.4	292.37	0	0.00	291.50	0.4	6,744	0.01%
2021/07/28	1	288.53	4.2	290.50	292.00	-3.2	6,843	-0.05%
2021/07/27	14.4	294.55	0	0.00	292.00	14.4	6,954	0.21%
2021/07/26	10.5	300.00	0	0.00	299.00	10.5	7,031	0.15%
2021/07/23	0.3	306.00	0	0.00	304.00	0.3	7,221	0.00%
2021/07/22	1	309.50	2.4	309.92	303.00	-1.4	7,307	-0.02%
2021/07/21	0	302.00	0	0.00	306.00	0	7,336	0.00%
2021/07/20	0.4	301.77	4	298.50	300.00	-3.6	7,312	-0.05%
2021/07/19	15.4	303.63	4	304.55	308.00	11.4	7,352	0.15%
2021/07/16	0	0.00	2	318.25	319.50	-2	7,368	-0.03%
2021/07/15	5	324.50	29.3	322.01	320.50	-24.3	7,429	-0.33%
2021/07/14	0	321.50	19.2	316.88	323.00	-19.2	7,510	-0.25%
2021/07/13	0	0.00	13.2	306.95	307.00	-13.2	7,306	-0.18%
2021/07/12	0	0.00	0.1	297.50	299.50	-0.1	7,147	0.00%
2021/07/09	1.6	295.04	0.3	295.58	295.00	1.3	7,204	0.02%
2021/07/08	1	299.00	0.5	299.70	301.50	0.5	7,236	0.01%
2021/07/07	0	0.00	2	303.00	303.50	-2	7,260	-0.03%
2021/07/06	0.1	301.50	0	0.00	303.50	0.1	7,341	0.00%
2021/07/02	1	301.00	1	299.03	299.00	0	7,426	0.00%
2021/07/01	0.1	299.00	1	299.50	297.50	-0.9	7,406	-0.01%
2021/06/30	1.1	301.86	3.3	302.56	303.00	-2.2	7,452	-0.03%
2021/06/29	0.2	297.03	3	298.98	299.50	-2.9	7,513	-0.04%
2021/06/28	6	296.67	5	296.50	297.00	1	7,553	0.01%
2021/06/25	3	293.50	0.5	295.31	295.00	2.5	7,636	0.03%
2021/06/24	2.1	290.53	0	0.00	290.00	2.1	7,589	0.03%
2021/06/23	1	295.00	1	295.00	296.00	0	7,550	0.00%
2021/06/22	1	298.00	30	298.17	296.00	-29	7,564	-0.38%
2021/06/21	1.3	294.88	0	0.00	294.00	1.3	7,547	0.02%
2021/06/18	0	0.00	0	304.00	299.50	0	7,535	0.00%
2021/06/17	0	0.00	6	298.50	299.50	-6	7,434	-0.08%
2021/06/16	0	0.00	2.2	302.53	303.00	-2.2	7,548	-0.03%
2021/06/15	10.2	301.50	3	304.83	302.00	7.2	7,627	0.09%
2021/06/11	1	297.50	0.1	296.00	296.50	1	7,614	0.01%
2021/06/09	0	0.00	4	295.50	295.00	-4	7,788	-0.05%
2021/06/07	0	0.00	0.2	294.33	297.00	-0.2	8,083	0.00%
2021/06/04	0	0.00	40	297.20	297.00	-40	8,210	-0.49%
2021/06/03	10	295.75	2	295.50	297.00	8	8,421	0.09%
2021/06/02	0	0.00	8	298.49	298.50	-8	8,510	-0.09%
2021/06/01	0	296.00	0	294.50	297.00	0	8,612	0.00%
2021/05/31	28	295.73	1	295.88	296.00	27	8,755	0.31%
2021/05/28	0.1	292.50	3	294.00	291.50	-2.9	8,813	-0.03%
2021/05/27	0.1	285.50	3	288.00	293.50	-2.9	8,955	-0.03%
2021/05/26	0.2	289.50	0	0.00	290.00	0.2	9,116	0.00%
2021/05/25	0	0.00	2	288.50	290.00	-2	9,278	-0.02%
2021/05/24	0.1	286.50	3	285.00	285.00	-2.9	9,379	-0.03%
2021/05/21	0	0.00	1.2	284.06	289.00	-1.2	9,496	-0.01%
2021/05/20	0	0.00	5.1	279.83	281.00	-5.1	9,525	-0.05%
2021/05/19	0.1	275.00	0	0.00	273.50	0.1	9,565	0.00%
2021/05/18	0.1	270.00	1	272.00	274.50	-1	9,817	-0.01%
2021/05/17	1.2	266.17	5	265.60	266.50	-3.8	10,280	-0.04%
2021/05/14	1.2	268.00	0.2	267.00	266.50	1	10,532	0.01%
2021/05/13	4.1	267.00	1	267.50	264.50	3.1	10,530	0.03%
2021/05/12	6.2	263.41	2	261.50	265.00	4.2	10,497	0.04%
2021/05/11	17.8	274.29	3	275.67	271.00	14.8	10,427	0.14%
2021/05/10	2.2	290.46	0	0.00	287.50	2.2	10,349	0.02%
2021/05/07	0	287.00	3.5	288.43	293.50	-3.5	10,556	-0.03%
2021/05/06	25.5	278.79	8	280.81	283.00	17.5	10,604	0.16%
2021/05/05	2.8	288.29	0.7	292.20	283.50	2.2	10,605	0.02%
2021/05/04	3.3	298.61	1.1	299.43	291.50	2.2	10,601	0.02%
2021/05/03	4	305.25	4.1	305.35	306.50	-0.1	10,520	0.00%
2021/04/29	1.2	309.65	25.1	312.01	302.50	-24	10,571	-0.23%
2021/04/28	1.1	302.81	11	303.14	305.50	-9.9	10,525	-0.09%
2021/04/27	1.1	301.37	0	0.00	302.00	1.1	10,594	0.01%
2021/04/26	3	299.82	3	298.17	298.00	0	10,649	0.00%
2021/04/23	5	294.80	2	293.75	297.00	3	11,017	0.03%
2021/04/22	3.1	294.62	0	0.00	293.00	3.1	11,200	0.03%
2021/04/21	6.1	301.86	0.2	302.50	301.00	5.9	11,269	0.05%
2021/04/20	17.4	305.61	19.9	306.27	307.50	-2.5	11,321	-0.02%
2021/04/19	0	0.00	1	298.40	298.00	-1	11,243	-0.01%
2021/04/15	0	0.00	1	295.50	295.50	-1	11,843	-0.01%
2021/04/14	2	289.75	5	292.70	291.50	-3	12,150	-0.02%
2021/04/13	0.1	295.00	0.3	295.49	292.00	-0.2	12,554	0.00%
2021/04/12	3.4	295.29	7.1	292.83	291.00	-3.7	12,759	-0.03%
2021/04/09	10.1	299.04	5	298.90	299.00	5.1	12,786	0.04%
2021/04/08	1	297.50	1.1	298.05	297.00	-0.1	12,809	0.00%
2021/04/07	3.2	297.92	0	0.00	298.50	3.2	12,818	0.02%
2021/04/06	7.3	299.78	4.4	299.59	298.00	2.9	12,773	0.02%
2021/04/01	0	0.00	5.1	294.76	295.50	-5.1	12,726	-0.04%
2021/03/31	9	288.89	4.1	291.12	288.00	4.9	12,593	0.04%
2021/03/30	3	290.83	4	288.65	292.50	-1	12,538	-0.01%
2021/03/29	1.2	289.24	6	288.00	288.00	-4.8	12,459	-0.04%
2021/03/26	1	287.47	1	288.00	288.00	0	12,493	0.00%
2021/03/25	0.1	281.00	0	0.00	284.00	0.1	12,538	0.00%
2021/03/24	2	284.75	1	288.00	285.50	1	12,556	0.01%
2021/03/23	0	0.00	4	288.25	288.00	-4	12,582	-0.03%
2021/03/22	0	0.00	0.1	286.50	287.00	-0.1	12,608	0.00%
2021/03/19	4	284.50	2	284.00	283.00	2	12,739	0.02%
2021/03/18	2.1	288.49	8	289.75	288.00	-6	12,699	-0.05%
2021/03/17	0	282.50	2	283.00	284.00	-2	12,670	-0.02%
2021/03/16	0	0.00	3	283.33	282.00	-3	12,653	-0.02%
2021/03/15	4	278.63	0	0.00	277.50	4	12,623	0.03%
2021/03/12	1.2	279.47	3	281.50	282.00	-1.8	12,679	-0.01%
2021/03/11	5	278.60	5.1	277.05	281.50	0	12,777	0.00%
2021/03/10	0.3	267.28	7	268.09	265.00	-6.7	12,730	-0.05%
2021/03/09	5.3	261.89	3	264.00	263.50	2.3	12,665	0.02%
2021/03/08	9.7	273.58	0.2	271.00	270.50	9.5	12,526	0.08%
2021/03/05	5.5	276.44	3	276.50	275.00	2.5	12,528	0.02%
2021/03/04	9.4	279.94	0	0.00	281.00	9.4	12,597	0.07%
2021/03/03	5.1	284.62	1	287.00	289.00	4.1	12,531	0.03%
2021/03/02	0	0.00	7	292.21	288.00	-7	12,523	-0.06%
2021/02/26	15.5	285.39	2.9	282.05	280.50	12.6	12,443	0.10%
2021/02/25	1	291.01	1	294.00	294.50	0	12,163	0.00%
2021/02/24	14.7	295.75	1.1	294.53	294.00	13.6	12,077	0.11%
2021/02/23	0	0.00	1	298.00	303.00	-1	11,987	-0.01%
2021/02/22	1.1	301.09	1.1	304.36	301.00	0	11,955	0.00%
2021/02/19	2	299.00	1	300.50	300.00	1	11,887	0.01%
2021/02/18	6.1	306.66	10.1	308.74	306.00	-4	11,834	-0.03%
2021/02/17	2	290.62	11.1	292.15	299.50	-9.1	11,619	-0.08%
2021/02/05	12.4	278.96	1	281.04	280.50	11.3	11,080	0.10%
2021/02/04	0.2	285.50	1	286.00	287.00	-0.8	10,881	-0.01%
2021/02/03	5	286.80	1	286.00	284.00	4	10,819	0.04%
2021/02/02	4.2	286.09	12	288.63	286.00	-7.8	10,738	-0.07%
2021/02/01	2.2	279.01	5	284.00	285.00	-2.9	10,605	-0.03%
2021/01/29	0.1	287.00	0.6	284.08	282.50	-0.6	10,611	-0.01%
2021/01/28	2	284.50	0	0.00	287.50	2	10,465	0.02%
2021/01/27	8.1	288.44	7	286.93	287.50	1	10,350	0.01%
2021/01/26	4.5	290.89	2.5	289.85	289.00	2	10,236	0.02%
2021/01/25	2	291.00	6	293.92	295.50	-4	10,157	-0.04%
2021/01/22	3	292.00	0.2	294.78	291.00	2.8	10,248	0.03%
2021/01/21	8.2	297.52	8	296.25	299.00	0.2	10,109	0.00%
2021/01/20	5	293.80	11.5	294.89	294.50	-6.5	10,044	-0.06%
2021/01/19	12.4	295.47	5	296.40	294.00	7.4	9,992	0.07%
2021/01/18	16	287.00	8	288.50	289.50	8	9,867	0.08%
2021/01/15	12.1	300.04	4	303.13	299.50	8.1	9,503	0.09%
2021/01/14	10.1	306.12	2	305.75	306.00	8.1	9,217	0.09%
2021/01/13	15.2	312.34	4.2	311.59	312.50	11	8,987	0.12%
2021/01/12	36.1	316.18	7	315.57	314.00	29.1	8,809	0.33%
2021/01/11	11.1	308.25	8	311.44	313.00	3.1	8,579	0.04%
2021/01/08	21.2	315.96	9	314.44	310.00	12.2	8,383	0.14%
2021/01/07	7	302.57	5.3	308.84	316.00	1.7	7,990	0.02%
2021/01/06	7.1	292.03	8	297.38	298.00	-0.9	7,644	-0.01%
2021/01/05	8.2	280.48	1	280.00	276.50	7.2	7,261	0.10%
2021/01/04	0	0.00	0	269.00	265.00	0	7,118	0.00%
2020/12/31	1	264.00	1.1	263.32	263.00	-0.1	7,043	0.00%
2020/12/30	0.1	259.50	0.3	256.78	260.00	-0.2	7,019	0.00%
2020/12/28	0.2	253.50	6	252.50	254.50	-5.8	7,092	-0.08%
2020/12/24	1	250.50	1	249.50	247.50	0	7,141	0.00%
2020/12/23	2	247.75	0	0.00	248.00	2	7,158	0.03%
2020/12/22	1	247.50	0.2	249.00	247.00	0.8	7,235	0.01%
2020/12/21	1.2	253.25	2.1	253.44	258.00	-0.8	7,255	-0.01%
2020/12/18	0	248.00	0	0.00	248.00	0	7,213	0.00%
2020/12/17	2	248.00	0.1	247.65	247.00	1.9	7,157	0.03%
2020/12/15	1.1	244.55	0	0.00	245.50	1.1	7,097	0.02%
2020/12/11	2	248.50	0	0.00	250.50	2	6,871	0.03%
2020/12/08	0	0.00	0	248.00	249.00	0	6,771	0.00%
2020/12/07	5.4	253.81	2.2	251.91	250.00	3.2	6,635	0.05%
2020/12/04	3.1	243.85	2.6	246.20	247.00	0.5	6,466	0.01%
2020/12/03	3.3	233.15	0.2	235.50	237.00	3.1	6,338	0.05%
2020/12/02	0.2	232.00	0.2	230.50	232.00	0	6,322	0.00%
2020/12/01	1.1	224.14	0.2	226.50	227.00	0.9	6,360	0.01%
2020/11/30	2	226.00	3.1	221.39	224.50	-1.1	6,277	-0.02%
2020/11/27	4	218.88	11.1	220.13	220.00	-7.1	6,122	-0.12%
2020/11/26	4.4	213.10	2.8	214.40	216.00	1.6	6,102	0.03%
2020/11/25	2	207.00	9	210.83	207.50	-7	6,072	-0.12%
2020/11/24	0.5	209.46	0	0.00	209.50	0.5	6,033	0.01%
2020/11/23	0.1	213.00	1.1	210.87	212.00	-1	6,041	-0.02%
2020/11/20	0	0.00	6	207.33	209.00	-6	5,974	-0.10%
2020/11/19	1	208.00	3.1	207.49	208.00	-2.1	5,955	-0.04%
2020/11/18	3.3	202.66	0	203.00	203.00	3.2	5,913	0.05%
2020/11/17	1.1	205.38	4.4	204.42	205.50	-3.3	6,011	-0.06%
2020/11/16	1	200.00	0	0.00	202.00	1	6,079	0.02%
2020/11/13	0	0.00	0.2	200.24	200.50	-0.2	6,028	0.00%
2020/11/12	0	0.00	5	200.30	202.00	-5	6,023	-0.08%
2020/11/11	1	195.50	0	0.00	195.00	1	5,885	0.02%
2020/11/10	0.1	194.72	0	0.00	193.00	0.1	5,866	0.00%
2020/11/09	0	0.00	1	198.50	197.50	-1	5,906	-0.02%
2020/11/06	0	0.00	3	195.00	194.50	-3	6,009	-0.05%
2020/11/05	1	189.50	0	0.00	189.50	1	5,996	0.02%
2020/11/04	1	188.00	0.2	190.00	192.00	0.8	5,991	0.01%
2020/11/02	0.1	186.50	0	0.00	188.00	0.1	6,107	0.00%
2020/10/30	1.2	189.44	0	0.00	190.00	1.2	6,184	0.02%
2020/10/29	1.1	196.88	2	195.00	195.00	-0.9	6,153	-0.01%
2020/10/28	2	201.25	0	0.00	200.50	2	6,284	0.03%
2020/10/27	1.1	202.36	1.3	200.07	203.00	-0.2	6,435	0.00%
2020/10/21	0	0.00	0	196.00	196.50	0	7,035	0.00%
2020/10/12	0	0.00	2	195.00	196.00	-2	7,604	-0.03%
2020/10/07	1	189.50	1	191.50	191.00	0	7,607	0.00%
2020/10/06	0	0.00	1	191.00	191.50	-1	7,633	-0.01%
2020/09/30	0	0.00	3.1	189.00	189.00	-3.1	7,780	-0.04%
2020/09/29	0.1	184.50	0	0.00	185.00	0.1	7,853	0.00%
2020/09/24	0	0.00	3	183.50	183.00	-3	8,207	-0.04%
2020/09/23	0	186.00	0	0.00	185.00	0	8,252	0.00%
2020/09/22	2	185.50	0	0.00	185.50	2	8,288	0.02%
2020/09/21	1	190.50	2	191.00	190.00	-1	8,367	-0.01%
2020/09/18	0	0.00	1	189.00	191.00	-1	8,586	-0.01%
2020/09/17	2	190.75	1	190.50	191.00	1	8,638	0.01%
2020/09/16	1	190.50	1	190.50	191.00	0	8,829	0.00%
2020/09/15	0	0.00	1	190.00	188.50	-1	8,983	-0.01%
2020/09/11	0	0.00	1	187.00	187.50	-1	9,408	-0.01%
2020/09/10	0	0.00	1	184.50	185.50	-1	9,502	-0.01%
2020/09/09	1	182.50	1	181.00	184.00	0	9,624	0.00%
2020/09/08	0	0.00	1	185.00	184.50	-1	9,664	-0.01%
2020/09/07	4	182.25	2	180.50	182.00	2	9,760	0.02%
2020/09/04	2	185.75	1	188.50	186.00	1	9,838	0.01%
2020/09/02	0	0.00	2	189.00	189.50	-2	10,189	-0.02%
2020/09/01	0	0.00	3	187.33	190.50	-3	10,200	-0.03%
2020/08/31	1	192.00	1	194.50	189.00	0	10,210	0.00%
2020/08/28	1	192.52	1	194.00	194.00	0	10,300	0.00%
2020/08/27	6.1	193.51	2	193.00	193.50	4.1	10,476	0.04%
2020/08/26	0	0.00	1	196.00	197.00	-1	10,533	-0.01%
2020/08/25	1	197.50	2	200.00	195.50	-1	10,654	-0.01%
2020/08/24	1	194.50	2.1	195.57	197.00	-1.1	10,689	-0.01%
2020/08/21	3	190.00	2	190.00	191.00	1	10,666	0.01%
2020/08/20	3	197.67	1.3	193.69	190.50	1.7	10,526	0.02%
2020/08/19	1	203.50	6	201.08	200.00	-5	10,394	-0.05%
2020/08/18	0	0.00	2	201.50	201.50	-2	10,373	-0.02%
2020/08/17	1	203.50	0.2	203.00	204.00	0.8	10,355	0.01%
2020/08/14	2	201.75	0	0.00	201.50	2	10,369	0.02%
2020/08/13	1	200.50	6	200.00	201.50	-5	10,366	-0.05%
2020/08/12	3	194.50	3	197.50	198.50	0	10,322	0.00%
2020/08/11	0.2	199.50	0	0.00	199.50	0.2	10,220	0.00%
2020/08/07	3	200.50	10	200.40	200.50	-7	10,186	-0.07%
2020/08/06	2	201.50	2	203.51	204.50	0	10,203	0.00%
2020/08/05	8.2	203.89	0	0.00	204.50	8.2	10,186	0.08%
2020/08/04	0	0.00	0.2	207.00	207.50	-0.2	10,090	0.00%
2020/08/03	5	202.40	1.2	204.54	202.50	3.8	9,991	0.04%
2020/07/31	3	195.83	4	200.50	200.00	-1	9,801	-0.01%
2020/07/30	5	198.20	4	200.50	197.50	1	9,591	0.01%
2020/07/29	0	0.00	3	188.00	191.00	-3	9,357	-0.03%
2020/07/28	0	0.00	767	188.52	187.00	-767	9,273	-8.27%	大賣/鉅額交易
2020/07/27	1	188.50	1	188.50	188.50	0	9,361	0.00%
2020/07/24	1	186.50	3	185.50	184.50	-2	9,299	-0.02%
2020/07/22	4	188.00	1	188.00	192.50	3	9,198	0.03%
2020/07/21	0.1	185.50	1	187.00	185.50	-0.9	9,011	-0.01%
2020/07/20	3	180.83	5	181.50	182.00	-2	8,932	-0.02%
2020/07/17	4	188.88	2.3	186.17	184.00	1.7	8,887	0.02%
2020/07/16	1	185.50	2	184.50	185.00	-1	8,791	-0.01%
2020/07/15	0	0.00	3	184.67	184.50	-3	8,756	-0.03%
2020/07/14	2	184.50	0	0.00	185.00	2	8,739	0.02%
2020/07/13	1	185.50	1	184.50	186.50	0	8,712	0.00%
2020/07/10	1	179.50	10	180.05	183.50	-9	8,784	-0.10%
2020/07/09	2	182.50	4	182.13	180.50	-2	8,750	-0.02%
2020/07/08	2.1	179.00	4	179.38	179.50	-1.9	8,643	-0.02%
2020/07/07	3.3	176.77	1	175.50	175.00	2.3	8,588	0.03%
2020/07/06	4	175.13	10.1	175.16	176.50	-6.1	8,511	-0.07%
2020/07/03	0	0.00	6	170.25	169.50	-6	8,319	-0.07%
2020/07/02	5	164.90	0	0.00	165.50	5	8,224	0.06%
2020/07/01	2	169.25	0	0.00	169.50	2	8,169	0.02%
2020/06/30	1	167.50	3	168.50	167.50	-2	8,096	-0.02%
2020/06/29	3	168.00	11	168.32	168.50	-8	8,034	-0.10%
2020/06/24	3	169.17	0	0.00	168.00	3	7,845	0.04%
2020/06/23	5	168.40	10	169.10	170.00	-5	7,789	-0.06%
2020/06/22	3	168.00	15	166.90	169.00	-12	7,631	-0.16%
2020/06/19	1.1	166.00	14	165.96	166.50	-12.9	7,541	-0.17%
2020/06/18	7	162.00	4	161.25	162.50	3	7,329	0.04%
2020/06/17	0	0.00	2	158.00	159.00	-2	7,188	-0.03%
2020/06/16	3	157.00	4	157.50	157.00	-1	7,248	-0.01%
2020/06/15	1	154.00	0	0.00	153.00	1	7,265	0.01%
2020/06/12	4	154.88	4	155.13	155.00	0	7,240	0.00%
2020/06/11	1.1	158.38	4	157.50	156.50	-3	7,220	-0.04%
2020/06/10	1	161.00	5	161.60	160.50	-4	7,181	-0.06%
2020/06/09	1	159.00	4	160.25	159.00	-3	7,355	-0.04%
2020/06/05	2	153.50	0	0.00	153.50	2	7,217	0.03%
2020/06/04	1	151.50	2	152.25	152.50	-1	7,195	-0.01%
2020/06/03	2	150.50	6	149.67	151.50	-4	7,156	-0.06%
2020/06/02	0	0.00	1	145.50	145.00	-1	6,973	-0.01%
2020/06/01	1	143.50	2	140.75	144.00	-1	6,888	-0.01%
2020/05/28	1	138.50	0	0.00	139.00	1	6,715	0.01%
2020/05/27	0	0.00	2	140.50	141.00	-2	6,761	-0.03%
2020/05/26	0	0.00	2	141.00	140.00	-2	6,808	-0.03%
2020/05/22	3	139.33	0	0.00	138.00	3	6,852	0.04%
2020/05/15	2	138.50	0	0.00	138.50	2	6,829	0.03%
2020/05/14	0	0.00	2	141.00	140.00	-2	6,788	-0.03%
2020/05/13	0	0.00	3	140.50	140.50	-3	6,751	-0.04%
2020/05/12	3	137.00	0	0.00	137.00	3	6,687	0.04%
2020/05/11	0	0.00	1	141.00	140.00	-1	6,679	-0.01%
2020/05/08	2	139.25	0	140.00	140.00	2	6,704	0.03%
2020/05/07	3	139.17	2	139.50	139.00	1	6,695	0.01%
2020/05/06	1	137.00	0	0.00	138.50	1	6,732	0.01%
2020/05/05	1	138.00	3	138.83	139.00	-2	6,692	-0.03%
2020/05/04	5	135.90	0	0.00	136.00	5	6,700	0.07%
2020/04/30	0	0.00	7	141.14	140.00	-7	6,627	-0.11%
2020/04/29	0	0.00	2	137.75	138.00	-2	6,460	-0.03%
2020/04/28	2	134.75	4	135.00	135.00	-2	6,480	-0.03%
2020/04/27	1	134.50	0	0.00	133.50	1	6,652	0.02%
2020/04/24	0	0.00	1	130.00	131.00	-1	6,727	-0.01%
2020/04/23	1	131.50	1	130.50	129.50	0	6,769	0.00%
2020/04/22	1	126.00	2	130.50	131.00	-1	6,800	-0.01%
2020/04/21	0	0.00	2.2	130.86	128.50	-2.2	6,834	-0.03%
2020/04/20	5	131.20	8	131.75	131.00	-3	6,824	-0.04%
2020/04/17	3	136.00	9	135.28	134.50	-6	6,786	-0.09%
2020/04/16	1	134.00	0	0.00	134.00	1	6,778	0.01%
2020/04/15	0	0.00	4	134.75	136.50	-4	6,857	-0.06%
2020/04/14	2	130.50	3	129.00	132.00	-1	6,752	-0.01%
2020/04/13	2	126.00	0	0.00	125.00	2	6,728	0.03%
2020/04/10	2	127.50	6	126.83	128.00	-4	6,762	-0.06%
2020/04/09	16	125.56	0	0.00	125.00	16	6,768	0.24%
2020/04/08	1	126.00	0	0.00	125.00	1	6,739	0.01%
2020/04/07	0	0.00	10	121.25	121.00	-10	6,709	-0.15%
2020/04/06	5	117.50	0	0.00	119.00	5	6,804	0.07%
2020/04/01	0	0.00	1	119.50	120.00	-1	6,727	-0.01%
2020/03/30	10	119.00	0	0.00	119.50	10	6,668	0.15%
2020/03/27	5	119.70	0	0.00	118.00	5	6,654	0.08%
2020/03/26	0	0.00	1	120.00	120.00	-1	6,631	-0.02%
2020/03/25	1	118.00	6	119.00	119.00	-5	6,698	-0.07%
2020/03/24	0.1	117.00	5	118.00	115.00	-4.9	6,667	-0.07%
2020/03/23	20	109.00	20	111.50	112.50	0	6,714	0.00%
2020/03/20	11.1	113.68	5	116.60	117.50	6.1	6,693	0.09%
2020/03/19	2	111.25	10	111.15	111.00	-8	6,643	-0.12%
2020/03/18	11	116.73	0	0.00	115.00	11	6,604	0.17%
2020/03/16	9	119.89	1	120.00	118.00	8	6,460	0.12%
2020/03/13	5	113.20	4	117.63	120.00	1	6,356	0.02%
2020/03/12	2	125.25	1	130.00	123.50	1	6,073	0.02%
2020/03/10	2	132.00	5	133.50	133.00	-3	5,832	-0.05%
2020/03/09	3	134.83	0	0.00	133.00	3	5,776	0.05%
2020/03/06	1	140.00	0	0.00	138.50	1	5,654	0.02%
2020/03/05	0	0.00	3	141.00	142.50	-3	5,654	-0.05%
2020/03/04	0	0.00	1	140.00	140.00	-1	5,743	-0.02%
2020/03/03	3	139.00	0	0.00	138.00	3	5,843	0.05%
2020/03/02	1	139.00	2.3	139.37	138.00	-1.3	5,835	-0.02%
2020/02/26	0	0.00	11	140.64	142.00	-11	5,842	-0.19%
2020/02/25	1	141.00	0	0.00	141.00	1	5,806	0.02%
2020/02/24	1	141.50	0	0.00	141.50	1	5,792	0.02%
2020/02/17	10	144.50	0	0.00	144.50	10	5,893	0.17%
2020/02/14	1	145.50	0	0.00	146.50	1	5,939	0.02%
2020/02/13	2	144.01	3	145.50	145.50	-1	5,910	-0.02%
2020/02/12	1	142.50	0	0.00	144.00	1	5,916	0.02%
2020/02/11	1	142.00	3	143.17	142.50	-2	5,928	-0.03%
2020/02/10	1	141.50	0	0.00	143.00	1	6,084	0.02%
2020/02/06	0	0.00	3	146.00	147.00	-3	6,445	-0.05%
2020/02/05	0	0.00	2	144.50	145.50	-2	6,521	-0.03%
2020/02/04	1	142.00	1	142.50	142.50	0	6,507	0.00%
2020/02/03	0	0.00	2	139.50	140.50	-2	6,618	-0.03%
2020/01/30	0	0.00	3	150.17	143.00	-3	6,897	-0.04%
2020/01/20	1	151.50	0	0.00	152.50	1	6,756	0.01%
2020/01/17	0	0.00	13	151.42	152.00	-13	6,685	-0.19%
2020/01/16	1	148.50	0	0.00	151.00	1	6,757	0.01%
2020/01/15	1	148.00	36	148.00	148.50	-35	6,755	-0.52%
2020/01/14	2	150.25	1	150.50	151.00	1	6,760	0.01%
2020/01/13	2	149.00	0	0.00	149.50	2	6,828	0.03%
2020/01/09	1	150.00	6	151.17	152.00	-5	6,880	-0.07%
2020/01/08	0	0.00	4	147.88	148.00	-4	6,866	-0.06%
2020/01/07	2	146.75	4	150.00	149.00	-2	6,885	-0.03%
2020/01/03	1	151.00	12	151.00	151.50	-11	7,172	-0.15%
2020/01/02	0	0.00	13	151.00	151.00	-13	7,145	-0.18%
2019/12/31	0	0.00	10	152.25	151.50	-10	7,212	-0.14%
2019/12/30	1	153.00	8	150.94	152.00	-7	7,322	-0.10%
2019/12/27	0	0.00	2	147.50	148.00	-2	7,179	-0.03%
2019/12/26	3	146.00	1	145.50	146.00	2	7,226	0.03%
2019/12/25	1	146.50	0	0.00	147.00	1	7,334	0.01%
2019/12/24	4	146.13	1	146.00	146.50	3	7,488	0.04%
2019/12/23	1	147.50	0	0.00	148.50	1	7,697	0.01%
2019/12/20	13	146.85	1	147.50	146.50	12	8,017	0.15%
2019/12/18	0	0.00	4	150.38	150.00	-4	8,014	-0.05%
2019/12/17	4	147.50	0	0.00	149.50	4	8,012	0.05%
2019/12/16	18	148.17	3	147.50	148.50	15	7,995	0.19%
2019/12/13	20	144.85	4	144.63	145.50	16	7,920	0.20%
2019/12/12	0	0.00	5.2	142.99	143.00	-5.2	7,841	-0.07%
2019/12/11	0	0.00	1	141.50	142.50	-1	7,878	-0.01%
2019/12/10	1	142.50	0.3	142.50	142.50	0.7	7,874	0.01%
2019/12/09	1	142.50	7	142.57	143.00	-6	7,882	-0.08%
2019/12/06	0	0.00	9	140.56	141.50	-9	7,794	-0.12%
2019/12/05	1.2	140.17	0	0.00	140.50	1.2	7,745	0.02%
2019/12/04	1	140.00	0	0.00	140.00	1	7,709	0.01%
2019/12/03	1	141.00	0.2	141.50	141.50	0.8	7,734	0.01%
2019/12/02	2.2	140.27	4	140.00	140.50	-1.8	7,742	-0.02%
2019/11/29	6	140.33	2	140.50	140.00	4	7,695	0.05%
2019/11/28	1	141.00	17	141.41	142.00	-16	7,588	-0.21%
2019/11/27	0	0.00	10	139.00	139.00	-10	7,523	-0.13%
2019/11/26	3	140.50	4	139.88	138.50	-1	7,516	-0.01%
2019/11/25	0	0.00	1	138.50	138.50	-1	7,374	-0.01%
2019/11/22	0	0.00	1	138.00	138.50	-1	7,445	-0.01%
2019/11/21	3	136.17	0	0.00	137.50	3	7,509	0.04%
2019/11/20	3	137.33	0	0.00	137.00	3	7,488	0.04%
2019/11/19	1	137.50	7	139.00	139.50	-6	7,466	-0.08%
2019/11/15	15	133.50	0	0.00	133.50	15	7,406	0.20%
2019/11/13	3	136.17	0	0.00	135.50	3	7,322	0.04%
2019/11/12	5	137.70	0	0.00	138.50	5	7,271	0.07%
2019/11/11	3	138.33	0	0.00	138.00	3	7,248	0.04%
2019/11/08	6	140.17	4	139.50	139.50	2	7,220	0.03%
2019/11/07	12	137.79	1	137.50	139.50	11	7,145	0.15%
2019/11/06	6	142.50	17	141.18	140.50	-11	6,929	-0.16%
2019/11/05	1	137.00	12	139.38	141.00	-11	6,785	-0.16%
2019/11/01	1	133.50	0	0.00	133.50	1	6,568	0.02%
2019/10/31	7	136.00	3	136.00	134.00	4	6,637	0.06%
2019/10/30	3	134.17	1	134.00	135.50	2	6,636	0.03%
2019/10/29	8	134.25	2	136.50	134.00	6	6,593	0.09%
2019/10/28	0	0.00	1	140.00	140.50	-1	6,289	-0.02%
2019/10/25	4	139.50	3	139.33	139.50	1	6,228	0.02%
2019/10/24	5	139.00	1	139.00	139.50	4	6,184	0.06%
2019/10/23	0.2	138.00	0	0.00	137.50	0.2	6,128	0.00%
2019/10/21	7	135.57	2	135.25	136.00	5	6,087	0.08%
2019/10/18	3	136.00	1	136.00	136.50	2	5,989	0.03%
2019/10/16	1	133.00	1	132.50	132.50	0	5,939	0.00%
2019/10/15	2	132.50	0	0.00	133.00	2	5,871	0.03%
2019/10/14	1	132.00	3	133.33	133.00	-2	5,856	-0.03%
2019/10/09	6	128.08	3	128.17	127.00	3	5,664	0.05%
2019/10/08	0.2	132.00	0	0.00	131.50	0.2	5,447	0.00%
2019/10/07	5	133.20	0	0.00	133.50	5	5,436	0.09%
2019/10/04	11	131.36	0	0.00	131.50	11	5,370	0.20%
2019/10/03	0.1	134.00	0	0.00	133.00	0.1	5,228	0.00%
2019/10/02	2	134.75	0	0.00	134.50	2	5,192	0.04%
2019/10/01	1	133.50	1	133.00	134.00	0	5,106	0.00%
2019/09/27	8.1	132.20	1	132.50	132.50	7.1	4,987	0.14%
2019/09/26	8	135.69	0	0.00	134.00	8	4,848	0.16%
2019/09/25	13	137.23	0	0.00	136.00	13	4,679	0.28%
2019/09/24	1	143.50	0	0.00	143.00	1	4,409	0.02%
2019/09/23	2	146.50	0	0.00	146.00	2	4,318	0.05%
2019/09/19	0	0.00	1	149.00	148.50	-1	4,250	-0.02%
2019/09/18	1	146.50	2	147.00	146.50	-1	4,300	-0.02%
2019/09/17	3	145.00	0	0.00	145.50	3	4,318	0.07%
2019/09/16	1	145.00	0	0.00	147.00	1	4,436	0.02%
2019/09/12	0	0.00	1	147.00	145.50	-1	4,407	-0.02%
2019/08/28	2	145.25	0	0.00	144.50	2	4,739	0.04%
2019/08/21	0	0.00	1	151.00	150.00	-1	5,274	-0.02%
2019/08/16	2	146.50	0	0.00	146.50	2	5,531	0.04%
2019/08/14	1	149.00	0	0.00	149.00	1	5,652	0.02%
2019/08/08	0	0.00	1	150.50	150.50	-1	5,799	-0.02%
2019/08/06	1	147.00	1	148.50	148.50	0	5,902	0.00%
2019/08/05	1	149.50	2	151.00	148.50	-1	5,832	-0.02%
2019/08/02	2	150.50	3	149.50	152.50	-1	5,845	-0.02%
2019/08/01	4	153.25	0	0.00	153.00	4	5,810	0.07%
2019/07/29	0	0.00	0	150.00	150.00	0	5,816	0.00%
2019/07/18	3	147.33	0	0.00	147.50	3	5,889	0.05%
2019/07/17	1	150.50	0	0.00	150.00	1	5,804	0.02%
2019/07/09	2	151.25	0	0.00	151.00	2	5,691	0.04%
2019/07/08	1	153.00	0	0.00	154.00	1	5,758	0.02%
2019/07/04	10	154.00	0.1	154.50	155.00	9.9	5,949	0.17%
2019/07/02	0.1	155.50	0	0.00	155.00	0.1	6,103	0.00%
2019/07/01	0	0.00	1.1	160.00	160.50	-1.1	6,084	-0.02%
2019/06/26	1	153.50	0	0.00	153.00	1	6,104	0.02%
2019/06/25	0.2	155.00	0.2	155.00	155.00	0	6,109	0.00%
2019/06/21	0	0.00	1	159.00	159.50	-1	6,074	-0.02%
2019/06/17	0	0.00	1	152.00	153.00	-1	6,239	-0.02%
2019/06/13	0	0.00	1	151.50	150.50	-1	6,326	-0.02%
2019/06/12	0	0.00	15	151.50	151.50	-15	6,386	-0.23%
2019/06/11	0.1	150.00	0	0.00	151.00	0.1	6,477	0.00%
2019/06/10	0	0.00	0.1	151.50	151.50	-0.1	6,602	0.00%
2019/06/05	0.1	146.50	0	0.00	146.00	0.1	6,915	0.00%
2019/06/04	1.2	150.37	0	0.00	149.50	1.2	6,928	0.02%
2019/06/03	0	0.00	5	147.50	148.00	-5	6,907	-0.07%
2019/05/27	0	0.00	1	140.50	140.00	-1	6,841	-0.01%
2019/05/23	3	138.00	1	138.50	136.50	2	6,779	0.03%
2019/05/22	2	140.25	2	139.50	140.50	0	6,709	0.00%
2019/05/21	2	143.75	0	0.00	143.00	2	6,750	0.03%
2019/05/20	1	142.00	0	0.00	145.00	1	6,728	0.01%
2019/05/17	3	142.00	0	0.00	142.50	3	6,712	0.04%
2019/05/16	3	145.00	0	0.00	144.00	3	6,741	0.04%
2019/05/14	2	149.00	2	146.00	149.00	0	6,880	0.00%
2019/05/10	4	150.63	0	0.00	150.50	4	6,939	0.06%
2019/05/09	3	151.50	1	151.00	151.00	2	6,955	0.03%
2019/05/07	1	154.00	4	154.63	155.50	-3	6,969	-0.04%
2019/05/06	4	154.88	5	154.00	153.50	-1	7,030	-0.01%
2019/05/03	1	160.50	0	0.00	160.50	1	7,026	0.01%
2019/05/02	10	158.50	10	159.50	159.50	0	7,058	0.00%
2019/04/25	1	160.50	2	162.00	162.50	-1	7,395	-0.01%
2019/04/24	3	159.00	2	159.50	160.00	1	7,468	0.01%
2019/04/22	2	159.50	0	0.00	160.00	2	7,772	0.03%
2019/04/19	4	160.63	0	0.00	159.00	4	7,897	0.05%
2019/04/18	6	161.08	0	0.00	161.00	6	8,008	0.07%
2019/04/16	2	161.50	0	0.00	162.00	2	8,448	0.02%
2019/04/15	1	162.00	0	0.00	162.00	1	8,716	0.01%
2019/04/12	1	163.50	10	162.65	163.00	-9	8,829	-0.10%
2019/04/11	3	163.67	1	164.00	165.50	2	8,791	0.02%
2019/04/10	0	0.00	3.4	165.74	166.00	-3.4	8,729	-0.04%
2019/04/09	8	162.63	1	162.00	164.00	7	8,641	0.08%
2019/04/08	1	163.50	3	163.33	165.00	-2	8,634	-0.02%
2019/04/03	3	159.67	0	0.00	160.00	3	8,495	0.04%
2019/04/01	4	157.25	0	0.00	156.00	4	8,408	0.05%
2019/03/29	1	158.00	0	0.00	159.00	1	8,306	0.01%
2019/03/26	1	159.50	1.1	159.64	162.00	-0.1	8,422	0.00%
2019/03/25	2	156.00	0	0.00	156.00	2	8,371	0.02%
2019/03/22	0	0.00	3	161.17	161.50	-3	8,319	-0.04%
2019/03/21	0	0.00	2.1	158.57	160.50	-2.1	8,304	-0.03%
2019/03/20	1	155.00	5	156.10	155.50	-4	8,223	-0.05%
2019/03/19	0	0.00	2	153.00	154.50	-2	8,133	-0.02%
2019/03/15	4	148.75	0	0.00	149.00	4	8,039	0.05%
2019/03/14	0	0.00	1	149.50	150.00	-1	7,943	-0.01%
2019/03/13	14	147.25	12	147.79	148.00	2	7,944	0.03%
2019/03/12	3	145.50	1	145.00	144.00	2	7,799	0.03%
2019/03/06	0	0.00	1.3	153.70	154.50	-1.3	7,897	-0.02%
2019/03/05	15	154.00	15	153.50	153.50	0	7,930	0.00%
2019/03/04	5	157.30	2	157.75	157.00	3	7,920	0.04%
2019/02/26	0	0.00	4	153.00	152.50	-4	7,707	-0.05%
2019/02/25	1	154.00	0	0.00	154.00	1	7,714	0.01%
2019/02/20	1	157.00	2	156.00	154.50	-1	7,734	-0.01%
2019/02/15	0	0.00	1	155.00	155.00	-1	7,685	-0.01%
2019/02/14	1	155.50	11	155.41	154.50	-10	7,670	-0.13%
2019/02/13	0	0.00	1	154.50	153.50	-1	7,584	-0.01%
2019/02/12	2	152.00	2.1	152.03	153.00	-0.1	7,515	0.00%
2019/02/11	0	0.00	5	152.90	151.50	-5	7,536	-0.07%
2019/01/30	1	150.50	0	0.00	151.00	1	7,521	0.01%
2019/01/29	3	149.00	4	149.00	149.00	-1	7,570	-0.01%
2019/01/25	1	154.00	1	154.50	154.00	0	7,685	0.00%
2019/01/24	0	0.00	1	152.00	152.50	-1	7,789	-0.01%
2019/01/23	0	0.00	4	150.50	149.50	-4	8,076	-0.05%
2019/01/21	0	0.00	1	152.00	152.00	-1	8,306	-0.01%
2019/01/18	1.2	148.74	9	149.22	150.50	-7.8	8,328	-0.09%
2019/01/17	2	149.50	1	153.00	150.00	1	8,329	0.01%
2019/01/16	4	150.00	1	149.50	149.50	3	8,293	0.04%
2019/01/15	0	0.00	6	147.75	150.00	-6	8,237	-0.07%
2019/01/14	1	140.50	2	140.50	142.00	-1	8,030	-0.01%
2019/01/11	2	143.50	3	142.67	142.00	-1	8,003	-0.01%
2019/01/10	0	0.00	3	144.67	145.00	-3	7,900	-0.04%
2019/01/09	1	144.00	5	143.40	144.50	-4	7,862	-0.05%
2019/01/08	1	141.00	1	139.50	140.50	0	7,698	0.00%
2019/01/07	2	135.50	6	136.42	138.00	-4	7,555	-0.05%
2019/01/04	1	130.50	2	130.75	131.00	-1	7,460	-0.01%
2019/01/03	0	0.00	1	129.50	130.00	-1	7,520	-0.01%
2018/12/28	0	0.00	2	128.00	129.50	-2	7,724	-0.03%
2018/12/27	0	0.00	1	127.00	127.50	-1	7,887	-0.01%
2018/12/26	1	126.00	0	0.00	126.00	1	7,971	0.01%
2018/12/25	0	0.00	2	127.50	127.00	-2	8,121	-0.02%
2018/12/21	3	129.17	0	0.00	128.00	3	9,013	0.03%
2018/12/20	2	133.00	1	133.50	133.00	1	9,149	0.01%
2018/12/19	2	132.50	1	132.50	132.50	1	9,063	0.01%
2018/12/18	0	0.00	3	131.17	132.00	-3	9,055	-0.03%
2018/12/17	1	131.50	1	130.50	131.00	0	9,118	0.00%
2018/12/14	1	131.50	1	131.50	131.50	0	9,179	0.00%
2018/12/13	1	131.00	1	130.00	131.00	0	9,134	0.00%
2018/12/12	0	0.00	2	129.00	128.50	-2	9,064	-0.02%
2018/12/07	0	0.00	6	127.08	127.50	-6	9,297	-0.06%
2018/12/06	1	127.00	0	0.00	127.50	1	9,369	0.01%
2018/12/05	2	128.00	2	128.50	129.00	0	9,360	0.00%
2018/12/04	1	128.50	7	129.86	130.00	-6	9,435	-0.06%
2018/12/03	3	130.83	3	130.00	130.00	0	9,468	0.00%
2018/11/30	1	127.00	5	130.00	130.00	-4	9,397	-0.04%
2018/11/29	2	130.50	14	130.71	128.50	-12	9,248	-0.13%
2018/11/28	0	0.00	10	127.95	128.00	-10	9,158	-0.11%
2018/11/27	0	0.00	2	125.00	126.50	-2	9,194	-0.02%
2018/11/26	0	0.00	1	123.00	122.00	-1	9,369	-0.01%
2018/11/23	2	119.50	1	119.50	120.00	1	9,678	0.01%
2018/11/22	10	122.60	0	0.00	121.00	10	10,201	0.10%
2018/11/21	2	125.25	2	126.25	125.50	0	10,420	0.00%
2018/11/20	0	0.00	1	125.00	125.50	-1	10,316	-0.01%
2018/11/16	2	127.50	0	0.00	128.50	2	10,284	0.02%
2018/11/14	0	0.00	8	129.50	130.00	-8	10,159	-0.08%
2018/11/13	0	0.00	1	128.00	129.00	-1	10,116	-0.01%
2018/11/09	1	128.00	0	0.00	128.00	1	10,063	0.01%
2018/11/08	2	131.00	8	131.38	130.00	-6	10,040	-0.06%
2018/11/07	0	0.00	2	127.50	130.00	-2	10,001	-0.02%
2018/11/06	1	125.00	3	127.17	127.50	-2	9,993	-0.02%
2018/11/05	2	128.00	3	129.50	129.00	-1	9,888	-0.01%
2018/11/02	2	129.50	8	131.25	129.00	-6	9,831	-0.06%
2018/11/01	2	131.50	2	130.00	130.00	0	9,705	0.00%
2018/10/31	7	129.43	3	129.50	130.00	4	9,490	0.04%
2018/10/30	3	123.33	13	123.73	125.00	-10	9,097	-0.11%
2018/10/29	14	120.18	0	0.00	119.50	14	8,878	0.16%
2018/10/26	1	119.50	5	122.80	121.50	-4	8,811	-0.05%
2018/10/25	0	0.00	3	121.00	121.50	-3	8,785	-0.03%
2018/10/24	4	119.63	3	120.67	123.00	1	8,712	0.01%
2018/10/23	1	121.50	12	121.08	120.00	-11	8,660	-0.13%
2018/10/22	12	122.38	3	122.00	122.50	9	8,704	0.10%
2018/10/19	1	118.50	11	119.32	118.50	-10	8,672	-0.12%
2018/10/18	2	118.50	0	0.00	119.50	2	8,657	0.02%
2018/10/17	18	119.86	2	120.00	117.00	16	8,641	0.19%
2018/10/16	6	118.92	10	118.00	119.00	-4	8,558	-0.05%
2018/10/15	11	116.64	0	0.00	117.00	11	8,498	0.13%
2018/10/12	1	117.56	3	115.67	118.50	-2	8,417	-0.02%
2018/10/11	3	110.83	11	111.00	111.50	-8	8,264	-0.10%
2018/10/09	3	117.67	4	117.25	117.50	-1	8,067	-0.01%
2018/10/08	5	115.60	4	114.63	114.50	1	8,002	0.01%
2018/10/05	13	118.23	9	119.94	118.50	4	7,868	0.05%
2018/10/04	5	123.80	1	123.00	123.50	4	7,750	0.05%
2018/10/03	7	125.21	4	125.25	125.00	3	7,668	0.04%
2018/10/02	4	127.75	6	127.25	128.00	-2	7,578	-0.03%
2018/10/01	12	130.63	1	129.00	129.50	11	7,478	0.15%
2018/09/28	5	129.70	10	129.95	131.00	-5	7,307	-0.07%
2018/09/27	4.1	124.88	7	125.43	125.50	-2.9	6,958	-0.04%
2018/09/25	1	120.50	3	120.17	120.00	-2	6,701	-0.03%
2018/09/21	4	120.00	0	0.00	119.00	4	6,672	0.06%
2018/09/20	0	0.00	4	119.63	120.00	-4	6,626	-0.06%
2018/09/18	4.1	119.88	0	0.00	120.00	4.1	6,572	0.06%
2018/09/17	1	120.00	3	117.00	120.00	-2	6,529	-0.03%
2018/09/14	3	116.83	0	0.00	116.50	3	6,406	0.05%
2018/09/13	2	116.00	0	0.00	116.00	2	6,389	0.03%
2018/09/12	2	117.25	1	116.50	116.50	1	6,347	0.02%
2018/09/11	2	119.50	0	0.00	118.50	2	6,300	0.03%
2018/09/10	1	119.00	3	118.50	119.50	-2	6,288	-0.03%
2018/09/07	1	120.00	3	120.17	120.50	-2	6,297	-0.03%
2018/09/06	0	0.00	1	121.50	121.50	-1	6,211	-0.02%
2018/09/04	1	124.00	9	124.17	124.00	-8	6,157	-0.13%
2018/09/03	2	120.75	4	121.63	121.50	-2	6,137	-0.03%
2018/08/31	1	122.50	3	123.00	123.00	-2	6,083	-0.03%
2018/08/30	6	121.58	14	121.54	121.00	-8	5,859	-0.14%
2018/08/29	12	117.29	13	118.69	118.50	-1	5,525	-0.02%
2018/08/28	3	112.50	14	109.61	112.00	-11	4,938	-0.22%
2018/08/27	1	105.00	0	0.00	105.50	1	4,668	0.02%
2018/08/24	2	104.00	0	0.00	104.50	2	4,706	0.04%
2018/08/22	1	105.50	0	0.00	106.00	1	4,803	0.02%
2018/08/20	0	106.00	0	0.00	105.00	0	4,785	0.00%
2018/08/17	0	0.00	3	105.50	105.00	-3	4,808	-0.06%
2018/08/16	11.5	103.17	0	0.00	103.00	11.5	4,784	0.24%
2018/08/14	0.1	107.00	5	106.60	106.50	-4.9	4,780	-0.10%
2018/08/13	2	105.25	0	0.00	105.00	2	4,806	0.04%
2018/08/10	2	106.50	0	0.00	106.00	2	4,780	0.04%
2018/08/09	2	108.25	0	0.00	108.00	2	4,758	0.04%
2018/08/07	0	0.00	2	108.00	108.00	-2	4,754	-0.04%
2018/08/03	0	0.00	2	108.00	108.00	-2	4,818	-0.04%
2018/08/02	1	107.00	1	108.00	106.50	0	4,838	0.00%
2018/08/01	4	107.13	0	0.00	107.50	4	4,820	0.08%
2018/07/31	0	0.00	3	106.50	106.50	-3	4,848	-0.06%
2018/07/30	3.5	105.93	0	0.00	104.50	3.5	4,968	0.07%
2018/07/27	1	108.00	2	106.00	108.00	-1	4,951	-0.02%
2018/07/26	1	104.00	3	105.17	104.50	-2	5,047	-0.04%
2018/07/25	1	104.00	0	0.00	103.50	1	5,140	0.02%
2018/07/20	2	104.50	0	0.00	103.50	2	5,499	0.04%
2018/07/18	1	105.00	0	0.00	105.00	1	5,671	0.02%
2018/07/13	3	104.50	0	0.00	105.00	3	5,909	0.05%
2018/07/12	0	0.00	30	101.50	101.50	-30	5,945	-0.50%
2018/07/09	30.1	102.50	0	0.00	102.00	30.1	6,078	0.50%
2018/07/06	0	99.50	3	99.10	99.20	-3	6,187	-0.05%
2018/07/05	8	98.98	11	98.61	98.90	-3	6,144	-0.05%
2018/07/02	3	105.00	3	105.67	104.50	0	5,999	0.00%
2018/06/29	7	108.21	3	108.50	109.50	4	5,980	0.07%
2018/06/28	0	0.00	3	108.00	107.00	-3	5,902	-0.05%
2018/06/27	2	107.50	0	0.00	107.50	2	5,882	0.03%
2018/06/25	0	0.00	1	110.00	110.00	-1	5,815	-0.02%
2018/06/22	1	110.50	0	0.00	110.50	1	5,854	0.02%
2018/06/21	1	111.00	0	0.00	110.50	1	5,847	0.02%
2018/06/20	1	110.50	1	111.00	111.00	0	5,962	0.00%
2018/06/19	3	110.83	0	0.00	110.50	3	6,028	0.05%
2018/06/15	4	113.50	1	113.00	113.50	3	6,015	0.05%
2018/06/14	4	115.38	2	115.00	114.00	2	6,025	0.03%
2018/06/13	0	0.00	1	117.00	117.00	-1	6,070	-0.02%
2018/06/12	3	116.50	0	0.00	115.00	3	6,134	0.05%
2018/06/11	3	116.83	1	116.50	116.50	2	6,112	0.03%
2018/06/08	1	113.50	0	0.00	113.50	1	6,015	0.02%
2018/06/06	0	0.00	0.1	113.50	113.00	-0.1	6,038	0.00%
2018/06/05	0.1	112.50	0	0.00	112.00	0.1	6,142	0.00%
2018/06/01	1	113.50	0	0.00	114.50	1	6,148	0.02%
2018/05/30	1	112.00	0	0.00	112.00	1	6,035	0.02%
2018/05/22	5.2	117.40	0	0.00	114.50	5.2	6,103	0.09%
2018/05/15	3	115.67	0.1	116.00	115.00	2.9	6,121	0.05%
2018/05/11	0.1	114.50	0	0.00	114.00	0.1	6,146	0.00%
2018/05/10	0.1	115.50	1	114.00	115.00	-0.9	6,092	-0.01%
2018/05/08	3	114.33	1	114.50	114.50	2	6,026	0.03%
2018/05/07	1	113.50	1	112.50	112.00	0	5,916	0.00%
2018/05/04	4	104.88	0	0.00	107.00	4	5,781	0.07%
2018/05/03	1	107.00	4	104.63	104.00	-3	5,706	-0.05%
2018/04/30	12.1	107.89	0	0.00	108.00	12.1	5,522	0.22%
2018/04/27	5	111.50	5.1	109.93	110.00	-0.1	5,526	0.00%
2018/04/26	10.1	112.13	4	110.00	110.00	6.1	5,608	0.11%
2018/04/24	6	110.67	3	111.00	111.50	3	5,640	0.05%
2018/04/23	6	115.50	3	114.17	114.50	3	5,572	0.05%
2018/04/20	4	118.00	0	0.00	119.00	4	5,540	0.07%
2018/04/19	2	120.00	0	0.00	120.00	2	5,458	0.04%
2018/04/18	5	118.00	4	118.00	120.00	1	5,417	0.02%
2018/04/17	2	120.00	0	0.00	120.00	2	5,419	0.04%
2018/04/16	10.1	121.26	0	0.00	121.50	10.1	5,386	0.19%
2018/04/13	3	120.83	1	121.00	120.50	2	5,338	0.04%
2018/04/12	13	124.35	0	0.00	123.50	13	5,212	0.25%
2018/04/11	1	127.00	0	0.00	126.50	1	5,060	0.02%
2018/04/10	0	0.00	10	127.50	127.50	-10	5,064	-0.20%
2018/04/09	3	127.00	1	128.00	127.50	2	5,109	0.04%
2018/04/03	4	128.75	0	0.00	128.00	4	5,119	0.08%
2018/03/31	3	130.50	0	0.00	130.50	3	5,146	0.06%
2018/03/28	1.1	128.55	0	0.00	128.50	1.1	5,137	0.02%
2018/03/23	11	127.77	10	128.00	128.00	1	4,954	0.02%
2018/03/22	1	130.50	0	0.00	130.00	1	4,823	0.02%
2018/03/20	6	132.08	0	0.00	132.00	6	4,792	0.13%
2018/03/19	3	134.50	0	0.00	134.50	3	4,704	0.06%
2018/03/16	1	136.00	0	0.00	136.00	1	4,649	0.02%
2018/03/09	3	136.17	1	136.00	135.50	2	4,492	0.04%
2018/03/07	1	137.00	0	0.00	137.00	1	4,389	0.02%
2018/03/02	0.1	138.50	0	0.00	138.00	0.1	4,494	0.00%
2018/03/01	10	140.50	1	140.00	139.50	9	4,601	0.20%
2018/02/09	3.1	132.94	1	133.50	134.50	2.1	4,935	0.04%
2018/02/08	4	137.25	0	0.00	137.00	4	4,890	0.08%
2018/02/07	6	139.08	2	139.00	137.00	4	4,959	0.08%
2018/02/06	3	138.33	2	137.00	138.50	1	4,932	0.02%
2018/02/05	6	143.92	0	0.00	145.00	6	4,842	0.12%
2018/02/02	1	145.50	0	0.00	147.00	1	4,851	0.02%
2018/02/01	0	0.00	1	147.50	147.00	-1	4,923	-0.02%
2018/01/30	0	0.00	12	146.00	146.00	-12	5,010	-0.24%
2018/01/29	1	147.00	0	0.00	146.50	1	5,007	0.02%
2018/01/26	1	147.00	0	0.00	147.50	1	4,981	0.02%
2018/01/25	11	149.73	3	147.00	147.50	8	5,045	0.16%
2018/01/24	0	0.00	5.1	147.41	148.00	-5.1	5,101	-0.10%
2018/01/23	7	148.07	6	148.25	147.50	1	5,113	0.02%
2018/01/22	2	147.50	13	146.62	149.00	-11	4,988	-0.22%
2018/01/19	2	143.75	1	144.00	144.50	1	4,846	0.02%
2018/01/18	11	141.14	7.2	142.14	143.00	3.8	4,788	0.08%
2018/01/17	3	139.50	2	139.25	139.00	1	4,719	0.02%
2018/01/16	1	138.50	3	139.50	140.00	-2	4,687	-0.04%
2018/01/15	3	137.00	0	0.00	137.00	3	4,663	0.06%
2018/01/12	4	136.00	0	0.00	136.50	4	4,699	0.09%
2018/01/11	4	136.50	0	0.00	136.50	4	4,674	0.09%
2018/01/10	1	138.50	0	0.00	138.50	1	4,667	0.02%
2018/01/09	5.2	140.04	0	0.00	140.00	5.2	4,728	0.11%
2018/01/05	2.1	139.53	1	140.00	140.50	1.1	5,034	0.02%
2018/01/03	0	0.00	2	138.00	139.00	-2	5,157	-0.04%
2018/01/02	3	140.50	2	142.00	141.00	1	5,128	0.02%