台達電 (2308)-新光-桃園券商分點個股進出

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
309.5
漲跌
▼11.0
漲幅
-3.43%
成交量
12,180張
產業
上市電子零組件類股
2200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－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/05/02	10	308.78	5.4	308.86	309.50	4.6	11,660	0.04%
2024/04/30	11.2	323.27	7.4	323.04	320.50	3.8	11,552	0.03%
2024/04/29	14.1	319.47	10.5	320.72	321.00	3.6	11,523	0.03%
2024/04/26	5.3	312.80	10.1	314.45	315.00	-4.8	11,528	-0.04%
2024/04/25	12.3	307.89	5.2	306.67	306.00	7.2	11,440	0.06%
2024/04/24	3	303.83	1	304.67	304.00	2	11,454	0.02%
2024/04/23	11.1	297.71	6	297.92	297.50	5.1	11,630	0.04%
2024/04/22	6.8	298.58	2.3	299.51	300.00	4.4	11,707	0.04%
2024/04/19	14.9	303.59	10.5	306.91	298.50	4.4	11,655	0.04%
2024/04/18	15.1	309.37	15.4	307.70	309.00	-0.3	11,503	0.00%
2024/04/17	4.3	299.13	1.6	300.27	300.50	2.7	11,382	0.02%
2024/04/16	19.8	296.70	9.6	296.16	293.00	10.2	11,428	0.09%
2024/04/15	9.7	309.04	8.7	309.19	308.00	1	11,364	0.01%
2024/04/12	2.8	317.52	3	318.17	317.00	-0.2	11,250	0.00%
2024/04/11	14.7	319.64	7.3	319.46	319.50	7.4	11,177	0.07%
2024/04/10	26.1	332.13	0.5	330.19	328.00	25.5	10,983	0.23%
2024/04/09	4.8	333.68	1	334.00	334.00	3.8	10,950	0.03%
2024/04/08	5.7	337.95	12.5	337.10	334.00	-6.9	10,910	-0.06%
2024/04/03	10	332.46	4.1	332.89	332.00	6	10,795	0.06%
2024/04/02	4.6	336.16	5.6	336.55	338.00	-1	10,773	-0.01%
2024/04/01	12.5	338.37	8.6	335.47	334.50	3.9	10,704	0.04%
2024/03/29	23.2	347.48	19.5	344.21	341.00	3.7	10,582	0.04%
2024/03/28	17.8	343.12	16.4	343.26	342.50	1.4	10,405	0.01%
2024/03/27	32.5	343.65	18.1	344.18	341.50	14.4	10,303	0.14%
2024/03/26	33.8	345.48	22.9	347.03	343.50	10.9	10,120	0.11%
2024/03/25	46.4	353.97	13.6	356.16	352.50	32.7	9,830	0.33%
2024/03/22	88.1	353.96	152.9	355.08	358.00	-64.8	9,577	-0.68%	大賣/
2024/03/21	42.8	333.21	44	333.57	338.00	-1.2	8,616	-0.01%
2024/03/20	9.8	318.13	8.4	317.70	316.00	1.4	8,247	0.02%
2024/03/19	13.8	313.45	28.8	316.93	320.00	-14.9	8,104	-0.18%
2024/03/18	7.6	304.85	3.3	305.18	306.00	4.4	7,874	0.06%
2024/03/15	45.7	304.44	8	304.94	303.00	37.7	7,937	0.47%
2024/03/14	3.4	313.76	7.8	313.19	310.50	-4.4	7,801	-0.06%
2024/03/13	7.6	314.53	11.4	314.19	314.50	-3.7	7,698	-0.05%
2024/03/12	16.3	313.75	19.3	311.96	312.50	-2.9	7,540	-0.04%
2024/03/11	30.8	308.13	14.8	308.04	308.00	15.9	7,417	0.21%
2024/03/08	26.6	310.39	58.9	309.90	312.00	-32.3	7,338	-0.44%
2024/03/07	8.1	297.84	15.3	298.75	297.00	-7.2	6,824	-0.10%
2024/03/06	5.5	295.73	15.1	295.00	295.00	-9.6	6,725	-0.14%
2024/03/05	6.7	290.70	1	292.00	290.50	5.7	6,720	0.09%
2024/03/04	8.4	295.35	10.5	295.91	293.50	-2.1	6,654	-0.03%
2024/03/01	2.3	293.76	0.2	294.00	293.50	2.1	6,504	0.03%
2024/02/29	2.1	288.24	3.3	292.46	294.50	-1.1	6,488	-0.02%
2024/02/27	17.1	289.84	6.2	290.49	289.00	10.9	6,458	0.17%
2024/02/26	2.8	294.03	3.7	294.07	295.00	-1	6,412	-0.01%
2024/02/23	1.4	294.28	1.3	293.90	292.50	0.1	6,404	0.00%
2024/02/22	0.3	292.03	2.1	292.97	293.50	-1.8	6,351	-0.03%
2024/02/21	3.2	289.39	3.2	290.12	291.00	0	6,340	0.00%
2024/02/20	1.3	292.06	6	292.08	292.50	-4.7	6,320	-0.08%
2024/02/19	4.2	293.62	3.7	293.10	292.00	0.5	6,335	0.01%
2024/02/16	4.7	291.08	14.6	290.96	291.50	-9.9	6,385	-0.16%
2024/02/15	19	287.61	15.2	289.38	284.50	3.8	6,357	0.06%
2024/02/05	1.4	286.86	3.1	287.92	287.50	-1.7	6,132	-0.03%
2024/02/02	1.1	288.41	2.4	287.08	286.00	-1.3	6,115	-0.02%
2024/02/01	0.4	284.12	1	284.50	285.00	-0.6	6,110	-0.01%
2024/01/31	14.3	281.54	5	282.40	280.00	9.3	6,117	0.15%
2024/01/30	13.4	288.14	10.3	289.60	286.00	3.1	5,976	0.05%
2024/01/29	3.8	291.30	6	292.00	293.00	-2.2	6,004	-0.04%
2024/01/26	1	287.53	3.1	287.73	287.50	-2.1	6,080	-0.03%
2024/01/25	23.1	285.07	14	285.29	284.00	9.1	6,156	0.15%
2024/01/24	8.9	290.91	2.5	289.80	289.00	6.4	6,165	0.10%
2024/01/23	5.1	292.01	9.1	292.79	293.50	-3.9	6,207	-0.06%
2024/01/22	12.5	290.90	1.1	291.03	291.00	11.4	6,166	0.18%
2024/01/19	3.1	283.33	4.2	284.10	285.00	-1.1	6,104	-0.02%
2024/01/18	6.7	278.41	0	0.00	277.00	6.7	6,107	0.11%
2024/01/17	26.8	282.35	3	285.00	279.50	23.8	6,057	0.39%
2024/01/16	7.1	289.67	0.1	290.50	289.50	7	5,892	0.12%
2024/01/15	2.3	295.36	1.1	295.41	295.50	1.2	5,752	0.02%
2024/01/12	1.3	293.38	0	0.00	293.50	1.3	5,865	0.02%
2024/01/11	4.8	292.53	2	292.75	293.00	2.8	5,862	0.05%
2024/01/10	9.6	291.37	2	291.00	291.00	7.6	5,843	0.13%
2024/01/09	24	299.29	0.2	299.90	295.50	23.8	5,702	0.42%
2024/01/08	3	307.00	3	308.00	306.00	0	5,582	0.00%
2024/01/05	2	304.01	3	307.50	304.50	-1	5,659	-0.02%
2024/01/04	3.1	304.55	2	304.01	304.00	1.1	5,688	0.02%
2024/01/03	3.5	304.45	11	303.00	304.50	-7.5	5,779	-0.13%
2024/01/02	7.4	310.71	3	309.67	310.00	4.4	5,754	0.08%
2023/12/29	6.3	312.52	1	312.00	313.50	5.3	5,791	0.09%
2023/12/28	2	314.01	0.5	313.03	313.00	1.5	5,826	0.03%
2023/12/27	11.2	312.45	0	0.00	313.00	11.2	5,883	0.19%
2023/12/26	2.1	310.52	2.1	309.78	310.50	0	5,907	0.00%
2023/12/25	0	307.63	3	306.00	306.50	-3	5,903	-0.05%
2023/12/22	1.1	305.63	4	307.38	305.50	-2.9	6,004	-0.05%
2023/12/21	2.1	303.80	0	305.50	303.50	2.1	6,072	0.03%
2023/12/20	0.2	306.65	1	306.48	305.50	-0.8	6,150	-0.01%
2023/12/19	2.2	304.93	0	0.00	302.50	2.2	6,138	0.04%
2023/12/18	4.3	308.04	2	310.00	307.00	2.3	6,178	0.04%
2023/12/15	2.5	314.79	8.6	314.10	313.00	-6.1	6,146	-0.10%
2023/12/14	2.1	306.01	5	306.70	305.50	-2.9	6,008	-0.05%
2023/12/13	0.2	302.15	6	303.00	303.00	-5.8	6,011	-0.10%
2023/12/12	22.3	302.52	5	304.90	301.00	17.3	5,999	0.29%
2023/12/11	2.2	310.33	2.1	311.55	310.50	0.1	5,934	0.00%
2023/12/08	1.2	313.00	0	313.00	312.50	1.2	5,941	0.02%
2023/12/07	0	312.50	0	0.00	311.00	0	5,973	0.00%
2023/12/06	1.2	310.49	3	312.00	310.00	-1.9	6,025	-0.03%
2023/12/05	2.3	311.92	1.2	311.08	310.50	1.1	6,011	0.02%
2023/12/04	0	319.24	0	320.00	320.50	0	5,951	0.00%
2023/12/01	1.1	318.38	0.1	317.00	319.50	1	6,001	0.02%
2023/11/30	0	316.38	0	0.00	316.50	0	5,996	0.00%
2023/11/29	4.2	319.00	3	320.66	317.00	1.2	5,930	0.02%
2023/11/28	0	314.96	0	318.50	318.50	0	5,893	0.00%
2023/11/27	1.2	315.18	0.1	317.00	314.50	1.1	5,879	0.02%
2023/11/24	3.2	318.26	8.9	319.08	316.50	-5.7	5,880	-0.10%
2023/11/22	0.7	308.69	0	0.00	307.50	0.7	5,845	0.01%
2023/11/21	2.3	309.03	1.1	307.70	310.50	1.3	5,871	0.02%
2023/11/20	3.6	304.74	4.1	306.02	306.00	-0.5	5,912	-0.01%
2023/11/17	1	306.52	0	0.00	305.00	1	5,912	0.02%
2023/11/16	3	305.18	4.1	305.95	305.00	-1.1	5,923	-0.02%
2023/11/15	2.1	306.78	4.1	306.65	306.50	-2.1	5,902	-0.03%
2023/11/14	3.5	297.84	4	298.75	299.50	-0.5	5,918	-0.01%
2023/11/13	7.2	300.43	2	303.25	299.50	5.2	5,947	0.09%
2023/11/10	0.2	302.05	2	302.75	303.50	-1.8	5,980	-0.03%
2023/11/09	1.1	302.53	2	301.76	302.00	-1	6,035	-0.02%
2023/11/08	6.3	300.57	10.1	301.36	301.00	-3.8	6,034	-0.06%
2023/11/07	2.1	305.79	3	305.67	306.00	-0.9	6,042	-0.01%
2023/11/06	14.4	309.52	2.4	308.93	308.00	12	6,106	0.20%
2023/11/03	2.2	304.30	6.6	304.77	304.00	-4.4	6,010	-0.07%
2023/11/02	7.1	297.87	9.2	295.73	298.50	-2.1	5,943	-0.03%
2023/11/01	10.9	286.89	4	287.00	287.00	6.9	5,924	0.12%
2023/10/31	10.6	292.44	0	291.00	290.50	10.6	5,931	0.18%
2023/10/30	1.5	295.76	1	294.50	295.00	0.5	6,209	0.01%
2023/10/27	3.3	296.80	0	298.50	295.00	3.3	6,405	0.05%
2023/10/26	3.4	300.16	1	300.50	298.00	2.4	6,666	0.04%
2023/10/25	1.5	306.04	0	0.00	305.50	1.5	6,654	0.02%
2023/10/24	0.1	307.96	0	307.10	308.00	0.1	6,595	0.00%
2023/10/23	0	310.50	0	0.00	309.50	0	6,543	0.00%
2023/10/20	1.9	310.39	0.8	310.83	309.00	1.1	6,628	0.02%
2023/10/19	1.2	315.13	1.1	316.43	317.50	0.1	6,545	0.00%
2023/10/18	2.3	319.96	0.3	320.07	317.50	2	6,589	0.03%
2023/10/17	2.4	325.02	0	0.00	321.50	2.4	6,551	0.04%
2023/10/16	1.1	325.64	0	327.00	325.00	1.1	6,623	0.02%
2023/10/13	1.3	330.57	4	328.88	328.50	-2.7	6,669	-0.04%
2023/10/12	2.4	336.15	1	336.00	336.00	1.4	6,647	0.02%
2023/10/11	0.2	338.99	3	340.32	338.50	-2.8	6,721	-0.04%
2023/10/05	0	337.50	3	338.83	338.00	-3	6,899	-0.04%
2023/10/04	2	331.73	0	0.00	333.00	2	6,942	0.03%
2023/10/03	4	338.87	2.5	337.98	336.50	1.5	6,933	0.02%
2023/10/02	3	335.16	10.2	335.55	335.50	-7.1	6,932	-0.10%
2023/09/28	0.1	325.13	1	325.99	324.50	-0.9	7,020	-0.01%
2023/09/27	1.3	322.69	1	323.50	323.00	0.3	7,075	0.00%
2023/09/26	3.3	328.64	1.1	328.77	326.50	2.2	7,120	0.03%
2023/09/25	0.1	336.45	1	336.04	336.50	-0.9	7,247	-0.01%
2023/09/22	2.2	325.16	3.2	324.99	328.50	-1	7,260	-0.01%
2023/09/21	2.3	325.97	2	325.01	325.00	0.3	7,321	0.00%
2023/09/20	2.1	329.00	1	332.50	330.50	1.1	7,280	0.02%
2023/09/19	2.2	329.91	1	331.00	330.50	1.2	7,372	0.02%
2023/09/18	2.3	333.82	0	336.50	330.50	2.3	7,598	0.03%
2023/09/15	4.1	339.53	3.1	338.90	340.00	1	7,762	0.01%
2023/09/14	0.1	338.01	0	0.00	338.00	0.1	7,877	0.00%
2023/09/13	0.5	330.75	0	0.00	331.50	0.5	8,001	0.01%
2023/09/12	1.2	332.44	2	332.50	332.50	-0.8	8,360	-0.01%
2023/09/11	1.6	334.45	4.5	333.62	331.50	-2.9	8,651	-0.03%
2023/09/08	1.2	341.81	1	340.00	340.00	0.2	8,860	0.00%
2023/09/07	0.1	343.92	3.2	343.75	343.00	-3.1	9,100	-0.03%
2023/09/06	10.3	346.28	7.1	348.97	345.00	3.2	9,296	0.03%
2023/09/05	3.1	347.53	0.4	348.66	348.50	2.7	9,306	0.03%
2023/09/04	3.2	343.79	0	351.00	346.00	3.2	9,405	0.03%
2023/09/01	0.1	346.05	0	0.00	346.00	0.1	9,557	0.00%
2023/08/31	2.1	342.77	2.1	343.93	346.00	0	9,592	0.00%
2023/08/30	0.1	347.17	1	349.00	346.50	-0.9	9,628	-0.01%
2023/08/29	3.1	341.21	5	343.50	346.50	-1.9	9,712	-0.02%
2023/08/28	5.1	342.60	3	343.49	342.50	2.1	9,696	0.02%
2023/08/25	5.3	349.21	0	351.50	345.50	5.3	9,795	0.05%
2023/08/24	1.2	356.48	2.4	353.96	357.00	-1.2	9,803	-0.01%
2023/08/23	2.1	348.48	1	348.00	348.00	1.1	9,787	0.01%
2023/08/22	0.3	348.92	0.5	348.18	349.50	-0.2	9,963	0.00%
2023/08/21	0.1	343.53	1.6	342.65	343.00	-1.4	10,001	-0.01%
2023/08/18	7.4	341.21	4.6	337.39	341.50	2.8	9,988	0.03%
2023/08/17	2.6	349.06	2.2	347.21	348.00	0.4	9,892	0.00%
2023/08/16	1.2	349.53	2	350.00	350.00	-0.8	9,820	-0.01%
2023/08/15	1.2	354.80	0	358.00	351.50	1.2	9,831	0.01%
2023/08/14	1.2	351.27	2.1	350.33	350.50	-0.9	9,822	-0.01%
2023/08/11	2.1	355.54	6.1	356.18	357.00	-4	9,848	-0.04%
2023/08/10	3.7	351.91	5	348.60	351.50	-1.3	9,791	-0.01%
2023/08/09	3.3	357.71	1	358.00	357.50	2.3	9,727	0.02%
2023/08/08	6.2	361.78	4.2	359.73	360.50	2	9,738	0.02%
2023/08/07	12.1	365.43	11.4	366.51	363.50	0.8	9,713	0.01%
2023/08/04	11.3	354.49	10	357.60	361.50	1.3	9,620	0.01%
2023/08/02	37.3	368.81	23.1	366.61	361.00	14.2	9,505	0.15%
2023/08/01	16.4	370.17	9.1	373.29	372.50	7.3	9,159	0.08%
2023/07/31	20.2	376.62	18	379.50	365.50	2.3	8,946	0.03%
2023/07/28	4.3	357.31	14	364.27	366.50	-9.8	8,651	-0.11%
2023/07/27	8.2	358.52	3	362.67	358.50	5.2	8,573	0.06%
2023/07/26	5.1	364.26	2	360.76	360.50	3.1	8,666	0.04%
2023/07/25	10	366.35	17	367.40	364.00	-7	8,722	-0.08%
2023/07/24	5.1	355.54	6	358.26	361.00	-0.9	8,664	-0.01%
2023/07/21	2.2	354.69	11.4	353.78	359.50	-9.2	8,724	-0.11%
2023/07/20	3.3	356.87	2.2	358.46	356.50	1.2	8,725	0.01%
2023/07/19	12.8	360.04	35	357.89	357.00	-22.2	8,726	-0.25%
2023/07/18	8.3	366.60	3.2	372.89	365.50	5.1	8,706	0.06%
2023/07/17	2.1	365.64	3.6	367.74	368.50	-1.4	8,665	-0.02%
2023/07/14	21.6	366.02	10.5	366.76	368.00	11.2	8,671	0.13%
2023/07/13	38.6	380.29	18.3	375.19	370.50	20.3	8,592	0.24%
2023/07/12	5.3	362.94	4.8	363.02	363.00	0.6	8,481	0.01%
2023/07/11	4.1	355.06	16	358.22	359.50	-12	8,712	-0.14%
2023/07/10	9.4	348.94	4	350.01	348.50	5.4	8,663	0.06%
2023/07/07	8.5	349.17	1.2	347.08	348.00	7.3	8,645	0.08%
2023/07/06	8.1	357.55	4.3	355.40	354.00	3.8	8,604	0.04%
2023/07/05	5.5	366.11	4.5	367.01	366.00	1	8,456	0.01%
2023/07/04	7.7	365.57	14.4	365.81	367.00	-6.6	8,386	-0.08%
2023/07/03	14.5	355.72	17.3	357.36	362.50	-2.8	8,333	-0.03%
2023/06/30	2.3	343.24	0.1	343.96	344.50	2.2	8,191	0.03%
2023/06/29	8.2	350.59	4.1	350.96	349.50	4.1	8,124	0.05%
2023/06/28	2.9	348.87	12.1	348.22	347.00	-9.2	8,085	-0.11%
2023/06/27	13.1	348.98	11.4	346.61	345.00	1.8	8,099	0.02%
2023/06/26	12.6	348.71	10	350.63	348.00	2.6	8,031	0.03%
2023/06/21	7.9	364.80	9.9	364.44	364.00	-2	7,849	-0.03%
2023/06/20	9.9	370.70	2	373.24	369.00	7.9	7,663	0.10%
2023/06/19	15.5	372.17	13.8	371.02	375.50	1.7	7,520	0.02%
2023/06/16	19.5	378.04	14.8	377.01	371.50	4.7	7,356	0.06%
2023/06/15	14.9	367.61	9.7	366.40	370.00	5.2	6,961	0.08%
2023/06/14	5	352.53	8.3	353.01	353.00	-3.3	6,673	-0.05%
2023/06/13	40.2	341.63	37.6	343.46	343.00	2.6	6,422	0.04%
2023/06/12	1.5	333.24	4.1	335.47	336.00	-2.6	6,199	-0.04%
2023/06/09	4	324.88	7	325.36	323.00	-3	6,062	-0.05%
2023/06/08	3.5	328.26	3.7	326.72	325.00	-0.2	6,008	0.00%
2023/06/07	2.1	321.57	7.5	323.24	328.50	-5.4	5,959	-0.09%
2023/06/06	5	318.00	0	0.00	316.00	5	5,807	0.09%
2023/06/05	6.2	317.87	9	318.55	319.50	-2.8	5,826	-0.05%
2023/06/02	6	311.10	15.2	315.62	315.00	-9.2	5,989	-0.15%
2023/06/01	4.3	313.66	2	316.75	316.50	2.3	5,949	0.04%
2023/05/31	2.1	317.49	4.3	316.73	316.50	-2.2	5,947	-0.04%
2023/05/30	5	313.50	1.2	315.00	314.00	3.8	5,850	0.07%
2023/05/29	12.2	320.37	3.1	317.53	315.50	9.1	5,880	0.16%
2023/05/26	6.1	314.24	16.1	316.30	318.00	-10	5,899	-0.17%
2023/05/25	4	306.01	3.2	307.53	308.00	0.9	5,791	0.01%
2023/05/24	0.1	302.74	2.2	302.95	305.00	-2.1	5,783	-0.04%
2023/05/23	4.1	303.26	1	302.50	302.50	3.1	5,777	0.05%
2023/05/22	3.1	303.84	2	305.25	305.50	1.1	5,764	0.02%
2023/05/19	0.1	307.50	2	307.00	306.50	-1.9	5,779	-0.03%
2023/05/18	0	306.50	3.3	308.51	306.50	-3.3	5,779	-0.06%
2023/05/17	4	304.63	6	304.58	305.00	-2	5,729	-0.04%
2023/05/16	3.1	299.06	2.1	301.02	300.50	1	5,684	0.02%
2023/05/15	1	300.50	3	300.67	300.50	-2	5,704	-0.04%
2023/05/12	1.5	298.96	9	297.56	297.50	-7.5	5,716	-0.13%
2023/05/11	1.5	298.96	9	297.56	297.00	-7.5	5,780	-0.13%
2023/05/10	1	302.00	5.2	302.20	301.50	-4.2	5,829	-0.07%
2023/05/09	2	303.76	1	303.61	304.00	1	5,846	0.02%
2023/05/08	4	303.88	1.4	305.96	305.50	2.6	5,872	0.04%
2023/05/05	3.6	301.11	14	301.00	303.00	-10.4	5,953	-0.17%
2023/05/04	0	304.00	5.2	303.88	304.00	-5.2	6,033	-0.09%
2023/05/03	0.3	298.67	0	299.00	298.50	0.3	6,051	0.00%
2023/05/02	7.5	298.97	1	298.57	298.00	6.5	6,157	0.11%
2023/04/28	3.3	296.89	4.3	299.65	300.00	-1	6,268	-0.02%
2023/04/27	0.1	297.07	4	296.63	295.50	-3.9	6,235	-0.06%
2023/04/26	7.5	292.91	2	294.00	294.00	5.5	6,241	0.09%
2023/04/25	8.3	297.95	3.2	300.18	297.00	5.1	6,177	0.08%
2023/04/24	1.1	301.15	0	303.00	302.50	1.1	6,173	0.02%
2023/04/21	2.7	303.14	3	302.50	303.00	-0.3	6,200	-0.01%
2023/04/20	3.2	307.00	6	308.25	306.50	-2.8	6,150	-0.05%
2023/04/19	9.1	308.19	1	305.50	305.50	8.1	6,182	0.13%
2023/04/18	13.1	310.00	3.2	309.24	307.50	9.9	6,219	0.16%
2023/04/17	11.1	311.45	6.2	310.93	310.00	4.9	6,239	0.08%
2023/04/14	33.5	311.45	33.6	312.95	314.50	-0.1	6,200	0.00%
2023/04/13	0	0.00	1.2	300.43	300.50	-1.2	5,923	-0.02%
2023/04/12	0.1	299.00	0.1	300.00	298.50	-0.1	5,907	0.00%
2023/04/11	0.2	298.00	13	299.42	299.00	-12.8	5,890	-0.22%
2023/04/07	1.2	293.26	0	0.00	294.00	1.2	5,841	0.02%
2023/04/06	5.1	294.12	2	295.00	294.50	3.1	5,812	0.05%
2023/03/31	8	299.38	1	299.00	301.00	7	5,773	0.12%
2023/03/30	1.1	294.08	0.2	296.00	295.50	0.9	5,729	0.02%
2023/03/29	5	297.40	1.3	295.62	295.50	3.7	5,736	0.06%
2023/03/28	4	300.50	1	303.00	298.50	3	5,722	0.05%
2023/03/27	3	299.50	0	300.00	300.00	3	5,663	0.05%
2023/03/24	2.2	298.59	7.7	298.46	300.50	-5.5	5,686	-0.10%
2023/03/23	1	293.97	0	0.00	294.50	1	5,641	0.02%
2023/03/22	1.1	294.13	1	295.00	295.00	0.1	5,693	0.00%
2023/03/20	0.3	288.50	0	0.00	287.50	0.3	5,733	0.01%
2023/03/16	0.1	286.00	1.1	288.82	286.50	-1	5,757	-0.02%
2023/03/15	0.1	290.50	1	290.50	289.00	-0.9	5,803	-0.02%
2023/03/14	3.6	286.08	1	286.00	285.00	2.6	5,821	0.04%
2023/03/13	0	288.00	2.3	289.35	292.00	-2.2	5,739	-0.04%
2023/03/10	7.6	289.76	22.4	291.19	290.00	-14.8	5,743	-0.26%
2023/03/09	2.7	296.00	16	295.53	295.50	-13.4	5,756	-0.23%
2023/03/08	3.8	298.12	0	0.00	298.50	3.8	5,826	0.07%
2023/03/07	31.6	304.35	25.1	300.25	301.50	6.5	5,820	0.11%
2023/03/06	2.1	290.79	0.3	290.50	290.00	1.9	5,662	0.03%
2023/03/03	0.5	289.10	3.1	290.71	288.00	-2.6	5,664	-0.05%
2023/03/02	0.2	289.56	0	0.00	289.50	0.2	5,714	0.00%
2023/03/01	3	289.82	0	0.00	289.50	3	5,716	0.05%
2023/02/24	14.8	289.19	3.3	291.87	286.50	11.5	5,699	0.20%
2023/02/23	7.5	290.15	0	0.00	290.00	7.5	5,649	0.13%
2023/02/22	6.2	291.47	2.1	292.29	290.00	4.1	5,588	0.07%
2023/02/21	0.4	297.43	0.2	297.29	297.50	0.2	5,550	0.00%
2023/02/20	0	295.00	1.1	295.08	295.00	-1.1	5,656	-0.02%
2023/02/17	1.1	294.10	0	0.00	294.50	1.1	5,784	0.02%
2023/02/16	0	0.00	2.3	296.98	299.00	-2.3	5,823	-0.04%
2023/02/15	0	292.50	0	293.00	293.00	0	5,936	0.00%
2023/02/14	0.2	295.25	0	0.00	294.00	0.2	5,917	0.00%
2023/02/13	1.2	294.64	0	0.00	294.00	1.2	5,943	0.02%
2023/02/10	1.1	291.68	0	0.00	294.00	1.1	5,965	0.02%
2023/02/09	2.2	292.13	2.1	292.00	292.00	0.1	5,975	0.00%
2023/02/08	2.1	295.55	1	297.00	296.00	1.1	5,896	0.02%
2023/02/06	1	298.50	0.1	297.50	297.00	0.9	5,927	0.02%
2023/02/03	1	301.50	2.2	301.12	301.50	-1.2	5,966	-0.02%
2023/02/02	2.4	295.34	3.5	297.07	298.00	-1.2	5,943	-0.02%
2023/02/01	0.1	290.00	4.1	292.63	294.50	-4	5,918	-0.07%
2023/01/31	2	289.50	1.2	288.66	289.00	0.8	5,901	0.01%
2023/01/30	1.2	285.59	1.3	289.78	288.50	-0.1	5,870	0.00%
2023/01/17	1	285.04	5.5	286.04	286.00	-4.5	5,796	-0.08%
2023/01/16	2.2	281.41	11	282.73	281.50	-8.9	5,822	-0.15%
2023/01/13	1.2	279.91	0	279.00	277.50	1.2	5,821	0.02%
2023/01/12	13.3	278.69	0	0.00	277.00	13.3	5,840	0.23%
2023/01/11	1	285.00	5	285.40	286.00	-4	5,798	-0.07%
2023/01/10	0.1	284.50	1	283.00	283.50	-1	5,843	-0.02%
2023/01/09	2	280.00	4.1	280.39	283.00	-2.1	5,912	-0.03%
2023/01/06	6.8	274.50	3	273.17	272.00	3.8	5,888	0.06%
2023/01/05	6.2	281.69	1	280.00	278.50	5.2	5,870	0.09%
2023/01/04	3.1	284.32	1	284.50	284.00	2.1	5,910	0.04%
2023/01/03	1	284.52	1	285.50	285.50	0	6,007	0.00%
2022/12/30	0.1	287.50	3.1	287.50	286.50	-3	6,022	-0.05%
2022/12/29	0	0.00	1.7	280.38	281.00	-1.7	6,145	-0.03%
2022/12/28	3.1	280.34	2	283.00	282.50	1.1	6,219	0.02%
2022/12/27	0	284.50	1	285.50	284.00	-1	6,224	-0.02%
2022/12/26	0.2	280.78	0	0.00	282.00	0.2	6,244	0.00%
2022/12/23	1.2	279.25	0.1	280.50	281.00	1.1	6,314	0.02%
2022/12/22	1	286.00	0	0.00	286.50	1	6,337	0.02%
2022/12/21	0	283.00	0	0.00	283.50	0	6,394	0.00%
2022/12/20	8.5	285.78	1.2	289.62	283.00	7.3	6,408	0.11%
2022/12/16	0.1	291.43	1.1	291.03	291.00	-1	6,428	-0.02%
2022/12/15	2	294.24	2	295.00	295.50	0	6,382	0.00%
2022/12/14	1	294.00	2.2	293.57	295.50	-1.2	6,367	-0.02%
2022/12/13	3	290.67	2	296.00	291.50	1	6,326	0.02%
2022/12/12	2	290.76	1	293.50	293.50	1	6,268	0.02%
2022/12/09	3.1	294.66	1.1	293.05	294.50	2.1	6,337	0.03%
2022/12/08	3.1	291.31	0	291.00	294.50	3	6,341	0.05%
2022/12/07	1.3	294.89	0.4	294.01	294.50	0.9	6,355	0.01%
2022/12/06	0	299.25	1	303.00	301.00	-1	6,334	-0.02%
2022/12/05	0.1	303.86	3.1	303.51	302.50	-3	6,325	-0.05%
2022/12/02	1.1	305.30	2.5	304.18	305.00	-1.4	6,404	-0.02%
2022/12/01	2.1	303.25	2.1	306.20	305.00	0	6,403	0.00%
2022/11/30	1	301.00	1	299.02	302.00	0	6,349	0.00%
2022/11/29	1.1	296.95	2.5	295.30	298.00	-1.5	6,266	-0.02%
2022/11/28	7.1	294.42	2.3	293.71	293.00	4.8	6,246	0.08%
2022/11/25	2.1	299.62	13.1	301.88	302.00	-11	6,239	-0.18%
2022/11/24	3.3	296.86	11.2	298.87	302.00	-8	6,203	-0.13%
2022/11/23	0	0.00	1	295.50	295.50	-1	6,181	-0.02%
2022/11/22	7	289.43	8.1	292.43	293.50	-1.1	6,208	-0.02%
2022/11/21	2.1	292.51	2.1	293.67	293.50	-0.1	6,198	0.00%
2022/11/18	1	292.50	1.4	294.82	293.00	-0.4	6,158	-0.01%
2022/11/17	0	0.00	6	290.42	292.00	-6	6,157	-0.10%
2022/11/16	2	289.00	2	290.23	288.50	0	6,191	0.00%
2022/11/15	0.1	289.14	5.2	290.72	293.00	-5.1	6,108	-0.08%
2022/11/14	2.3	284.93	4.8	285.71	285.50	-2.5	5,980	-0.04%
2022/11/11	51.4	281.05	56.6	282.56	283.50	-5.2	5,919	-0.09%
2022/11/10	0	271.00	0	0.00	271.00	0	5,787	0.00%
2022/11/09	8.1	274.05	1.1	273.18	274.00	7	5,787	0.12%
2022/11/08	1	272.00	3.6	274.56	274.00	-2.6	5,811	-0.05%
2022/11/07	0	0.00	2.1	271.72	273.00	-2.1	5,827	-0.04%
2022/11/04	3	269.00	4	269.50	269.50	-1	5,873	-0.02%
2022/11/03	3.1	265.84	4	266.38	267.00	-0.9	5,942	-0.02%
2022/11/02	24	268.13	27.4	269.38	268.50	-3.4	5,982	-0.06%
2022/11/01	1	259.00	2	260.00	261.00	-1	5,890	-0.02%
2022/10/31	7.1	257.57	6	257.92	257.50	1.1	5,861	0.02%
2022/10/28	5.1	261.55	3	259.19	258.00	2.1	5,930	0.03%
2022/10/27	0	259.00	3	258.67	258.00	-3	5,946	-0.05%
2022/10/26	7.1	254.79	10	255.80	256.00	-2.9	6,026	-0.05%
2022/10/25	16.4	258.96	9.2	257.46	259.50	7.2	5,989	0.12%
2022/10/24	3	268.33	5	269.20	268.50	-2	5,924	-0.03%
2022/10/21	21.1	266.86	21	267.79	267.00	0.1	6,001	0.00%
2022/10/20	1.3	263.41	0.1	264.00	265.50	1.2	5,987	0.02%
2022/10/19	3	268.33	2	271.00	268.00	1	5,926	0.02%
2022/10/18	14	274.00	15	270.90	272.50	-1	5,938	-0.02%
2022/10/17	4.2	267.52	6	268.92	268.50	-1.8	5,911	-0.03%
2022/10/14	5.1	269.98	4	269.63	266.00	1.1	5,871	0.02%
2022/10/13	2	267.49	2	270.24	268.00	0	5,867	0.00%
2022/10/12	6.4	273.16	12.2	269.25	272.00	-5.7	5,811	-0.10%
2022/10/11	7.2	265.01	2.1	266.98	264.50	5.1	5,770	0.09%
2022/10/07	4.1	276.82	5.1	276.90	275.00	-1	5,720	-0.02%
2022/10/06	5.1	278.59	16.1	276.62	278.50	-11	5,778	-0.19%
2022/10/05	0	0.00	4.5	268.78	269.50	-4.5	5,777	-0.08%
2022/10/04	52	255.98	60	257.91	258.50	-8	5,738	-0.14%
2022/10/03	22	253.18	22	252.00	252.00	0	5,734	0.00%
2022/09/30	1.2	245.86	2.1	250.54	253.00	-0.9	5,806	-0.01%
2022/09/29	2.1	251.40	3	253.67	252.50	-0.9	5,831	-0.02%
2022/09/28	10.5	255.02	0.1	255.00	252.00	10.4	5,843	0.18%
2022/09/27	5.5	259.98	3	261.67	262.00	2.5	5,842	0.04%
2022/09/26	4	259.88	4	262.38	260.50	0	5,877	0.00%
2022/09/23	2.1	266.52	1.3	266.88	266.50	0.7	5,917	0.01%
2022/09/22	3	263.00	4	264.38	270.00	-1	5,978	-0.02%
2022/09/21	0	270.00	0	0.00	267.00	0	6,024	0.00%
2022/09/20	1	269.50	1	272.00	271.00	0	6,062	0.00%
2022/09/19	1	268.00	3	269.83	269.00	-2	6,091	-0.03%
2022/09/16	4	265.63	0	0.00	264.50	4	6,157	0.06%
2022/09/15	0.1	267.73	2.4	270.66	270.50	-2.4	6,167	-0.04%
2022/09/14	2.2	264.45	6	267.26	268.00	-3.8	6,154	-0.06%
2022/09/13	1	269.50	1	272.50	269.00	0	6,135	0.00%
2022/09/12	3	268.83	4	271.38	270.00	-1	6,119	-0.02%
2022/09/08	52.2	265.86	59.5	267.29	268.00	-7.3	6,155	-0.12%
2022/09/07	1	255.00	1	257.00	257.00	0	6,129	0.00%
2022/09/06	0	0.00	1	257.50	257.50	-1	6,134	-0.02%
2022/09/02	2	254.75	2	255.75	255.00	0	6,164	0.00%
2022/09/01	5.4	257.19	3	259.67	258.50	2.4	6,131	0.04%
2022/08/31	6.2	261.50	1	263.50	263.00	5.2	6,065	0.09%
2022/08/30	0	264.00	2.1	264.76	264.00	-2.1	6,027	-0.03%
2022/08/29	4.2	262.14	1	261.00	262.50	3.2	6,025	0.05%
2022/08/26	2	268.75	3	269.33	268.00	-1	5,979	-0.02%
2022/08/25	6.1	266.61	2	268.25	268.00	4.1	5,937	0.07%
2022/08/24	4.2	266.45	1.2	267.33	267.00	3	5,926	0.05%
2022/08/23	0.4	265.98	2	264.52	266.00	-1.6	5,986	-0.03%
2022/08/22	0	269.16	0.1	269.56	269.50	-0.1	5,968	0.00%
2022/08/19	1	272.98	2	270.75	272.50	-1	5,988	-0.02%
2022/08/18	0	0.00	1	271.50	272.50	-1	5,984	-0.02%
2022/08/17	2	272.00	1.1	271.97	272.50	0.9	6,006	0.02%
2022/08/16	2.1	271.50	0	0.00	272.50	2.1	5,963	0.03%
2022/08/15	0	0.00	6	272.08	274.00	-6	5,951	-0.10%
2022/08/12	5.1	266.79	4.3	267.70	267.00	0.8	5,913	0.01%
2022/08/11	3.2	269.53	2.1	272.21	272.50	1.1	5,864	0.02%
2022/08/10	53.2	266.49	57.3	268.58	272.00	-4.2	5,811	-0.07%
2022/08/09	0.1	263.00	1.1	264.77	265.00	-1.1	5,751	-0.02%
2022/08/08	0	0.00	0	264.00	264.50	0	5,692	0.00%
2022/08/05	0.1	263.00	11.1	263.86	262.50	-11.1	5,722	-0.19%
2022/08/04	10	263.45	9.1	261.26	261.00	0.9	5,712	0.02%
2022/08/03	16	261.13	9	262.56	264.00	7	5,587	0.13%
2022/08/02	2	252.51	2	256.25	258.50	0	5,541	0.00%
2022/07/29	11.2	260.85	18	257.44	258.00	-6.8	5,489	-0.12%
2022/07/28	12.1	262.41	6.8	262.24	262.00	5.3	5,405	0.10%
2022/07/27	1	253.88	2	253.75	254.00	-1	5,264	-0.02%
2022/07/26	1	251.00	0.6	248.00	249.00	0.4	5,243	0.01%
2022/07/25	1	245.00	1	249.00	250.50	0	5,270	0.00%
2022/07/22	4	247.13	4.2	248.31	248.00	-0.2	5,269	0.00%
2022/07/21	7.1	249.02	8	250.06	250.00	-0.9	5,285	-0.02%
2022/07/20	1.1	249.82	2	250.00	249.00	-0.9	5,328	-0.02%
2022/07/19	1	246.00	0	0.00	246.00	1	5,358	0.02%
2022/07/18	3	246.67	6	248.00	245.00	-3	5,388	-0.06%
2022/07/15	7	245.79	7.2	243.88	245.00	-0.2	5,331	0.00%
2022/07/14	3	240.00	8.2	240.27	239.50	-5.2	5,273	-0.10%
2022/07/13	8.5	241.07	22	241.25	239.50	-13.5	5,153	-0.26%
2022/07/12	5	230.80	0	0.00	231.00	5	5,004	0.10%
2022/07/11	1.2	227.72	1	229.00	229.50	0.2	4,953	0.00%
2022/07/08	4	225.63	8.1	227.17	227.50	-4.1	4,938	-0.08%
2022/07/07	6.1	217.87	10.3	218.59	221.00	-4.2	4,883	-0.09%
2022/07/06	7.4	218.00	17.4	218.30	210.50	-10	4,852	-0.21%
2022/07/05	5.4	220.41	5.2	221.79	220.50	0.2	4,823	0.00%
2022/07/04	4	218.87	2	218.75	219.00	2	4,779	0.04%
2022/07/01	7	221.64	7.1	223.62	221.50	-0.1	4,772	0.00%
2022/06/30	1	222.00	2	222.50	221.50	-1	4,734	-0.02%
2022/06/29	2	225.50	0	0.00	227.50	2	4,712	0.04%
2022/06/28	1	237.00	0.6	235.43	236.00	0.4	4,659	0.01%
2022/06/27	1	237.00	0.1	238.00	236.50	1	4,642	0.02%
2022/06/24	3	239.33	2.2	239.13	239.00	0.9	4,593	0.02%
2022/06/23	0	0.00	2.2	235.10	234.00	-2.2	4,512	-0.05%
2022/06/21	0.1	231.00	3.2	229.35	232.50	-3.1	4,482	-0.07%
2022/06/20	0	0.00	0.1	221.50	220.00	-0.1	4,455	0.00%
2022/06/17	3	224.50	0.1	224.50	227.00	3	4,446	0.07%
2022/06/16	1	230.00	0	229.00	227.50	1	4,419	0.02%
2022/06/15	2.1	225.71	1	227.50	225.00	1.1	4,488	0.02%
2022/06/14	1.1	223.27	1.7	224.73	228.50	-0.6	4,547	-0.01%
2022/06/13	0.4	229.29	1	229.00	228.00	-0.7	4,603	-0.01%
2022/06/10	3.5	236.27	13	236.31	237.00	-9.5	4,633	-0.21%
2022/06/08	2	234.00	1.1	234.09	234.50	0.9	4,773	0.02%
2022/06/07	7.2	232.48	1	233.50	233.00	6.2	4,895	0.13%
2022/06/02	0	238.50	0	0.00	236.50	0	5,069	0.00%
2022/06/01	0.2	241.00	1	241.49	241.50	-0.8	5,167	-0.02%
2022/05/31	0.1	238.89	0.2	239.00	241.50	-0.1	5,179	0.00%
2022/05/30	0	235.00	1	236.50	238.50	-1	5,154	-0.02%
2022/05/27	0	0.00	4	231.25	231.50	-4	5,161	-0.08%
2022/05/26	0	225.00	2.2	223.50	224.00	-2.2	5,214	-0.04%
2022/05/25	0	223.50	1	223.00	222.50	-1	5,406	-0.02%
2022/05/24	2.1	220.17	0.2	226.50	220.00	1.9	5,433	0.03%
2022/05/23	2.5	226.36	0	0.00	225.00	2.5	5,443	0.05%
2022/05/20	0.1	227.00	1	226.50	226.50	-0.9	5,468	-0.02%
2022/05/19	4	221.63	1	222.50	222.00	3	5,431	0.06%
2022/05/18	1	232.00	4	230.38	231.00	-3	5,396	-0.06%
2022/05/17	1.7	225.26	0	0.00	225.00	1.7	5,392	0.03%
2022/05/16	1	225.48	0	0.00	223.00	1	5,391	0.02%
2022/05/13	5.1	218.50	5.4	219.91	221.00	-0.3	5,479	0.00%
2022/05/12	4.1	219.78	5	220.50	218.50	-0.9	5,516	-0.02%
2022/05/11	10.3	223.43	7	222.50	223.50	3.3	5,557	0.06%
2022/05/10	3.1	225.38	2.1	227.17	226.50	1	5,575	0.02%
2022/05/09	3.3	230.35	1	230.50	230.00	2.3	5,570	0.04%
2022/05/06	6.3	234.06	5.1	232.46	234.00	1.2	5,644	0.02%
2022/05/05	0	242.00	0	0.00	241.00	0	5,662	0.00%
2022/05/04	6.1	241.59	1.1	244.45	241.00	5.1	5,679	0.09%
2022/05/03	7.4	243.70	2	242.25	242.50	5.4	5,723	0.09%
2022/04/29	17	250.24	21.2	250.19	250.00	-4.2	5,700	-0.07%
2022/04/28	1	245.50	2	247.25	246.50	-1	5,688	-0.02%
2022/04/27	3	246.67	1	246.50	245.00	2	5,696	0.04%
2022/04/26	2	248.25	8.6	244.26	252.00	-6.6	5,658	-0.12%
2022/04/25	10.6	237.16	2.2	238.91	236.50	8.4	5,558	0.15%
2022/04/22	5.3	246.41	0.2	247.00	246.00	5.1	5,492	0.09%
2022/04/21	0.2	252.95	2	252.00	253.00	-1.8	5,506	-0.03%
2022/04/19	1.5	249.83	0	0.00	247.50	1.5	5,593	0.03%
2022/04/18	0.1	249.50	0	0.00	247.50	0.1	5,687	0.00%
2022/04/15	3	249.36	0	0.00	249.50	3	5,744	0.05%
2022/04/14	1	254.50	2	253.75	253.00	-1	5,818	-0.02%
2022/04/13	0.1	253.00	0	0.00	255.50	0.1	5,895	0.00%
2022/04/12	2.2	251.47	0	0.00	248.50	2.2	6,001	0.04%
2022/04/11	4.5	253.04	2	251.50	250.50	2.5	6,165	0.04%
2022/04/08	6	260.58	3	261.33	261.00	3	6,171	0.05%
2022/04/07	0	0.00	1.1	260.12	261.00	-1.1	6,140	-0.02%
2022/04/06	2	265.00	1	263.50	263.50	1	6,089	0.02%
2022/04/01	0	0.00	2	266.50	268.50	-2	6,052	-0.03%
2022/03/31	1	268.00	0	0.00	268.50	1	6,046	0.02%
2022/03/30	0	0.00	1	266.00	268.00	-1	6,023	-0.02%
2022/03/29	0.1	265.00	0	0.00	266.00	0.1	6,009	0.00%
2022/03/28	4	263.88	1.2	263.16	265.00	2.9	5,983	0.05%
2022/03/25	0.2	268.00	0.3	267.60	268.00	-0.2	5,976	0.00%
2022/03/24	1.2	265.06	2.2	264.19	266.50	-1.1	5,949	-0.02%
2022/03/23	1.1	263.05	2.1	264.00	264.50	-1	5,966	-0.02%
2022/03/22	1.1	263.36	1	261.99	262.00	0.1	6,010	0.00%
2022/03/21	1	263.00	3.6	262.37	261.00	-2.6	6,015	-0.04%
2022/03/18	2.2	258.96	5	256.70	256.00	-2.8	5,994	-0.05%
2022/03/17	2.1	261.78	7.3	258.22	260.50	-5.3	5,919	-0.09%
2022/03/16	12.1	250.33	8	249.00	249.00	4.1	5,902	0.07%
2022/03/15	19.1	251.87	22	254.00	251.50	-2.9	5,896	-0.05%
2022/03/14	3.1	257.34	2	257.50	257.50	1.1	5,859	0.02%
2022/03/11	2.1	261.31	7.1	260.80	262.00	-5	5,846	-0.09%
2022/03/10	4.1	253.89	17.1	253.23	254.50	-13	5,727	-0.23%
2022/03/09	5	239.41	3	239.67	241.50	2	5,639	0.04%
2022/03/08	21	238.48	2.1	242.33	235.50	19	5,627	0.34%
2022/03/07	1.5	248.18	3.1	248.16	247.00	-1.6	5,457	-0.03%
2022/03/04	1	255.98	1.1	254.59	254.50	-0.1	5,476	0.00%
2022/03/03	4.1	255.17	3	256.17	256.00	1.1	5,476	0.02%
2022/03/02	4	254.51	2	255.76	255.00	2	5,469	0.04%
2022/03/01	0.1	255.50	0	252.50	256.50	0.1	5,442	0.00%
2022/02/25	12.6	248.86	8	248.19	246.50	4.6	5,352	0.09%
2022/02/24	5	254.00	8.3	254.33	253.50	-3.3	5,188	-0.06%
2022/02/23	4.1	258.91	0.5	260.00	259.00	3.6	5,124	0.07%
2022/02/22	2	256.50	2	256.50	257.00	0	5,131	0.00%
2022/02/21	3.4	259.26	1	260.00	260.00	2.4	5,160	0.05%
2022/02/18	1.1	261.54	2.1	261.15	261.50	-1.1	5,237	-0.02%
2022/02/17	2.1	260.03	1	262.54	261.00	1.1	5,306	0.02%
2022/02/16	0.1	258.64	2.1	258.29	258.50	-2	5,301	-0.04%
2022/02/15	5.1	254.00	1.1	254.05	253.50	4	5,291	0.08%
2022/02/14	4.5	257.52	1	260.90	256.00	3.5	5,230	0.07%
2022/02/11	0.1	267.42	0	267.00	265.50	0.1	5,213	0.00%
2022/02/10	2.3	268.70	2	269.25	269.50	0.3	5,211	0.01%
2022/02/09	3	269.17	2	270.50	269.50	1	5,236	0.02%
2022/02/08	4.1	270.88	2.1	270.52	269.00	2	5,328	0.04%
2022/02/07	0.1	272.00	0.1	273.50	271.00	0	5,302	0.00%
2022/01/26	0	270.00	2	269.00	268.00	-2	5,277	-0.04%
2022/01/25	1	267.50	0	0.00	269.00	1	5,366	0.02%
2022/01/24	1.1	270.86	2.1	271.70	272.00	-1	5,462	-0.02%
2022/01/21	1.1	273.88	3.1	270.87	272.50	-2	5,584	-0.04%
2022/01/20	2	272.00	1.1	273.64	272.50	0.9	5,662	0.02%
2022/01/19	1	272.52	0	0.00	275.00	1	5,660	0.02%
2022/01/18	4	275.38	4.2	276.14	274.00	-0.2	5,689	0.00%
2022/01/17	0.1	272.00	1	273.00	273.50	-0.9	5,740	-0.02%
2022/01/14	8.4	271.25	2.2	271.51	271.50	6.2	5,829	0.11%
2022/01/13	5	276.50	2.3	277.63	277.00	2.7	5,810	0.05%
2022/01/12	3.1	288.10	0	0.00	282.00	3.1	5,855	0.05%
2022/01/11	2.2	284.68	3.1	286.25	287.00	-0.9	5,922	-0.02%
2022/01/10	2.4	279.86	1	280.00	283.50	1.4	5,990	0.02%
2022/01/07	7.5	286.76	3.4	283.05	283.00	4.1	6,036	0.07%
2022/01/06	4.1	285.94	3.5	290.07	291.00	0.6	6,082	0.01%
2022/01/05	10.6	295.42	1.6	294.81	290.50	9	6,030	0.15%
2022/01/04	6.6	290.46	28.8	292.22	297.00	-22.2	5,941	-0.37%
2022/01/03	0	277.50	9.1	279.87	282.00	-9.1	5,736	-0.16%
2021/12/30	1	275.00	0	275.50	275.00	1	5,703	0.02%
2021/12/29	0.1	277.75	2.1	278.74	278.00	-2	5,763	-0.03%
2021/12/28	2.1	277.64	2.1	276.98	277.50	0	5,852	0.00%
2021/12/27	3.2	276.19	5.6	274.23	275.50	-2.5	5,913	-0.04%
2021/12/24	2.3	270.72	2	271.50	270.50	0.3	5,941	0.00%
2021/12/23	2.1	267.53	3	268.67	270.00	-1	6,021	-0.02%
2021/12/22	1	266.50	1	267.50	265.50	0	6,077	0.00%
2021/12/21	0	0.00	2	266.26	266.00	-2	6,143	-0.03%
2021/12/20	4.2	265.70	1	264.00	264.00	3.2	6,207	0.05%
2021/12/17	0	0.00	2	268.00	269.00	-2	6,287	-0.03%
2021/12/16	1.1	265.60	0	0.00	266.00	1.1	6,256	0.02%
2021/12/15	1	265.50	0	267.50	267.50	1	6,311	0.02%
2021/12/14	0	0.00	0.1	268.00	269.00	-0.1	6,378	0.00%
2021/12/13	4.1	271.25	3.6	271.23	270.00	0.5	6,378	0.01%
2021/12/10	4.1	271.82	3	270.85	271.00	1	6,400	0.02%
2021/12/09	2	268.18	9	267.33	269.00	-7	6,351	-0.11%
2021/12/08	6	262.00	4	263.63	261.00	2	6,361	0.03%
2021/12/07	1	262.50	1	264.50	263.00	0	6,367	0.00%
2021/12/06	0	0.00	1	262.00	261.00	-1	6,362	-0.02%
2021/12/03	1.1	261.05	2	262.50	261.50	-0.9	6,370	-0.01%
2021/12/02	2	260.00	9	260.39	261.50	-7	6,385	-0.11%
2021/12/01	1	257.00	5.1	257.80	258.00	-4.1	6,380	-0.06%
2021/11/30	1	259.00	6	257.58	256.00	-5	6,421	-0.08%
2021/11/29	3	252.00	5.3	253.47	253.50	-2.3	6,344	-0.04%
2021/11/26	9	253.94	1.5	254.50	252.00	7.5	6,397	0.12%
2021/11/25	2.3	260.74	22	260.84	259.00	-19.7	6,527	-0.30%
2021/11/24	12	256.71	1	257.50	256.00	11	6,515	0.17%
2021/11/23	12.1	255.34	2.1	255.76	255.00	10.1	6,547	0.15%
2021/11/22	0	0.00	0.3	260.00	259.00	-0.3	6,572	0.00%
2021/11/19	1	260.02	0.1	260.50	261.00	1	6,626	0.01%
2021/11/18	0.1	261.00	0	0.00	260.00	0.1	6,633	0.00%
2021/11/17	3.5	260.07	10	260.85	261.50	-6.5	6,621	-0.10%
2021/11/16	9	256.72	0.2	257.00	256.00	8.8	6,622	0.13%
2021/11/15	13	261.00	3	260.17	260.00	10	6,688	0.15%
2021/11/12	3	262.00	4	262.75	261.00	-1	6,832	-0.01%
2021/11/11	4	260.00	3	259.67	259.00	1	6,996	0.01%
2021/11/10	3	265.00	3.6	266.88	265.00	-0.6	7,023	-0.01%
2021/11/09	5.3	264.49	3.1	265.13	266.00	2.2	7,005	0.03%
2021/11/08	16	262.19	12.2	259.80	259.50	3.8	6,981	0.05%
2021/11/05	6.3	258.98	10.8	259.36	262.00	-4.6	6,943	-0.07%
2021/11/04	1.4	253.60	10.4	253.22	253.50	-9.1	6,851	-0.13%
2021/11/03	13.6	247.74	6.1	248.75	247.00	7.6	6,809	0.11%
2021/11/02	8.3	255.27	3.6	252.95	252.00	4.7	6,775	0.07%
2021/11/01	6.6	256.91	16.4	253.50	257.50	-9.8	6,677	-0.15%
2021/10/29	15.3	247.01	6.4	249.08	245.00	8.9	6,571	0.14%
2021/10/28	4.3	247.32	9.4	248.29	252.50	-5.1	6,545	-0.08%
2021/10/27	4	243.75	4.1	244.68	244.50	-0.1	6,488	0.00%
2021/10/26	3.2	245.83	6.5	246.85	244.50	-3.3	6,511	-0.05%
2021/10/25	5	242.10	5	243.83	242.50	0	6,487	0.00%
2021/10/22	10.2	244.81	3	248.17	244.00	7.2	6,498	0.11%
2021/10/21	4.2	254.69	3	256.50	253.00	1.2	6,467	0.02%
2021/10/20	8	254.56	6.1	255.67	254.50	1.9	6,446	0.03%
2021/10/19	7	252.79	6	255.17	259.00	1	6,348	0.02%
2021/10/18	5	247.50	8.3	249.72	249.50	-3.3	6,260	-0.05%
2021/10/15	8.1	237.31	8.5	238.64	240.00	-0.4	6,152	-0.01%
2021/10/14	7.3	239.58	1	243.00	235.50	6.3	6,115	0.10%
2021/10/13	3	247.67	1	248.95	246.50	2	6,163	0.03%
2021/10/12	1	246.51	3	246.44	247.00	-2	6,208	-0.03%
2021/10/08	1.1	250.14	2.1	251.49	250.50	-1	6,432	-0.01%
2021/10/07	2	248.26	4.1	249.75	248.50	-2.1	6,677	-0.03%
2021/10/06	4.1	243.41	4.4	244.66	244.50	-0.4	6,838	-0.01%
2021/10/05	1.1	242.43	2.1	244.63	245.00	-0.9	6,788	-0.01%
2021/10/04	9.4	243.34	9.2	243.10	240.00	0.2	6,716	0.00%
2021/10/01	3.1	248.36	3	248.50	248.00	0.1	6,663	0.00%
2021/09/30	4	248.90	3	250.83	252.00	1	6,611	0.02%
2021/09/29	6.6	248.17	4	249.03	248.50	2.6	6,538	0.04%
2021/09/28	6.1	253.17	4	253.53	252.50	2.1	6,485	0.03%
2021/09/27	3.1	257.18	2.1	258.72	258.00	0.9	6,500	0.01%
2021/09/24	4.3	262.09	0.1	264.50	260.00	4.2	6,478	0.07%
2021/09/23	2.2	253.06	4	253.74	251.50	-1.8	6,459	-0.03%
2021/09/22	1.7	250.98	1.4	251.75	250.00	0.3	6,483	0.01%
2021/09/17	3.3	256.70	3.1	258.02	256.00	0.2	6,393	0.00%
2021/09/16	2	259.02	1	259.05	260.00	1	6,390	0.02%
2021/09/15	3.5	259.16	1.8	261.94	258.00	1.7	6,445	0.03%
2021/09/14	4.1	263.79	0	0.00	263.50	4.1	6,418	0.06%
2021/09/13	4.7	263.97	1	264.20	263.50	3.7	6,446	0.06%
2021/09/10	3	268.02	0	270.00	269.00	3	6,413	0.05%
2021/09/09	0	270.50	1	267.00	269.50	-1	6,507	-0.02%
2021/09/08	1	270.01	2	272.00	270.50	-1	6,523	-0.02%
2021/09/07	1.2	270.50	1	272.00	271.50	0.2	6,535	0.00%
2021/09/06	2.3	272.73	2.1	273.48	273.50	0.2	6,572	0.00%
2021/09/03	0	270.00	2	271.73	272.00	-2	6,531	-0.03%
2021/09/02	2.5	267.51	0.2	271.00	268.50	2.4	6,505	0.04%
2021/09/01	3	270.50	7.5	270.05	272.00	-4.5	6,509	-0.07%
2021/08/31	17.3	267.50	3.1	268.99	270.50	14.3	6,447	0.22%
2021/08/30	2.2	277.32	1	278.50	279.50	1.2	6,302	0.02%
2021/08/27	0.1	278.50	0.3	279.77	279.00	-0.2	6,324	0.00%
2021/08/26	0.1	277.50	0	0.00	276.50	0.1	6,330	0.00%
2021/08/25	1.1	272.50	3	274.33	277.50	-1.9	6,329	-0.03%
2021/08/24	4.1	271.00	2	268.50	268.00	2.1	6,301	0.03%
2021/08/23	1	270.99	1.1	269.88	270.00	-0.1	6,332	0.00%
2021/08/20	9.4	266.88	7	266.86	263.00	2.4	6,313	0.04%
2021/08/19	3.1	270.98	6	270.83	269.00	-3	6,388	-0.05%
2021/08/18	1.5	266.32	0.1	268.90	267.00	1.3	6,264	0.02%
2021/08/17	10.9	271.41	1.1	273.60	262.00	9.8	6,120	0.16%
2021/08/16	1	275.12	6.2	277.95	279.00	-5.1	5,946	-0.09%
2021/08/13	7.2	273.43	0	0.00	274.00	7.2	5,988	0.12%
2021/08/12	6	276.54	2	275.50	276.50	4	6,034	0.07%
2021/08/11	2.3	278.35	1	279.00	280.00	1.3	6,028	0.02%
2021/08/10	3.7	280.14	4	280.75	278.00	-0.3	6,107	0.00%
2021/08/09	2.3	279.50	2.1	281.21	281.50	0.2	6,164	0.00%
2021/08/06	3	286.00	1	286.50	285.00	2	6,230	0.03%
2021/08/05	0.6	288.37	0	0.00	287.00	0.6	6,349	0.01%
2021/08/04	2.1	286.15	3	287.67	286.50	-0.9	6,560	-0.01%
2021/08/03	6.3	286.06	1	287.00	287.50	5.3	6,696	0.08%
2021/08/02	3.1	285.06	1	285.50	287.00	2.1	6,630	0.03%
2021/07/30	2.4	286.82	1.1	288.95	287.00	1.3	6,670	0.02%
2021/07/29	2.1	291.78	0.2	292.52	291.50	1.8	6,744	0.03%
2021/07/28	1.4	288.81	1	293.00	292.00	0.4	6,843	0.01%
2021/07/27	7.5	296.32	4	295.00	292.00	3.5	6,954	0.05%
2021/07/26	1.2	299.43	0	0.00	299.00	1.2	7,031	0.02%
2021/07/23	1	303.51	0	307.00	304.00	1	7,221	0.01%
2021/07/22	2.1	306.90	1	308.50	303.00	1.1	7,307	0.01%
2021/07/21	3	302.51	3	303.17	306.00	0	7,336	0.00%
2021/07/20	3.4	302.57	5.2	300.87	300.00	-1.8	7,312	-0.02%
2021/07/19	3.2	304.77	3.1	307.84	308.00	0.1	7,352	0.00%
2021/07/16	1.1	324.05	1.3	318.89	319.50	-0.2	7,368	0.00%
2021/07/15	9.4	326.09	12.1	327.69	320.50	-2.7	7,429	-0.04%
2021/07/14	13.1	317.60	10.8	317.90	323.00	2.3	7,510	0.03%
2021/07/13	0.2	307.77	13.5	307.45	307.00	-13.3	7,306	-0.18%
2021/07/12	0.3	297.50	1.1	298.49	299.50	-0.8	7,147	-0.01%
2021/07/09	3.7	295.33	0	0.00	295.00	3.7	7,204	0.05%
2021/07/08	1.3	300.36	0	300.50	301.50	1.3	7,236	0.02%
2021/07/07	0	301.20	0	302.00	303.50	0	7,260	0.00%
2021/07/05	1	303.99	7	304.00	304.00	-6	7,396	-0.08%
2021/07/02	1	303.95	1.1	301.05	299.00	-0.1	7,426	0.00%
2021/07/01	0	0.00	0.6	299.77	297.50	-0.6	7,406	-0.01%
2021/06/30	1.2	303.27	2.2	301.94	303.00	-1	7,452	-0.01%
2021/06/29	2	298.98	7	299.79	299.50	-5	7,513	-0.07%
2021/06/28	1	297.50	2	295.00	297.00	-1	7,553	-0.01%
2021/06/25	0.1	295.47	2.2	295.55	295.00	-2.1	7,636	-0.03%
2021/06/24	3.3	289.58	1.3	290.50	290.00	2	7,589	0.03%
2021/06/23	3	294.51	2	296.00	296.00	1	7,550	0.01%
2021/06/22	5.1	297.08	4.1	298.46	296.00	1	7,564	0.01%
2021/06/21	6.1	294.42	2	294.50	294.00	4.1	7,547	0.05%
2021/06/18	2	304.75	2.1	300.90	299.50	-0.1	7,535	0.00%
2021/06/17	1.3	300.26	0	0.00	299.50	1.3	7,434	0.02%
2021/06/16	0	0.00	1.1	303.88	303.00	-1.1	7,548	-0.01%
2021/06/15	3.2	303.39	5.2	304.38	302.00	-2.1	7,627	-0.03%
2021/06/11	1	295.01	1	296.50	296.50	0	7,614	0.00%
2021/06/09	0.1	297.00	1.6	297.77	295.00	-1.4	7,788	-0.02%
2021/06/08	0	295.00	0	297.00	297.50	0	7,882	0.00%
2021/06/07	0	0.00	2.2	298.07	297.00	-2.2	8,083	-0.03%
2021/06/04	0	0.00	1.2	296.71	297.00	-1.2	8,210	-0.01%
2021/06/02	1	298.50	4.1	297.85	298.50	-3.1	8,510	-0.04%
2021/06/01	0	294.50	0	294.50	297.00	0	8,612	0.00%
2021/05/31	0.1	290.50	7.7	293.64	296.00	-7.6	8,755	-0.09%
2021/05/28	2.1	291.02	2	293.22	291.50	0.1	8,813	0.00%
2021/05/27	0.1	288.35	2.1	286.14	293.50	-2	8,955	-0.02%
2021/05/26	2.2	291.88	3	290.50	290.00	-0.8	9,116	-0.01%
2021/05/25	3	287.33	4.1	289.11	290.00	-1.1	9,278	-0.01%
2021/05/24	1	285.49	0	0.00	285.00	1	9,379	0.01%
2021/05/21	1	288.49	12.2	287.09	289.00	-11.1	9,496	-0.12%
2021/05/20	10.1	277.97	28.2	280.01	281.00	-18.1	9,525	-0.19%
2021/05/19	4.1	273.89	2.5	274.00	273.50	1.6	9,565	0.02%
2021/05/18	6.1	273.65	1	274.99	274.50	5.1	9,817	0.05%
2021/05/17	6.2	265.02	8.1	264.19	266.50	-1.9	10,280	-0.02%
2021/05/14	7.9	265.68	3.1	268.45	266.50	4.8	10,532	0.05%
2021/05/13	6.4	265.83	2.2	269.37	264.50	4.2	10,530	0.04%
2021/05/12	9.1	259.28	10.9	263.40	265.00	-1.7	10,497	-0.02%
2021/05/11	25.2	273.47	3.2	271.09	271.00	22	10,427	0.21%
2021/05/10	3.1	289.69	2.2	292.00	287.50	0.9	10,349	0.01%
2021/05/07	4	292.00	11.1	289.40	293.50	-7.1	10,556	-0.07%
2021/05/06	12.6	282.70	9	280.33	283.00	3.6	10,604	0.03%
2021/05/05	12.4	288.32	6	285.83	283.50	6.4	10,605	0.06%
2021/05/04	9.2	295.53	14	298.61	291.50	-4.8	10,601	-0.05%
2021/05/03	7.4	305.78	17	306.04	306.50	-9.6	10,520	-0.09%
2021/04/29	19.1	307.76	30.7	307.33	302.50	-11.6	10,571	-0.11%
2021/04/28	0	301.75	5.3	304.23	305.50	-5.3	10,525	-0.05%
2021/04/27	0	0.00	1.6	300.62	302.00	-1.6	10,594	-0.02%
2021/04/26	2.1	300.23	2.2	298.67	298.00	-0.2	10,649	0.00%
2021/04/23	1	292.50	3	296.17	297.00	-2	11,017	-0.02%
2021/04/22	13.8	295.60	9.3	295.49	293.00	4.6	11,200	0.04%
2021/04/21	14.4	303.83	7.5	303.07	301.00	6.9	11,269	0.06%
2021/04/20	26.3	307.65	25.1	308.19	307.50	1.2	11,321	0.01%
2021/04/19	1	298.50	6.1	297.72	298.00	-5.1	11,243	-0.05%
2021/04/16	3.5	293.07	4.1	294.74	296.50	-0.6	11,421	0.00%
2021/04/15	2.2	289.19	4	293.24	295.50	-1.8	11,843	-0.02%
2021/04/14	2.2	291.80	1.4	292.55	291.50	0.9	12,150	0.01%
2021/04/13	3.1	295.32	5.1	294.40	292.00	-1.9	12,554	-0.02%
2021/04/12	13.2	296.26	10.2	293.65	291.00	3.1	12,759	0.02%
2021/04/09	0.2	298.00	5.4	299.06	299.00	-5.2	12,786	-0.04%
2021/04/08	12.1	298.38	5	298.00	297.00	7.1	12,809	0.06%
2021/04/07	5.1	297.39	2.3	297.21	298.50	2.8	12,818	0.02%
2021/04/06	4.3	298.87	12.2	299.56	298.00	-7.8	12,773	-0.06%
2021/04/01	2	294.99	16.6	293.75	295.50	-14.6	12,726	-0.11%
2021/03/31	3.3	292.25	3.2	293.96	288.00	0.1	12,593	0.00%
2021/03/30	12.8	291.73	8.9	291.36	292.50	3.9	12,538	0.03%
2021/03/29	16.1	289.06	20.1	287.53	288.00	-4	12,459	-0.03%
2021/03/26	0	0.00	1.2	287.50	288.00	-1.2	12,493	-0.01%
2021/03/25	1	280.00	1.3	283.48	284.00	-0.3	12,538	0.00%
2021/03/24	3.2	285.31	1.2	284.72	285.50	2.1	12,556	0.02%
2021/03/23	5.4	288.50	5	287.60	288.00	0.4	12,582	0.00%
2021/03/22	2	284.51	4	286.00	287.00	-2	12,608	-0.02%
2021/03/19	3	283.67	0	0.00	283.00	3	12,739	0.02%
2021/03/18	5.5	288.50	8.5	288.32	288.00	-3	12,699	-0.02%
2021/03/17	3	282.83	0	283.00	284.00	3	12,670	0.02%
2021/03/16	2.1	283.25	9.1	281.57	282.00	-6.9	12,653	-0.05%
2021/03/15	6.2	279.36	0	0.00	277.50	6.2	12,623	0.05%
2021/03/12	4.3	282.06	16	282.94	282.00	-11.7	12,679	-0.09%
2021/03/11	15.2	278.57	23	274.61	281.50	-7.8	12,777	-0.06%
2021/03/10	9.4	267.84	6	269.00	265.00	3.4	12,730	0.03%
2021/03/09	4.6	263.45	7.4	263.04	263.50	-2.8	12,665	-0.02%
2021/03/08	8.4	274.74	3	273.17	270.50	5.4	12,526	0.04%
2021/03/05	7	275.68	4.2	276.86	275.00	2.8	12,528	0.02%
2021/03/04	21.7	281.10	11.3	279.88	281.00	10.4	12,597	0.08%
2021/03/03	5.7	286.37	4	286.38	289.00	1.7	12,531	0.01%
2021/03/02	13.1	287.06	105	292.09	288.00	-91.9	12,523	-0.73%	大賣/
2021/02/26	20.9	284.95	15	283.40	280.50	5.9	12,443	0.05%
2021/02/25	116.3	298.54	12	293.04	294.50	104.3	12,163	0.86%	大買/鉅額交易
2021/02/24	24.6	295.95	4	295.40	294.00	20.5	12,077	0.17%
2021/02/23	3.1	298.65	4.1	300.03	303.00	-1.1	11,987	-0.01%
2021/02/22	10.2	301.58	13	301.65	301.00	-2.8	11,955	-0.02%
2021/02/19	16.1	299.35	5	300.25	300.00	11.1	11,887	0.09%
2021/02/18	23.3	308.02	42.6	308.09	306.00	-19.3	11,834	-0.16%
2021/02/17	28.2	295.27	56.1	295.28	299.50	-27.9	11,619	-0.24%
2021/02/05	35.5	279.08	18.6	280.90	280.50	16.9	11,080	0.15%
2021/02/04	7.1	286.28	4.1	284.32	287.00	3	10,881	0.03%
2021/02/03	9.3	286.10	9	285.56	284.00	0.3	10,819	0.00%
2021/02/02	16.2	286.91	5	287.20	286.00	11.2	10,738	0.10%
2021/02/01	9.1	282.00	6	281.75	285.00	3.1	10,605	0.03%
2021/01/29	2.3	289.71	4	295.13	282.50	-1.7	10,611	-0.02%
2021/01/28	1.3	283.59	8.1	283.27	287.50	-6.7	10,465	-0.06%
2021/01/27	12.1	286.59	8.1	287.31	287.50	4.1	10,350	0.04%
2021/01/26	10.4	290.80	8.1	289.45	289.00	2.4	10,236	0.02%
2021/01/25	9.1	292.41	9.1	293.56	295.50	0	10,157	0.00%
2021/01/22	20.3	292.58	17.2	292.46	291.00	3.1	10,248	0.03%
2021/01/21	11.3	295.48	7.2	297.42	299.00	4.1	10,109	0.04%
2021/01/20	12.3	295.56	10.3	294.99	294.50	2	10,044	0.02%
2021/01/19	16.4	295.70	11.1	295.43	294.00	5.3	9,992	0.05%
2021/01/18	24.7	287.56	22	288.14	289.50	2.7	9,867	0.03%
2021/01/15	21.9	303.63	22.2	301.38	299.50	-0.4	9,503	0.00%
2021/01/14	13.5	305.28	7.5	305.80	306.00	6	9,217	0.07%
2021/01/13	20.5	313.01	10	312.35	312.50	10.5	8,987	0.12%
2021/01/12	16.6	316.85	14.9	316.79	314.00	1.7	8,809	0.02%
2021/01/11	18.1	309.47	11.5	309.54	313.00	6.7	8,579	0.08%
2021/01/08	37.1	317.07	29.2	312.13	310.00	7.9	8,383	0.09%
2021/01/07	28.2	304.93	23.5	306.27	316.00	4.7	7,990	0.06%
2021/01/06	46.1	292.83	36.2	295.48	298.00	9.8	7,644	0.13%
2021/01/05	15.5	277.24	5	279.40	276.50	10.5	7,261	0.14%
2021/01/04	8.3	267.43	3	266.50	265.00	5.3	7,118	0.07%
2020/12/31	1.1	261.91	3.2	263.34	263.00	-2.1	7,043	-0.03%
2020/12/30	2.5	257.70	7	258.78	260.00	-4.6	7,019	-0.07%
2020/12/29	1.1	255.37	1.1	255.32	255.50	0	7,001	0.00%
2020/12/28	0	251.50	0.3	253.51	254.50	-0.2	7,092	0.00%
2020/12/25	4	250.87	7	250.36	249.00	-3	7,102	-0.04%
2020/12/24	2.1	247.59	1.3	250.93	247.50	0.8	7,141	0.01%
2020/12/23	4	247.88	12	245.88	248.00	-8	7,158	-0.11%
2020/12/22	16.2	251.56	11.2	247.18	247.00	5	7,235	0.07%
2020/12/21	12.5	254.76	12.8	252.57	258.00	-0.3	7,255	0.00%
2020/12/18	0	0.00	1	249.00	248.00	-1	7,213	-0.01%
2020/12/17	2	247.50	1	249.50	247.00	1	7,157	0.01%
2020/12/16	4	247.50	4	246.38	248.00	0	7,098	0.00%
2020/12/15	6.2	244.92	16	246.72	245.50	-9.9	7,097	-0.14%
2020/12/14	6.1	244.93	6	245.25	246.00	0.1	6,941	0.00%
2020/12/11	12.2	247.31	11	247.41	250.50	1.2	6,871	0.02%
2020/12/10	7.3	247.32	0	0.00	248.00	7.3	6,838	0.11%
2020/12/09	2.1	250.83	1	252.00	251.00	1.1	6,814	0.02%
2020/12/08	8.2	248.86	7.1	247.87	249.00	1.2	6,771	0.02%
2020/12/07	16.5	252.92	13.1	255.88	250.00	3.4	6,635	0.05%
2020/12/04	7.1	243.15	5.1	244.97	247.00	2	6,466	0.03%
2020/12/03	4.1	233.04	5.1	234.71	237.00	-1	6,338	-0.02%
2020/12/02	4.1	231.75	6.2	231.41	232.00	-2.1	6,322	-0.03%
2020/12/01	1.2	224.07	3	227.49	227.00	-1.8	6,360	-0.03%
2020/11/30	15.1	224.09	6	224.50	224.50	9.1	6,277	0.15%
2020/11/27	8	220.06	6.1	220.16	220.00	1.9	6,122	0.03%
2020/11/26	2.1	212.54	19.1	213.11	216.00	-17.1	6,102	-0.28%
2020/11/25	2	209.73	0	0.00	207.50	2	6,072	0.03%
2020/11/24	2.2	208.56	1	210.50	209.50	1.2	6,033	0.02%
2020/11/23	1	212.49	6.1	213.41	212.00	-5	6,041	-0.08%
2020/11/20	1	206.01	1.2	207.08	209.00	-0.2	5,974	0.00%
2020/11/19	4.1	207.80	6.3	206.83	208.00	-2.2	5,955	-0.04%
2020/11/18	3.2	203.31	0	0.00	203.00	3.2	5,913	0.05%
2020/11/17	0.2	202.50	2	205.50	205.50	-1.8	6,011	-0.03%
2020/11/16	1	201.50	6	202.66	202.00	-5	6,079	-0.08%
2020/11/13	4	198.75	1	200.50	200.50	3	6,028	0.05%
2020/11/12	2	201.24	21	200.10	202.00	-19	6,023	-0.32%
2020/11/11	1.3	194.88	1	193.00	195.00	0.3	5,885	0.01%
2020/11/10	1	195.00	1	192.50	193.00	0	5,866	0.00%
2020/11/09	9	197.89	6	196.58	197.50	3	5,906	0.05%
2020/11/06	27	194.35	16	196.06	194.50	11	6,009	0.18%
2020/11/05	15	189.43	5	190.50	189.50	10	5,996	0.17%
2020/11/04	1	187.00	2.1	191.24	192.00	-1.1	5,991	-0.02%
2020/11/03	6.1	187.42	1	187.00	188.00	5.1	6,046	0.08%
2020/11/02	4.1	185.27	4	186.00	188.00	0.1	6,107	0.00%
2020/10/30	6	192.92	3	190.00	190.00	3	6,184	0.05%
2020/10/29	3.1	196.06	2	196.25	195.00	1.1	6,153	0.02%
2020/10/28	5	201.40	6	202.08	200.50	-1	6,284	-0.02%
2020/10/27	3	199.17	6.1	199.26	203.00	-3.1	6,435	-0.05%
2020/10/26	0.1	193.50	0	0.00	194.50	0.1	6,622	0.00%
2020/10/23	2	193.00	1	192.00	192.00	1	6,806	0.01%
2020/10/21	1	196.50	1	197.50	196.50	0	7,035	0.00%
2020/10/19	3	196.50	1	197.50	196.50	2	7,184	0.03%
2020/10/16	1	196.00	2	196.00	195.00	-1	7,338	-0.01%
2020/10/15	0	0.00	1	195.00	194.50	-1	7,424	-0.01%
2020/10/14	2	194.50	2	195.00	194.00	0	7,457	0.00%
2020/10/12	1	197.00	3	195.67	196.00	-2	7,604	-0.03%
2020/10/08	0	0.00	1	192.50	193.00	-1	7,574	-0.01%
2020/10/06	0	0.00	4	190.38	191.50	-4	7,633	-0.05%
2020/10/05	0	0.00	1	191.50	189.50	-1	7,735	-0.01%
2020/09/30	3	188.33	4	188.50	189.00	-1	7,780	-0.01%
2020/09/29	4	185.13	4	185.25	185.00	0	7,853	0.00%
2020/09/28	1	180.50	0	0.00	182.50	1	7,926	0.01%
2020/09/25	7	179.29	5	179.00	176.50	2	8,133	0.02%
2020/09/24	1	180.50	1	181.50	183.00	0	8,207	0.00%
2020/09/23	2	185.00	0	0.00	185.00	2	8,252	0.02%
2020/09/22	3	185.33	0	0.00	185.50	3	8,288	0.04%
2020/09/16	0	0.00	1	190.50	191.00	-1	8,829	-0.01%
2020/09/15	2	190.50	1	190.00	188.50	1	8,983	0.01%
2020/09/14	2	188.50	3	189.00	189.00	-1	9,198	-0.01%
2020/09/11	1	187.50	2	187.00	187.50	-1	9,408	-0.01%
2020/09/10	1	184.00	1	184.50	185.50	0	9,502	0.00%
2020/09/09	2	182.50	0	0.00	184.00	2	9,624	0.02%
2020/09/08	0	0.00	14	182.93	184.50	-14	9,664	-0.14%
2020/09/07	0	0.00	7	182.43	182.00	-7	9,760	-0.07%
2020/09/04	9	185.83	2	185.00	186.00	7	9,838	0.07%
2020/09/03	0	0.00	1	193.50	191.50	-1	9,881	-0.01%
2020/09/02	11	190.86	1	190.50	189.50	10	10,189	0.10%
2020/09/01	0	0.00	2	189.25	190.50	-2	10,200	-0.02%
2020/08/31	4	189.63	2	189.75	189.00	2	10,210	0.02%
2020/08/28	2	192.50	0	0.00	194.00	2	10,300	0.02%
2020/08/27	2	193.50	2	195.25	193.50	0	10,476	0.00%
2020/08/26	0	0.00	6	195.58	197.00	-6	10,533	-0.06%
2020/08/25	3	197.33	1	197.50	195.50	2	10,654	0.02%
2020/08/24	4	194.38	2	193.75	197.00	2	10,689	0.02%
2020/08/21	5	190.80	3	190.83	191.00	2	10,666	0.02%
2020/08/20	8	197.56	6.1	191.66	190.50	1.9	10,526	0.02%
2020/08/19	2	200.25	2	204.00	200.00	0	10,394	0.00%
2020/08/18	3	201.00	1	203.00	201.50	2	10,373	0.02%
2020/08/17	0	0.00	2	202.50	204.00	-2	10,355	-0.02%
2020/08/14	2	203.00	3	201.83	201.50	-1	10,369	-0.01%
2020/08/13	6	200.33	4	200.63	201.50	2	10,366	0.02%
2020/08/12	5	195.90	5	196.90	198.50	0	10,322	0.00%
2020/08/11	5	200.70	3	202.00	199.50	2	10,220	0.02%
2020/08/10	3	200.17	16	200.22	201.50	-13	10,180	-0.13%
2020/08/07	7	200.21	5	200.30	200.50	2	10,186	0.02%
2020/08/06	9	201.94	12	202.96	204.50	-3	10,203	-0.03%
2020/08/05	22	204.16	3	205.67	204.50	19	10,186	0.19%
2020/08/04	3	206.00	3	206.33	207.50	0	10,090	0.00%
2020/08/03	7	203.29	6	204.00	202.50	1	9,991	0.01%
2020/07/31	8	200.19	6	200.00	200.00	2	9,801	0.02%
2020/07/30	14	198.86	11	199.18	197.50	3	9,591	0.03%
2020/07/29	6	189.58	8	190.38	191.00	-2	9,357	-0.02%
2020/07/28	3	187.83	3	190.17	187.00	0	9,273	0.00%
2020/07/27	9	187.83	14	188.39	188.50	-5	9,361	-0.05%
2020/07/24	10	186.30	7	186.64	184.50	3	9,299	0.03%
2020/07/23	5	190.30	4	189.88	190.00	1	9,220	0.01%
2020/07/22	6	191.25	7	191.50	192.50	-1	9,198	-0.01%
2020/07/21	1	189.50	2	187.25	185.50	-1	9,011	-0.01%
2020/07/20	5	181.00	5	181.80	182.00	0	8,932	0.00%
2020/07/17	5	186.20	8	186.94	184.00	-3	8,887	-0.03%
2020/07/16	4	184.87	26	183.00	185.00	-22	8,791	-0.25%
2020/07/15	3	185.83	3	186.00	184.50	0	8,756	0.00%
2020/07/14	5	184.40	3.2	184.81	185.00	1.8	8,739	0.02%
2020/07/13	33	186.36	10	185.90	186.50	23	8,712	0.26%
2020/07/10	1	178.00	7	179.57	183.50	-6	8,784	-0.07%
2020/07/09	3	182.67	3	182.83	180.50	0	8,750	0.00%
2020/07/08	1	177.00	8	179.06	179.50	-7	8,643	-0.08%
2020/07/07	11	175.73	13	172.81	175.00	-2	8,588	-0.02%
2020/07/06	21	178.19	12	175.33	176.50	9	8,511	0.11%
2020/07/03	1	167.00	9	170.17	169.50	-8	8,319	-0.10%
2020/07/02	10	164.20	9	165.28	165.50	1	8,224	0.01%
2020/07/01	2	169.75	1	169.00	169.50	1	8,169	0.01%
2020/06/30	2	168.50	0	0.00	167.50	2	8,096	0.02%
2020/06/24	1	172.00	3	169.33	168.00	-2	7,845	-0.03%
2020/06/23	1	170.50	5	170.00	170.00	-4	7,789	-0.05%
2020/06/22	3	166.83	6	167.08	169.00	-3	7,631	-0.04%
2020/06/19	5	165.20	5	165.80	166.50	0	7,541	0.00%
2020/06/18	1	161.50	8	162.44	162.50	-7	7,329	-0.10%
2020/06/17	0	0.00	2	158.75	159.00	-2	7,188	-0.03%
2020/06/16	0	0.00	6	157.42	157.00	-6	7,248	-0.08%
2020/06/15	2	153.75	1	154.00	153.00	1	7,265	0.01%
2020/06/12	5	155.00	4	153.63	155.00	1	7,240	0.01%
2020/06/11	2	156.00	4	156.88	156.50	-2	7,220	-0.03%
2020/06/10	4	161.63	10.3	161.74	160.50	-6.3	7,181	-0.09%
2020/06/09	11	159.50	22.6	160.14	159.00	-11.6	7,355	-0.16%
2020/06/08	1	154.50	4.3	154.47	155.00	-3.3	7,223	-0.04%
2020/06/05	1	153.50	6	153.83	153.50	-5	7,217	-0.07%
2020/06/03	0	0.00	10	149.35	151.50	-10	7,156	-0.14%
2020/06/02	1	144.00	13	145.58	145.00	-12	6,973	-0.17%
2020/06/01	0	0.00	7	142.29	144.00	-7	6,888	-0.10%
2020/05/28	3	139.33	3	139.67	139.00	0	6,715	0.00%
2020/05/27	3	140.00	4	140.63	141.00	-1	6,761	-0.01%
2020/05/26	3	140.50	2	140.00	140.00	1	6,808	0.01%
2020/05/22	5	138.30	2	138.25	138.00	3	6,852	0.04%
2020/05/21	3	140.83	3	141.17	141.50	0	6,869	0.00%
2020/05/20	1	142.00	8	141.25	141.00	-7	6,857	-0.10%
2020/05/19	1	141.00	3	140.17	141.00	-2	6,855	-0.03%
2020/05/18	1	138.00	1	137.00	137.00	0	6,816	0.00%
2020/05/15	3	138.67	3	138.67	138.50	0	6,829	0.00%
2020/05/14	3.2	140.91	4	140.88	140.00	-0.8	6,788	-0.01%
2020/05/13	1	133.50	2	138.75	140.50	-1	6,751	-0.01%
2020/05/12	6	137.75	1	139.00	137.00	5	6,687	0.07%
2020/05/11	10	140.05	6	140.58	140.00	4	6,679	0.06%
2020/05/08	1	140.50	1	141.00	140.00	0	6,704	0.00%
2020/05/07	0	0.00	8	139.31	139.00	-8	6,695	-0.12%
2020/05/06	2	138.00	4	137.88	138.50	-2	6,732	-0.03%
2020/05/05	10	137.70	7	138.21	139.00	3	6,692	0.04%
2020/05/04	8	135.81	6	137.92	136.00	2	6,700	0.03%
2020/04/30	3.1	140.16	14	141.50	140.00	-10.9	6,627	-0.16%
2020/04/29	9	137.22	4	137.13	138.00	5	6,460	0.08%
2020/04/28	2	134.50	4	135.38	135.00	-2	6,480	-0.03%
2020/04/27	2	132.50	4	134.00	133.50	-2	6,652	-0.03%
2020/04/23	1	129.00	0	0.00	129.50	1	6,769	0.01%
2020/04/22	5	127.80	3	128.67	131.00	2	6,800	0.03%
2020/04/21	3	130.00	1	132.00	128.50	2	6,834	0.03%
2020/04/20	11	131.68	3	132.00	131.00	8	6,824	0.12%
2020/04/17	2	136.00	6	136.42	134.50	-4	6,786	-0.06%
2020/04/16	6	134.00	1	134.50	134.00	5	6,778	0.07%
2020/04/15	8	136.94	7	135.43	136.50	1	6,857	0.01%
2020/04/14	1	130.50	13	130.46	132.00	-12	6,752	-0.18%
2020/04/13	9	126.11	4	126.50	125.00	5	6,728	0.07%
2020/04/10	5	127.90	4	128.25	128.00	1	6,762	0.01%
2020/04/09	11	125.59	4	125.00	125.00	7	6,768	0.10%
2020/04/08	2	124.25	4	124.00	125.00	-2	6,739	-0.03%
2020/04/07	4	121.25	4	121.38	121.00	0	6,709	0.00%
2020/04/06	6.1	117.95	3	118.33	119.00	3.1	6,804	0.05%
2020/04/01	3	119.67	0	0.00	120.00	3	6,727	0.04%
2020/03/31	3	120.67	5	121.20	120.50	-2	6,725	-0.03%
2020/03/30	2	118.00	3	117.67	119.50	-1	6,668	-0.01%
2020/03/27	4	121.25	2	122.00	118.00	2	6,654	0.03%
2020/03/26	1	119.50	4	119.88	120.00	-3	6,631	-0.05%
2020/03/25	2	119.00	7.3	118.97	119.00	-5.3	6,698	-0.08%
2020/03/24	8	116.19	5	117.30	115.00	3	6,667	0.04%
2020/03/23	3	110.50	4	112.75	112.50	-1	6,714	-0.01%
2020/03/20	6	114.08	3	116.17	117.50	3	6,693	0.04%
2020/03/19	3	112.17	3	114.00	111.00	0	6,643	0.00%
2020/03/18	4	117.00	8	116.31	115.00	-4	6,604	-0.06%
2020/03/17	2	115.50	3	115.67	115.50	-1	6,554	-0.02%
2020/03/16	4	119.25	0	0.00	118.00	4	6,460	0.06%
2020/03/13	8	115.38	11	118.18	120.00	-3	6,356	-0.05%
2020/03/12	6	127.25	3	126.50	123.50	3	6,073	0.05%
2020/03/11	0.1	134.50	0	0.00	133.00	0.1	5,867	0.00%
2020/03/10	1	133.50	0	0.00	133.00	1	5,832	0.02%
2020/03/09	8	134.38	20	133.00	133.00	-12	5,776	-0.21%
2020/03/06	2	138.50	0	0.00	138.50	2	5,654	0.04%
2020/03/04	20.4	140.01	6	138.83	140.00	14.4	5,743	0.25%
2020/03/03	8	139.06	4	138.63	138.00	4	5,843	0.07%
2020/03/02	4	138.25	0	0.00	138.00	4	5,835	0.07%
2020/02/27	2.2	140.27	0	0.00	140.00	2.2	5,910	0.04%
2020/02/26	3	141.83	0	0.00	142.00	3	5,842	0.05%
2020/02/25	7	140.21	0	0.00	141.00	7	5,806	0.12%
2020/02/24	2	141.50	0	0.00	141.50	2	5,792	0.03%
2020/02/21	0	0.00	6	144.50	144.50	-6	5,787	-0.10%
2020/02/20	1	143.50	1	144.00	144.00	0	5,860	0.00%
2020/02/19	2	143.50	0	0.00	143.50	2	5,833	0.03%
2020/02/18	12	142.71	3	142.83	142.00	9	5,914	0.15%
2020/02/17	2	144.25	0	0.00	144.50	2	5,893	0.03%
2020/02/14	4	144.88	4	146.50	146.50	0	5,939	0.00%
2020/02/12	2	143.00	2	143.75	144.00	0	5,916	0.00%
2020/02/11	6.2	142.36	4	143.25	142.50	2.2	5,928	0.04%
2020/02/10	12	142.21	4	142.25	143.00	8	6,084	0.13%
2020/02/07	10	144.35	4	144.25	143.50	6	6,221	0.10%
2020/02/06	2	146.50	2	147.25	147.00	0	6,445	0.00%
2020/02/05	1	142.50	2	143.75	145.50	-1	6,521	-0.02%
2020/02/04	2	140.50	3	142.50	142.50	-1	6,507	-0.02%
2020/02/03	1	137.50	2	138.25	140.50	-1	6,618	-0.02%
2020/01/31	3	144.33	1	144.00	143.00	2	6,656	0.03%
2020/01/30	2.3	145.67	42	142.43	143.00	-39.7	6,897	-0.58%
2020/01/20	4	151.50	2	153.25	152.50	2	6,756	0.03%
2020/01/17	30	152.00	7	150.86	152.00	23	6,685	0.34%
2020/01/16	1	149.00	5	150.30	151.00	-4	6,757	-0.06%
2020/01/15	5	148.10	1	148.50	148.50	4	6,755	0.06%
2020/01/14	2	149.75	16	150.03	151.00	-14	6,760	-0.21%
2020/01/13	9	149.17	0	0.00	149.50	9	6,828	0.13%
2020/01/10	8.5	151.18	8.1	153.46	151.00	0.3	6,891	0.00%
2020/01/09	1	151.50	12	151.33	152.00	-11	6,880	-0.16%
2020/01/08	4.1	147.77	0	0.00	148.00	4.1	6,866	0.06%
2020/01/07	7	147.86	13	148.92	149.00	-6	6,885	-0.09%
2020/01/06	16	148.69	9	149.39	149.00	7	7,018	0.10%
2020/01/03	1	151.00	6	150.42	151.50	-5	7,172	-0.07%
2020/01/02	3	151.67	1	151.00	151.00	2	7,145	0.03%
2019/12/31	0	0.00	1	152.00	151.50	-1	7,212	-0.01%
2019/12/30	11	149.18	22	151.39	152.00	-11	7,322	-0.15%
2019/12/27	1	147.00	3	148.00	148.00	-2	7,179	-0.03%
2019/12/26	4	146.50	1	146.00	146.00	3	7,226	0.04%
2019/12/25	2	146.75	4	147.63	147.00	-2	7,334	-0.03%
2019/12/24	14	146.39	8.6	146.56	146.50	5.4	7,488	0.07%
2019/12/23	3	147.17	2	147.50	148.50	1	7,697	0.01%
2019/12/20	11	147.86	3	148.83	146.50	8	8,017	0.10%
2019/12/19	8	150.00	3	150.33	150.50	5	8,048	0.06%
2019/12/18	7	148.29	10	149.40	150.00	-3	8,014	-0.04%
2019/12/17	1	147.50	4	149.50	149.50	-3	8,012	-0.04%
2019/12/16	1	146.50	17	147.71	148.50	-16	7,995	-0.20%
2019/12/13	9	144.72	3	144.67	145.50	6	7,920	0.08%
2019/12/12	1	143.00	24	143.17	143.00	-23	7,841	-0.29%
2019/12/11	1	141.50	0	0.00	142.50	1	7,878	0.01%
2019/12/10	5	142.50	2	143.00	142.50	3	7,874	0.04%
2019/12/09	3	143.50	1	143.50	143.00	2	7,882	0.03%
2019/12/05	0	0.00	2	140.50	140.50	-2	7,745	-0.03%
2019/12/04	2	139.50	0	0.00	140.00	2	7,709	0.03%
2019/12/03	1	141.50	0	0.00	141.50	1	7,734	0.01%
2019/12/02	0	0.00	3	140.50	140.50	-3	7,742	-0.04%
2019/11/29	4	140.88	4	141.88	140.00	0	7,695	0.00%
2019/11/28	21	141.45	3	140.83	142.00	18	7,588	0.24%
2019/11/27	1	139.50	0	0.00	139.00	1	7,523	0.01%
2019/11/26	0	0.00	1	139.50	138.50	-1	7,516	-0.01%
2019/11/25	0.1	139.00	3	138.50	138.50	-2.9	7,374	-0.04%
2019/11/22	0	0.00	0.3	138.50	138.50	-0.3	7,445	0.00%
2019/11/21	2	135.50	6	135.83	137.50	-4	7,509	-0.05%
2019/11/20	4	137.50	0	0.00	137.00	4	7,488	0.05%
2019/11/19	0.1	139.50	19	138.24	139.50	-18.9	7,466	-0.25%
2019/11/18	0	0.00	2	135.75	136.50	-2	7,375	-0.03%
2019/11/15	11	133.68	13	134.27	133.50	-2	7,406	-0.03%
2019/11/14	7	134.93	1	135.00	134.50	6	7,315	0.08%
2019/11/13	9.1	135.62	11	137.32	135.50	-1.9	7,322	-0.03%
2019/11/12	2	138.00	0	0.00	138.50	2	7,271	0.03%
2019/11/11	0	0.00	4	138.50	138.00	-4	7,248	-0.06%
2019/11/08	5	139.90	4	139.75	139.50	1	7,220	0.01%
2019/11/07	5	137.50	7	139.93	139.50	-2	7,145	-0.03%
2019/11/06	23.1	142.06	27	141.48	140.50	-3.9	6,929	-0.06%
2019/11/05	29.2	138.20	40.2	138.98	141.00	-11	6,785	-0.16%
2019/11/04	1	134.50	12	134.50	134.50	-11	6,596	-0.17%
2019/11/01	7	133.86	56	133.78	133.50	-49	6,568	-0.75%
2019/10/31	13	134.65	10	136.45	134.00	3	6,637	0.05%
2019/10/30	6	134.08	10	134.15	135.50	-4	6,636	-0.06%
2019/10/29	42	135.24	13	135.04	134.00	29	6,593	0.44%
2019/10/28	4	140.00	9	140.22	140.50	-5	6,289	-0.08%
2019/10/25	12	139.25	4	140.00	139.50	8	6,228	0.13%
2019/10/24	29	139.50	7	139.14	139.50	22	6,184	0.36%
2019/10/23	5	137.10	5	137.20	137.50	0	6,128	0.00%
2019/10/22	5	136.00	3	136.17	136.50	2	6,120	0.03%
2019/10/21	36	135.68	6	135.83	136.00	30	6,087	0.49%
2019/10/18	10	136.00	11	136.18	136.50	-1	5,989	-0.02%
2019/10/17	3.2	133.55	2	131.50	134.00	1.2	5,908	0.02%
2019/10/16	2	133.25	1	132.50	132.50	1	5,939	0.02%
2019/10/15	5	132.30	3	133.33	133.00	2	5,871	0.03%
2019/10/14	25	131.32	28	132.27	133.00	-3	5,856	-0.05%
2019/10/09	10	128.40	6	128.17	127.00	4	5,664	0.07%
2019/10/08	0	0.00	4	132.00	131.50	-4	5,447	-0.07%
2019/10/07	4	133.38	7	133.86	133.50	-3	5,436	-0.06%
2019/10/04	10.1	132.00	1	132.50	131.50	9.1	5,370	0.17%
2019/10/02	2	135.00	0	0.00	134.50	2	5,192	0.04%
2019/10/01	11	132.00	8	132.75	134.00	3	5,106	0.06%
2019/09/27	16.1	132.07	15	133.33	132.50	1.1	4,987	0.02%
2019/09/26	23	135.11	9	135.11	134.00	14	4,848	0.29%
2019/09/25	38.1	138.21	7	137.79	136.00	31.1	4,679	0.67%
2019/09/24	7.1	144.00	0	0.00	143.00	7.1	4,409	0.16%
2019/09/23	4	145.50	2	146.50	146.00	2	4,318	0.05%
2019/09/19	2	148.25	2	148.00	148.50	0	4,250	0.00%
2019/09/18	0	0.00	2	147.00	146.50	-2	4,300	-0.05%
2019/09/17	1	145.00	0	0.00	145.50	1	4,318	0.02%
2019/09/16	2	145.25	0	0.00	147.00	2	4,436	0.05%
2019/09/11	1	145.50	2	145.50	146.00	-1	4,530	-0.02%
2019/09/06	2	147.50	2	147.25	148.50	0	4,603	0.00%
2019/09/05	0	0.00	10	147.30	147.50	-10	4,620	-0.22%
2019/09/04	7	146.00	0	0.00	145.50	7	4,576	0.15%
2019/09/03	0	0.00	1	145.50	146.00	-1	4,592	-0.02%
2019/09/02	0	0.00	1	146.50	146.00	-1	4,626	-0.02%
2019/08/30	3	146.50	3	146.17	146.50	0	4,674	0.00%
2019/08/29	1.1	143.58	0	0.00	143.50	1.1	4,697	0.02%
2019/08/28	3	145.50	0	0.00	144.50	3	4,739	0.06%
2019/08/27	4	145.25	2	146.00	145.50	2	4,837	0.04%
2019/08/26	4	145.00	1	145.50	145.00	3	4,872	0.06%
2019/08/23	2	148.50	4	148.88	148.50	-2	4,880	-0.04%
2019/08/21	2	150.00	2	151.25	150.00	0	5,274	0.00%
2019/08/20	2	148.00	2	149.75	152.00	0	5,325	0.00%
2019/08/16	6	147.00	4	146.38	146.50	2	5,531	0.04%
2019/08/15	2	147.25	1	147.50	147.50	1	5,577	0.02%
2019/08/14	1	149.50	1	149.50	149.00	0	5,652	0.00%
2019/08/13	1	148.00	0	0.00	148.00	1	5,697	0.02%
2019/08/06	2	147.25	5	145.80	148.50	-3	5,902	-0.05%
2019/08/05	5	149.30	4	149.75	148.50	1	5,832	0.02%
2019/08/02	3	149.83	3	150.67	152.50	0	5,845	0.00%
2019/08/01	17	154.15	11	153.95	153.00	6	5,810	0.10%
2019/07/31	1	151.50	3	152.00	151.50	-2	5,702	-0.04%
2019/07/30	2	149.25	1	149.00	149.00	1	5,719	0.02%
2019/07/26	0	0.00	1	150.50	150.50	-1	5,906	-0.02%
2019/07/25	5	149.90	0	0.00	149.50	5	5,956	0.08%
2019/07/24	3	151.17	6	151.33	151.50	-3	5,931	-0.05%
2019/07/23	2	149.25	2	148.75	149.50	0	5,877	0.00%
2019/07/19	1	149.50	3	149.50	148.00	-2	5,882	-0.03%
2019/07/18	8.1	147.32	2	147.75	147.50	6.1	5,889	0.10%
2019/07/17	5	151.10	1	150.00	150.00	4	5,804	0.07%
2019/07/16	0.1	154.50	2	153.50	154.50	-1.9	5,759	-0.03%
2019/07/15	1	154.00	5	153.90	154.50	-4	5,707	-0.07%
2019/07/12	1	151.00	1	151.50	151.00	0	5,673	0.00%
2019/07/11	3	152.83	2	153.50	152.00	1	5,683	0.02%
2019/07/10	2	150.75	3	151.33	151.50	-1	5,659	-0.02%
2019/07/09	4	151.75	3	151.83	151.00	1	5,691	0.02%
2019/07/08	1	153.50	1	154.00	154.00	0	5,758	0.00%
2019/07/05	0.1	155.00	0	0.00	155.00	0.1	5,834	0.00%
2019/07/04	1	153.50	1	154.00	155.00	0	5,949	0.00%
2019/07/03	4	153.00	0	0.00	152.00	4	5,980	0.07%
2019/07/02	2	154.75	0	0.00	155.00	2	6,103	0.03%
2019/07/01	1	159.50	0	0.00	160.50	1	6,084	0.02%
2019/06/28	1	156.00	2	156.75	157.50	-1	6,021	-0.02%
2019/06/27	0	0.00	3	156.33	156.00	-3	6,059	-0.05%
2019/06/26	3	153.33	1	154.00	153.00	2	6,104	0.03%
2019/06/25	7	155.07	5	155.50	155.00	2	6,109	0.03%
2019/06/24	1	158.50	0	0.00	158.50	1	6,069	0.02%
2019/06/20	2	158.00	3.1	158.99	159.00	-1.1	5,974	-0.02%
2019/06/19	1.1	156.55	15	156.03	158.00	-13.9	6,030	-0.23%
2019/06/18	1	152.50	2	152.75	152.00	-1	6,140	-0.02%
2019/06/17	1	152.50	4	152.63	153.00	-3	6,239	-0.05%
2019/06/14	3	148.67	1	150.00	148.00	2	6,291	0.03%
2019/06/13	2	150.50	3	150.67	150.50	-1	6,326	-0.02%
2019/06/12	1	151.50	1	151.50	151.50	0	6,386	0.00%
2019/06/11	1	152.00	0	0.00	151.00	1	6,477	0.02%
2019/06/10	0	0.00	3	151.33	151.50	-3	6,602	-0.05%
2019/06/06	1	147.00	1	148.00	148.00	0	6,907	0.00%
2019/06/05	4	149.25	4	150.13	146.00	0	6,915	0.00%
2019/06/04	9	149.94	1	150.00	149.50	8	6,928	0.12%
2019/06/03	5.1	148.20	6	148.00	148.00	-1	6,907	-0.01%
2019/05/31	3	142.33	2	143.00	142.50	1	6,862	0.01%
2019/05/30	1	141.50	1	142.50	142.50	0	6,859	0.00%
2019/05/29	6	138.42	2	137.75	138.50	4	7,035	0.06%
2019/05/28	3	138.83	0	0.00	138.00	3	7,099	0.04%
2019/05/27	5	140.50	3	141.17	140.00	2	6,841	0.03%
2019/05/24	1	136.50	7	139.71	140.00	-6	6,832	-0.09%
2019/05/23	3	138.33	0	0.00	136.50	3	6,779	0.04%
2019/05/22	2	141.00	1	139.50	140.50	1	6,709	0.01%
2019/05/20	1	143.50	0	146.50	145.00	1	6,728	0.01%
2019/05/17	1	144.50	5	144.00	142.50	-4	6,712	-0.06%
2019/05/16	3	145.50	1	144.00	144.00	2	6,741	0.03%
2019/05/15	1	149.50	1	148.00	147.50	0	6,796	0.00%
2019/05/14	5	148.90	2	149.50	149.00	3	6,880	0.04%
2019/05/13	2	150.25	2	150.00	150.00	0	6,851	0.00%
2019/05/10	2	150.75	0	0.00	150.50	2	6,939	0.03%
2019/05/09	5	152.00	2	151.25	151.00	3	6,955	0.04%
2019/05/08	1	155.50	0	0.00	155.50	1	6,990	0.01%
2019/05/06	3	154.50	0	0.00	153.50	3	7,030	0.04%
2019/05/02	0	0.00	1	158.50	159.50	-1	7,058	-0.01%
2019/04/30	8	162.31	8	160.81	162.50	0	7,030	0.00%
2019/04/26	1	161.00	0	0.00	161.00	1	7,221	0.01%
2019/04/24	0	0.00	1	158.50	160.00	-1	7,468	-0.01%
2019/04/18	1	162.50	2	162.25	161.00	-1	8,008	-0.01%
2019/04/17	1	162.00	0	0.00	162.00	1	8,229	0.01%
2019/04/15	0	0.00	2	162.50	162.00	-2	8,716	-0.02%
2019/04/12	1	162.00	0	0.00	163.00	1	8,829	0.01%
2019/04/11	1	163.50	1	164.50	165.50	0	8,791	0.00%
2019/04/10	0	0.00	2	165.25	166.00	-2	8,729	-0.02%
2019/04/09	6	163.17	4.1	163.49	164.00	1.9	8,641	0.02%
2019/04/08	3	164.17	7	164.00	165.00	-4	8,634	-0.05%
2019/04/03	0	0.00	1	160.50	160.00	-1	8,495	-0.01%
2019/04/02	11	157.05	10	157.50	157.50	1	8,453	0.01%
2019/04/01	5	156.50	3	157.67	156.00	2	8,408	0.02%
2019/03/29	1.5	157.67	0	0.00	159.00	1.5	8,306	0.02%
2019/03/27	2	160.50	1	162.50	162.50	1	8,437	0.01%
2019/03/26	0	0.00	1	159.00	162.00	-1	8,422	-0.01%
2019/03/22	1	160.50	0	0.00	161.50	1	8,319	0.01%
2019/03/21	0	0.00	7.2	159.72	160.50	-7.2	8,304	-0.09%
2019/03/20	2	154.50	0	0.00	155.50	2	8,223	0.02%
2019/03/19	3	153.67	4	153.25	154.50	-1	8,133	-0.01%
2019/03/18	0	0.00	1	151.00	151.50	-1	8,092	-0.01%
2019/03/15	0	0.00	5	149.00	149.00	-5	8,039	-0.06%
2019/03/14	3	149.67	4	148.50	150.00	-1	7,943	-0.01%
2019/03/13	9	147.39	12	146.96	148.00	-3	7,944	-0.04%
2019/03/12	18	145.44	5	146.20	144.00	13	7,799	0.17%
2019/03/11	15	152.37	14	152.39	152.00	1	7,540	0.01%
2019/03/08	5	151.40	6	151.25	150.50	-1	7,599	-0.01%
2019/03/06	1	152.00	0	0.00	154.50	1	7,897	0.01%
2019/03/05	3	153.17	1	154.00	153.50	2	7,930	0.03%
2019/03/04	2	158.75	2	158.50	157.00	0	7,920	0.00%
2019/02/27	1	153.50	1	154.00	153.50	0	7,718	0.00%
2019/02/26	0	0.00	2	153.25	152.50	-2	7,707	-0.03%
2019/02/25	1	153.00	0	0.00	154.00	1	7,714	0.01%
2019/02/21	2	153.75	0	0.00	155.00	2	7,759	0.03%
2019/02/20	1	155.00	2	156.25	154.50	-1	7,734	-0.01%
2019/02/19	1	152.00	2	152.50	152.50	-1	7,654	-0.01%
2019/02/18	1	154.00	1	154.50	154.00	0	7,663	0.00%
2019/02/15	0	0.00	2	155.00	155.00	-2	7,685	-0.03%
2019/02/14	1	154.50	0	0.00	154.50	1	7,670	0.01%
2019/02/12	2	152.00	2	153.00	153.00	0	7,515	0.00%
2019/02/11	34	150.50	39	152.00	151.50	-5	7,536	-0.07%
2019/01/30	5	149.70	8	150.25	151.00	-3	7,521	-0.04%
2019/01/29	4	148.00	2	149.00	149.00	2	7,570	0.03%
2019/01/28	2	152.00	38	152.83	152.00	-36	7,533	-0.48%
2019/01/25	0.2	154.00	1	154.00	154.00	-0.8	7,685	-0.01%
2019/01/24	3	152.50	4	152.50	152.50	-1	7,789	-0.01%
2019/01/23	2	149.50	3	150.00	149.50	-1	8,076	-0.01%
2019/01/22	1	151.00	1.1	151.47	151.50	-0.1	8,212	0.00%
2019/01/21	3	151.00	4.1	151.12	152.00	-1.1	8,306	-0.01%
2019/01/18	13	149.08	13	149.92	150.50	0	8,328	0.00%
2019/01/17	10	150.15	11	150.36	150.00	-1	8,329	-0.01%
2019/01/16	2	149.75	3	149.83	149.50	-1	8,293	-0.01%
2019/01/15	5	147.10	11	147.86	150.00	-6	8,237	-0.07%
2019/01/14	1	141.00	3	142.00	142.00	-2	8,030	-0.02%
2019/01/11	4	141.88	3	142.00	142.00	1	8,003	0.01%
2019/01/10	2	144.00	2	145.00	145.00	0	7,900	0.00%
2019/01/09	5	144.30	16	144.31	144.50	-11	7,862	-0.14%
2019/01/08	14	139.82	15	140.53	140.50	-1	7,698	-0.01%
2019/01/07	2	137.00	11	135.36	138.00	-9	7,555	-0.12%
2019/01/04	0	0.00	7	131.14	131.00	-7	7,460	-0.09%
2019/01/03	0	0.00	4	129.13	130.00	-4	7,520	-0.05%
2019/01/02	4	127.75	0	0.00	127.00	4	7,561	0.05%
2018/12/22	1	127.00	3	128.50	128.50	-2	8,506	-0.02%
2018/12/21	11	129.36	3	128.33	128.00	8	9,013	0.09%
2018/12/20	4	132.25	11	133.32	133.00	-7	9,149	-0.08%
2018/12/19	3	132.17	0.2	132.00	132.50	2.8	9,063	0.03%
2018/12/18	0	0.00	1	131.00	132.00	-1	9,055	-0.01%
2018/12/17	1	131.00	3	131.00	131.00	-2	9,118	-0.02%
2018/12/14	0	0.00	4	130.75	131.50	-4	9,179	-0.04%
2018/12/13	1	130.50	10.2	130.70	131.00	-9.2	9,134	-0.10%
2018/12/12	0	0.00	4	128.50	128.50	-4	9,064	-0.04%
2018/12/11	5	128.80	1	129.00	128.00	4	9,172	0.04%
2018/12/10	1	126.50	0	0.00	126.50	1	9,250	0.01%
2018/12/06	5	126.70	4	127.00	127.50	1	9,369	0.01%
2018/12/05	0	0.00	2	128.75	129.00	-2	9,360	-0.02%
2018/12/04	0	0.00	2.6	128.92	130.00	-2.6	9,435	-0.03%
2018/12/03	10	129.40	6	129.92	130.00	4	9,468	0.04%
2018/11/29	3	128.50	7.2	130.43	128.50	-4.2	9,248	-0.05%
2018/11/28	3	127.33	5	128.10	128.00	-2	9,158	-0.02%
2018/11/27	0	0.00	7.5	125.84	126.50	-7.5	9,194	-0.08%
2018/11/26	1	123.00	3	122.17	122.00	-2	9,369	-0.02%
2018/11/23	5	120.70	2	120.75	120.00	3	9,678	0.03%
2018/11/22	10.5	122.79	4	121.75	121.00	6.5	10,201	0.06%
2018/11/21	6	124.17	6	125.08	125.50	0	10,420	0.00%
2018/11/20	2	125.50	1	126.00	125.50	1	10,316	0.01%
2018/11/19	8	127.38	4	127.25	127.50	4	10,278	0.04%
2018/11/16	0	0.00	3	128.50	128.50	-3	10,284	-0.03%
2018/11/15	5	127.40	0	0.00	127.50	5	10,238	0.05%
2018/11/14	2	128.50	3	129.00	130.00	-1	10,159	-0.01%
2018/11/13	4	125.50	5	126.50	129.00	-1	10,116	-0.01%
2018/11/12	4	129.50	4	129.50	128.50	0	10,074	0.00%
2018/11/09	6	128.17	3	128.67	128.00	3	10,063	0.03%
2018/11/08	3	130.00	2	131.25	130.00	1	10,040	0.01%
2018/11/07	2	128.75	5	128.60	130.00	-3	10,001	-0.03%
2018/11/06	9	126.56	0	0.00	127.50	9	9,993	0.09%
2018/11/05	1	127.00	0	0.00	129.00	1	9,888	0.01%
2018/11/02	6	127.83	1	129.00	129.00	5	9,831	0.05%
2018/11/01	7	130.36	13	131.31	130.00	-6	9,705	-0.06%
2018/10/31	9.1	129.00	27	128.98	130.00	-17.9	9,490	-0.19%
2018/10/30	2	123.75	8	123.56	125.00	-6	9,097	-0.07%
2018/10/29	1	119.50	0	0.00	119.50	1	8,878	0.01%
2018/10/26	2	122.00	11	123.32	121.50	-9	8,811	-0.10%
2018/10/25	11	121.05	2	122.25	121.50	9	8,785	0.10%
2018/10/24	2	119.25	5	121.50	123.00	-3	8,712	-0.03%
2018/10/23	2	120.25	3	120.50	120.00	-1	8,660	-0.01%
2018/10/22	2	119.50	3.1	121.53	122.50	-1.1	8,704	-0.01%
2018/10/19	2	117.75	3	119.67	118.50	-1	8,672	-0.01%
2018/10/18	0	0.00	1	119.00	119.50	-1	8,657	-0.01%
2018/10/17	7	119.57	5	120.30	117.00	2	8,641	0.02%
2018/10/16	9	118.89	13	118.27	119.00	-4	8,558	-0.05%
2018/10/15	6	118.08	2	117.75	117.00	4	8,498	0.05%
2018/10/12	6	118.42	8	117.13	118.50	-2	8,417	-0.02%
2018/10/11	5	110.30	5	110.70	111.50	0	8,264	0.00%
2018/10/09	1	118.00	3	117.67	117.50	-2	8,067	-0.02%
2018/10/08	3	115.67	0	0.00	114.50	3	8,002	0.04%
2018/10/05	7.6	119.34	6	119.83	118.50	1.6	7,868	0.02%
2018/10/04	0	0.00	4	124.50	123.50	-4	7,750	-0.05%
2018/10/03	20	125.15	6.1	125.25	125.00	13.9	7,668	0.18%
2018/10/02	5	128.50	6	127.25	128.00	-1	7,578	-0.01%
2018/10/01	17	131.85	25	131.72	129.50	-8	7,478	-0.11%
2018/09/28	32.1	129.68	38	129.99	131.00	-5.9	7,307	-0.08%
2018/09/27	23	124.80	25.2	125.42	125.50	-2.2	6,958	-0.03%
2018/09/26	0	0.00	1	120.00	119.50	-1	6,730	-0.01%
2018/09/25	0	0.00	2	119.50	120.00	-2	6,701	-0.03%
2018/09/21	2	119.00	0	0.00	119.00	2	6,672	0.03%
2018/09/20	1	120.00	1	120.50	120.00	0	6,626	0.00%
2018/09/19	0.1	119.50	0	0.00	119.50	0.1	6,571	0.00%
2018/09/18	2	119.00	2	119.50	120.00	0	6,572	0.00%
2018/09/17	0	0.00	11	117.73	120.00	-11	6,529	-0.17%
2018/09/14	13	117.42	2	116.50	116.50	11	6,406	0.17%
2018/09/13	1	115.50	3	116.00	116.00	-2	6,389	-0.03%
2018/09/12	3	116.67	2	116.00	116.50	1	6,347	0.02%
2018/09/11	1	119.00	0.1	119.00	118.50	0.9	6,300	0.01%
2018/09/10	1	117.50	1	118.00	119.50	0	6,288	0.00%
2018/09/07	1	119.00	1	121.00	120.50	0	6,297	0.00%
2018/09/06	0.1	121.50	1	121.50	121.50	-0.9	6,211	-0.01%
2018/09/05	0	0.00	1	123.50	122.00	-1	6,193	-0.02%
2018/09/04	4	124.00	4	123.88	124.00	0	6,157	0.00%
2018/09/03	6	120.83	1	120.50	121.50	5	6,137	0.08%
2018/08/31	36	122.57	28	122.29	123.00	8	6,083	0.13%
2018/08/30	30	121.58	25	121.60	121.00	5	5,859	0.09%
2018/08/29	14.1	119.32	22	118.20	118.50	-7.9	5,525	-0.14%
2018/08/28	8	112.00	13.2	111.01	112.00	-5.2	4,938	-0.10%
2018/08/27	0	0.00	2	105.25	105.50	-2	4,668	-0.04%
2018/08/24	3	104.50	1	105.00	104.50	2	4,706	0.04%
2018/08/23	0	0.00	3	106.17	106.50	-3	4,798	-0.06%
2018/08/17	0	0.00	7	105.36	105.00	-7	4,808	-0.15%
2018/08/16	5	103.10	0	0.00	103.00	5	4,784	0.10%
2018/08/15	5	105.50	2	106.50	105.50	3	4,796	0.06%
2018/08/14	3	106.00	5	106.80	106.50	-2	4,780	-0.04%
2018/08/13	3	105.33	3	105.50	105.00	0	4,806	0.00%
2018/08/10	5	106.80	0	0.00	106.00	5	4,780	0.10%
2018/08/09	2	108.25	0	0.00	108.00	2	4,758	0.04%
2018/08/08	3	109.00	4	109.13	109.50	-1	4,738	-0.02%
2018/08/07	0	0.00	1	108.00	108.00	-1	4,754	-0.02%
2018/08/03	0.2	108.50	2	108.00	108.00	-1.8	4,818	-0.04%
2018/08/02	2	106.75	4	107.88	106.50	-2	4,838	-0.04%
2018/08/01	2	106.50	2	107.25	107.50	0	4,820	0.00%
2018/07/30	10	106.20	2	107.25	104.50	8	4,968	0.16%
2018/07/27	0	0.00	7	108.00	108.00	-7	4,951	-0.14%
2018/07/26	1	104.50	1	105.00	104.50	0	5,047	0.00%
2018/07/25	0	0.00	1	104.50	103.50	-1	5,140	-0.02%
2018/07/24	1	103.50	1	104.50	104.50	0	5,268	0.00%
2018/07/23	0	0.00	1	104.50	104.00	-1	5,378	-0.02%
2018/07/20	2	103.75	2	104.00	103.50	0	5,499	0.00%
2018/07/19	1	103.00	0	0.00	103.00	1	5,549	0.02%
2018/07/18	0	0.00	1	103.50	105.00	-1	5,671	-0.02%
2018/07/17	2	102.50	0	0.00	102.00	2	5,749	0.03%
2018/07/13	2	105.00	4	104.25	105.00	-2	5,909	-0.03%
2018/07/12	0	0.00	2	102.00	101.50	-2	5,945	-0.03%
2018/07/10	1.2	102.17	0	0.00	102.50	1.2	5,980	0.02%
2018/07/09	2	103.00	6	102.08	102.00	-4	6,078	-0.07%
2018/07/06	2	99.30	2	99.15	99.20	0	6,187	0.00%
2018/07/05	13.2	99.20	2	98.60	98.90	11.2	6,144	0.18%
2018/07/04	0	0.00	2	103.00	101.50	-2	6,001	-0.03%
2018/07/02	6	105.58	5	106.00	104.50	1	5,999	0.02%
2018/06/29	3	108.00	4	108.50	109.50	-1	5,980	-0.02%
2018/06/27	2	107.25	0	0.00	107.50	2	5,882	0.03%
2018/06/26	5	108.50	2	109.00	108.00	3	5,854	0.05%
2018/06/25	1	110.00	0	0.00	110.00	1	5,815	0.02%
2018/06/22	2	110.25	1	110.50	110.50	1	5,854	0.02%
2018/06/21	3	111.17	0	0.00	110.50	3	5,847	0.05%
2018/06/20	0	0.00	1	111.00	111.00	-1	5,962	-0.02%
2018/06/19	5	110.70	0	0.00	110.50	5	6,028	0.08%
2018/06/15	1	114.00	1	113.00	113.50	0	6,015	0.00%
2018/06/14	3	114.67	0	0.00	114.00	3	6,025	0.05%
2018/06/13	0	0.00	9	117.00	117.00	-9	6,070	-0.15%
2018/06/12	2	115.75	1	116.00	115.00	1	6,134	0.02%
2018/06/11	2	116.25	5	116.90	116.50	-3	6,112	-0.05%
2018/06/08	0	0.00	2	113.50	113.50	-2	6,015	-0.03%
2018/06/07	5	113.50	1	113.50	113.50	4	5,962	0.07%
2018/06/06	3	113.17	4	113.00	113.00	-1	6,038	-0.02%
2018/06/05	2	112.00	0	0.00	112.00	2	6,142	0.03%
2018/06/04	1	113.00	0	0.00	114.50	1	6,145	0.02%
2018/06/01	0	0.00	2	113.25	114.50	-2	6,148	-0.03%
2018/05/31	2	112.25	2	112.00	111.00	0	6,123	0.00%
2018/05/30	3	112.17	2	112.75	112.00	1	6,035	0.02%
2018/05/29	1	114.00	1	114.50	114.50	0	6,049	0.00%
2018/05/25	3	113.50	3	113.00	115.00	0	6,139	0.00%
2018/05/22	0	0.00	1	115.50	114.50	-1	6,103	-0.02%
2018/05/21	1	117.00	3	117.17	117.50	-2	6,146	-0.03%
2018/05/18	3	114.33	3	114.50	114.00	0	6,069	0.00%
2018/05/17	3	114.50	0	0.00	113.50	3	6,104	0.05%
2018/05/16	2	115.00	0	0.00	115.50	2	6,090	0.03%
2018/05/15	2	115.25	1	115.50	115.00	1	6,121	0.02%
2018/05/14	0	0.00	1	115.50	115.50	-1	6,168	-0.02%
2018/05/11	1	115.50	2	114.00	114.00	-1	6,146	-0.02%
2018/05/10	2	114.25	3	114.00	115.00	-1	6,092	-0.02%
2018/05/09	3	114.00	2	113.00	113.00	1	6,041	0.02%
2018/05/08	3	115.17	2	114.75	114.50	1	6,026	0.02%
2018/05/07	3	111.01	5	110.90	112.00	-2	5,916	-0.03%
2018/05/04	2	104.50	5.1	105.75	107.00	-3.1	5,781	-0.05%
2018/05/03	2.1	105.47	0	0.00	104.00	2.1	5,706	0.04%
2018/05/02	1	108.01	0	0.00	108.00	1	5,589	0.02%
2018/04/30	4	107.75	1	108.00	108.00	3	5,522	0.05%
2018/04/26	1	110.00	0	0.00	110.00	1	5,608	0.02%
2018/04/25	0.3	112.50	0	0.00	111.50	0.3	5,573	0.01%
2018/04/24	1.2	110.26	11	110.18	111.50	-9.9	5,640	-0.17%
2018/04/23	4.2	114.76	4	115.25	114.50	0.2	5,572	0.00%
2018/04/20	3.2	118.41	0	0.00	119.00	3.2	5,540	0.06%
2018/04/19	1	119.50	2	120.50	120.00	-1	5,458	-0.02%
2018/04/18	1	118.00	1	120.00	120.00	0	5,417	0.00%
2018/04/17	2	120.50	1	120.00	120.00	1	5,419	0.02%
2018/04/16	1	121.00	1	122.00	121.50	0	5,386	0.00%
2018/04/13	11.3	120.39	2	121.00	120.50	9.3	5,338	0.17%
2018/04/12	5	124.00	1	123.50	123.50	4	5,212	0.08%
2018/04/09	0	128.50	0	0.00	127.50	0	5,109	0.00%
2018/04/02	1	129.50	6	131.50	130.00	-5	5,126	-0.10%
2018/03/31	2	130.50	2	131.00	130.50	0	5,146	0.00%
2018/03/30	2	130.00	3	130.67	130.00	-1	5,152	-0.02%
2018/03/29	2	129.25	1	129.00	130.00	1	5,147	0.02%
2018/03/28	2	128.75	0	0.00	128.50	2	5,137	0.04%
2018/03/27	3	130.83	1	131.50	131.50	2	5,139	0.04%
2018/03/26	3	126.50	2	126.00	127.00	1	5,070	0.02%
2018/03/23	8	127.25	3	128.00	128.00	5	4,954	0.10%
2018/03/22	5	130.50	1	130.00	130.00	4	4,823	0.08%
2018/03/21	2	132.75	0	0.00	132.50	2	4,751	0.04%
2018/03/20	7	132.14	0	0.00	132.00	7	4,792	0.15%
2018/03/19	9	134.56	0	0.00	134.50	9	4,704	0.19%
2018/03/16	0	0.00	1	137.00	136.00	-1	4,649	-0.02%
2018/03/15	0	0.00	2	136.50	136.50	-2	4,569	-0.04%
2018/03/14	1	136.50	0	0.00	136.50	1	4,574	0.02%
2018/03/13	1	136.50	5	136.70	137.00	-4	4,595	-0.09%
2018/03/12	4	135.50	0	0.00	135.50	4	4,581	0.09%
2018/03/09	7	134.86	2	135.00	135.50	5	4,492	0.11%
2018/03/08	2	137.00	0	0.00	137.00	2	4,425	0.05%
2018/03/06	0	0.00	1	140.00	140.00	-1	4,380	-0.02%
2018/02/27	5	140.50	0	0.00	139.00	5	4,674	0.11%
2018/02/26	0	0.00	12	140.75	139.50	-12	4,733	-0.25%
2018/02/23	9	137.44	0	0.00	138.00	9	4,763	0.19%
2018/02/21	1	136.00	2	136.75	137.50	-1	4,918	-0.02%
2018/02/12	4	135.00	0	0.00	135.00	4	4,873	0.08%
2018/02/09	2	132.75	3	133.00	134.50	-1	4,935	-0.02%
2018/02/07	5	137.30	2	139.00	137.00	3	4,959	0.06%
2018/02/06	7	139.14	4	138.00	138.50	3	4,932	0.06%
2018/02/05	5	143.60	3	144.50	145.00	2	4,842	0.04%
2018/02/02	4	145.50	4	146.63	147.00	0	4,851	0.00%
2018/02/01	3	147.00	3	148.00	147.00	0	4,923	0.00%
2018/01/31	1	147.50	0	0.00	147.00	1	5,023	0.02%
2018/01/29	0	0.00	1	147.00	146.50	-1	5,007	-0.02%
2018/01/26	2	147.50	0	0.00	147.50	2	4,981	0.04%
2018/01/25	1	149.00	34	150.32	147.50	-33	5,045	-0.65%
2018/01/24	0	0.00	1	148.50	148.00	-1	5,101	-0.02%
2018/01/23	3	146.83	6	149.58	147.50	-3	5,113	-0.06%
2018/01/22	2	147.50	15.2	147.00	149.00	-13.2	4,988	-0.27%
2018/01/19	0	0.00	13	144.12	144.50	-13	4,846	-0.27%
2018/01/18	5	142.90	3	142.00	143.00	2	4,788	0.04%
2018/01/16	0	0.00	1	138.50	140.00	-1	4,687	-0.02%
2018/01/15	0.2	137.50	0	0.00	137.00	0.2	4,663	0.00%
2018/01/12	3	136.17	2	136.50	136.50	1	4,699	0.02%
2018/01/11	5	136.50	1	136.50	136.50	4	4,674	0.09%
2018/01/10	2	138.25	1	138.50	138.50	1	4,667	0.02%
2018/01/08	1	140.50	0	0.00	140.50	1	4,941	0.02%
2018/01/03	1	139.00	0	0.00	139.00	1	5,157	0.02%
2018/01/02	1	144.00	0	0.00	141.00	1	5,128	0.02%