台達電 (2308)-群益金鼎-高盛券商分點個股進出

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－群益金鼎-高盛券商分點個股進出

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

群益金鼎-高盛券商分點個股進出
群益金鼎-高盛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	4.2	307.60	30.3	310.25	309.50	-26	11,660	-0.22%
2024/04/30	5.1	323.90	6.1	323.34	320.50	-1	11,552	-0.01%
2024/04/29	0	319.50	6.1	321.73	321.00	-6.1	11,523	-0.05%
2024/04/26	0.1	318.00	21.2	317.58	315.00	-21.1	11,528	-0.18%
2024/04/25	0	0.00	0.1	310.00	306.00	-0.1	11,440	0.00%
2024/04/24	22	302.95	0	0.00	304.00	22	11,454	0.19%
2024/04/23	10.2	298.06	4	298.00	297.50	6.2	11,630	0.05%
2024/04/22	1.1	298.50	0	0.00	300.00	1.1	11,707	0.01%
2024/04/19	0.2	306.00	6	306.95	298.50	-5.9	11,655	-0.05%
2024/04/18	5.7	308.74	22.2	299.92	309.00	-16.5	11,503	-0.14%
2024/04/17	2.6	297.68	0.1	300.50	300.50	2.5	11,382	0.02%
2024/04/16	5.6	296.62	0	0.00	293.00	5.6	11,428	0.05%
2024/04/15	2.3	308.61	3	308.83	308.00	-0.7	11,364	-0.01%
2024/04/12	14.1	317.11	0.1	320.00	317.00	14	11,250	0.12%
2024/04/11	12.2	319.24	0	0.00	319.50	12.2	11,177	0.11%
2024/04/10	17.4	329.33	2	331.75	328.00	15.4	10,983	0.14%
2024/04/09	35.1	334.65	0	0.00	334.00	35.1	10,950	0.32%
2024/04/08	0.2	337.83	3.2	339.93	334.00	-3	10,910	-0.03%
2024/04/03	4.1	332.32	0.1	334.00	332.00	4	10,795	0.04%
2024/04/02	1.1	332.14	11	338.50	338.00	-9.9	10,773	-0.09%
2024/04/01	13.3	335.59	1	337.00	334.50	12.3	10,704	0.11%
2024/03/29	15.7	343.71	4	342.50	341.00	11.7	10,582	0.11%
2024/03/28	25	343.42	7.2	344.72	342.50	17.8	10,405	0.17%
2024/03/27	11	341.27	6	351.33	341.50	5	10,303	0.05%
2024/03/26	12	347.21	0	0.00	343.50	12	10,120	0.12%
2024/03/25	3.2	354.54	3	352.50	352.50	0.2	9,830	0.00%
2024/03/22	10.2	353.43	106.1	358.71	358.00	-96	9,577	-1.00%	大賣/
2024/03/21	3.1	330.73	96.3	332.98	338.00	-93.2	8,616	-1.08%
2024/03/20	0.1	318.92	1	319.50	316.00	-0.9	8,247	-0.01%
2024/03/19	0.1	319.00	8.1	316.89	320.00	-8	8,104	-0.10%
2024/03/18	1.4	304.43	0	0.00	306.00	1.4	7,874	0.02%
2024/03/15	4	304.38	0	306.50	303.00	4	7,937	0.05%
2024/03/14	0	311.82	1.3	311.77	310.50	-1.3	7,801	-0.02%
2024/03/13	1.1	314.45	2	315.00	314.50	-0.9	7,698	-0.01%
2024/03/12	21.1	311.01	2.2	311.75	312.50	18.9	7,540	0.25%
2024/03/11	42.3	307.34	0.3	308.86	308.00	42	7,417	0.57%
2024/03/08	3.2	309.75	11.5	310.88	312.00	-8.3	7,338	-0.11%
2024/03/07	1	297.00	2.1	298.02	297.00	-1.1	6,824	-0.02%
2024/03/06	0.1	295.00	11.1	293.96	295.00	-10.9	6,725	-0.16%
2024/03/05	4.1	290.76	2	291.50	290.50	2.1	6,720	0.03%
2024/03/04	5	295.00	1.1	295.05	293.50	4	6,654	0.06%
2024/03/01	3	292.67	0	0.00	293.50	3	6,504	0.05%
2024/02/29	0	0.00	4	293.13	294.50	-4	6,488	-0.06%
2024/02/27	4.3	289.21	0	0.00	289.00	4.3	6,458	0.07%
2024/02/26	0	294.00	3.2	294.18	295.00	-3.1	6,412	-0.05%
2024/02/23	1.2	292.72	4	294.13	292.50	-2.9	6,404	-0.04%
2024/02/22	0	0.00	8	293.44	293.50	-8	6,351	-0.13%
2024/02/21	5.1	289.21	0	0.00	291.00	5.1	6,340	0.08%
2024/02/20	1	292.00	1	293.00	292.50	0	6,320	0.00%
2024/02/19	0	292.00	0.2	294.00	292.00	-0.1	6,335	0.00%
2024/02/16	0	0.00	3.2	291.33	291.50	-3.2	6,385	-0.05%
2024/02/15	3.3	283.77	0.1	283.50	284.50	3.2	6,357	0.05%
2024/02/05	0.2	287.65	0	0.00	287.50	0.2	6,132	0.00%
2024/02/02	0.1	287.00	1	287.50	286.00	-0.9	6,115	-0.01%
2024/02/01	0	0.00	0.1	283.00	285.00	-0.1	6,110	0.00%
2024/01/31	23.7	282.31	0.1	281.00	280.00	23.6	6,117	0.39%
2024/01/30	1.2	289.75	0	0.00	286.00	1.2	5,976	0.02%
2024/01/29	0.1	293.00	2	291.25	293.00	-1.9	6,004	-0.03%
2024/01/26	1	289.00	3.1	288.51	287.50	-2.1	6,080	-0.03%
2024/01/25	3	285.17	0	0.00	284.00	3	6,156	0.05%
2024/01/23	1.1	292.50	12	292.96	293.50	-10.9	6,207	-0.18%
2024/01/22	12.2	289.39	1	292.00	291.00	11.2	6,166	0.18%
2024/01/19	2.1	283.51	0	284.50	285.00	2	6,104	0.03%
2024/01/18	0	277.50	0	277.50	277.00	0	6,107	0.00%
2024/01/17	9.6	281.91	1	282.00	279.50	8.6	6,057	0.14%
2024/01/16	3.7	290.33	0	0.00	289.50	3.7	5,892	0.06%
2024/01/15	3	294.67	0	0.00	295.50	3	5,752	0.05%
2024/01/12	0.1	294.43	1	293.00	293.50	-0.9	5,865	-0.02%
2024/01/11	2.1	293.77	0	0.00	293.00	2.1	5,862	0.04%
2024/01/10	3.4	290.59	1	292.00	291.00	2.4	5,843	0.04%
2024/01/09	12.8	300.98	0	0.00	295.50	12.8	5,702	0.22%
2024/01/08	1	307.00	0.1	307.00	306.00	1	5,582	0.02%
2024/01/05	0	0.00	0.2	305.50	304.50	-0.2	5,659	0.00%
2024/01/04	0.1	305.94	0	0.00	304.00	0.1	5,688	0.00%
2024/01/03	3.1	305.66	0	0.00	304.50	3.1	5,779	0.05%
2024/01/02	10	309.50	0	0.00	310.00	10	5,754	0.17%
2023/12/29	60	311.84	1	312.00	313.50	59	5,791	1.02%
2023/12/28	0	0.00	0	314.00	313.00	0	5,826	0.00%
2023/12/27	10.3	313.00	0	0.00	313.00	10.3	5,883	0.18%
2023/12/26	7	310.93	0	0.00	310.50	7	5,907	0.12%
2023/12/25	0	307.50	0	0.00	306.50	0	5,903	0.00%
2023/12/21	0	305.00	0	305.50	303.50	0	6,072	0.00%
2023/12/19	1	304.50	0	0.00	302.50	1	6,138	0.02%
2023/12/18	0.1	308.50	0	0.00	307.00	0.1	6,178	0.00%
2023/12/15	0	0.00	2	313.00	313.00	-2	6,146	-0.03%
2023/12/14	0.1	307.25	0	306.00	305.50	0.1	6,008	0.00%
2023/12/13	0.1	302.50	0	0.00	303.00	0.1	6,011	0.00%
2023/12/12	2.4	303.18	0	0.00	301.00	2.4	5,999	0.04%
2023/12/11	0	311.23	0	0.00	310.50	0	5,934	0.00%
2023/12/07	0.1	311.67	1	312.00	311.00	-0.9	5,973	-0.02%
2023/12/06	2	310.25	0	313.00	310.00	2	6,025	0.03%
2023/12/05	0.1	311.83	0	0.00	310.50	0.1	6,011	0.00%
2023/12/04	1	318.03	2	320.25	320.50	-1	5,951	-0.02%
2023/12/01	0.1	318.00	2.1	319.24	319.50	-2	6,001	-0.03%
2023/11/30	0.3	317.82	0	318.00	316.50	0.3	5,996	0.00%
2023/11/29	1.1	318.00	0	0.00	317.00	1.1	5,930	0.02%
2023/11/28	1.2	313.50	0.3	318.50	318.50	0.9	5,893	0.02%
2023/11/27	0.2	314.75	1.1	314.65	314.50	-0.9	5,879	-0.02%
2023/11/24	0.2	317.00	3	318.50	316.50	-2.8	5,880	-0.05%
2023/11/22	0.1	308.50	0	0.00	307.50	0.1	5,845	0.00%
2023/11/21	0	0.00	1.1	310.55	310.50	-1.1	5,871	-0.02%
2023/11/20	0.1	307.00	2	306.00	306.00	-1.9	5,912	-0.03%
2023/11/17	1.1	306.55	0	0.00	305.00	1.1	5,912	0.02%
2023/11/16	0	309.50	0	0.00	305.00	0	5,923	0.00%
2023/11/15	0.1	306.55	1.2	306.59	306.50	-1	5,902	-0.02%
2023/11/14	1	297.01	1	301.00	299.50	0	5,918	0.00%
2023/11/13	1	301.00	0	0.00	299.50	1	5,947	0.02%
2023/11/10	0	303.00	0	0.00	303.50	0	5,980	0.00%
2023/11/09	0	0.00	5	302.00	302.00	-5	6,035	-0.08%
2023/11/08	0.2	301.50	0	0.00	301.00	0.2	6,034	0.00%
2023/11/07	0.1	306.50	0	0.00	306.00	0.1	6,042	0.00%
2023/11/06	0.1	310.00	1.2	310.79	308.00	-1.1	6,106	-0.02%
2023/11/03	1.2	302.95	3.2	301.03	304.00	-2	6,010	-0.03%
2023/11/02	0.3	298.87	0.4	297.13	298.50	-0.1	5,943	0.00%
2023/11/01	2.1	287.51	0	0.00	287.00	2.1	5,924	0.03%
2023/10/31	1	291.98	0	0.00	290.50	1	5,931	0.02%
2023/10/27	0.1	297.02	0	0.00	295.00	0.1	6,405	0.00%
2023/10/26	2.1	299.39	2	300.00	298.00	0.1	6,666	0.00%
2023/10/25	2.1	306.52	0	0.00	305.50	2.1	6,654	0.03%
2023/10/24	1	305.00	0.1	305.50	308.00	0.9	6,595	0.01%
2023/10/20	0.1	310.96	0	311.50	309.00	0.1	6,628	0.00%
2023/10/19	1	318.00	0	0.00	317.50	1	6,545	0.02%
2023/10/18	1.1	318.60	0.1	319.27	317.50	1	6,589	0.02%
2023/10/17	0.1	325.61	0	0.00	321.50	0.1	6,551	0.00%
2023/10/16	2	326.00	0.1	326.00	325.00	1.9	6,623	0.03%
2023/10/13	0.1	330.09	0.2	329.50	328.50	-0.1	6,669	0.00%
2023/10/12	0.4	336.64	0	0.00	336.00	0.4	6,647	0.01%
2023/10/03	1	340.50	0	0.00	336.50	1	6,933	0.01%
2023/10/02	2	333.00	1.2	336.70	335.50	0.8	6,932	0.01%
2023/09/27	0	0.00	1	323.00	323.00	-1	7,075	-0.01%
2023/09/26	3.4	329.75	0	0.00	326.50	3.4	7,120	0.05%
2023/09/25	0	0.00	2	336.00	336.50	-2	7,247	-0.03%
2023/09/22	0.1	328.00	0	0.00	328.50	0.1	7,260	0.00%
2023/09/21	2.1	323.38	0	325.00	325.00	2.1	7,321	0.03%
2023/09/20	0	0.00	0	333.50	330.50	0	7,280	0.00%
2023/09/19	0	329.93	0	0.00	330.50	0	7,372	0.00%
2023/09/18	2.1	334.93	0	0.00	330.50	2.1	7,598	0.03%
2023/09/15	0	0.00	0.6	339.03	340.00	-0.6	7,762	-0.01%
2023/09/14	0	0.00	1	335.02	338.00	-1	7,877	-0.01%
2023/09/13	0	331.50	0	0.00	331.50	0	8,001	0.00%
2023/09/12	0.1	331.92	0	0.00	332.50	0.1	8,360	0.00%
2023/09/11	5.3	331.73	0	0.00	331.50	5.3	8,651	0.06%
2023/09/08	3.1	341.03	0	0.00	340.00	3.1	8,860	0.03%
2023/09/07	1.2	345.08	2	345.00	343.00	-0.8	9,100	-0.01%
2023/09/06	25	346.82	0	0.00	345.00	25	9,296	0.27%
2023/09/05	1	346.04	1	348.50	348.50	0	9,306	0.00%
2023/09/04	5.3	346.11	3	345.83	346.00	2.3	9,405	0.02%
2023/09/01	1	345.00	0	0.00	346.00	1	9,557	0.01%
2023/08/31	0.1	346.52	0	0.00	346.00	0.1	9,592	0.00%
2023/08/30	0	349.00	0	0.00	346.50	0	9,628	0.00%
2023/08/29	1.1	341.14	1	342.50	346.50	0.1	9,712	0.00%
2023/08/28	1.1	341.50	0.1	344.00	342.50	1.1	9,696	0.01%
2023/08/25	2.2	348.26	0	0.00	345.50	2.2	9,795	0.02%
2023/08/24	0.2	353.67	3	355.33	357.00	-2.9	9,803	-0.03%
2023/08/23	3.1	347.39	2	348.50	348.00	1.1	9,787	0.01%
2023/08/22	3	349.00	5	348.30	349.50	-2	9,963	-0.02%
2023/08/21	2	343.00	1	343.50	343.00	1	10,001	0.01%
2023/08/18	8.1	338.43	3	339.67	341.50	5.1	9,988	0.05%
2023/08/17	0.2	350.48	0	0.00	348.00	0.2	9,892	0.00%
2023/08/16	4	349.50	0	0.00	350.00	4	9,820	0.04%
2023/08/15	5	353.70	5	355.70	351.50	0	9,831	0.00%
2023/08/14	3.1	349.19	1.4	350.22	350.50	1.7	9,822	0.02%
2023/08/11	2.1	355.31	3	357.47	357.00	-0.9	9,848	-0.01%
2023/08/10	6.3	348.68	2	350.50	351.50	4.3	9,791	0.04%
2023/08/09	1	358.01	0	0.00	357.50	1	9,727	0.01%
2023/08/08	2	359.75	2	359.75	360.50	0	9,738	0.00%
2023/08/07	3.2	365.61	1	369.50	363.50	2.2	9,713	0.02%
2023/08/04	2.2	357.62	2.2	358.31	361.50	0.1	9,620	0.00%
2023/08/02	5.4	367.68	4	373.00	361.00	1.4	9,505	0.01%
2023/08/01	4.1	371.73	2	376.00	372.50	2.1	9,159	0.02%
2023/07/31	9	375.33	15.3	379.86	365.50	-6.3	8,946	-0.07%
2023/07/28	2	360.15	0	0.00	366.50	2	8,651	0.02%
2023/07/27	1.5	360.10	1	358.50	358.50	0.5	8,573	0.01%
2023/07/26	0	0.00	1	361.07	360.50	-1	8,666	-0.01%
2023/07/25	3	367.67	3.4	367.32	364.00	-0.4	8,722	0.00%
2023/07/24	0.1	362.00	0	359.50	361.00	0	8,664	0.00%
2023/07/21	1	359.50	0	0.00	359.50	1	8,724	0.01%
2023/07/20	1.1	357.59	0	0.00	356.50	1.1	8,725	0.01%
2023/07/19	2.2	359.46	1	356.00	357.00	1.2	8,726	0.01%
2023/07/18	0.1	365.86	1.5	365.50	365.50	-1.4	8,706	-0.02%
2023/07/14	2.1	368.79	0	0.00	368.00	2.1	8,671	0.02%
2023/07/13	1	371.54	3.4	376.52	370.50	-2.4	8,592	-0.03%
2023/07/12	0	364.68	0	363.50	363.00	0	8,481	0.00%
2023/07/11	7	353.01	7	355.50	359.50	0	8,712	0.00%
2023/07/10	1	349.00	0	0.00	348.50	1	8,663	0.01%
2023/07/07	0.3	349.06	1.1	351.86	348.00	-0.8	8,645	-0.01%
2023/07/06	1.3	356.25	1	353.00	354.00	0.3	8,604	0.00%
2023/07/05	0	0.00	1	364.50	366.00	-1	8,456	-0.01%
2023/07/04	1.1	363.37	2	362.00	367.00	-0.9	8,386	-0.01%
2023/07/03	1.6	361.67	3	362.33	362.50	-1.4	8,333	-0.02%
2023/06/30	1.1	343.00	2	343.50	344.50	-0.9	8,191	-0.01%
2023/06/29	1	350.97	0	0.00	349.50	1	8,124	0.01%
2023/06/27	0	0.00	1	346.00	345.00	-1	8,099	-0.01%
2023/06/26	5.5	349.89	0.2	349.00	348.00	5.3	8,031	0.07%
2023/06/21	4.1	363.27	0	0.00	364.00	4.1	7,849	0.05%
2023/06/20	1.5	371.49	0	373.00	369.00	1.5	7,663	0.02%
2023/06/16	1.2	374.93	1.3	375.43	371.50	-0.2	7,356	0.00%
2023/06/15	2.2	364.62	7.1	370.82	370.00	-4.8	6,961	-0.07%
2023/06/14	1.1	353.04	2	353.25	353.00	-0.9	6,673	-0.01%
2023/06/13	3.3	338.54	4.4	345.51	343.00	-1.1	6,422	-0.02%
2023/06/12	9.1	329.64	13.1	332.79	336.00	-4	6,199	-0.06%
2023/06/09	1.1	323.73	0.1	325.50	323.00	1	6,062	0.02%
2023/06/08	1	330.45	1	329.00	325.00	0	6,008	0.00%
2023/06/07	0	0.00	7.3	324.20	328.50	-7.3	5,959	-0.12%
2023/06/06	5	316.60	0	0.00	316.00	5	5,807	0.09%
2023/06/05	0.1	317.92	0	0.00	319.50	0.1	5,826	0.00%
2023/06/02	0.3	315.57	0	0.00	315.00	0.3	5,989	0.01%
2023/06/01	0.4	315.00	0	0.00	316.50	0.4	5,949	0.01%
2023/05/31	1	317.00	0	0.00	316.50	1	5,947	0.02%
2023/05/30	1.2	313.49	1	313.00	314.00	0.2	5,850	0.00%
2023/05/29	6.3	319.14	4	321.63	315.50	2.3	5,880	0.04%
2023/05/26	2	316.00	2.1	316.87	318.00	-0.1	5,899	0.00%
2023/05/25	0	0.00	0.3	306.67	308.00	-0.3	5,791	-0.01%
2023/05/23	0	305.00	0	0.00	302.50	0	5,777	0.00%
2023/05/22	2.1	304.74	0	0.00	305.50	2.1	5,764	0.04%
2023/05/19	0.1	307.00	0	0.00	306.50	0.1	5,779	0.00%
2023/05/18	0	0.00	0.1	308.00	306.50	-0.1	5,779	0.00%
2023/05/15	0	0.00	1	300.50	300.50	-1	5,704	-0.02%
2023/05/12	0	299.00	0	0.00	297.50	0	5,716	0.00%
2023/05/11	0	299.00	0	0.00	297.00	0	5,780	0.00%
2023/05/10	1	304.00	2	302.00	301.50	-1	5,829	-0.02%
2023/05/09	1	303.50	0	0.00	304.00	1	5,846	0.02%
2023/05/04	2.1	299.93	6	303.33	304.00	-3.9	6,033	-0.06%
2023/05/03	0	0.00	1	298.00	298.50	-1	6,051	-0.02%
2023/05/02	0.2	297.50	0	0.00	298.00	0.2	6,157	0.00%
2023/04/28	1	298.50	5	297.50	300.00	-4	6,268	-0.06%
2023/04/27	2.1	295.80	0	0.00	295.50	2.1	6,235	0.03%
2023/04/26	6.1	290.69	0	0.00	294.00	6.1	6,241	0.10%
2023/04/25	1.1	298.00	0	305.00	297.00	1.1	6,177	0.02%
2023/04/24	0	303.50	0	0.00	302.50	0	6,173	0.00%
2023/04/21	1.1	302.08	2	303.25	303.00	-0.9	6,200	-0.01%
2023/04/20	1	307.50	0.2	310.00	306.50	0.8	6,150	0.01%
2023/04/19	1.1	309.21	1	305.00	305.50	0.1	6,182	0.00%
2023/04/18	2.1	308.03	0	0.00	307.50	2.1	6,219	0.03%
2023/04/17	10.1	309.25	1.6	310.11	310.00	8.5	6,239	0.14%
2023/04/14	2.3	305.59	11.7	317.02	314.50	-9.4	6,200	-0.15%
2023/04/13	0	0.00	0.3	299.00	300.50	-0.3	5,923	-0.01%
2023/04/12	0.2	299.00	3	302.00	298.50	-2.8	5,907	-0.05%
2023/04/11	2.4	297.59	0	298.17	299.00	2.3	5,890	0.04%
2023/04/06	1.3	294.69	0	0.00	294.50	1.3	5,812	0.02%
2023/03/31	0	0.00	1	300.96	301.00	-1	5,773	-0.02%
2023/03/29	0.1	296.36	0	0.00	295.50	0.1	5,736	0.00%
2023/03/28	1	299.50	2	301.00	298.50	-1	5,722	-0.02%
2023/03/27	1	298.99	1	298.50	300.00	0	5,663	0.00%
2023/03/24	1.1	300.50	2.5	299.10	300.50	-1.4	5,686	-0.02%
2023/03/21	0	0.00	2.3	293.06	293.00	-2.3	5,745	-0.04%
2023/03/15	0	0.00	0.1	290.36	289.00	-0.1	5,803	0.00%
2023/03/14	0.5	287.17	0	0.00	285.00	0.5	5,821	0.01%
2023/03/13	0.1	288.00	0	0.00	292.00	0.1	5,739	0.00%
2023/03/10	1.1	290.14	0	0.00	290.00	1.1	5,743	0.02%
2023/03/09	1	296.50	0	296.50	295.50	1	5,756	0.02%
2023/03/08	1	297.50	0	0.00	298.50	1	5,826	0.02%
2023/03/07	0	303.00	4.2	303.43	301.50	-4.2	5,820	-0.07%
2023/03/02	0.1	288.50	0	0.00	289.50	0.1	5,714	0.00%
2023/03/01	0.2	289.40	2	284.00	289.50	-1.8	5,716	-0.03%
2023/02/24	4	288.62	0	0.00	286.50	4	5,699	0.07%
2023/02/23	0.9	290.74	0	0.00	290.00	0.9	5,649	0.02%
2023/02/22	0.2	293.35	0	0.00	290.00	0.2	5,588	0.00%
2023/02/21	2	296.75	1	296.50	297.50	1	5,550	0.02%
2023/02/20	0.1	296.00	0	0.00	295.00	0.1	5,656	0.00%
2023/02/17	0.1	295.50	0	0.00	294.50	0.1	5,784	0.00%
2023/02/16	0	0.00	0.3	296.78	299.00	-0.3	5,823	-0.01%
2023/02/14	0	0.00	0.1	294.50	294.00	-0.1	5,917	0.00%
2023/02/13	0	0.00	2	294.50	294.00	-2	5,943	-0.03%
2023/02/09	0.1	291.00	0.1	292.00	292.00	0	5,975	0.00%
2023/02/08	1	295.50	0	295.50	296.00	1	5,896	0.02%
2023/02/07	0	0.00	0.2	296.50	296.00	-0.2	5,855	0.00%
2023/02/06	1	299.50	2	298.75	297.00	-1	5,927	-0.02%
2023/02/03	0	0.00	3.2	301.14	301.50	-3.2	5,966	-0.05%
2023/02/02	1	295.00	2.6	296.69	298.00	-1.6	5,943	-0.03%
2023/02/01	1	292.00	0.1	292.50	294.50	1	5,918	0.02%
2023/01/31	0.1	287.77	1	291.00	289.00	-0.9	5,901	-0.02%
2023/01/30	0.1	286.38	0	290.00	288.50	0.1	5,870	0.00%
2023/01/16	0	0.00	0.1	283.38	281.50	-0.1	5,822	0.00%
2023/01/13	2	277.50	0	280.00	277.50	2	5,821	0.03%
2023/01/12	0.1	277.95	0	0.00	277.00	0.1	5,840	0.00%
2023/01/11	0	0.00	1	285.00	286.00	-1	5,798	-0.02%
2023/01/10	1	283.00	0	0.00	283.50	1	5,843	0.02%
2023/01/09	0	0.00	0.1	279.18	283.00	-0.1	5,912	0.00%
2023/01/06	0.2	274.21	0	0.00	272.00	0.2	5,888	0.00%
2023/01/05	0.1	281.50	0	0.00	278.50	0.1	5,870	0.00%
2023/01/04	1	283.00	0	0.00	284.00	1	5,910	0.02%
2023/01/03	0	285.00	0.1	288.00	285.50	-0.1	6,007	0.00%
2022/12/30	1	286.00	1	287.00	286.50	0	6,022	0.00%
2022/12/29	0.1	280.00	0	0.00	281.00	0.1	6,145	0.00%
2022/12/28	0.1	281.33	0.1	281.00	282.50	0	6,219	0.00%
2022/12/27	0.1	285.00	0	0.00	284.00	0.1	6,224	0.00%
2022/12/26	0	280.50	0	0.00	282.00	0	6,244	0.00%
2022/12/23	0.1	283.00	0	0.00	281.00	0.1	6,314	0.00%
2022/12/22	0.1	286.50	0	0.00	286.50	0.1	6,337	0.00%
2022/12/21	0	0.00	2	282.00	283.50	-2	6,394	-0.03%
2022/12/20	1	288.00	1	283.00	283.00	0	6,408	0.00%
2022/12/19	1	289.08	0	0.00	290.00	1	6,432	0.02%
2022/12/16	0.1	291.05	0.2	291.50	291.00	-0.1	6,428	0.00%
2022/12/15	0	294.00	1	295.50	295.50	-1	6,382	-0.02%
2022/12/13	1	293.03	0	0.00	291.50	1	6,326	0.02%
2022/12/12	0.1	292.00	0	0.00	293.50	0.1	6,268	0.00%
2022/12/09	0.4	294.03	0	0.00	294.50	0.4	6,337	0.01%
2022/12/07	1.2	295.09	0	0.00	294.50	1.2	6,355	0.02%
2022/12/06	0	299.50	0	0.00	301.00	0	6,334	0.00%
2022/12/05	0	303.00	0	0.00	302.50	0	6,325	0.00%
2022/12/02	0	303.00	1.1	305.27	305.00	-1.1	6,404	-0.02%
2022/12/01	1	304.50	0	0.00	305.00	1	6,403	0.02%
2022/11/30	3	300.50	1	299.00	302.00	2	6,349	0.03%
2022/11/29	0	0.00	2.1	295.24	298.00	-2.1	6,266	-0.03%
2022/11/28	1.2	293.67	1	294.00	293.00	0.2	6,246	0.00%
2022/11/25	1	301.50	2.2	302.72	302.00	-1.2	6,239	-0.02%
2022/11/24	1	296.56	2	298.51	302.00	-1	6,203	-0.02%
2022/11/23	1	296.50	2	296.75	295.50	-1	6,181	-0.02%
2022/11/22	0	289.00	2	291.00	293.50	-2	6,208	-0.03%
2022/11/18	2.4	294.12	1	294.00	293.00	1.4	6,158	0.02%
2022/11/17	0	0.00	7	289.57	292.00	-7	6,157	-0.11%
2022/11/16	6	290.25	6	290.08	288.50	0	6,191	0.00%
2022/11/15	1.1	290.10	2.1	291.12	293.00	-1	6,108	-0.02%
2022/11/14	0	0.00	1.1	287.19	285.50	-1.1	5,980	-0.02%
2022/11/11	1	281.00	15.5	281.57	283.50	-14.5	5,919	-0.24%
2022/11/10	2.1	270.00	0.5	272.00	271.00	1.6	5,787	0.03%
2022/11/09	1.1	273.09	5.2	274.67	274.00	-4.1	5,787	-0.07%
2022/11/08	0	273.07	0	0.00	274.00	0	5,811	0.00%
2022/11/07	0.5	270.04	1	272.42	273.00	-0.5	5,827	-0.01%
2022/11/04	0	267.00	0	0.00	269.50	0	5,873	0.00%
2022/11/03	0	267.50	0	266.00	267.00	0	5,942	0.00%
2022/11/02	0	0.00	8	267.50	268.50	-8	5,982	-0.13%
2022/11/01	1.1	259.05	0	0.00	261.00	1.1	5,890	0.02%
2022/10/31	0.1	258.00	1	259.00	257.50	-0.9	5,861	-0.02%
2022/10/28	3.1	258.89	1	263.00	258.00	2.1	5,930	0.03%
2022/10/27	2.1	257.98	2	259.00	258.00	0.1	5,946	0.00%
2022/10/26	2	255.25	0	0.00	256.00	2	6,026	0.03%
2022/10/25	9.2	257.70	1	260.00	259.50	8.2	5,989	0.14%
2022/10/24	0.2	267.50	2	272.00	268.50	-1.8	5,924	-0.03%
2022/10/21	0	0.00	0	270.00	267.00	0	6,001	0.00%
2022/10/20	2.1	263.96	0	0.00	265.50	2.1	5,987	0.04%
2022/10/19	3.1	268.72	0	0.00	268.00	3.1	5,926	0.05%
2022/10/18	1	271.00	0	272.00	272.50	1	5,938	0.02%
2022/10/14	1.1	266.08	1	267.07	266.00	0	5,871	0.00%
2022/10/13	0	268.00	2	266.75	268.00	-2	5,867	-0.03%
2022/10/12	5	272.99	0.1	272.29	272.00	4.9	5,811	0.08%
2022/10/11	1	261.67	0	0.00	264.50	1	5,770	0.02%
2022/10/07	1	277.48	0	0.00	275.00	1	5,720	0.02%
2022/10/06	1	277.00	14.9	277.09	278.50	-13.9	5,778	-0.24%
2022/10/05	1	269.50	6	269.25	269.50	-5	5,777	-0.09%
2022/10/04	0	0.00	1.1	259.45	258.50	-1.1	5,738	-0.02%
2022/10/03	1	253.50	1	251.00	252.00	0	5,734	0.00%
2022/09/30	0	249.50	0	0.00	253.00	0	5,806	0.00%
2022/09/29	1.1	251.32	2	254.50	252.50	-0.9	5,831	-0.02%
2022/09/28	2.1	257.67	1	255.01	252.00	1.1	5,843	0.02%
2022/09/26	1.1	259.62	2	260.76	260.50	-0.9	5,877	-0.02%
2022/09/23	0	267.50	0	0.00	266.50	0	5,917	0.00%
2022/09/22	0.1	263.00	0	0.00	270.00	0.1	5,978	0.00%
2022/09/20	1	271.00	2	270.25	271.00	-1	6,062	-0.02%
2022/09/19	0	267.50	3	267.50	269.00	-3	6,091	-0.05%
2022/09/16	1.1	268.85	0	0.00	264.50	1.1	6,157	0.02%
2022/09/14	0	0.00	1	269.00	268.00	-1	6,154	-0.02%
2022/09/13	3.1	269.82	0	0.00	269.00	3.1	6,135	0.05%
2022/09/12	0	0.00	1.1	269.55	270.00	-1.1	6,119	-0.02%
2022/09/08	0	266.50	4.1	267.61	268.00	-4.1	6,155	-0.07%
2022/09/07	0	255.50	0	0.00	257.00	0	6,129	0.00%
2022/09/06	0	0.00	0.3	257.50	257.50	-0.3	6,134	0.00%
2022/09/05	3	255.67	0	0.00	255.50	3	6,141	0.05%
2022/09/02	2	255.00	0	0.00	255.00	2	6,164	0.03%
2022/09/01	1.2	255.19	0	0.00	258.50	1.2	6,131	0.02%
2022/08/31	2.2	261.23	2	262.50	263.00	0.2	6,065	0.00%
2022/08/30	0.3	262.00	0	265.00	264.00	0.3	6,027	0.01%
2022/08/29	0.1	262.25	0	0.00	262.50	0.1	6,025	0.00%
2022/08/26	1.2	268.90	0	0.00	268.00	1.2	5,979	0.02%
2022/08/25	0.2	267.75	0	0.00	268.00	0.2	5,937	0.00%
2022/08/24	0	0.00	0	269.50	267.00	0	5,926	0.00%
2022/08/23	0.1	266.00	0	0.00	266.00	0.1	5,986	0.00%
2022/08/22	1	269.01	0	0.00	269.50	1	5,968	0.02%
2022/08/19	0.1	271.00	0	0.00	272.50	0.1	5,988	0.00%
2022/08/18	0	0.00	2	271.00	272.50	-2	5,984	-0.03%
2022/08/17	1.2	272.80	0	0.00	272.50	1.2	6,006	0.02%
2022/08/15	0	0.00	0.2	272.43	274.00	-0.2	5,951	0.00%
2022/08/12	2.1	266.24	2	267.25	267.00	0.1	5,913	0.00%
2022/08/11	1.1	270.50	3	271.67	272.50	-1.9	5,864	-0.03%
2022/08/10	0	0.00	0.2	270.00	272.00	-0.2	5,811	0.00%
2022/08/09	0	0.00	1.3	265.00	265.00	-1.3	5,751	-0.02%
2022/08/08	0	0.00	1	264.50	264.50	-1	5,692	-0.02%
2022/08/05	0.3	262.60	2	263.75	262.50	-1.8	5,722	-0.03%
2022/08/04	2	259.75	0	0.00	261.00	2	5,712	0.04%
2022/08/03	0	0.00	3.1	261.02	264.00	-3.1	5,587	-0.05%
2022/07/29	1.1	258.48	0	0.00	258.00	1.1	5,489	0.02%
2022/07/28	2	262.25	2.3	263.16	262.00	-0.3	5,405	-0.01%
2022/07/27	0	0.00	1	251.51	254.00	-1	5,264	-0.02%
2022/07/22	0.1	247.00	3.2	247.47	248.00	-3.1	5,269	-0.06%
2022/07/21	0	0.00	1	250.50	250.00	-1	5,285	-0.02%
2022/07/20	0	0.00	1	250.00	249.00	-1	5,328	-0.02%
2022/07/19	0	0.00	6	246.50	246.00	-6	5,358	-0.11%
2022/07/18	1	246.50	5.1	246.17	245.00	-4.1	5,388	-0.08%
2022/07/15	0.1	243.93	1	244.00	245.00	-0.9	5,331	-0.02%
2022/07/14	1.1	241.92	1	240.00	239.50	0.1	5,273	0.00%
2022/07/13	3	238.67	7.4	241.36	239.50	-4.4	5,153	-0.09%
2022/07/12	0	0.00	3.2	231.43	231.00	-3.2	5,004	-0.06%
2022/07/08	3	226.17	4.1	226.91	227.50	-1.1	4,938	-0.02%
2022/07/07	1	222.00	2	218.00	221.00	-1	4,883	-0.02%
2022/07/06	1.1	219.50	1	211.00	210.50	0.1	4,852	0.00%
2022/07/05	0	0.00	5	222.00	220.50	-5	4,823	-0.10%
2022/07/04	6.1	219.25	1	219.00	219.00	5.1	4,779	0.11%
2022/06/30	0.2	222.00	0	0.00	221.50	0.2	4,734	0.00%
2022/06/29	1.2	225.17	0	0.00	227.50	1.2	4,712	0.03%
2022/06/27	1.1	237.95	0	0.00	236.50	1.1	4,642	0.02%
2022/06/24	0	0.00	2.1	240.36	239.00	-2.1	4,593	-0.05%
2022/06/23	2	235.00	1	230.10	234.00	1	4,512	0.02%
2022/06/21	0.3	232.00	42.3	226.26	232.50	-42	4,482	-0.94%
2022/06/20	2.1	221.01	0	0.00	220.00	2.1	4,455	0.05%
2022/06/17	1.1	219.55	1	222.00	227.00	0.1	4,446	0.00%
2022/06/16	0	0.00	0.2	230.75	227.50	-0.2	4,419	0.00%
2022/06/15	1.3	225.35	1	225.00	225.00	0.3	4,488	0.01%
2022/06/13	1.1	228.50	1	227.50	228.00	0.1	4,603	0.00%
2022/06/07	3.1	231.52	2	233.00	233.00	1.1	4,895	0.02%
2022/06/06	1	239.00	0	0.00	239.00	1	4,910	0.02%
2022/06/02	1.1	238.00	2	237.25	236.50	-1	5,069	-0.02%
2022/06/01	1	241.00	1	241.00	241.50	0	5,167	0.00%
2022/05/30	0	0.00	1.1	237.86	238.50	-1.1	5,154	-0.02%
2022/05/27	1	226.50	1	230.00	231.50	0	5,161	0.00%
2022/05/26	1	225.00	5	225.00	224.00	-4	5,214	-0.08%
2022/05/25	5.1	220.51	0	0.00	222.50	5.1	5,406	0.09%
2022/05/24	0	0.00	1	221.00	220.00	-1	5,433	-0.02%
2022/05/23	1	228.50	4	225.50	225.00	-3	5,443	-0.06%
2022/05/20	0	0.00	5	225.50	226.50	-5	5,468	-0.09%
2022/05/19	0.1	223.00	0	0.00	222.00	0.1	5,431	0.00%
2022/05/18	2	230.00	20	229.50	231.00	-18	5,396	-0.33%
2022/05/17	0.2	225.25	0	0.00	225.00	0.2	5,392	0.00%
2022/05/16	0.1	223.00	20	226.50	223.00	-19.9	5,391	-0.37%
2022/05/13	0	0.00	21.1	219.95	221.00	-21.1	5,479	-0.38%
2022/05/12	1	218.00	1	220.00	218.50	0	5,516	0.00%
2022/05/11	0.1	223.00	0	0.00	223.50	0.1	5,557	0.00%
2022/05/10	0.2	225.29	1	224.00	226.50	-0.8	5,575	-0.02%
2022/05/09	0.2	229.83	20	230.50	230.00	-19.9	5,570	-0.36%
2022/05/06	2.3	234.59	1	234.00	234.00	1.3	5,644	0.02%
2022/05/05	0.1	241.00	0	0.00	241.00	0.1	5,662	0.00%
2022/05/04	1	243.00	1	240.50	241.00	0	5,679	0.00%
2022/05/03	1	244.00	1	242.50	242.50	0	5,723	0.00%
2022/04/29	1	250.00	1	250.50	250.00	0	5,700	0.00%
2022/04/28	1	247.00	0	0.00	246.50	1	5,688	0.02%
2022/04/27	2	245.00	1	245.50	245.00	1	5,696	0.02%
2022/04/26	0	0.00	1.1	241.91	252.00	-1.1	5,658	-0.02%
2022/04/25	1.2	238.25	0	0.00	236.50	1.2	5,558	0.02%
2022/04/22	1	246.97	0	0.00	246.00	1	5,492	0.02%
2022/04/21	0	0.00	0.5	253.00	253.00	-0.5	5,506	-0.01%
2022/04/20	0	0.00	0.3	254.97	251.00	-0.3	5,559	-0.01%
2022/04/15	0.1	250.00	0	0.00	249.50	0.1	5,744	0.00%
2022/04/14	1	254.50	0	0.00	253.00	1	5,818	0.02%
2022/04/13	1	254.50	0	0.00	255.50	1	5,895	0.02%
2022/04/12	0	252.00	0	0.00	248.50	0	6,001	0.00%
2022/04/11	1.1	250.75	0	0.00	250.50	1.1	6,165	0.02%
2022/04/08	2	260.00	1	262.00	261.00	1	6,171	0.02%
2022/04/07	0	261.00	0	0.00	261.00	0	6,140	0.00%
2022/04/06	2	263.50	0	0.00	263.50	2	6,089	0.03%
2022/03/28	0	0.00	1	263.00	265.00	-1	5,983	-0.02%
2022/03/25	1	269.00	2	268.50	268.00	-1	5,976	-0.02%
2022/03/24	0	0.00	2	266.00	266.50	-2	5,949	-0.03%
2022/03/23	0	0.00	1.1	264.45	264.50	-1.1	5,966	-0.02%
2022/03/22	1	262.50	1	262.50	262.00	0	6,010	0.00%
2022/03/21	0	0.00	1	265.00	261.00	-1	6,015	-0.02%
2022/03/18	0.1	258.00	0	0.00	256.00	0.1	5,994	0.00%
2022/03/17	1	254.00	1.1	256.64	260.50	-0.1	5,919	0.00%
2022/03/16	2.1	250.95	2	249.50	249.00	0.1	5,902	0.00%
2022/03/15	1.1	254.90	3	252.50	251.50	-2	5,896	-0.03%
2022/03/11	3	261.83	6.2	261.10	262.00	-3.2	5,846	-0.05%
2022/03/10	1	255.01	2.2	253.32	254.50	-1.2	5,727	-0.02%
2022/03/09	1.5	238.72	1	240.00	241.50	0.5	5,639	0.01%
2022/03/08	5	239.74	3.3	240.50	235.50	1.7	5,627	0.03%
2022/03/07	2.4	248.63	1	247.00	247.00	1.4	5,457	0.03%
2022/03/03	1.2	256.83	0	0.00	256.00	1.2	5,476	0.02%
2022/03/02	0.1	254.50	1	257.00	255.00	-1	5,469	-0.02%
2022/03/01	0	255.00	3	253.00	256.50	-3	5,442	-0.05%
2022/02/25	6.1	249.27	0	0.00	246.50	6.1	5,352	0.11%
2022/02/24	1	255.50	1	253.50	253.50	0	5,188	0.00%
2022/02/23	1	257.50	1	260.00	259.00	0	5,124	0.00%
2022/02/22	2	257.00	1	257.00	257.00	1	5,131	0.02%
2022/02/21	1.1	259.00	1	260.00	260.00	0.1	5,160	0.00%
2022/02/18	1.2	258.57	1	261.00	261.50	0.2	5,237	0.00%
2022/02/17	1	258.50	0	0.00	261.00	1	5,306	0.02%
2022/02/15	0.2	253.75	0	0.00	253.50	0.2	5,291	0.00%
2022/02/14	3.1	257.55	0	0.00	256.00	3.1	5,230	0.06%
2022/02/11	1	266.00	1.3	266.35	265.50	-0.3	5,213	-0.01%
2022/02/08	0	0.00	0.1	271.00	269.00	-0.1	5,328	0.00%
2022/02/07	1	270.00	1	273.00	271.00	0	5,302	0.00%
2022/01/26	1	268.00	0	0.00	268.00	1	5,277	0.02%
2022/01/25	2	266.50	1	269.00	269.00	1	5,366	0.02%
2022/01/24	2	269.75	2	271.75	272.00	0	5,462	0.00%
2022/01/21	0	0.00	1	271.50	272.50	-1	5,584	-0.02%
2022/01/20	1	274.00	1	274.00	272.50	0	5,662	0.00%
2022/01/17	1	273.00	0	0.00	273.50	1	5,740	0.02%
2022/01/14	1.3	271.25	0	0.00	271.50	1.3	5,829	0.02%
2022/01/13	7.3	276.24	1	280.00	277.00	6.3	5,810	0.11%
2022/01/12	2.2	281.15	1	286.50	282.00	1.2	5,855	0.02%
2022/01/11	0	0.00	0.1	289.00	287.00	-0.1	5,922	0.00%
2022/01/10	2	280.50	0.1	285.00	283.50	2	5,990	0.03%
2022/01/07	3.1	285.13	0	0.00	283.00	3.1	6,036	0.05%
2022/01/06	0.1	286.00	3	287.00	291.00	-2.9	6,082	-0.05%
2022/01/05	1.3	296.25	1	301.00	290.50	0.3	6,030	0.01%
2022/01/04	5.3	293.32	6.1	293.70	297.00	-0.8	5,941	-0.01%
2022/01/03	1	281.00	8	280.37	282.00	-7	5,736	-0.12%
2021/12/30	0	0.00	1	276.50	275.00	-1	5,703	-0.02%
2021/12/29	0	0.00	1	279.50	278.00	-1	5,763	-0.02%
2021/12/28	1	276.50	0	275.50	277.50	1	5,852	0.02%
2021/12/27	0	0.00	1.1	275.81	275.50	-1.1	5,913	-0.02%
2021/12/24	0	0.00	2	271.00	270.50	-2	5,941	-0.03%
2021/12/23	0	0.00	1.1	269.45	270.00	-1.1	6,021	-0.02%
2021/12/20	2.1	265.27	0	264.50	264.00	2	6,207	0.03%
2021/12/16	0	0.00	0.1	267.85	266.00	-0.1	6,256	0.00%
2021/12/15	0.1	266.64	2.1	267.48	267.50	-2	6,311	-0.03%
2021/12/14	0.1	267.50	1	269.50	269.00	-0.9	6,378	-0.01%
2021/12/13	1	271.00	0	0.00	270.00	1	6,378	0.02%
2021/12/10	0	0.00	3.5	271.64	271.00	-3.5	6,400	-0.05%
2021/12/09	0.4	264.50	5.6	266.96	269.00	-5.2	6,351	-0.08%
2021/12/07	0.1	261.00	2	260.50	263.00	-1.9	6,367	-0.03%
2021/12/03	0	262.00	1	262.50	261.50	-1	6,370	-0.02%
2021/12/02	1	260.50	0	0.00	261.50	1	6,385	0.02%
2021/11/30	1	256.00	4	258.50	256.00	-3	6,421	-0.05%
2021/11/29	0	0.00	2	252.00	253.50	-2	6,344	-0.03%
2021/11/26	3	254.50	1	252.00	252.00	2	6,397	0.03%
2021/11/25	2	258.75	2	259.75	259.00	0	6,527	0.00%
2021/11/24	0	0.00	1	257.50	256.00	-1	6,515	-0.02%
2021/11/22	0	0.00	3	260.00	259.00	-3	6,572	-0.05%
2021/11/19	0	0.00	1	260.50	261.00	-1	6,626	-0.02%
2021/11/18	1	260.00	0	0.00	260.00	1	6,633	0.02%
2021/11/17	0	261.50	1	262.00	261.50	-1	6,621	-0.01%
2021/11/16	0	258.00	1.6	256.06	256.00	-1.6	6,622	-0.02%
2021/11/15	0.1	262.00	0	0.00	260.00	0.1	6,688	0.00%
2021/11/11	0	260.50	0	0.00	259.00	0	6,996	0.00%
2021/11/10	0	0.00	1	264.50	265.00	-1	7,023	-0.01%
2021/11/09	0	0.00	1.4	263.86	266.00	-1.4	7,005	-0.02%
2021/11/08	0.1	261.00	0	0.00	259.50	0.1	6,981	0.00%
2021/11/05	1	256.10	4.2	260.28	262.00	-3.2	6,943	-0.05%
2021/11/04	0	0.00	2.1	254.98	253.50	-2.1	6,851	-0.03%
2021/11/03	1.1	247.05	0	0.00	247.00	1.1	6,809	0.02%
2021/11/02	0.1	256.00	0	0.00	252.00	0.1	6,775	0.00%
2021/11/01	2.3	257.15	3	256.83	257.50	-0.7	6,677	-0.01%
2021/10/29	1	246.50	3	248.00	245.00	-2	6,571	-0.03%
2021/10/28	3	250.33	0	0.00	252.50	3	6,545	0.05%
2021/10/27	0.3	245.33	0	0.00	244.50	0.3	6,488	0.00%
2021/10/26	9	245.28	0.5	249.50	244.50	8.5	6,511	0.13%
2021/10/25	0.1	244.42	0	0.00	242.50	0.1	6,487	0.00%
2021/10/22	1.7	244.15	0	0.00	244.00	1.7	6,498	0.03%
2021/10/21	1	253.00	0	0.00	253.00	1	6,467	0.02%
2021/10/20	1	252.50	0	0.00	254.50	1	6,446	0.02%
2021/10/19	1.3	256.69	1	261.00	259.00	0.3	6,348	0.00%
2021/10/18	1	245.50	0	0.00	249.50	1	6,260	0.02%
2021/10/15	3	235.00	0	0.00	240.00	3	6,152	0.05%
2021/10/14	2.1	240.49	0	0.00	235.50	2.1	6,115	0.03%
2021/10/08	0	0.00	2	251.00	250.50	-2	6,432	-0.03%
2021/10/05	0	0.00	4	244.13	245.00	-4	6,788	-0.06%
2021/10/04	1	240.00	0	0.00	240.00	1	6,716	0.01%
2021/10/01	2	246.75	2	247.25	248.00	0	6,663	0.00%
2021/09/30	1	250.00	0	0.00	252.00	1	6,611	0.02%
2021/09/29	0	250.00	0	0.00	248.50	0	6,538	0.00%
2021/09/28	2	252.51	0	0.00	252.50	2	6,485	0.03%
2021/09/27	0	258.00	0	0.00	258.00	0	6,500	0.00%
2021/09/24	0.5	261.00	1	263.50	260.00	-0.5	6,478	-0.01%
2021/09/23	0	0.00	1	252.00	251.50	-1	6,459	-0.02%
2021/09/22	1	249.00	0.1	251.50	250.00	0.9	6,483	0.01%
2021/09/17	3.5	255.86	0	0.00	256.00	3.5	6,393	0.05%
2021/09/16	1	258.50	0	0.00	260.00	1	6,390	0.02%
2021/09/15	1.1	260.00	0	0.00	258.00	1.1	6,445	0.02%
2021/09/13	1.4	262.79	0.2	263.50	263.50	1.3	6,446	0.02%
2021/09/09	0.1	270.00	0.2	270.50	269.50	-0.1	6,507	0.00%
2021/09/08	0	0.00	1	270.00	270.50	-1	6,523	-0.02%
2021/09/03	1	269.49	0	0.00	272.00	1	6,531	0.02%
2021/09/02	0.1	268.50	0	0.00	268.50	0.1	6,505	0.00%
2021/09/01	1.1	269.20	2	271.50	272.00	-0.9	6,509	-0.01%
2021/08/31	8.4	266.51	0	0.00	270.50	8.4	6,447	0.13%
2021/08/30	0.1	277.00	0	0.00	279.50	0.1	6,302	0.00%
2021/08/27	1	277.00	0	0.00	279.00	1	6,324	0.02%
2021/08/25	0	0.00	1	277.00	277.50	-1	6,329	-0.02%
2021/08/23	0.2	270.00	1	271.00	270.00	-0.8	6,332	-0.01%
2021/08/20	7.1	265.35	0	0.00	263.00	7.1	6,313	0.11%
2021/08/19	1	269.50	2	270.00	269.00	-1	6,388	-0.02%
2021/08/18	1	267.53	0	0.00	267.00	1	6,264	0.02%
2021/08/17	4.2	263.90	0	0.00	262.00	4.2	6,120	0.07%
2021/08/12	1	275.50	0	0.00	276.50	1	6,034	0.02%
2021/08/11	0	0.00	2	279.50	280.00	-2	6,028	-0.03%
2021/08/10	1	278.00	0	0.00	278.00	1	6,107	0.02%
2021/08/09	7.2	280.44	0.2	282.50	281.50	7	6,164	0.11%
2021/08/06	3.1	285.40	1	285.50	285.00	2.1	6,230	0.03%
2021/08/04	3	288.00	2	285.50	286.50	1	6,560	0.02%
2021/08/03	3.1	288.15	1	287.00	287.50	2.1	6,696	0.03%
2021/08/02	2.1	285.57	0	0.00	287.00	2.1	6,630	0.03%
2021/07/30	0.4	288.79	0	0.00	287.00	0.4	6,670	0.01%
2021/07/29	1	292.49	0	293.00	291.50	1	6,744	0.01%
2021/07/28	1.2	289.61	0	0.00	292.00	1.2	6,843	0.02%
2021/07/27	5.4	293.02	1	293.50	292.00	4.4	6,954	0.06%
2021/07/26	3.2	301.34	0	0.00	299.00	3.2	7,031	0.05%
2021/07/23	0	304.50	1	309.00	304.00	-1	7,221	-0.01%
2021/07/22	1	307.45	0	0.00	303.00	1	7,307	0.01%
2021/07/21	0.1	301.50	0	0.00	306.00	0.1	7,336	0.00%
2021/07/20	40	301.25	1	304.50	300.00	39	7,312	0.53%
2021/07/19	3.1	306.99	0	0.00	308.00	3.1	7,352	0.04%
2021/07/16	1	318.50	2	316.75	319.50	-1	7,368	-0.01%
2021/07/15	4	322.88	4	325.87	320.50	0	7,429	0.00%
2021/07/14	2	320.00	55.1	319.74	323.00	-53.1	7,510	-0.71%
2021/07/13	0	0.00	13.1	305.46	307.00	-13.1	7,306	-0.18%
2021/07/12	0	0.00	0.5	297.00	299.50	-0.5	7,147	-0.01%
2021/07/09	1.1	295.10	0.1	296.00	295.00	1	7,204	0.01%
2021/07/07	0	0.00	1	302.98	303.50	-1	7,260	-0.01%
2021/07/02	1	300.00	0	0.00	299.00	1	7,426	0.01%
2021/06/30	0	0.00	1.4	302.33	303.00	-1.4	7,452	-0.02%
2021/06/29	0	0.00	0.2	297.52	299.50	-0.2	7,513	0.00%
2021/06/28	0	0.00	1	298.00	297.00	-1	7,553	-0.01%
2021/06/25	3	291.50	1	297.49	295.00	2	7,636	0.03%
2021/06/24	4.2	290.62	1.1	290.05	290.00	3.1	7,589	0.04%
2021/06/23	0	0.00	0.1	295.50	296.00	-0.1	7,550	0.00%
2021/06/22	1	297.00	1	296.00	296.00	0	7,564	0.00%
2021/06/21	2	294.75	0	0.00	294.00	2	7,547	0.03%
2021/06/18	1	304.97	1	299.50	299.50	0	7,535	0.00%
2021/06/17	1	299.00	0	0.00	299.50	1	7,434	0.01%
2021/06/16	1.1	302.52	0	0.00	303.00	1.1	7,548	0.01%
2021/06/15	0	0.00	1.1	303.83	302.00	-1.1	7,627	-0.01%
2021/06/09	0	0.00	1.1	297.95	295.00	-1.1	7,788	-0.01%
2021/06/07	0	0.00	2	296.50	297.00	-2	8,083	-0.02%
2021/06/04	0	0.00	0.1	296.50	297.00	-0.1	8,210	0.00%
2021/06/03	0	0.00	0.5	297.00	297.00	-0.5	8,421	-0.01%
2021/06/02	0	0.00	1.2	297.88	298.50	-1.2	8,510	-0.01%
2021/06/01	0	0.00	2	296.50	297.00	-2	8,612	-0.02%
2021/05/31	0	0.00	1.1	295.86	296.00	-1.1	8,755	-0.01%
2021/05/28	1	293.45	0	0.00	291.50	1	8,813	0.01%
2021/05/26	0	290.00	0	0.00	290.00	0	9,116	0.00%
2021/05/25	0	0.00	3	289.17	290.00	-3	9,278	-0.03%
2021/05/21	1	288.50	4	287.00	289.00	-3	9,496	-0.03%
2021/05/20	0	0.00	5.1	281.20	281.00	-5.1	9,525	-0.05%
2021/05/19	0	275.00	0	0.00	273.50	0	9,565	0.00%
2021/05/18	3.4	273.54	2	272.50	274.50	1.4	9,817	0.01%
2021/05/17	2	265.50	2	268.75	266.50	0	10,280	0.00%
2021/05/14	3	266.17	2	270.50	266.50	1	10,532	0.01%
2021/05/13	2	267.75	2	268.75	264.50	0	10,530	0.00%
2021/05/12	7.2	264.85	2	261.25	265.00	5.2	10,497	0.05%
2021/05/11	6.2	274.15	2	276.88	271.00	4.2	10,427	0.04%
2021/05/10	1	287.50	0	290.00	287.50	1	10,349	0.01%
2021/05/06	2.2	282.52	0	0.00	283.00	2.2	10,604	0.02%
2021/05/05	2.5	287.22	0.1	285.50	283.50	2.4	10,605	0.02%
2021/05/04	11.1	296.17	0	0.00	291.50	11.1	10,601	0.10%
2021/05/03	1	304.50	2	305.25	306.50	-1	10,520	-0.01%
2021/04/29	3.1	301.89	11	309.00	302.50	-8	10,571	-0.08%
2021/04/28	0	0.00	6.2	303.59	305.50	-6.2	10,525	-0.06%
2021/04/27	0	0.00	1	300.00	302.00	-1	10,594	-0.01%
2021/04/26	0.1	297.50	4	297.88	298.00	-4	10,649	-0.04%
2021/04/23	0	0.00	0.1	295.00	297.00	-0.1	11,017	0.00%
2021/04/22	0.1	296.33	0	0.00	293.00	0.1	11,200	0.00%
2021/04/21	1	302.00	1	302.50	301.00	0	11,269	0.00%
2021/04/20	1	301.00	6	308.09	307.50	-5	11,321	-0.04%
2021/04/16	1	292.50	0	0.00	296.50	1	11,421	0.01%
2021/04/15	0	0.00	1	289.00	295.50	-1	11,843	-0.01%
2021/04/14	3	291.00	1	294.00	291.50	2	12,150	0.02%
2021/04/13	0	0.00	4	295.00	292.00	-4	12,554	-0.03%
2021/04/12	2	291.00	0	0.00	291.00	2	12,759	0.02%
2021/04/09	0	0.00	2	299.00	299.00	-2	12,786	-0.02%
2021/04/08	1	298.00	0	0.00	297.00	1	12,809	0.01%
2021/04/07	0	0.00	0.1	296.50	298.50	-0.1	12,818	0.00%
2021/04/06	1	298.50	8.2	299.66	298.00	-7.2	12,773	-0.06%
2021/04/01	1	294.50	3.8	293.55	295.50	-2.8	12,726	-0.02%
2021/03/31	1.1	289.09	0	0.00	288.00	1.1	12,593	0.01%
2021/03/30	4	291.50	7.1	291.69	292.50	-3.1	12,538	-0.02%
2021/03/29	1.2	287.08	0	0.00	288.00	1.2	12,459	0.01%
2021/03/26	2.1	286.88	0.1	286.00	288.00	2	12,493	0.02%
2021/03/25	2.1	280.07	2	281.00	284.00	0.1	12,538	0.00%
2021/03/24	0	0.00	1	284.50	285.50	-1	12,556	-0.01%
2021/03/23	0	0.00	1	289.50	288.00	-1	12,582	-0.01%
2021/03/22	1.1	284.68	3	286.33	287.00	-1.9	12,608	-0.02%
2021/03/19	2	285.00	0	0.00	283.00	2	12,739	0.02%
2021/03/18	3	289.83	4	288.38	288.00	-1	12,699	-0.01%
2021/03/15	1.1	279.46	0	0.00	277.50	1.1	12,623	0.01%
2021/03/12	0	0.00	3	279.67	282.00	-3	12,679	-0.02%
2021/03/11	0	0.00	4.2	277.51	281.50	-4.2	12,777	-0.03%
2021/03/10	1.2	268.38	0	0.00	265.00	1.2	12,730	0.01%
2021/03/09	5.2	262.84	1	264.00	263.50	4.2	12,665	0.03%
2021/03/08	1.2	273.08	0	0.00	270.50	1.2	12,526	0.01%
2021/03/05	4	276.88	1	275.50	275.00	3	12,528	0.02%
2021/03/04	2.1	280.14	0	0.00	281.00	2.1	12,597	0.02%
2021/03/03	4.1	284.66	1	289.50	289.00	3.1	12,531	0.02%
2021/03/02	0.3	292.00	1	292.50	288.00	-0.7	12,523	-0.01%
2021/02/26	15.3	284.10	1	287.50	280.50	14.3	12,443	0.11%
2021/02/25	4.1	292.50	0	0.00	294.50	4.1	12,163	0.03%
2021/02/24	7	296.79	2	295.75	294.00	5	12,077	0.04%
2021/02/23	2	298.75	1	297.50	303.00	1	11,987	0.01%
2021/02/22	1.1	303.00	0.1	305.00	301.00	1	11,955	0.01%
2021/02/19	3.2	299.39	0.7	300.43	300.00	2.5	11,887	0.02%
2021/02/18	3	306.67	13.8	307.28	306.00	-10.8	11,834	-0.09%
2021/02/17	3.2	290.16	2.1	292.57	299.50	1.1	11,619	0.01%
2021/02/05	4.1	279.68	1	280.50	280.50	3.1	11,080	0.03%
2021/02/04	0	0.00	8.3	284.18	287.00	-8.3	10,881	-0.08%
2021/02/03	1.2	285.17	0	0.00	284.00	1.2	10,819	0.01%
2021/02/02	2.2	288.05	0	0.00	286.00	2.2	10,738	0.02%
2021/02/01	3	282.00	1	285.50	285.00	2	10,605	0.02%
2021/01/29	2	288.25	0	0.00	282.50	2	10,611	0.02%
2021/01/28	5.1	287.74	0.2	285.00	287.50	4.9	10,465	0.05%
2021/01/27	2	285.27	3	286.83	287.50	-1	10,350	-0.01%
2021/01/26	5.1	288.75	4	291.50	289.00	1.1	10,236	0.01%
2021/01/25	5	294.30	2	291.75	295.50	3	10,157	0.03%
2021/01/22	10.3	292.71	1	293.50	291.00	9.3	10,248	0.09%
2021/01/21	2	296.50	0.4	298.38	299.00	1.6	10,109	0.02%
2021/01/20	4.1	296.06	6	296.00	294.50	-1.9	10,044	-0.02%
2021/01/19	1.3	293.84	0	0.00	294.00	1.3	9,992	0.01%
2021/01/18	6.4	288.51	3	289.67	289.50	3.4	9,867	0.03%
2021/01/15	15.1	303.16	10.3	304.65	299.50	4.8	9,503	0.05%
2021/01/14	5.2	305.85	0	0.00	306.00	5.2	9,217	0.06%
2021/01/13	3.1	312.25	2	313.00	312.50	1.1	8,987	0.01%
2021/01/12	8.2	316.78	3	318.17	314.00	5.2	8,809	0.06%
2021/01/11	8	309.31	4	309.63	313.00	4	8,579	0.05%
2021/01/08	15.4	315.69	5	316.40	310.00	10.4	8,383	0.12%
2021/01/07	1.6	305.19	6.1	307.03	316.00	-4.5	7,990	-0.06%
2021/01/06	8.2	293.87	4.1	290.41	298.00	4.1	7,644	0.05%
2021/01/05	8.4	278.86	0	0.00	276.50	8.4	7,261	0.12%
2021/01/04	0.2	264.94	0	0.00	265.00	0.2	7,118	0.00%
2020/12/31	1	263.00	0	0.00	263.00	1	7,043	0.01%
2020/12/30	0	0.00	0.1	258.00	260.00	-0.1	7,019	0.00%
2020/12/29	0	0.00	0.2	255.00	255.50	-0.2	7,001	0.00%
2020/12/28	0.1	254.00	1.1	254.00	254.50	-1	7,092	-0.01%
2020/12/25	0	0.00	0.2	250.00	249.00	-0.2	7,102	0.00%
2020/12/24	0.1	249.00	0	0.00	247.50	0.1	7,141	0.00%
2020/12/23	1.1	248.14	2	248.75	248.00	-0.9	7,158	-0.01%
2020/12/22	4.1	251.44	2	252.75	247.00	2.1	7,235	0.03%
2020/12/21	0	0.00	3	255.17	258.00	-3	7,255	-0.04%
2020/12/18	1	248.50	2.1	247.79	248.00	-1.1	7,213	-0.02%
2020/12/15	4	244.38	0.1	250.50	245.50	3.9	7,097	0.05%
2020/12/14	3	246.67	2	245.75	246.00	1	6,941	0.01%
2020/12/11	5	249.50	1	249.00	250.50	4	6,871	0.06%
2020/12/10	0.4	248.50	2	250.00	248.00	-1.6	6,838	-0.02%
2020/12/09	2.1	250.55	0	0.00	251.00	2.1	6,814	0.03%
2020/12/08	3	248.50	5	248.00	249.00	-2	6,771	-0.03%
2020/12/07	8.2	256.29	3	254.83	250.00	5.2	6,635	0.08%
2020/12/03	0	0.00	0.1	236.50	237.00	-0.1	6,338	0.00%
2020/12/01	0	0.00	1	226.50	227.00	-1	6,360	-0.02%
2020/11/30	2	225.00	2	223.50	224.50	0	6,277	0.00%
2020/11/27	0.1	219.00	0	0.00	220.00	0.1	6,122	0.00%
2020/11/26	4	214.88	3	215.50	216.00	1	6,102	0.02%
2020/11/25	1	208.00	0	0.00	207.50	1	6,072	0.02%
2020/11/23	1	211.50	1	210.00	212.00	0	6,041	0.00%
2020/11/19	1	207.00	2	207.75	208.00	-1	5,955	-0.02%
2020/11/17	0	0.00	2	205.25	205.50	-2	6,011	-0.03%
2020/11/12	0	0.00	20	200.43	202.00	-20	6,023	-0.33%
2020/11/11	0	0.00	1	196.00	195.00	-1	5,885	-0.02%
2020/11/10	1	192.00	0	0.00	193.00	1	5,866	0.02%
2020/11/09	3	196.17	3	198.50	197.50	0	5,906	0.00%
2020/11/06	1	194.50	2	196.50	194.50	-1	6,009	-0.02%
2020/11/05	1	189.50	0	0.00	189.50	1	5,996	0.02%
2020/11/03	3	187.33	0	0.00	188.00	3	6,046	0.05%
2020/11/02	5	186.00	0	0.00	188.00	5	6,107	0.08%
2020/10/30	5	191.10	0	0.00	190.00	5	6,184	0.08%
2020/10/29	7	196.00	0	0.00	195.00	7	6,153	0.11%
2020/10/28	4	200.00	1	200.50	200.50	3	6,284	0.05%
2020/10/27	1	201.50	20	200.97	203.00	-19	6,435	-0.30%
2020/10/26	0	0.00	2	195.50	194.50	-2	6,622	-0.03%
2020/10/23	10	192.50	0	0.00	192.00	10	6,806	0.15%
2020/10/22	5	195.70	0	0.00	194.50	5	6,914	0.07%
2020/10/21	0	0.00	1	198.50	196.50	-1	7,035	-0.01%
2020/10/20	0	0.00	1	195.50	196.50	-1	7,119	-0.01%
2020/10/19	0	0.00	1	196.50	196.50	-1	7,184	-0.01%
2020/10/12	2	195.75	1	196.00	196.00	1	7,604	0.01%
2020/10/08	0	0.00	2	193.00	193.00	-2	7,574	-0.03%
2020/10/06	0	0.00	6	190.92	191.50	-6	7,633	-0.08%
2020/09/30	0	0.00	2	188.50	189.00	-2	7,780	-0.03%
2020/09/29	0	0.00	1	186.50	185.00	-1	7,853	-0.01%
2020/09/28	1	178.00	0	0.00	182.50	1	7,926	0.01%
2020/09/25	2	178.00	0	0.00	176.50	2	8,133	0.02%
2020/09/24	2	182.25	2	181.50	183.00	0	8,207	0.00%
2020/09/22	3	187.50	1	186.50	185.50	2	8,288	0.02%
2020/09/21	0	0.00	1	191.00	190.00	-1	8,367	-0.01%
2020/09/18	1	190.00	2	189.50	191.00	-1	8,586	-0.01%
2020/09/17	0	191.00	3	190.67	191.00	-3	8,638	-0.03%
2020/09/16	1	190.50	1	190.00	191.00	0	8,829	0.00%
2020/09/14	1	189.00	1	189.50	189.00	0	9,198	0.00%
2020/09/11	2	186.25	2	186.50	187.50	0	9,408	0.00%
2020/09/09	2	182.50	2	182.50	184.00	0	9,624	0.00%
2020/09/08	2	184.00	2	183.50	184.50	0	9,664	0.00%
2020/09/07	3	180.50	1	180.50	182.00	2	9,760	0.02%
2020/09/04	7	185.14	0	0.00	186.00	7	9,838	0.07%
2020/09/03	3	191.50	1	193.00	191.50	2	9,881	0.02%
2020/09/02	1	188.00	1	189.00	189.50	0	10,189	0.00%
2020/09/01	0	0.00	0.7	191.00	190.50	-0.7	10,200	-0.01%
2020/08/31	2	189.25	0	0.00	189.00	2	10,210	0.02%
2020/08/28	0	0.00	2	192.50	194.00	-2	10,300	-0.02%
2020/08/27	2	194.00	1.1	194.45	193.50	0.9	10,476	0.01%
2020/08/24	1	195.00	2	195.00	197.00	-1	10,689	-0.01%
2020/08/21	2	191.75	2	193.25	191.00	0	10,666	0.00%
2020/08/20	4	195.25	3	194.33	190.50	1	10,526	0.01%
2020/08/18	1	202.00	1	203.00	201.50	0	10,373	0.00%
2020/08/17	0	0.00	3	202.33	204.00	-3	10,355	-0.03%
2020/08/14	0	0.00	1	202.00	201.50	-1	10,369	-0.01%
2020/08/11	1	200.00	0	0.00	199.50	1	10,220	0.01%
2020/08/10	1	202.50	0	201.50	201.50	1	10,180	0.01%
2020/08/07	1	200.50	1	201.00	200.50	0	10,186	0.00%
2020/08/06	2	205.00	0	204.00	204.50	2	10,203	0.02%
2020/08/05	4	204.13	1	209.00	204.50	3	10,186	0.03%
2020/08/04	4	206.50	3	206.33	207.50	1	10,090	0.01%
2020/08/03	2	202.50	1	205.00	202.50	1	9,991	0.01%
2020/07/31	1	197.00	1.8	201.09	200.00	-0.8	9,801	-0.01%
2020/07/30	1	202.43	3	198.33	197.50	-2	9,591	-0.02%
2020/07/29	1	186.00	3	190.67	191.00	-2	9,357	-0.02%
2020/07/28	1	188.50	1	188.50	187.00	0	9,273	0.00%
2020/07/27	0	0.00	1	189.00	188.50	-1	9,361	-0.01%
2020/07/23	1	189.00	0	0.00	190.00	1	9,220	0.01%
2020/07/22	2	191.75	2	192.00	192.50	0	9,198	0.00%
2020/07/21	1	187.00	7	187.00	185.50	-6	9,011	-0.07%
2020/07/20	1	184.00	1	182.00	182.00	0	8,932	0.00%
2020/07/17	1	185.00	3	187.50	184.00	-2	8,887	-0.02%
2020/07/15	0	0.00	2	184.50	184.50	-2	8,756	-0.02%
2020/07/13	0	0.00	1	184.50	186.50	-1	8,712	-0.01%
2020/07/10	2	179.00	2	181.00	183.50	0	8,784	0.00%
2020/07/09	1	182.50	3	181.50	180.50	-2	8,750	-0.02%
2020/07/08	1	179.00	3	179.50	179.50	-2	8,643	-0.02%
2020/07/07	2	176.00	0	0.00	175.00	2	8,588	0.02%
2020/07/06	1	172.00	3	178.17	176.50	-2	8,511	-0.02%
2020/07/03	2	168.50	4	169.00	169.50	-2	8,319	-0.02%
2020/07/02	3	165.17	1	165.00	165.50	2	8,224	0.02%
2020/07/01	1	169.00	1	169.50	169.50	0	8,169	0.00%
2020/06/30	5	168.40	1	167.50	167.50	4	8,096	0.05%
2020/06/29	1	168.00	7	168.36	168.50	-6	8,034	-0.07%
2020/06/24	1	167.50	1	169.50	168.00	0	7,845	0.00%
2020/06/23	0	0.00	1	169.00	170.00	-1	7,789	-0.01%
2020/06/22	0	0.00	11	168.36	169.00	-11	7,631	-0.14%
2020/06/19	4	166.00	6	165.33	166.50	-2	7,541	-0.03%
2020/06/16	1	157.50	0	0.00	157.00	1	7,248	0.01%
2020/06/15	1	153.00	0	0.00	153.00	1	7,265	0.01%
2020/06/12	1	154.50	0	0.00	155.00	1	7,240	0.01%
2020/06/11	2	156.25	1	158.50	156.50	1	7,220	0.01%
2020/06/10	1	161.50	0	0.00	160.50	1	7,181	0.01%
2020/06/09	5	160.60	12	159.29	159.00	-7	7,355	-0.10%
2020/06/08	0	0.00	5	153.50	155.00	-5	7,223	-0.07%
2020/06/05	0	0.00	4	153.50	153.50	-4	7,217	-0.06%
2020/06/04	1	152.50	3	153.50	152.50	-2	7,195	-0.03%
2020/06/03	4	150.00	7	149.21	151.50	-3	7,156	-0.04%
2020/06/02	1	146.00	1	145.50	145.00	0	6,973	0.00%
2020/06/01	2	142.50	4	142.75	144.00	-2	6,888	-0.03%
2020/05/27	0	0.00	1	140.00	141.00	-1	6,761	-0.01%
2020/05/21	1	140.50	1	140.50	141.50	0	6,869	0.00%
2020/05/20	1	140.50	1	141.50	141.00	0	6,857	0.00%
2020/05/19	1	141.00	2	141.00	141.00	-1	6,855	-0.01%
2020/05/15	3	139.17	1	139.50	138.50	2	6,829	0.03%
2020/05/14	0	0.00	2	140.00	140.00	-2	6,788	-0.03%
2020/05/13	4	140.50	4	139.75	140.50	0	6,751	0.00%
2020/05/11	1	141.00	1	141.00	140.00	0	6,679	0.00%
2020/05/08	0	0.00	1	140.50	140.00	-1	6,704	-0.01%
2020/05/07	1	139.00	3	138.67	139.00	-2	6,695	-0.03%
2020/05/06	2	137.00	2	139.00	138.50	0	6,732	0.00%
2020/05/04	3	136.33	10	138.30	136.00	-7	6,700	-0.10%
2020/04/30	5	141.20	6	141.17	140.00	-1	6,627	-0.02%
2020/04/28	0	0.00	2	135.00	135.00	-2	6,480	-0.03%
2020/04/27	1	134.50	4	133.88	133.50	-3	6,652	-0.05%
2020/04/23	3	131.17	1	132.50	129.50	2	6,769	0.03%
2020/04/22	1	127.00	0	0.00	131.00	1	6,800	0.01%
2020/04/20	1	131.50	0	0.00	131.00	1	6,824	0.01%
2020/04/17	1	136.50	7	136.14	134.50	-6	6,786	-0.09%
2020/04/16	5	134.50	0	0.00	134.00	5	6,778	0.07%
2020/04/15	3	136.67	5	135.70	136.50	-2	6,857	-0.03%
2020/04/14	1	131.50	3	128.33	132.00	-2	6,752	-0.03%
2020/04/13	1	125.50	0	0.00	125.00	1	6,728	0.01%
2020/04/10	1	128.50	2.3	127.63	128.00	-1.3	6,762	-0.02%
2020/04/09	1	125.50	0	0.00	125.00	1	6,768	0.01%
2020/04/08	4	123.75	2	124.75	125.00	2	6,739	0.03%
2020/04/07	0	0.00	2	121.50	121.00	-2	6,709	-0.03%
2020/03/31	0	0.00	1	121.50	120.50	-1	6,725	-0.01%
2020/03/27	1	118.50	0	0.00	118.00	1	6,654	0.02%
2020/03/26	1	120.00	1	119.50	120.00	0	6,631	0.00%
2020/03/25	0	0.00	0	120.00	119.00	0	6,698	0.00%
2020/03/24	0	0.00	0.3	117.00	115.00	-0.3	6,667	0.00%
2020/03/23	0	0.00	1	112.50	112.50	-1	6,714	-0.01%
2020/03/20	0	0.00	2	116.50	117.50	-2	6,693	-0.03%
2020/03/18	2	115.00	0	0.00	115.00	2	6,604	0.03%
2020/03/17	2	117.25	2	117.50	115.50	0	6,554	0.00%
2020/03/16	4	119.75	2	117.50	118.00	2	6,460	0.03%
2020/03/13	6	114.33	5	117.60	120.00	1	6,356	0.02%
2020/03/12	3	126.83	0	0.00	123.50	3	6,073	0.05%
2020/03/10	1	135.00	4	134.00	133.00	-3	5,832	-0.05%
2020/03/09	0	0.00	4	135.13	133.00	-4	5,776	-0.07%
2020/03/06	3	139.50	0	0.00	138.50	3	5,654	0.05%
2020/03/05	0	0.00	1	142.00	142.50	-1	5,654	-0.02%
2020/03/04	0	0.00	2	138.50	140.00	-2	5,743	-0.03%
2020/03/03	2	139.00	0	0.00	138.00	2	5,843	0.03%
2020/03/02	1	136.00	1	138.50	138.00	0	5,835	0.00%
2020/02/27	1	141.00	1	140.00	140.00	0	5,910	0.00%
2020/02/25	1	139.50	3	141.00	141.00	-2	5,806	-0.03%
2020/02/24	4	142.13	0	0.00	141.50	4	5,792	0.07%
2020/02/21	1	143.00	1	142.50	144.50	0	5,787	0.00%
2020/02/20	1	143.00	1	145.00	144.00	0	5,860	0.00%
2020/02/19	2.2	143.50	1	144.50	143.50	1.2	5,833	0.02%
2020/02/18	3	142.83	0	0.00	142.00	3	5,914	0.05%
2020/02/17	1	145.00	0	0.00	144.50	1	5,893	0.02%
2020/02/14	0.2	146.50	1	145.50	146.50	-0.9	5,939	-0.01%
2020/02/12	1	143.50	5	144.80	144.00	-4	5,916	-0.07%
2020/02/11	3	142.33	2	143.00	142.50	1	5,928	0.02%
2020/02/10	1	141.50	0	0.00	143.00	1	6,084	0.02%
2020/02/07	1	143.50	0	0.00	143.50	1	6,221	0.02%
2020/02/06	2	146.00	1	147.50	147.00	1	6,445	0.02%
2020/02/05	2	144.50	3.6	144.95	145.50	-1.6	6,521	-0.02%
2020/02/03	0	0.00	6	140.00	140.50	-6	6,618	-0.09%
2020/01/31	1	142.50	6	144.25	143.00	-5	6,656	-0.08%
2020/01/30	7	145.00	3	146.83	143.00	4	6,897	0.06%
2020/01/20	1	152.50	1	154.00	152.50	0	6,756	0.00%
2020/01/17	0	0.00	2	151.50	152.00	-2	6,685	-0.03%
2020/01/16	0	0.00	2	149.75	151.00	-2	6,757	-0.03%
2020/01/15	2	148.75	2	148.50	148.50	0	6,755	0.00%
2020/01/14	2	149.75	21	150.50	151.00	-19	6,760	-0.28%
2020/01/13	1	149.50	0	0.00	149.50	1	6,828	0.01%
2020/01/10	1	151.00	0	0.00	151.00	1	6,891	0.01%
2020/01/09	3	151.67	3	152.00	152.00	0	6,880	0.00%
2020/01/08	0	0.00	1	147.50	148.00	-1	6,866	-0.01%
2020/01/07	1	147.00	3	150.17	149.00	-2	6,885	-0.03%
2020/01/06	1	148.50	0	0.00	149.00	1	7,018	0.01%
2020/01/03	2	151.50	0	0.00	151.50	2	7,172	0.03%
2019/12/31	5	152.30	2	151.75	151.50	3	7,212	0.04%
2019/12/30	0	0.00	4	150.25	152.00	-4	7,322	-0.05%
2019/12/27	0	0.00	3	147.83	148.00	-3	7,179	-0.04%
2019/12/26	0	0.00	6	146.00	146.00	-6	7,226	-0.08%
2019/12/25	1	147.00	2	147.25	147.00	-1	7,334	-0.01%
2019/12/24	1	146.00	0	0.00	146.50	1	7,488	0.01%
2019/12/23	0	0.00	1	147.50	148.50	-1	7,697	-0.01%
2019/12/20	1	148.00	2	147.00	146.50	-1	8,017	-0.01%
2019/12/19	0	0.00	1	149.50	150.50	-1	8,048	-0.01%
2019/12/18	2	149.50	3	149.67	150.00	-1	8,014	-0.01%
2019/12/17	0.1	148.50	2	147.50	149.50	-1.9	8,012	-0.02%
2019/12/16	5	148.50	1	146.00	148.50	4	7,995	0.05%
2019/12/13	0	0.00	2	145.25	145.50	-2	7,920	-0.03%
2019/12/12	1	143.00	3.1	143.63	143.00	-2.1	7,841	-0.03%
2019/12/10	0	0.00	1	142.50	142.50	-1	7,874	-0.01%
2019/12/09	11	142.68	2	142.75	143.00	9	7,882	0.11%
2019/12/05	1.1	140.55	1	140.50	140.50	0.1	7,745	0.00%
2019/12/02	0	0.00	3	140.67	140.50	-3	7,742	-0.04%
2019/11/29	4	141.38	2	142.25	140.00	2	7,695	0.03%
2019/11/28	1	140.50	3	141.00	142.00	-2	7,588	-0.03%
2019/11/27	1	139.50	0	0.00	139.00	1	7,523	0.01%
2019/11/26	5	138.50	3	139.83	138.50	2	7,516	0.03%
2019/11/25	0	0.00	1	138.00	138.50	-1	7,374	-0.01%
2019/11/21	1	135.50	0	0.00	137.50	1	7,509	0.01%
2019/11/20	1	138.00	0	0.00	137.00	1	7,488	0.01%
2019/11/19	0	0.00	4	138.13	139.50	-4	7,466	-0.05%
2019/11/18	0	0.00	1	135.50	136.50	-1	7,375	-0.01%
2019/11/15	7	133.79	1	133.50	133.50	6	7,406	0.08%
2019/11/14	3	134.33	0	0.00	134.50	3	7,315	0.04%
2019/11/13	1	135.50	1	137.50	135.50	0	7,322	0.00%
2019/11/11	0	0.00	1	138.00	138.00	-1	7,248	-0.01%
2019/11/08	3	140.17	0	0.00	139.50	3	7,220	0.04%
2019/11/07	2	139.50	2	139.25	139.50	0	7,145	0.00%
2019/11/06	5	142.20	6	142.83	140.50	-1	6,929	-0.01%
2019/11/05	5	139.90	6	139.58	141.00	-1	6,785	-0.01%
2019/11/04	1	134.50	0	0.00	134.50	1	6,596	0.02%
2019/11/01	1	134.00	2	134.50	133.50	-1	6,568	-0.02%
2019/10/31	1	135.00	1	136.50	134.00	0	6,637	0.00%
2019/10/30	1	133.50	1	134.50	135.50	0	6,636	0.00%
2019/10/29	5	134.70	3	135.33	134.00	2	6,593	0.03%
2019/10/28	0	0.00	4	140.00	140.50	-4	6,289	-0.06%
2019/10/25	2	139.00	1	140.00	139.50	1	6,228	0.02%
2019/10/24	1.1	139.55	1	139.50	139.50	0.1	6,184	0.00%
2019/10/18	2	136.00	12	136.46	136.50	-10	5,989	-0.17%
2019/10/17	20	133.00	0	0.00	134.00	20	5,908	0.34%
2019/10/16	2	133.00	0	0.00	132.50	2	5,939	0.03%
2019/10/15	1	132.50	0	0.00	133.00	1	5,871	0.02%
2019/10/14	1	127.00	4	133.00	133.00	-3	5,856	-0.05%
2019/10/09	2	127.51	1	128.00	127.00	1	5,664	0.02%
2019/10/08	10	132.25	0	0.00	131.50	10	5,447	0.18%
2019/10/07	1	134.00	0	0.00	133.50	1	5,436	0.02%
2019/10/02	2	134.75	0	0.00	134.50	2	5,192	0.04%
2019/10/01	2	133.50	0	0.00	134.00	2	5,106	0.04%
2019/09/27	3	132.17	0	0.00	132.50	3	4,987	0.06%
2019/09/26	5	135.10	1	134.50	134.00	4	4,848	0.08%
2019/09/25	9	137.50	0	0.00	136.00	9	4,679	0.19%
2019/09/24	6	143.33	0	0.00	143.00	6	4,409	0.14%
2019/09/23	1	146.50	1	146.00	146.00	0	4,318	0.00%
2019/09/20	1	145.50	0	0.00	145.50	1	4,329	0.02%
2019/09/19	0	0.00	1	148.00	148.50	-1	4,250	-0.02%
2019/09/16	0	0.00	1	145.00	147.00	-1	4,436	-0.02%
2019/09/11	1	145.00	0	0.00	146.00	1	4,530	0.02%
2019/09/06	0	0.00	2	147.50	148.50	-2	4,603	-0.04%
2019/09/05	1	146.50	0	0.00	147.50	1	4,620	0.02%
2019/09/03	0	0.00	1	145.00	146.00	-1	4,592	-0.02%
2019/08/28	1	146.00	2	144.50	144.50	-1	4,739	-0.02%
2019/08/27	1	145.50	0	0.00	145.50	1	4,837	0.02%
2019/08/21	0	0.00	1	150.00	150.00	-1	5,274	-0.02%
2019/08/20	1	149.00	0	0.00	152.00	1	5,325	0.02%
2019/08/19	3	148.00	2	147.75	148.00	1	5,406	0.02%
2019/08/16	1	146.50	0	0.00	146.50	1	5,531	0.02%
2019/08/15	2	147.00	1	148.50	147.50	1	5,577	0.02%
2019/08/06	2	145.75	1	146.00	148.50	1	5,902	0.02%
2019/08/05	2	148.75	0	0.00	148.50	2	5,832	0.03%
2019/08/02	1	150.00	0	0.00	152.50	1	5,845	0.02%
2019/08/01	11	152.86	1	155.50	153.00	10	5,810	0.17%
2019/07/31	0	0.00	2	152.00	151.50	-2	5,702	-0.04%
2019/07/29	1	150.50	0	0.00	150.00	1	5,816	0.02%
2019/07/26	0	0.00	1	150.00	150.50	-1	5,906	-0.02%
2019/07/25	1	149.50	0	0.00	149.50	1	5,956	0.02%
2019/07/24	0.1	151.50	1	152.00	151.50	-0.9	5,931	-0.02%
2019/07/23	1	148.00	0	0.00	149.50	1	5,877	0.02%
2019/07/19	0	0.00	1	150.00	148.00	-1	5,882	-0.02%
2019/07/18	3	147.67	2	147.00	147.50	1	5,889	0.02%
2019/07/17	0	0.00	0	151.00	150.00	0	5,804	0.00%
2019/07/16	9	153.33	4	153.00	154.50	5	5,759	0.09%
2019/07/10	0	0.00	1	151.00	151.50	-1	5,659	-0.02%
2019/07/09	1	153.00	0	0.00	151.00	1	5,691	0.02%
2019/07/08	53	153.50	0	0.00	154.00	53	5,758	0.92%
2019/07/05	67	154.00	1	154.52	155.00	66	5,834	1.13%
2019/07/04	0	0.00	2	153.00	155.00	-2	5,949	-0.03%
2019/07/03	2	153.50	0	0.00	152.00	2	5,980	0.03%
2019/07/02	2	156.00	2	154.75	155.00	0	6,103	0.00%
2019/07/01	0	0.00	61	160.00	160.50	-61	6,084	-1.00%
2019/06/27	0	0.00	1	154.00	156.00	-1	6,059	-0.02%
2019/06/26	1	154.00	1	155.00	153.00	0	6,104	0.00%
2019/06/25	3	155.33	0	0.00	155.00	3	6,109	0.05%
2019/06/24	0	0.00	1	158.50	158.50	-1	6,069	-0.02%
2019/06/21	0	0.00	1	159.50	159.50	-1	6,074	-0.02%
2019/06/20	1	158.00	61	158.98	159.00	-60	5,974	-1.00%
2019/06/19	1	155.50	1	157.00	158.00	0	6,030	0.00%
2019/06/17	0	0.00	4	152.38	153.00	-4	6,239	-0.06%
2019/06/14	1	148.50	0	0.00	148.00	1	6,291	0.02%
2019/06/12	0	0.00	3	151.50	151.50	-3	6,386	-0.05%
2019/06/11	0	0.00	1	152.50	151.00	-1	6,477	-0.02%
2019/06/10	0	0.00	3	151.50	151.50	-3	6,602	-0.05%
2019/06/06	1	146.50	3	148.33	148.00	-2	6,907	-0.03%
2019/06/05	4	147.13	0	0.00	146.00	4	6,915	0.06%
2019/06/04	0	0.00	2	149.75	149.50	-2	6,928	-0.03%
2019/06/03	0	0.00	6	147.67	148.00	-6	6,907	-0.09%
2019/05/31	6	142.33	0	0.00	142.50	6	6,862	0.09%
2019/05/30	1	143.50	1	142.50	142.50	0	6,859	0.00%
2019/05/24	2	138.75	1	138.00	140.00	1	6,832	0.01%
2019/05/23	1	138.00	1	136.50	136.50	0	6,779	0.00%
2019/05/22	2	142.50	0	0.00	140.50	2	6,709	0.03%
2019/05/17	1	143.50	0	0.00	142.50	1	6,712	0.01%
2019/05/15	1	149.00	0	0.00	147.50	1	6,796	0.01%
2019/05/10	0	0.00	1	150.50	150.50	-1	6,939	-0.01%
2019/05/09	3	151.83	1	151.50	151.00	2	6,955	0.03%
2019/05/08	1	152.50	1	154.50	155.50	0	6,990	0.00%
2019/05/07	0.1	156.00	3	155.33	155.50	-2.9	6,969	-0.04%
2019/05/06	11	154.18	3	153.50	153.50	8	7,030	0.11%
2019/05/02	4	158.88	0	0.00	159.50	4	7,058	0.06%
2019/04/26	0.2	161.00	0	0.00	161.00	0.2	7,221	0.00%
2019/04/25	0	0.00	4	160.50	162.50	-4	7,395	-0.05%
2019/04/24	0	0.00	1	161.50	160.00	-1	7,468	-0.01%
2019/04/23	2	159.00	0	0.00	160.50	2	7,710	0.03%
2019/04/19	1	159.00	0	0.00	159.00	1	7,897	0.01%
2019/04/18	0.1	160.00	0	0.00	161.00	0.1	8,008	0.00%
2019/04/17	4	162.50	0	0.00	162.00	4	8,229	0.05%
2019/04/16	2	161.75	1	162.00	162.00	1	8,448	0.01%
2019/04/15	1	163.00	0	0.00	162.00	1	8,716	0.01%
2019/04/12	0	0.00	1	164.50	163.00	-1	8,829	-0.01%
2019/04/11	1	166.00	0	0.00	165.50	1	8,791	0.01%
2019/04/08	0	0.00	2	164.00	165.00	-2	8,634	-0.02%
2019/04/03	0	0.00	3	159.83	160.00	-3	8,495	-0.04%
2019/04/01	2	156.50	0	0.00	156.00	2	8,408	0.02%
2019/03/29	2	157.75	0	0.00	159.00	2	8,306	0.02%
2019/03/28	0	0.00	2	159.75	161.50	-2	8,347	-0.02%
2019/03/27	0	0.00	3	162.33	162.50	-3	8,437	-0.04%
2019/03/26	0	0.00	7	161.00	162.00	-7	8,422	-0.08%
2019/03/25	0	0.00	10	157.35	156.00	-10	8,371	-0.12%
2019/03/22	0	0.00	5	161.00	161.50	-5	8,319	-0.06%
2019/03/21	2	159.75	12	159.75	160.50	-10	8,304	-0.12%
2019/03/20	0	0.00	3	155.67	155.50	-3	8,223	-0.04%
2019/03/19	0	0.00	2	153.50	154.50	-2	8,133	-0.02%
2019/03/14	0	0.00	3	149.33	150.00	-3	7,943	-0.04%
2019/03/13	0	0.00	3	147.50	148.00	-3	7,944	-0.04%
2019/03/12	14	145.11	7	146.57	144.00	7	7,799	0.09%
2019/03/08	2	151.00	1	150.50	150.50	1	7,599	0.01%
2019/03/06	1	152.50	0	0.00	154.50	1	7,897	0.01%
2019/03/05	8	154.00	1	152.50	153.50	7	7,930	0.09%
2019/03/04	4	157.88	4	159.75	157.00	0	7,920	0.00%
2019/02/27	1	154.50	0	0.00	153.50	1	7,718	0.01%
2019/02/22	1	153.50	0	0.00	154.00	1	7,763	0.01%
2019/02/21	0	0.00	1	155.50	155.00	-1	7,759	-0.01%
2019/02/20	0	0.00	4	156.38	154.50	-4	7,734	-0.05%
2019/02/19	1	152.00	0	0.00	152.50	1	7,654	0.01%
2019/02/18	1	155.00	0	0.00	154.00	1	7,663	0.01%
2019/02/15	0	0.00	1	156.00	155.00	-1	7,685	-0.01%
2019/02/14	1	154.50	3	155.17	154.50	-2	7,670	-0.03%
2019/02/13	2	154.00	0	0.00	153.50	2	7,584	0.03%
2019/02/12	0	0.00	5	153.40	153.00	-5	7,515	-0.07%
2019/02/11	0	0.00	0.1	151.00	151.50	-0.1	7,536	0.00%
2019/01/29	3.7	148.50	1	148.50	149.00	2.7	7,570	0.04%
2019/01/25	0	0.00	3	154.67	154.00	-3	7,685	-0.04%
2019/01/24	1	152.50	4	152.00	152.50	-3	7,789	-0.04%
2019/01/22	0	0.00	0.1	151.00	151.50	-0.1	8,212	0.00%
2019/01/21	0	0.00	3	152.33	152.00	-3	8,306	-0.04%
2019/01/18	1	148.50	0	0.00	150.50	1	8,328	0.01%
2019/01/17	6	149.58	8	152.06	150.00	-2	8,329	-0.02%
2019/01/16	0	0.00	6	150.00	149.50	-6	8,293	-0.07%
2019/01/15	0	0.00	13	148.31	150.00	-13	8,237	-0.16%
2019/01/11	2	141.50	0	0.00	142.00	2	8,003	0.02%
2019/01/10	0	0.00	5	144.20	145.00	-5	7,900	-0.06%
2019/01/09	0	0.00	5	144.30	144.50	-5	7,862	-0.06%
2019/01/08	0	0.00	2	140.25	140.50	-2	7,698	-0.03%
2019/01/07	1	135.50	4	136.50	138.00	-3	7,555	-0.04%
2019/01/04	1	132.50	1	130.00	131.00	0	7,460	0.00%
2019/01/02	0	0.00	1	129.50	127.00	-1	7,561	-0.01%
2018/12/24	1	127.50	0	0.00	128.00	1	8,272	0.01%
2018/12/20	1	133.50	5	132.40	133.00	-4	9,149	-0.04%
2018/12/19	2	132.50	2	132.00	132.50	0	9,063	0.00%
2018/12/18	0	0.00	2	131.25	132.00	-2	9,055	-0.02%
2018/12/12	1	129.50	0	0.00	128.50	1	9,064	0.01%
2018/12/05	0	0.00	1	129.50	129.00	-1	9,360	-0.01%
2018/12/04	0	0.00	4	129.38	130.00	-4	9,435	-0.04%
2018/12/03	0	0.00	2	130.75	130.00	-2	9,468	-0.02%
2018/11/30	0	0.00	3	130.00	130.00	-3	9,397	-0.03%
2018/11/29	0	0.00	1	130.50	128.50	-1	9,248	-0.01%
2018/11/28	0	0.00	2	128.50	128.00	-2	9,158	-0.02%
2018/11/27	0	0.00	8	125.38	126.50	-8	9,194	-0.09%
2018/11/26	3	122.33	0	0.00	122.00	3	9,369	0.03%
2018/11/23	5	120.40	0	0.00	120.00	5	9,678	0.05%
2018/11/22	3	122.33	0	0.00	121.00	3	10,201	0.03%
2018/11/21	2	123.50	1	124.00	125.50	1	10,420	0.01%
2018/11/19	1	126.50	0	0.00	127.50	1	10,278	0.01%
2018/11/16	1	127.50	1	128.00	128.50	0	10,284	0.00%
2018/11/15	1	127.00	0	0.00	127.50	1	10,238	0.01%
2018/11/14	0	0.00	1	129.00	130.00	-1	10,159	-0.01%
2018/11/13	1	126.00	1	129.00	129.00	0	10,116	0.00%
2018/11/12	0	0.00	7	128.79	128.50	-7	10,074	-0.07%
2018/11/09	0	0.00	1	127.50	128.00	-1	10,063	-0.01%
2018/11/08	3	130.50	1	131.00	130.00	2	10,040	0.02%
2018/11/07	1	129.00	2	129.00	130.00	-1	10,001	-0.01%
2018/11/06	1	127.50	5	128.00	127.50	-4	9,993	-0.04%
2018/11/05	0	0.00	7	129.14	129.00	-7	9,888	-0.07%
2018/11/02	1	127.00	2	130.00	129.00	-1	9,831	-0.01%
2018/11/01	1	129.50	4	130.13	130.00	-3	9,705	-0.03%
2018/10/31	0	0.00	6	128.92	130.00	-6	9,490	-0.06%
2018/10/30	1	124.00	3	123.83	125.00	-2	9,097	-0.02%
2018/10/29	5	120.20	1	122.50	119.50	4	8,878	0.05%
2018/10/26	0	0.00	3	121.00	121.50	-3	8,811	-0.03%
2018/10/25	1	122.00	9	121.22	121.50	-8	8,785	-0.09%
2018/10/24	1	120.00	0	0.00	123.00	1	8,712	0.01%
2018/10/23	1	120.00	6	120.33	120.00	-5	8,660	-0.06%
2018/10/22	1	121.00	0	0.00	122.50	1	8,704	0.01%
2018/10/19	1	119.00	3	118.67	118.50	-2	8,672	-0.02%
2018/10/18	2	118.00	2	119.00	119.50	0	8,657	0.00%
2018/10/17	2	117.00	0	0.00	117.00	2	8,641	0.02%
2018/10/15	5	117.10	0	0.00	117.00	5	8,498	0.06%
2018/10/12	1	118.00	2	118.25	118.50	-1	8,417	-0.01%
2018/10/11	2	111.00	0	0.00	111.50	2	8,264	0.02%
2018/10/09	1	117.50	0	0.00	117.50	1	8,067	0.01%
2018/10/08	3	115.83	0	0.00	114.50	3	8,002	0.04%
2018/10/05	2	120.25	2	121.50	118.50	0	7,868	0.00%
2018/10/04	5	123.60	0	0.00	123.50	5	7,750	0.06%
2018/10/03	2	125.00	1	125.50	125.00	1	7,668	0.01%
2018/10/02	2	127.00	3	127.67	128.00	-1	7,578	-0.01%
2018/10/01	4	130.50	1	133.50	129.50	3	7,478	0.04%
2018/09/28	4	129.25	7	129.86	131.00	-3	7,307	-0.04%
2018/09/27	5	124.70	94	125.44	125.50	-89	6,958	-1.28%
2018/09/26	2	120.00	0	0.00	119.50	2	6,730	0.03%
2018/09/21	0	0.00	3	121.00	119.00	-3	6,672	-0.04%
2018/09/20	2	120.50	6	119.75	120.00	-4	6,626	-0.06%
2018/09/18	1	119.50	0	0.00	120.00	1	6,572	0.02%
2018/09/17	1	120.00	2	120.25	120.00	-1	6,529	-0.02%
2018/09/14	1	116.00	0	0.00	116.50	1	6,406	0.02%
2018/09/13	2	116.00	0	0.00	116.00	2	6,389	0.03%
2018/09/12	4	117.38	0	0.00	116.50	4	6,347	0.06%
2018/09/11	1	119.00	0	0.00	118.50	1	6,300	0.02%
2018/09/10	0	0.00	2	118.00	119.50	-2	6,288	-0.03%
2018/09/07	3	120.00	3	120.33	120.50	0	6,297	0.00%
2018/09/06	3.1	121.34	2	121.25	121.50	1.1	6,211	0.02%
2018/09/05	0	0.00	10	122.00	122.00	-10	6,193	-0.16%
2018/09/04	1	124.00	40	124.50	124.00	-39	6,157	-0.63%
2018/09/03	4	122.13	1	121.50	121.50	3	6,137	0.05%
2018/08/31	5	122.60	5	122.80	123.00	0	6,083	0.00%
2018/08/30	11	120.86	8	121.56	121.00	3	5,859	0.05%
2018/08/29	7	116.86	5	117.70	118.50	2	5,525	0.04%
2018/08/28	8	111.31	22	109.32	112.00	-14	4,938	-0.28%
2018/08/27	0	0.00	5	104.50	105.50	-5	4,668	-0.11%
2018/08/23	0	0.00	1	106.00	106.50	-1	4,798	-0.02%
2018/08/16	0	0.00	1	104.00	103.00	-1	4,784	-0.02%
2018/08/15	0	0.00	2	106.00	105.50	-2	4,796	-0.04%
2018/08/13	1	105.00	0	0.00	105.00	1	4,806	0.02%
2018/08/09	2	108.00	0	0.00	108.00	2	4,758	0.04%
2018/08/08	4	108.00	6	108.17	109.50	-2	4,738	-0.04%
2018/08/06	0	0.00	1	107.50	107.00	-1	4,773	-0.02%
2018/08/01	1	106.50	20	107.50	107.50	-19	4,820	-0.39%
2018/07/31	0	0.00	5	105.50	106.50	-5	4,848	-0.10%
2018/07/30	5	105.50	0	0.00	104.50	5	4,968	0.10%
2018/07/27	20	105.50	2	106.75	108.00	18	4,951	0.36%
2018/07/26	1	104.00	0	0.00	104.50	1	5,047	0.02%
2018/07/23	10	104.50	40	104.50	104.00	-30	5,378	-0.56%
2018/07/20	2	103.50	0	0.00	103.50	2	5,499	0.04%
2018/07/17	2	102.75	4	102.50	102.00	-2	5,749	-0.03%
2018/07/13	0	0.00	3	103.33	105.00	-3	5,909	-0.05%
2018/07/12	1	101.50	0	0.00	101.50	1	5,945	0.02%
2018/07/10	0	0.00	2	102.75	102.50	-2	5,980	-0.03%
2018/07/09	27	101.09	0	0.00	102.00	27	6,078	0.44%
2018/07/06	0	99.50	0	99.50	99.20	0	6,187	0.00%
2018/07/05	44.2	100.42	8.1	99.15	98.90	36.1	6,144	0.59%
2018/07/04	120.1	101.42	0.1	102.00	101.50	120	6,001	2.00%	大買/鉅額交易
2018/07/03	0	0.00	0.1	105.00	104.00	-0.1	5,982	0.00%
2018/07/02	8	105.25	0	0.00	104.50	8	5,999	0.13%
2018/06/29	2	108.25	125	107.64	109.50	-123	5,980	-2.06%	大賣/鉅額交易
2018/06/28	0	0.00	78	108.01	107.00	-78	5,902	-1.32%
2018/06/27	0	0.00	35	107.50	107.50	-35	5,882	-0.60%
2018/06/26	1	108.00	0	0.00	108.00	1	5,854	0.02%
2018/06/22	0	0.00	5	110.50	110.50	-5	5,854	-0.09%
2018/06/21	1	111.00	0	0.00	110.50	1	5,847	0.02%
2018/06/19	4	110.88	0	0.00	110.50	4	6,028	0.07%
2018/06/15	0	0.00	1	113.50	113.50	-1	6,015	-0.02%
2018/06/13	0	0.00	1	117.00	117.00	-1	6,070	-0.02%
2018/06/12	2	115.50	0	0.00	115.00	2	6,134	0.03%
2018/06/11	2	117.25	1	117.00	116.50	1	6,112	0.02%
2018/06/08	4	113.00	0	0.00	113.50	4	6,015	0.07%
2018/06/05	2	113.00	0	0.00	112.00	2	6,142	0.03%
2018/06/04	0	0.00	1	114.50	114.50	-1	6,145	-0.02%
2018/05/31	1	111.50	0	0.00	111.00	1	6,123	0.02%
2018/05/24	2	112.50	0	0.00	112.50	2	6,122	0.03%
2018/05/23	2	114.50	0	0.00	112.50	2	6,122	0.03%
2018/05/22	0	0.00	2	117.00	114.50	-2	6,103	-0.03%
2018/05/21	5	117.50	5	117.10	117.50	0	6,146	0.00%
2018/05/18	0	0.00	1	114.50	114.00	-1	6,069	-0.02%
2018/05/16	2	115.25	1	115.50	115.50	1	6,090	0.02%
2018/05/14	1	115.50	0	0.00	115.50	1	6,168	0.02%
2018/05/10	1	115.50	2	115.25	115.00	-1	6,092	-0.02%
2018/05/08	1	115.00	36	114.63	114.50	-35	6,026	-0.58%
2018/05/07	4	111.38	3	111.67	112.00	1	5,916	0.02%
2018/05/04	1	103.00	7	102.00	107.00	-6	5,781	-0.10%
2018/05/03	2.3	104.34	5.2	105.96	104.00	-2.9	5,706	-0.05%
2018/05/02	0	0.00	0	109.00	108.00	0	5,589	0.00%
2018/04/30	38.1	108.44	0.1	109.00	108.00	38.1	5,522	0.69%
2018/04/27	3	110.17	0	0.00	110.00	3	5,526	0.05%
2018/04/26	2.1	110.98	0.1	110.50	110.00	2	5,608	0.04%
2018/04/25	0	0.00	3	112.50	111.50	-3	5,573	-0.05%
2018/04/24	0.1	112.00	11	110.10	111.50	-11	5,640	-0.19%
2018/04/23	4.1	114.51	0.1	115.00	114.50	4	5,572	0.07%
2018/04/20	4.1	118.29	0.1	120.00	119.00	4	5,540	0.07%
2018/04/19	1	119.50	1	120.00	120.00	0	5,458	0.00%
2018/04/18	4	121.00	0	0.00	120.00	4	5,417	0.07%
2018/04/17	4	119.51	0.1	120.50	120.00	4	5,419	0.07%
2018/04/16	0	0.00	1	121.50	121.50	-1	5,386	-0.02%
2018/04/13	3.1	121.99	3.1	120.52	120.50	0	5,338	0.00%
2018/04/12	58.1	123.23	0.1	124.00	123.50	58	5,212	1.11%
2018/04/11	1	127.01	0	0.00	126.50	1	5,060	0.02%
2018/04/09	1	126.50	0	0.00	127.50	1	5,109	0.02%
2018/04/03	0	129.00	0	0.00	128.00	0	5,119	0.00%
2018/03/31	5	131.20	0	0.00	130.50	5	5,146	0.10%
2018/03/29	0	0.00	0	130.50	130.00	0	5,147	0.00%
2018/03/28	5	129.50	0	0.00	128.50	5	5,137	0.10%
2018/03/27	5	130.50	8	130.38	131.50	-3	5,139	-0.06%
2018/03/26	14	126.43	0.1	128.00	127.00	14	5,070	0.28%
2018/03/23	80	127.51	0	0.00	128.00	80	4,954	1.62%
2018/03/22	3.1	131.65	0	131.00	130.00	3	4,823	0.06%
2018/03/21	1	132.51	0	133.00	132.50	1	4,751	0.02%
2018/03/20	8	132.44	0	0.00	132.00	8	4,792	0.17%
2018/03/19	4	135.00	0	0.00	134.50	4	4,704	0.09%
2018/03/15	6	136.50	0	0.00	136.50	6	4,569	0.13%
2018/03/09	5	134.60	0	0.00	135.50	5	4,492	0.11%
2018/02/23	7	137.64	0	0.00	138.00	7	4,763	0.15%
2018/02/22	1	137.00	0	0.00	137.50	1	4,908	0.02%
2018/02/21	0	0.00	80	137.00	137.50	-80	4,918	-1.63%
2018/02/09	81	133.50	1	131.00	134.50	80	4,935	1.62%
2018/02/08	2	137.00	1	137.00	137.00	1	4,890	0.02%
2018/02/07	3	137.50	0	0.00	137.00	3	4,959	0.06%
2018/02/06	1	141.50	2	136.50	138.50	-1	4,932	-0.02%
2018/02/02	0	0.00	1	146.00	147.00	-1	4,851	-0.02%
2018/02/01	1	147.50	2	147.75	147.00	-1	4,923	-0.02%
2018/01/31	2	145.50	1	147.50	147.00	1	5,023	0.02%
2018/01/30	0	0.00	2	146.00	146.00	-2	5,010	-0.04%
2018/01/29	10	147.30	2	147.25	146.50	8	5,007	0.16%
2018/01/26	1	147.50	0	0.00	147.50	1	4,981	0.02%
2018/01/25	1	147.00	0	0.00	147.50	1	5,045	0.02%
2018/01/24	1	147.00	4	147.63	148.00	-3	5,101	-0.06%
2018/01/23	1	150.50	1	147.50	147.50	0	5,113	0.00%
2018/01/22	0	0.00	27	147.26	149.00	-27	4,988	-0.54%
2018/01/19	2	144.25	0	0.00	144.50	2	4,846	0.04%
2018/01/18	1	142.50	0	0.00	143.00	1	4,788	0.02%
2018/01/16	0	0.00	1	139.50	140.00	-1	4,687	-0.02%
2018/01/15	2	137.00	0	0.00	137.00	2	4,663	0.04%
2018/01/12	2	136.25	0	0.00	136.50	2	4,699	0.04%
2018/01/11	2	136.50	0	0.00	136.50	2	4,674	0.04%
2018/01/09	1	141.00	0	0.00	140.00	1	4,728	0.02%
2018/01/08	2	140.25	0	0.00	140.50	2	4,941	0.04%
2018/01/05	0	0.00	0.1	140.50	140.50	-0.1	5,034	0.00%
2018/01/03	2	138.50	1	139.00	139.00	1	5,157	0.02%