台達電 (2308)-華南永昌-楠梓券商分點個股進出

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
327.5
漲跌
▲18.0
漲幅
+5.82%
成交量
21,676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－華南永昌-楠梓券商分點個股進出

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

華南永昌-楠梓券商分點個股進出
華南永昌-楠梓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
2024/05/03	10	327.20	15.5	327.80	327.50	-5.5	11,871	-0.05%
2024/05/02	6.1	308.11	7	309.79	309.50	-0.9	11,660	-0.01%
2024/04/30	2	322.96	3.2	324.94	320.50	-1.2	11,552	-0.01%
2024/04/29	4	319.75	7.8	320.75	321.00	-3.8	11,523	-0.03%
2024/04/26	2	314.04	7.1	314.55	315.00	-5.1	11,528	-0.04%
2024/04/25	1	307.00	6.1	308.99	306.00	-5.1	11,440	-0.04%
2024/04/24	0	0.00	2	305.00	304.00	-2	11,454	-0.02%
2024/04/23	2.3	299.82	0	0.00	297.50	2.3	11,630	0.02%
2024/04/22	0	300.18	0	0.00	300.00	0	11,707	0.00%
2024/04/19	6.2	304.17	1.1	299.59	298.50	5.1	11,655	0.04%
2024/04/18	5.4	303.06	4	308.89	309.00	1.4	11,503	0.01%
2024/04/17	4.2	300.01	3	297.37	300.50	1.1	11,382	0.01%
2024/04/16	5.3	300.26	6	295.50	293.00	-0.7	11,428	-0.01%
2024/04/15	3.2	311.01	4	311.00	308.00	-0.8	11,364	-0.01%
2024/04/12	11.5	317.62	3	317.67	317.00	8.5	11,250	0.08%
2024/04/11	11.5	319.86	4	318.13	319.50	7.5	11,177	0.07%
2024/04/10	16	332.25	3.3	331.48	328.00	12.8	10,983	0.12%
2024/04/09	7	332.50	7	334.50	334.00	0	10,950	0.00%
2024/04/08	7	335.71	8	337.31	334.00	-1	10,910	-0.01%
2024/04/03	7	332.79	2.1	333.29	332.00	4.9	10,795	0.05%
2024/04/02	6.1	332.90	2	337.25	338.00	4.1	10,773	0.04%
2024/04/01	8	339.36	8	337.37	334.50	0	10,704	0.00%
2024/03/29	6.3	346.14	4.1	348.74	341.00	2.2	10,582	0.02%
2024/03/28	1	342.50	2	344.25	342.50	-1	10,405	-0.01%
2024/03/27	7	340.00	8.7	342.77	341.50	-1.7	10,303	-0.02%
2024/03/26	4.1	344.00	3.1	346.30	343.50	1.1	10,120	0.01%
2024/03/25	5.1	356.14	8.4	354.91	352.50	-3.3	9,830	-0.03%
2024/03/22	21.1	358.33	44.7	354.64	358.00	-23.5	9,577	-0.25%
2024/03/21	4	331.51	14.6	329.20	338.00	-10.6	8,616	-0.12%
2024/03/20	5.6	317.98	6.4	318.26	316.00	-0.8	8,247	-0.01%
2024/03/19	1	307.51	7.8	310.80	320.00	-6.8	8,104	-0.08%
2024/03/18	1.1	304.55	1	306.00	306.00	0.1	7,874	0.00%
2024/03/15	11.5	304.44	1.2	304.46	303.00	10.3	7,937	0.13%
2024/03/14	3.1	311.97	2	311.00	310.50	1.1	7,801	0.01%
2024/03/13	2	313.75	7.6	314.93	314.50	-5.6	7,698	-0.07%
2024/03/12	3.3	310.76	1.1	312.11	312.50	2.1	7,540	0.03%
2024/03/11	5.5	306.69	2.2	307.78	308.00	3.3	7,417	0.04%
2024/03/08	16.1	308.93	20.2	310.78	312.00	-4	7,338	-0.05%
2024/03/07	1.1	296.55	6.3	298.35	297.00	-5.2	6,824	-0.08%
2024/03/06	2	295.25	3.2	293.73	295.00	-1.2	6,725	-0.02%
2024/03/05	2.7	290.80	0	291.50	290.50	2.7	6,720	0.04%
2024/03/04	5.2	295.51	1.1	295.95	293.50	4.1	6,654	0.06%
2024/03/01	2	294.00	0.1	294.50	293.50	2	6,504	0.03%
2024/02/29	2.6	293.02	2.1	292.93	294.50	0.5	6,488	0.01%
2024/02/27	1.2	292.53	0	0.00	289.00	1.2	6,458	0.02%
2024/02/26	0	293.75	0.2	293.68	295.00	-0.1	6,412	0.00%
2024/02/23	1.1	293.50	2.1	294.00	292.50	-1	6,404	-0.02%
2024/02/22	4	293.00	6	292.83	293.50	-2	6,351	-0.03%
2024/02/21	1.1	290.10	1.1	290.97	291.00	0	6,340	0.00%
2024/02/20	0.2	292.75	4.1	292.39	292.50	-4	6,320	-0.06%
2024/02/19	2	292.26	2	293.75	292.00	0	6,335	0.00%
2024/02/16	1.2	286.64	4.6	290.80	291.50	-3.4	6,385	-0.05%
2024/02/15	10.4	285.04	2	287.75	284.50	8.4	6,357	0.13%
2024/02/05	2	284.50	3	287.18	287.50	-1	6,132	-0.02%
2024/02/02	2.2	286.98	2	288.25	286.00	0.2	6,115	0.00%
2024/02/01	2.2	283.77	0.2	285.27	285.00	2	6,110	0.03%
2024/01/31	3.5	281.38	0	0.00	280.00	3.5	6,117	0.06%
2024/01/30	6	288.13	0	0.00	286.00	6	5,976	0.10%
2024/01/29	0.2	292.00	2.2	292.46	293.00	-2	6,004	-0.03%
2024/01/26	1.1	289.03	4	288.38	287.50	-2.9	6,080	-0.05%
2024/01/25	2.5	284.47	0	0.00	284.00	2.5	6,156	0.04%
2024/01/24	0.3	291.31	0	0.00	289.00	0.3	6,165	0.00%
2024/01/23	6.2	292.94	0	0.00	293.50	6.2	6,207	0.10%
2024/01/22	5.4	290.62	6.2	290.36	291.00	-0.8	6,166	-0.01%
2024/01/19	4.1	283.39	3	283.67	285.00	1.1	6,104	0.02%
2024/01/18	4.3	278.22	1	277.00	277.00	3.3	6,107	0.05%
2024/01/17	6.7	282.42	1	279.50	279.50	5.7	6,057	0.09%
2024/01/16	4.5	289.65	0	0.00	289.50	4.5	5,892	0.08%
2024/01/15	0.3	295.98	4	296.50	295.50	-3.7	5,752	-0.06%
2024/01/12	2.2	294.05	3	294.00	293.50	-0.8	5,865	-0.01%
2024/01/11	4	293.13	0	0.00	293.00	4	5,862	0.07%
2024/01/10	4.4	289.90	6	290.08	291.00	-1.6	5,843	-0.03%
2024/01/09	13.6	298.13	2	295.50	295.50	11.6	5,702	0.20%
2024/01/08	0	0.00	0.2	307.50	306.00	-0.2	5,582	0.00%
2024/01/05	1	304.00	0	0.00	304.50	1	5,659	0.02%
2024/01/04	4.1	304.28	0	0.00	304.00	4.1	5,688	0.07%
2024/01/03	2.3	305.77	1	304.50	304.50	1.3	5,779	0.02%
2024/01/02	1.3	309.40	0	0.00	310.00	1.3	5,754	0.02%
2023/12/29	0	314.00	0	0.00	313.50	0	5,791	0.00%
2023/12/28	1	313.50	1	313.50	313.00	0	5,826	0.00%
2023/12/27	2.1	312.48	0	312.00	313.00	2.1	5,883	0.04%
2023/12/26	2.5	310.40	3.2	310.03	310.50	-0.7	5,907	-0.01%
2023/12/22	2	305.75	1	305.50	305.50	1	6,004	0.02%
2023/12/21	1	303.51	0	0.00	303.50	1	6,072	0.02%
2023/12/20	1	306.00	0	306.50	305.50	1	6,150	0.02%
2023/12/19	2.3	302.88	1	302.50	302.50	1.3	6,138	0.02%
2023/12/18	4.3	309.23	3	307.67	307.00	1.3	6,178	0.02%
2023/12/15	1.1	315.86	2.3	312.64	313.00	-1.2	6,146	-0.02%
2023/12/14	5.2	306.58	3.1	305.19	305.50	2.2	6,008	0.04%
2023/12/13	3	301.33	1	302.00	303.00	2	6,011	0.03%
2023/12/12	7	304.47	3.1	301.02	301.00	3.9	5,999	0.06%
2023/12/11	1	310.52	2	310.26	310.50	-1	5,934	-0.02%
2023/12/08	1	313.00	0	313.00	312.50	1	5,941	0.02%
2023/12/06	2	311.49	1	310.00	310.00	1	6,025	0.02%
2023/12/05	1.3	314.12	1	310.50	310.50	0.3	6,011	0.01%
2023/12/04	0	319.50	0	0.00	320.50	0	5,951	0.00%
2023/12/01	0.1	318.00	1.1	318.55	319.50	-1	6,001	-0.02%
2023/11/30	2	316.75	2.1	318.24	316.50	-0.1	5,996	0.00%
2023/11/29	2	318.00	2.1	319.57	317.00	-0.1	5,930	0.00%
2023/11/28	2	316.25	2	316.25	318.50	0	5,893	0.00%
2023/11/27	1	315.00	1	314.50	314.50	0	5,879	0.00%
2023/11/24	0.1	317.60	0	318.00	316.50	0.1	5,880	0.00%
2023/11/22	1	308.00	1	307.50	307.50	0	5,845	0.00%
2023/11/21	0	0.00	0.1	310.50	310.50	-0.1	5,871	0.00%
2023/11/20	0	0.00	0	307.50	306.00	0	5,912	0.00%
2023/11/17	1	305.51	4	306.13	305.00	-3	5,912	-0.05%
2023/11/16	4	304.50	1	305.50	305.00	3	5,923	0.05%
2023/11/15	0	307.00	2	307.00	306.50	-2	5,902	-0.03%
2023/11/14	0.1	300.88	0	0.00	299.50	0.1	5,918	0.00%
2023/11/13	2.1	301.38	1	299.50	299.50	1.1	5,947	0.02%
2023/11/10	0	0.00	4.1	303.89	303.50	-4.1	5,980	-0.07%
2023/11/09	1	302.00	0	303.50	302.00	1	6,035	0.02%
2023/11/08	4	300.76	1	301.00	301.00	3	6,034	0.05%
2023/11/07	0	307.50	0	0.00	306.00	0	6,042	0.00%
2023/11/06	1	308.50	3.1	309.68	308.00	-2.1	6,106	-0.03%
2023/11/03	0	305.00	2.2	303.38	304.00	-2.1	6,010	-0.04%
2023/11/02	0.2	296.50	0.1	298.94	298.50	0.1	5,943	0.00%
2023/11/01	2.5	286.39	2	286.75	287.00	0.5	5,924	0.01%
2023/10/31	5.2	292.86	2	293.50	290.50	3.2	5,931	0.05%
2023/10/30	2	294.50	1	296.00	295.00	1	6,209	0.02%
2023/10/27	2.2	296.02	1	295.00	295.00	1.2	6,405	0.02%
2023/10/26	3.4	299.79	1	298.00	298.00	2.4	6,666	0.04%
2023/10/25	3.2	305.84	2	306.00	305.50	1.2	6,654	0.02%
2023/10/24	2.1	306.79	2	307.75	308.00	0.1	6,595	0.00%
2023/10/23	0.1	310.50	0	0.00	309.50	0.1	6,543	0.00%
2023/10/20	1.4	310.79	1	309.54	309.00	0.4	6,628	0.01%
2023/10/19	1	317.99	1	317.50	317.50	0	6,545	0.00%
2023/10/18	2	319.00	1.1	319.50	317.50	0.9	6,589	0.01%
2023/10/17	1.2	325.52	2	322.03	321.50	-0.8	6,551	-0.01%
2023/10/16	0.1	326.00	0	0.00	325.00	0.1	6,623	0.00%
2023/10/13	2.2	329.54	1	328.50	328.50	1.2	6,669	0.02%
2023/10/12	1	336.01	2	336.00	336.00	-1	6,647	-0.01%
2023/10/11	1.1	337.55	1	338.50	338.50	0.1	6,721	0.00%
2023/10/06	0	339.00	0	0.00	337.50	0	6,828	0.00%
2023/10/05	1	339.00	0	0.00	338.00	1	6,899	0.01%
2023/10/04	0	0.00	1	334.00	333.00	-1	6,942	-0.01%
2023/10/03	1.1	339.25	1	336.50	336.50	0.1	6,933	0.00%
2023/10/02	0	0.00	0.1	334.43	335.50	-0.1	6,932	0.00%
2023/09/28	2	325.25	2	325.00	324.50	0	7,020	0.00%
2023/09/27	3.1	322.20	3	323.00	323.00	0.1	7,075	0.00%
2023/09/26	1.2	331.17	1	326.50	326.50	0.2	7,120	0.00%
2023/09/25	0	0.00	0.1	337.00	336.50	-0.1	7,247	0.00%
2023/09/22	2	324.00	2	326.00	328.50	0	7,260	0.00%
2023/09/21	3.1	324.79	5	324.70	325.00	-1.9	7,321	-0.03%
2023/09/20	2.1	329.23	2	330.50	330.50	0.1	7,280	0.00%
2023/09/19	2	331.23	1	330.50	330.50	1	7,372	0.01%
2023/09/18	1.3	334.22	1.1	331.00	330.50	0.2	7,598	0.00%
2023/09/15	1	335.00	1	337.00	340.00	0	7,762	0.00%
2023/09/14	1	337.03	2	338.00	338.00	-1	7,877	-0.01%
2023/09/13	4.1	331.86	3.1	330.85	331.50	1	8,001	0.01%
2023/09/12	3	331.17	3	332.17	332.50	0	8,360	0.00%
2023/09/11	4.6	334.95	2.1	331.58	331.50	2.5	8,651	0.03%
2023/09/08	2.1	341.30	1	340.00	340.00	1.1	8,860	0.01%
2023/09/07	2.1	343.53	6	343.67	343.00	-3.9	9,100	-0.04%
2023/09/06	7.1	346.29	1	345.00	345.00	6.1	9,296	0.07%
2023/09/05	1	347.50	1	348.50	348.50	0	9,306	0.00%
2023/09/04	3	348.15	2	345.00	346.00	1	9,405	0.01%
2023/09/01	1	346.02	1	348.00	346.00	0	9,557	0.00%
2023/08/31	3	345.83	3	347.00	346.00	0	9,592	0.00%
2023/08/30	3	349.32	1	346.58	346.50	2	9,628	0.02%
2023/08/29	5	343.30	5	344.00	346.50	0	9,712	0.00%
2023/08/28	3.3	341.15	3.1	341.21	342.50	0.2	9,696	0.00%
2023/08/25	2.4	348.12	2.1	346.79	345.50	0.3	9,795	0.00%
2023/08/24	1.2	355.17	1.1	355.90	357.00	0.1	9,803	0.00%
2023/08/23	3	347.67	2	348.75	348.00	1	9,787	0.01%
2023/08/22	0.3	349.00	2	348.25	349.50	-1.7	9,963	-0.02%
2023/08/21	2.1	343.02	2	342.75	343.00	0.1	10,001	0.00%
2023/08/18	5.4	340.95	5	341.30	341.50	0.4	9,988	0.00%
2023/08/17	6	346.09	4	346.75	348.00	2	9,892	0.02%
2023/08/16	3.3	349.70	1	350.00	350.00	2.3	9,820	0.02%
2023/08/15	1	355.52	2	356.75	351.50	-1	9,831	-0.01%
2023/08/14	2.6	350.95	3	350.17	350.50	-0.4	9,822	0.00%
2023/08/11	1	355.00	2.1	356.27	357.00	-1.1	9,848	-0.01%
2023/08/10	5.3	349.67	5.2	350.71	351.50	0.1	9,791	0.00%
2023/08/09	6.2	356.87	3	357.67	357.50	3.2	9,727	0.03%
2023/08/08	3.3	363.03	2	361.50	360.50	1.3	9,738	0.01%
2023/08/07	4	365.00	4	366.39	363.50	0	9,713	0.00%
2023/08/04	0	363.00	0	0.00	361.50	0	9,620	0.00%
2023/08/02	9.4	364.37	9.2	370.03	361.00	0.3	9,505	0.00%
2023/08/01	7	371.49	6	372.42	372.50	1	9,159	0.01%
2023/07/31	6.2	377.85	11.7	380.75	365.50	-5.5	8,946	-0.06%
2023/07/28	4.6	357.38	4	356.62	366.50	0.6	8,651	0.01%
2023/07/27	2	358.26	1	358.50	358.50	1	8,573	0.01%
2023/07/26	1	365.00	6	362.25	360.50	-5	8,666	-0.06%
2023/07/25	2	364.25	7.1	367.29	364.00	-5.1	8,722	-0.06%
2023/07/24	1	360.50	0	0.00	361.00	1	8,664	0.01%
2023/07/21	0.1	360.83	2	357.79	359.50	-2	8,724	-0.02%
2023/07/20	3	357.50	3	358.34	356.50	0	8,725	0.00%
2023/07/19	9.1	357.67	2	357.50	357.00	7.1	8,726	0.08%
2023/07/18	6.5	365.85	6	366.58	365.50	0.5	8,706	0.01%
2023/07/17	4	367.50	2	368.50	368.50	2	8,665	0.02%
2023/07/14	7	366.00	4	367.63	368.00	3	8,671	0.03%
2023/07/13	0	378.50	5.2	376.66	370.50	-5.2	8,592	-0.06%
2023/07/12	6	362.17	0.1	363.23	363.00	5.9	8,481	0.07%
2023/07/11	1	359.00	2	360.74	359.50	-1	8,712	-0.01%
2023/07/10	2.1	349.43	5	349.00	348.50	-2.9	8,663	-0.03%
2023/07/07	3.5	347.55	4.1	349.66	348.00	-0.6	8,645	-0.01%
2023/07/06	5.2	355.55	1	355.50	354.00	4.2	8,604	0.05%
2023/07/05	1	366.00	2	366.00	366.00	-1	8,456	-0.01%
2023/07/04	0	368.00	12	369.46	367.00	-12	8,386	-0.14%
2023/07/03	1	360.00	2.2	350.06	362.50	-1.2	8,333	-0.01%
2023/06/30	2	340.25	1.1	341.98	344.50	1	8,191	0.01%
2023/06/29	1	348.51	9	352.17	349.50	-8	8,124	-0.10%
2023/06/28	1	349.97	0	349.50	347.00	1	8,085	0.01%
2023/06/27	3.1	347.67	4	350.38	345.00	-1	8,099	-0.01%
2023/06/26	23.6	349.77	11	348.82	348.00	12.6	8,031	0.16%
2023/06/21	5.2	363.02	1	365.00	364.00	4.2	7,849	0.05%
2023/06/20	1.2	370.12	0	0.00	369.00	1.2	7,663	0.02%
2023/06/19	8	366.69	9.1	376.29	375.50	-1.1	7,520	-0.01%
2023/06/16	23.2	373.86	4.3	375.41	371.50	18.9	7,356	0.26%
2023/06/15	1	368.46	2.2	366.28	370.00	-1.2	6,961	-0.02%
2023/06/14	2	350.54	4.2	350.34	353.00	-2.2	6,673	-0.03%
2023/06/13	1.6	341.34	1.3	342.47	343.00	0.3	6,422	0.00%
2023/06/12	2	326.52	8.1	335.11	336.00	-6.1	6,199	-0.10%
2023/06/09	3	324.50	6	325.25	323.00	-3	6,062	-0.05%
2023/06/08	7.7	326.63	3	325.33	325.00	4.7	6,008	0.08%
2023/06/07	2	319.00	2.3	322.37	328.50	-0.3	5,959	-0.01%
2023/06/06	0	317.00	0.1	316.75	316.00	-0.1	5,807	0.00%
2023/06/05	1	318.50	1.1	318.89	319.50	-0.1	5,826	0.00%
2023/06/02	1	312.00	2	314.00	315.00	-1	5,989	-0.02%
2023/06/01	2.2	315.16	2	313.78	316.50	0.2	5,949	0.00%
2023/05/31	2	315.50	0	0.00	316.50	2	5,947	0.03%
2023/05/30	2	313.50	2	314.75	314.00	0	5,850	0.00%
2023/05/29	3	316.17	1.1	315.59	315.50	1.9	5,880	0.03%
2023/05/26	2.1	314.29	16.2	316.79	318.00	-14.1	5,899	-0.24%
2023/05/23	3	302.67	3	302.33	302.50	0	5,777	0.00%
2023/05/22	1.1	304.52	1.1	305.48	305.50	0	5,764	0.00%
2023/05/19	1.3	306.83	0	0.00	306.50	1.3	5,779	0.02%
2023/05/18	0	0.00	1	306.50	306.50	-1	5,779	-0.02%
2023/05/17	0.1	305.00	1	304.98	305.00	-0.9	5,729	-0.02%
2023/05/16	4	299.13	4	300.63	300.50	0	5,684	0.00%
2023/05/15	0	0.00	1	301.00	300.50	-1	5,704	-0.02%
2023/05/12	1	297.51	0	0.00	297.50	1	5,716	0.02%
2023/05/11	1	297.51	0	0.00	297.00	1	5,780	0.02%
2023/05/10	3.1	301.05	2	301.00	301.50	1.1	5,829	0.02%
2023/05/09	5	305.00	0	0.00	304.00	5	5,846	0.09%
2023/05/08	0	0.00	1	305.00	305.50	-1	5,872	-0.02%
2023/05/05	2	300.26	1	301.00	303.00	1	5,953	0.02%
2023/05/04	5	305.00	1.2	303.46	304.00	3.8	6,033	0.06%
2023/05/02	9	299.17	1	298.50	298.00	8	6,157	0.13%
2023/04/28	0	0.00	0	299.50	300.00	0	6,268	0.00%
2023/04/27	0.4	297.75	1	295.50	295.50	-0.6	6,235	-0.01%
2023/04/26	4.1	292.43	3	292.83	294.00	1.1	6,241	0.02%
2023/04/25	0	298.10	0	0.00	297.00	0	6,177	0.00%
2023/04/24	0	301.83	1	300.50	302.50	-1	6,173	-0.02%
2023/04/21	1	304.98	1	305.50	303.00	0	6,200	0.00%
2023/04/20	1.1	305.67	1	310.00	306.50	0.1	6,150	0.00%
2023/04/19	1.1	306.20	0	307.50	305.50	1.1	6,182	0.02%
2023/04/18	1	308.52	1.1	309.98	307.50	-0.1	6,219	0.00%
2023/04/17	2	310.00	1	313.38	310.00	1	6,239	0.02%
2023/04/14	9	312.72	10.7	315.15	314.50	-1.7	6,200	-0.03%
2023/04/13	1	299.50	1.1	300.45	300.50	-0.1	5,923	0.00%
2023/04/12	2.2	298.32	1	298.50	298.50	1.2	5,907	0.02%
2023/04/11	0	297.05	1.3	299.50	299.00	-1.2	5,890	-0.02%
2023/04/10	2.2	294.12	1	295.50	295.00	1.2	5,858	0.02%
2023/04/07	2.2	294.01	2	293.50	294.00	0.2	5,841	0.00%
2023/04/06	2.4	295.43	1	295.00	294.50	1.4	5,812	0.02%
2023/03/31	2	298.50	4	300.75	301.00	-2	5,773	-0.03%
2023/03/30	0	295.50	0	0.00	295.50	0	5,729	0.00%
2023/03/29	1.3	295.65	0	0.00	295.50	1.3	5,736	0.02%
2023/03/28	1	302.99	3	301.33	298.50	-2	5,722	-0.03%
2023/03/27	1	300.00	1.2	299.92	300.00	-0.2	5,663	0.00%
2023/03/24	0	0.00	3.3	299.35	300.50	-3.3	5,686	-0.06%
2023/03/23	2	292.75	3	294.83	294.50	-1	5,641	-0.02%
2023/03/22	1	295.50	3	295.33	295.00	-2	5,693	-0.04%
2023/03/21	0	0.00	4.3	292.64	293.00	-4.3	5,745	-0.07%
2023/03/20	2	286.50	2	287.25	287.50	0	5,733	0.00%
2023/03/17	3.1	287.71	3	287.33	286.50	0.1	5,758	0.00%
2023/03/16	3	287.33	2	286.00	286.50	1	5,757	0.02%
2023/03/15	0	290.00	2	289.50	289.00	-2	5,803	-0.03%
2023/03/14	3.3	285.12	1	285.00	285.00	2.3	5,821	0.04%
2023/03/13	0	288.50	0	290.00	292.00	0	5,739	0.00%
2023/03/10	2	290.51	1	290.00	290.00	1	5,743	0.02%
2023/03/09	4	297.75	2	295.50	295.50	2	5,756	0.03%
2023/03/08	2.1	300.63	0	299.00	298.50	2.1	5,826	0.04%
2023/03/07	0	0.00	2.4	298.44	301.50	-2.4	5,820	-0.04%
2023/03/06	1	290.99	1	290.00	290.00	0	5,662	0.00%
2023/03/03	1	289.53	1	288.00	288.00	0	5,664	0.00%
2023/03/02	0	288.00	1	287.50	289.50	-1	5,714	-0.02%
2023/03/01	1.1	286.12	0	0.00	289.50	1.1	5,716	0.02%
2023/02/24	6.3	288.94	5	288.61	286.50	1.3	5,699	0.02%
2023/02/23	5.2	290.94	4.1	290.27	290.00	1.1	5,649	0.02%
2023/02/22	0.2	292.27	0	292.00	290.00	0.2	5,588	0.00%
2023/02/21	2	295.00	2.1	296.07	297.50	-0.1	5,550	0.00%
2023/02/20	1	295.49	1	295.00	295.00	0	5,656	0.00%
2023/02/17	1.2	294.14	1	294.50	294.50	0.2	5,784	0.00%
2023/02/16	0	0.00	3.8	299.14	299.00	-3.8	5,823	-0.07%
2023/02/15	1.1	292.50	1	293.00	293.00	0.1	5,936	0.00%
2023/02/14	0	295.00	0	0.00	294.00	0	5,917	0.00%
2023/02/13	2	294.50	2	294.00	294.00	0	5,943	0.00%
2023/02/10	1	293.00	0	293.00	294.00	1	5,965	0.02%
2023/02/09	1	291.00	2.1	292.58	292.00	-1.1	5,975	-0.02%
2023/02/08	2.1	295.33	1.1	296.45	296.00	1	5,896	0.02%
2023/02/07	1	295.00	1	297.00	296.00	0	5,855	0.00%
2023/02/06	1.3	299.50	1	299.50	297.00	0.3	5,927	0.01%
2023/02/03	1	301.96	3.4	300.04	301.50	-2.3	5,966	-0.04%
2023/02/02	0.6	295.92	0	297.00	298.00	0.6	5,943	0.01%
2023/01/31	0.1	289.50	0	289.50	289.00	0.1	5,901	0.00%
2023/01/30	1	286.50	1.2	288.17	288.50	-0.2	5,870	0.00%
2023/01/17	0	0.00	2	286.75	286.00	-2	5,796	-0.03%
2023/01/16	0	0.00	0.1	281.69	281.50	-0.1	5,822	0.00%
2023/01/12	2.7	278.44	1	277.03	277.00	1.7	5,840	0.03%
2023/01/11	0.1	285.00	1	285.50	286.00	-0.9	5,798	-0.02%
2023/01/10	0.1	283.50	0	0.00	283.50	0.1	5,843	0.00%
2023/01/09	0	279.17	1	277.63	283.00	-1	5,912	-0.02%
2023/01/06	4.3	273.90	3.2	272.91	272.00	1.1	5,888	0.02%
2023/01/05	3.1	280.66	2	277.75	278.50	1.1	5,870	0.02%
2023/01/04	1.2	283.30	1	284.50	284.00	0.2	5,910	0.00%
2023/01/03	1	285.48	1	285.50	285.50	0	6,007	0.00%
2022/12/30	0	285.50	0	286.12	286.50	0	6,022	0.00%
2022/12/29	2	280.00	3	280.50	281.00	-1	6,145	-0.02%
2022/12/28	1	278.56	1	281.50	282.50	0	6,219	0.00%
2022/12/27	1.2	285.07	0	284.00	284.00	1.1	6,224	0.02%
2022/12/26	2.2	280.23	2	281.75	282.00	0.2	6,244	0.00%
2022/12/23	3	281.33	2	282.01	281.00	1	6,314	0.02%
2022/12/22	1	283.50	2	285.75	286.50	-1	6,337	-0.02%
2022/12/21	1	282.50	0	285.00	283.50	1	6,394	0.02%
2022/12/20	2	285.04	1	289.00	283.00	1	6,408	0.02%
2022/12/19	0	290.56	0	0.00	290.00	0	6,432	0.00%
2022/12/16	2.2	291.54	2	291.25	291.00	0.2	6,428	0.00%
2022/12/15	3	294.33	3	294.33	295.50	0	6,382	0.00%
2022/12/14	2	293.50	3	293.67	295.50	-1	6,367	-0.02%
2022/12/13	1	291.00	1	291.50	291.50	0	6,326	0.00%
2022/12/12	2	291.00	2	292.50	293.50	0	6,268	0.00%
2022/12/09	2	294.25	3	294.50	294.50	-1	6,337	-0.02%
2022/12/08	6	291.75	5	292.80	294.50	1	6,341	0.02%
2022/12/07	4	295.00	4	294.88	294.50	0	6,355	0.00%
2022/12/06	0	0.00	1	303.00	301.00	-1	6,334	-0.02%
2022/12/05	1	303.50	1	302.50	302.50	0	6,325	0.00%
2022/12/02	1	302.50	1	304.00	305.00	0	6,404	0.00%
2022/12/01	1	304.50	2.4	305.21	305.00	-1.4	6,403	-0.02%
2022/11/30	0	0.00	0.2	299.00	302.00	-0.2	6,349	0.00%
2022/11/29	0	0.00	0	296.00	298.00	0	6,266	0.00%
2022/11/28	2	294.25	1	293.01	293.00	1	6,246	0.02%
2022/11/25	1	299.50	2	302.00	302.00	-1	6,239	-0.02%
2022/11/24	0	0.00	8.3	299.84	302.00	-8.3	6,203	-0.13%
2022/11/23	0.1	295.50	0	0.00	295.50	0.1	6,181	0.00%
2022/11/21	1.1	295.68	0	0.00	293.50	1.1	6,198	0.02%
2022/11/18	0	292.00	0	0.00	293.00	0	6,158	0.00%
2022/11/17	0	0.00	0.3	290.17	292.00	-0.3	6,157	0.00%
2022/11/16	1	287.50	3	290.00	288.50	-2	6,191	-0.03%
2022/11/15	0	0.00	5	290.10	293.00	-5	6,108	-0.08%
2022/11/14	0	0.00	0.1	284.50	285.50	-0.1	5,980	0.00%
2022/11/11	1	283.50	2.2	282.85	283.50	-1.2	5,919	-0.02%
2022/11/10	0	270.50	0	0.00	271.00	0	5,787	0.00%
2022/11/09	3	273.83	3	274.00	274.00	0	5,787	0.00%
2022/11/08	1	272.50	2	274.49	274.00	-1	5,811	-0.02%
2022/11/07	1	269.50	3	271.83	273.00	-2	5,827	-0.03%
2022/11/04	1	268.00	1	269.00	269.50	0	5,873	0.00%
2022/11/03	1	265.00	1	266.50	267.00	0	5,942	0.00%
2022/11/02	0	268.50	1	267.00	268.50	-1	5,982	-0.02%
2022/11/01	1	259.00	2	260.00	261.00	-1	5,890	-0.02%
2022/10/31	3	257.00	2	257.50	257.50	1	5,861	0.02%
2022/10/28	1	262.50	2	260.75	258.00	-1	5,930	-0.02%
2022/10/27	2	257.75	2	259.25	258.00	0	5,946	0.00%
2022/10/26	2	254.75	1	256.00	256.00	1	6,026	0.02%
2022/10/25	3	257.83	0	0.00	259.50	3	5,989	0.05%
2022/10/24	0	0.00	3	269.33	268.50	-3	5,924	-0.05%
2022/10/20	1	262.09	0	0.00	265.50	1	5,987	0.02%
2022/10/19	0	269.00	0	270.00	268.00	0	5,926	0.00%
2022/10/17	0	0.00	1	270.00	268.50	-1	5,911	-0.02%
2022/10/14	5	270.30	2	266.25	266.00	3	5,871	0.05%
2022/10/13	3.1	266.66	2	269.25	268.00	1.1	5,867	0.02%
2022/10/12	2	273.00	8	271.44	272.00	-6	5,811	-0.10%
2022/10/11	4.1	263.55	2	263.25	264.50	2.1	5,770	0.04%
2022/10/07	2	275.50	1	275.00	275.00	1	5,720	0.02%
2022/10/06	0	278.00	3.1	275.87	278.50	-3.1	5,778	-0.05%
2022/10/05	0	0.00	1.4	270.00	269.50	-1.4	5,777	-0.02%
2022/10/03	2	252.75	1	252.00	252.00	1	5,734	0.02%
2022/09/29	1	251.50	4	252.38	252.50	-3	5,831	-0.05%
2022/09/28	2	257.25	2	253.25	252.00	0	5,843	0.00%
2022/09/26	2	260.00	1	262.50	260.50	1	5,877	0.02%
2022/09/23	3	267.50	3	268.17	266.50	0	5,917	0.00%
2022/09/22	1	267.00	3	269.33	270.00	-2	5,978	-0.03%
2022/09/21	2	268.50	2	267.75	267.00	0	6,024	0.00%
2022/09/20	1.1	269.91	3	270.67	271.00	-1.9	6,062	-0.03%
2022/09/19	2	271.00	2	267.75	269.00	0	6,091	0.00%
2022/09/16	1	266.00	2	265.01	264.50	-1	6,157	-0.02%
2022/09/15	3	268.00	3	269.17	270.50	0	6,167	0.00%
2022/09/14	4	266.88	4	267.63	268.00	0	6,154	0.00%
2022/09/13	2	270.25	2	269.25	269.00	0	6,135	0.00%
2022/09/12	1	269.00	1	270.00	270.00	0	6,119	0.00%
2022/09/08	0	0.00	9.1	266.45	268.00	-9.1	6,155	-0.15%
2022/09/07	0.2	255.00	2	255.50	257.00	-1.8	6,129	-0.03%
2022/09/02	5	254.70	3	255.83	255.00	2	6,164	0.03%
2022/09/01	2	256.25	1	256.50	258.50	1	6,131	0.02%
2022/08/31	2.2	261.50	2	261.50	263.00	0.2	6,065	0.00%
2022/08/30	1	263.50	1	264.00	264.00	0	6,027	0.00%
2022/08/29	2	262.00	0	0.00	262.50	2	6,025	0.03%
2022/08/26	1	268.50	1	269.50	268.00	0	5,979	0.00%
2022/08/25	2	267.50	2.4	266.92	268.00	-0.4	5,937	-0.01%
2022/08/23	1	266.00	1	266.00	266.00	0	5,986	0.00%
2022/08/22	1	269.50	1	269.50	269.50	0	5,968	0.00%
2022/08/19	2	271.00	2.1	272.43	272.50	-0.1	5,988	0.00%
2022/08/17	2	272.50	3.1	272.47	272.50	-1.1	6,006	-0.02%
2022/08/16	1	271.50	1	272.48	272.50	0	5,963	0.00%
2022/08/15	0	0.00	2.2	273.42	274.00	-2.2	5,951	-0.04%
2022/08/12	7.2	266.17	3	267.00	267.00	4.2	5,913	0.07%
2022/08/11	1	267.50	1	269.01	272.50	0	5,864	0.00%
2022/08/10	1	270.98	6	270.50	272.00	-5	5,811	-0.09%
2022/08/09	1	265.50	0	0.00	265.00	1	5,751	0.02%
2022/08/08	0.1	263.00	0	0.00	264.50	0.1	5,692	0.00%
2022/08/05	5	263.40	0	0.00	262.50	5	5,722	0.09%
2022/08/04	2	259.50	1.1	259.58	261.00	0.9	5,712	0.02%
2022/08/03	0.6	260.11	8	262.49	264.00	-7.5	5,587	-0.13%
2022/08/02	1	255.99	1	254.52	258.50	0	5,541	0.00%
2022/08/01	0	0.00	0	259.00	258.50	0	5,448	0.00%
2022/07/29	2	258.75	1	258.00	258.00	1	5,489	0.02%
2022/07/28	0	0.00	5.5	263.21	262.00	-5.5	5,405	-0.10%
2022/07/27	0	252.50	3	250.00	254.00	-3	5,264	-0.06%
2022/07/22	1	246.50	1	248.00	248.00	0	5,269	0.00%
2022/07/21	1	251.00	0.1	250.00	250.00	0.9	5,285	0.02%
2022/07/20	2	249.50	2	249.25	249.00	0	5,328	0.00%
2022/07/18	1	245.50	2	246.00	245.00	-1	5,388	-0.02%
2022/07/15	4	245.13	0.1	242.50	245.00	3.9	5,331	0.07%
2022/07/14	3	240.17	2.5	242.00	239.50	0.5	5,273	0.01%
2022/07/13	1	239.00	1	239.50	239.50	0	5,153	0.00%
2022/07/12	0	0.00	1.1	230.09	231.00	-1.1	5,004	-0.02%
2022/07/11	1	228.50	0	0.00	229.50	1	4,953	0.02%
2022/07/08	0	0.00	1	228.99	227.50	-1	4,938	-0.02%
2022/07/06	1.1	213.14	1	210.50	210.50	0.1	4,852	0.00%
2022/07/05	2.2	220.39	0	0.00	220.50	2.2	4,823	0.05%
2022/07/04	0	220.00	0	0.00	219.00	0	4,779	0.00%
2022/07/01	0	222.00	0	0.00	221.50	0	4,772	0.00%
2022/06/30	0.6	221.79	1	222.00	221.50	-0.4	4,734	-0.01%
2022/06/29	3.1	226.48	2	227.25	227.50	1.1	4,712	0.02%
2022/06/28	0.1	235.00	0	0.00	236.00	0.1	4,659	0.00%
2022/06/27	0.1	237.00	0.1	237.50	236.50	0	4,642	0.00%
2022/06/24	0	0.00	3	238.67	239.00	-3	4,593	-0.07%
2022/06/23	0	0.00	1.1	234.32	234.00	-1.1	4,512	-0.02%
2022/06/22	0	0.00	0.1	227.50	226.50	-0.1	4,468	0.00%
2022/06/21	0	0.00	5.1	230.04	232.50	-5.1	4,482	-0.11%
2022/06/20	0.1	222.00	0	0.00	220.00	0.1	4,455	0.00%
2022/06/17	5	223.00	0	0.00	227.00	5	4,446	0.11%
2022/06/16	0.1	230.00	8	229.06	227.50	-7.9	4,419	-0.18%
2022/06/15	4.3	225.40	2.1	225.24	225.00	2.2	4,488	0.05%
2022/06/14	2	225.50	0	0.00	228.50	2	4,547	0.04%
2022/06/13	1.2	228.89	1.9	228.00	228.00	-0.8	4,603	-0.02%
2022/06/10	1	237.50	0	0.00	237.00	1	4,633	0.02%
2022/06/09	3	234.50	1	236.00	235.00	2	4,652	0.04%
2022/06/08	4	233.75	6	233.83	234.50	-2	4,773	-0.04%
2022/06/07	5	232.70	23	234.26	233.00	-18	4,895	-0.37%
2022/06/06	22	238.77	2.1	237.78	239.00	20	4,910	0.41%
2022/06/02	3	238.17	12	237.00	236.50	-9	5,069	-0.18%
2022/06/01	10	241.50	0	0.00	241.50	10	5,167	0.19%
2022/05/31	1	238.30	0.1	239.50	241.50	0.9	5,179	0.02%
2022/05/30	1.1	235.62	1.4	236.64	238.50	-0.4	5,154	-0.01%
2022/05/27	0	0.00	0	231.50	231.50	0	5,161	0.00%
2022/05/25	2	220.75	2	222.25	222.50	0	5,406	0.00%
2022/05/24	2	223.50	2	220.00	220.00	0	5,433	0.00%
2022/05/23	1	225.50	1	226.50	225.00	0	5,443	0.00%
2022/05/20	0	0.00	0.1	226.00	226.50	-0.1	5,468	0.00%
2022/05/19	2.1	221.35	2	222.26	222.00	0.1	5,431	0.00%
2022/05/18	0	0.00	0.1	230.00	231.00	-0.1	5,396	0.00%
2022/05/17	1.1	224.10	0.1	226.00	225.00	1	5,392	0.02%
2022/05/16	0	0.00	0.6	225.26	223.00	-0.6	5,391	-0.01%
2022/05/13	4.4	218.72	4.5	220.22	221.00	-0.1	5,479	0.00%
2022/05/12	2.4	220.58	2	220.25	218.50	0.4	5,516	0.01%
2022/05/11	2.2	223.17	2	223.50	223.50	0.2	5,557	0.00%
2022/05/10	2.5	224.97	2	225.46	226.50	0.5	5,575	0.01%
2022/05/09	5.8	231.35	0.5	231.00	230.00	5.3	5,570	0.10%
2022/05/06	3	233.00	6	232.83	234.00	-3	5,644	-0.05%
2022/05/05	1	244.00	0	241.00	241.00	1	5,662	0.02%
2022/05/04	4	242.12	4	241.38	241.00	0	5,679	0.00%
2022/05/03	3.3	242.61	3	242.33	242.50	0.3	5,723	0.01%
2022/04/29	0	0.00	5.5	250.14	250.00	-5.5	5,700	-0.10%
2022/04/28	1	249.00	0	246.00	246.50	1	5,688	0.02%
2022/04/26	2	240.09	5.4	246.72	252.00	-3.4	5,658	-0.06%
2022/04/25	5.8	237.34	7	238.64	236.50	-1.2	5,558	-0.02%
2022/04/22	11.9	246.76	1	246.00	246.00	10.9	5,492	0.20%
2022/04/21	0	253.00	4.1	253.00	253.00	-4.1	5,506	-0.07%
2022/04/19	4	249.12	2	248.50	247.50	2	5,593	0.04%
2022/04/18	3.1	247.70	1	247.51	247.50	2.1	5,687	0.04%
2022/04/15	2	250.25	2	249.50	249.50	0	5,744	0.00%
2022/04/14	2	253.76	2	253.50	253.00	0	5,818	0.00%
2022/04/13	1	254.50	1	255.50	255.50	0	5,895	0.00%
2022/04/12	3.1	249.21	2	250.00	248.50	1.1	6,001	0.02%
2022/04/11	3	252.67	0	0.00	250.50	3	6,165	0.05%
2022/04/08	0	261.50	0	0.00	261.00	0	6,171	0.00%
2022/04/07	0.1	262.36	0.1	262.00	261.00	0	6,140	0.00%
2022/04/06	1	263.50	0.1	264.50	263.50	0.9	6,089	0.01%
2022/03/31	1	268.50	0	0.00	268.50	1	6,046	0.02%
2022/03/30	0	0.00	0.1	267.50	268.00	-0.1	6,023	0.00%
2022/03/29	0	0.00	1	266.00	266.00	-1	6,009	-0.02%
2022/03/28	3	261.83	1	261.50	265.00	2	5,983	0.03%
2022/03/25	0	0.00	1.1	269.36	268.00	-1.1	5,976	-0.02%
2022/03/24	0	263.00	1	265.00	266.50	-1	5,949	-0.02%
2022/03/23	1	262.50	1.2	264.29	264.50	-0.2	5,966	0.00%
2022/03/22	0.2	262.50	1	262.00	262.00	-0.8	6,010	-0.01%
2022/03/21	1.1	262.45	1.8	264.54	261.00	-0.7	6,015	-0.01%
2022/03/18	1.1	257.54	1	256.00	256.00	0.1	5,994	0.00%
2022/03/17	0.3	259.44	2.1	258.14	260.50	-1.8	5,919	-0.03%
2022/03/16	5.1	249.98	5.5	248.82	249.00	-0.4	5,902	-0.01%
2022/03/15	1.1	252.94	1	251.50	251.50	0.1	5,896	0.00%
2022/03/14	2	259.75	2	260.25	257.50	0	5,859	0.00%
2022/03/11	0	0.00	5.2	261.41	262.00	-5.2	5,846	-0.09%
2022/03/10	1	255.00	2.4	253.92	254.50	-1.4	5,727	-0.02%
2022/03/09	3	238.51	5	240.70	241.50	-2	5,639	-0.04%
2022/03/08	2.5	239.53	2	236.25	235.50	0.5	5,627	0.01%
2022/03/07	1.3	248.00	3	248.00	247.00	-1.7	5,457	-0.03%
2022/03/04	0	255.50	0	0.00	254.50	0	5,476	0.00%
2022/03/03	1	255.04	0	0.00	256.00	1	5,476	0.02%
2022/03/02	0	256.50	0	0.00	255.00	0	5,469	0.00%
2022/03/01	4	254.12	0	0.00	256.50	4	5,442	0.07%
2022/02/25	8.9	248.37	2	246.50	246.50	6.9	5,352	0.13%
2022/02/24	0.2	254.78	0	0.00	253.50	0.2	5,188	0.00%
2022/02/23	1	258.50	1	260.00	259.00	0	5,124	0.00%
2022/02/22	2.1	256.55	0	0.00	257.00	2.1	5,131	0.04%
2022/02/21	3.2	258.43	1	259.00	260.00	2.2	5,160	0.04%
2022/02/17	1	260.50	1	262.00	261.00	0	5,306	0.00%
2022/02/16	2	258.25	0	258.50	258.50	2	5,301	0.04%
2022/02/15	4	253.00	3	254.17	253.50	1	5,291	0.02%
2022/02/14	4.5	258.60	1	256.00	256.00	3.5	5,230	0.07%
2022/02/11	3	265.83	3	266.83	265.50	0	5,213	0.00%
2022/02/10	1	268.50	1	269.50	269.50	0	5,211	0.00%
2022/02/09	1.1	269.55	0	0.00	269.50	1.1	5,236	0.02%
2022/02/07	0	271.50	0	0.00	271.00	0	5,302	0.00%
2022/01/26	3	268.33	1	270.00	268.00	2	5,277	0.04%
2022/01/25	3	267.33	1.6	268.63	269.00	1.4	5,366	0.03%
2022/01/21	5	275.20	6	273.50	272.50	-1	5,584	-0.02%
2022/01/20	1	270.00	1	272.00	272.50	0	5,662	0.00%
2022/01/18	1	275.50	0	277.00	274.00	1	5,689	0.02%
2022/01/14	1	273.00	1	271.50	271.50	0	5,829	0.00%
2022/01/13	5	277.50	2.3	277.85	277.00	2.7	5,810	0.05%
2022/01/12	3	281.50	1	282.00	282.00	2	5,855	0.03%
2022/01/11	0	0.00	1.1	289.41	287.00	-1.1	5,922	-0.02%
2022/01/10	1	280.50	1.1	283.09	283.50	-0.1	5,990	0.00%
2022/01/07	1	287.00	1.2	287.31	283.00	-0.2	6,036	0.00%
2022/01/06	2	288.03	4	287.88	291.00	-2	6,082	-0.03%
2022/01/05	1	301.32	2	292.75	290.50	-1	6,030	-0.02%
2022/01/04	4.2	290.88	6	291.83	297.00	-1.8	5,941	-0.03%
2022/01/03	0.2	277.00	2	280.00	282.00	-1.8	5,736	-0.03%
2021/12/30	2	276.00	1	275.00	275.00	1	5,703	0.02%
2021/12/29	2	278.25	0	0.00	278.00	2	5,763	0.03%
2021/12/28	0.2	277.00	0	0.00	277.50	0.2	5,852	0.00%
2021/12/27	0.2	274.50	3	274.83	275.50	-2.9	5,913	-0.05%
2021/12/24	1	271.50	0	0.00	270.50	1	5,941	0.02%
2021/12/23	0	0.00	2.1	269.24	270.00	-2.1	6,021	-0.03%
2021/12/22	1	266.50	0	0.00	265.50	1	6,077	0.02%
2021/12/21	0	0.00	1.2	266.08	266.00	-1.2	6,143	-0.02%
2021/12/20	1.2	266.25	1	264.00	264.00	0.2	6,207	0.00%
2021/12/17	1	269.00	0	0.00	269.00	1	6,287	0.02%
2021/12/16	1	267.00	1	266.00	266.00	0	6,256	0.00%
2021/12/15	1	266.00	1	267.00	267.50	0	6,311	0.00%
2021/12/14	1.2	267.00	2	268.75	269.00	-0.8	6,378	-0.01%
2021/12/13	1	269.00	1	270.00	270.00	0	6,378	0.00%
2021/12/10	1.2	269.17	1.5	270.97	271.00	-0.3	6,400	0.00%
2021/12/09	0	0.00	4.3	266.45	269.00	-4.3	6,351	-0.07%
2021/12/07	1	260.50	1	261.51	263.00	0	6,367	0.00%
2021/12/03	0	0.00	0	262.00	261.50	0	6,370	0.00%
2021/12/02	0	260.50	2	260.50	261.50	-2	6,385	-0.03%
2021/11/30	0	258.50	1	258.00	256.00	-1	6,421	-0.02%
2021/11/26	2.2	253.74	1	253.50	252.00	1.2	6,397	0.02%
2021/11/25	0	259.50	0	260.50	259.00	0	6,527	0.00%
2021/11/24	1.1	256.02	1	260.00	256.00	0.1	6,515	0.00%
2021/11/23	3	255.33	0	0.00	255.00	3	6,547	0.05%
2021/11/22	1	259.00	0	0.00	259.00	1	6,572	0.02%
2021/11/19	0	0.00	0.1	260.50	261.00	-0.1	6,626	0.00%
2021/11/18	0.1	260.00	0.1	260.00	260.00	0	6,633	0.00%
2021/11/17	2.2	259.56	2.6	260.87	261.50	-0.5	6,621	-0.01%
2021/11/16	2.2	255.83	1	256.00	256.00	1.2	6,622	0.02%
2021/11/11	1.1	260.50	1	259.00	259.00	0.1	6,996	0.00%
2021/11/09	0	0.00	1	266.00	266.00	-1	7,005	-0.01%
2021/11/08	1.1	260.05	1	257.50	259.50	0.1	6,981	0.00%
2021/11/05	1	259.00	7.4	259.04	262.00	-6.4	6,943	-0.09%
2021/11/04	1.1	249.32	4	253.26	253.50	-2.9	6,851	-0.04%
2021/11/03	5	247.40	2	247.00	247.00	3	6,809	0.04%
2021/11/02	5	253.30	5.1	254.05	252.00	-0.1	6,775	0.00%
2021/11/01	0.3	252.08	2.1	255.10	257.50	-1.8	6,677	-0.03%
2021/10/29	7.1	246.57	3	248.33	245.00	4.1	6,571	0.06%
2021/10/28	3.1	247.35	4	249.00	252.50	-1	6,545	-0.01%
2021/10/27	3.3	243.83	2	246.50	244.50	1.3	6,488	0.02%
2021/10/26	4.1	244.78	2	245.74	244.50	2.1	6,511	0.03%
2021/10/25	1	243.00	0	0.00	242.50	1	6,487	0.02%
2021/10/22	8	244.50	4	244.25	244.00	4	6,498	0.06%
2021/10/21	5.1	254.37	4	252.88	253.00	1.1	6,467	0.02%
2021/10/20	5.1	255.72	7.8	256.45	254.50	-2.7	6,446	-0.04%
2021/10/19	6	251.42	3	254.17	259.00	3	6,348	0.05%
2021/10/18	0	0.00	13	245.93	249.50	-13	6,260	-0.21%
2021/10/15	3	237.20	1	239.00	240.00	2	6,152	0.03%
2021/10/14	7.4	239.91	3	238.33	235.50	4.4	6,115	0.07%
2021/10/13	0	0.00	1	250.00	246.50	-1	6,163	-0.02%
2021/10/12	3	245.67	0	0.00	247.00	3	6,208	0.05%
2021/10/08	0	0.00	3	251.00	250.50	-3	6,432	-0.05%
2021/10/07	1	247.50	0	0.00	248.50	1	6,677	0.01%
2021/10/06	0	244.00	0	0.00	244.50	0	6,838	0.00%
2021/10/05	0	245.00	1	243.00	245.00	-1	6,788	-0.01%
2021/10/04	3.4	242.15	4	241.63	240.00	-0.7	6,716	-0.01%
2021/10/01	2.2	248.05	0	249.00	248.00	2.2	6,663	0.03%
2021/09/30	1	250.50	1	252.00	252.00	0	6,611	0.00%
2021/09/29	2.3	248.44	1	248.50	248.50	1.3	6,538	0.02%
2021/09/28	2.2	254.70	1	253.50	252.50	1.2	6,485	0.02%
2021/09/27	3	257.01	1	258.50	258.00	2	6,500	0.03%
2021/09/24	1.1	260.68	1	266.00	260.00	0.1	6,478	0.00%
2021/09/23	0.2	253.75	0	0.00	251.50	0.2	6,459	0.00%
2021/09/22	0.3	251.82	0	0.00	250.00	0.3	6,483	0.00%
2021/09/17	3.2	256.40	6	256.25	256.00	-2.8	6,393	-0.04%
2021/09/16	2	259.00	1	259.50	260.00	1	6,390	0.02%
2021/09/15	5.4	259.39	8	261.50	258.00	-2.6	6,445	-0.04%
2021/09/14	3.3	263.79	2	264.50	263.50	1.3	6,418	0.02%
2021/09/13	6.2	264.02	3	263.00	263.50	3.2	6,446	0.05%
2021/09/10	4	268.63	4	269.13	269.00	0	6,413	0.00%
2021/09/09	3	268.51	2	270.00	269.50	1	6,507	0.02%
2021/09/08	2	270.75	2	270.50	270.50	0	6,523	0.00%
2021/09/07	3	271.67	3	271.33	271.50	0	6,535	0.00%
2021/09/06	0	0.00	1	272.50	273.50	-1	6,572	-0.02%
2021/09/03	0	0.00	0	272.00	272.00	0	6,531	0.00%
2021/09/02	1.2	268.84	1.2	268.67	268.50	0	6,505	0.00%
2021/09/01	1.1	271.05	2.1	271.95	272.00	-1	6,509	-0.02%
2021/08/31	13	267.50	8	267.69	270.50	5	6,447	0.08%
2021/08/30	5	276.81	2	278.25	279.50	3	6,302	0.05%
2021/08/27	3	278.17	3	278.67	279.00	0	6,324	0.00%
2021/08/26	6	276.92	3	277.67	276.50	3	6,330	0.05%
2021/08/25	0	0.00	7.1	276.07	277.50	-7.1	6,329	-0.11%
2021/08/24	2	269.25	0	0.00	268.00	2	6,301	0.03%
2021/08/23	7	268.43	0.1	270.00	270.00	6.9	6,332	0.11%
2021/08/20	3.4	267.04	0.1	266.50	263.00	3.3	6,313	0.05%
2021/08/19	2	269.50	1	272.00	269.00	1	6,388	0.02%
2021/08/18	0	268.50	0	0.00	267.00	0	6,264	0.00%
2021/08/17	6.2	267.58	2	262.25	262.00	4.2	6,120	0.07%
2021/08/16	0	0.00	1	278.00	279.00	-1	5,946	-0.02%
2021/08/13	2.1	272.79	1	274.00	274.00	1.1	5,988	0.02%
2021/08/12	1	277.98	2	278.25	276.50	-1	6,034	-0.02%
2021/08/11	0	0.00	1	279.00	280.00	-1	6,028	-0.02%
2021/08/10	1.7	280.18	1	280.00	278.00	0.7	6,107	0.01%
2021/08/09	3	279.36	3	280.50	281.50	0	6,164	0.00%
2021/08/06	4.2	285.68	2	286.25	285.00	2.2	6,230	0.03%
2021/08/05	4.1	286.27	2	286.50	287.00	2.1	6,349	0.03%
2021/08/04	1	286.00	4	287.63	286.50	-3	6,560	-0.05%
2021/08/03	5.1	285.71	2	286.75	287.50	3.1	6,696	0.05%
2021/08/02	2.1	285.70	1	287.08	287.00	1.1	6,630	0.02%
2021/07/30	4.1	287.53	3	288.17	287.00	1.1	6,670	0.02%
2021/07/29	3	291.18	0	0.00	291.50	3	6,744	0.04%
2021/07/28	3	289.50	0	0.00	292.00	3	6,843	0.04%
2021/07/27	6.1	294.96	2.1	292.67	292.00	4.1	6,954	0.06%
2021/07/26	3.1	304.19	0	0.00	299.00	3.1	7,031	0.04%
2021/07/23	2	306.00	1	306.00	304.00	1	7,221	0.01%
2021/07/22	5	304.40	4	307.26	303.00	1	7,307	0.01%
2021/07/21	0	301.00	1	306.00	306.00	-1	7,336	-0.01%
2021/07/20	3.1	304.19	1	299.50	300.00	2.1	7,312	0.03%
2021/07/19	12	306.46	14.1	309.96	308.00	-2.1	7,352	-0.03%
2021/07/16	1.1	315.73	3	318.83	319.50	-1.9	7,368	-0.03%
2021/07/15	9	326.49	3.2	324.46	320.50	5.9	7,429	0.08%
2021/07/14	11.2	317.42	17	317.62	323.00	-5.8	7,510	-0.08%
2021/07/13	0	0.00	3	306.33	307.00	-3	7,306	-0.04%
2021/07/12	0	0.00	0.1	298.00	299.50	-0.1	7,147	0.00%
2021/07/09	3	295.01	2	295.75	295.00	1	7,204	0.01%
2021/07/08	2	300.50	3	302.50	301.50	-1	7,236	-0.01%
2021/07/07	0	0.00	1	303.00	303.50	-1	7,260	-0.01%
2021/07/06	1	302.50	0	0.00	303.50	1	7,341	0.01%
2021/07/05	2	302.50	1	303.50	304.00	1	7,396	0.01%
2021/07/02	0	299.50	3	303.67	299.00	-3	7,426	-0.04%
2021/07/01	1	301.00	2	301.50	297.50	-1	7,406	-0.01%
2021/06/30	0	301.50	0.3	301.32	303.00	-0.3	7,452	0.00%
2021/06/29	3	298.83	3	299.50	299.50	0	7,513	0.00%
2021/06/28	0	0.00	1.1	297.36	297.00	-1.1	7,553	-0.01%
2021/06/25	2.1	292.21	4.1	294.23	295.00	-2	7,636	-0.03%
2021/06/24	9.1	290.91	3.1	290.36	290.00	6	7,589	0.08%
2021/06/23	2	295.25	3	295.67	296.00	-1	7,550	-0.01%
2021/06/22	1	296.94	2	299.72	296.00	-1	7,564	-0.01%
2021/06/21	2	294.26	2	294.00	294.00	0	7,547	0.00%
2021/06/18	0	301.00	0.1	302.64	299.50	-0.1	7,535	0.00%
2021/06/17	0	299.67	0	0.00	299.50	0	7,434	0.00%
2021/06/16	0	0.00	2	303.98	303.00	-2	7,548	-0.03%
2021/06/15	1	302.00	1.5	304.64	302.00	-0.5	7,627	-0.01%
2021/06/11	1	295.99	2	296.50	296.50	-1	7,614	-0.01%
2021/06/09	1.1	297.73	1.1	295.29	295.00	0	7,788	0.00%
2021/06/08	0	295.00	0	0.00	297.50	0	7,882	0.00%
2021/06/07	2.1	296.23	0	0.00	297.00	2.1	8,083	0.03%
2021/06/04	0.2	295.45	2	297.45	297.00	-1.8	8,210	-0.02%
2021/06/03	2	296.75	1	297.00	297.00	1	8,421	0.01%
2021/06/02	1	298.00	2	298.00	298.50	-1	8,510	-0.01%
2021/06/01	0	296.00	0	294.00	297.00	0	8,612	0.00%
2021/05/31	1	293.00	2.1	292.36	296.00	-1.1	8,755	-0.01%
2021/05/28	2	291.25	1.1	292.45	291.50	1	8,813	0.01%
2021/05/27	0.1	285.50	3	288.35	293.50	-3	8,955	-0.03%
2021/05/26	1	290.00	3	290.83	290.00	-2	9,116	-0.02%
2021/05/25	0	0.00	1.1	288.91	290.00	-1.1	9,278	-0.01%
2021/05/24	6	283.34	3	285.33	285.00	3	9,379	0.03%
2021/05/21	2.5	286.87	1.1	286.86	289.00	1.4	9,496	0.01%
2021/05/20	0	0.00	4.1	279.88	281.00	-4.1	9,525	-0.04%
2021/05/19	1	274.00	1	275.00	273.50	0	9,565	0.00%
2021/05/18	1.2	274.25	0	0.00	274.50	1.2	9,817	0.01%
2021/05/17	2.2	267.05	2	263.51	266.50	0.2	10,280	0.00%
2021/05/14	2	266.03	0.1	271.00	266.50	1.9	10,532	0.02%
2021/05/13	0	0.00	3	266.00	264.50	-3	10,530	-0.03%
2021/05/12	5.2	265.43	7	259.00	265.00	-1.8	10,497	-0.02%
2021/05/11	6.2	273.48	0	0.00	271.00	6.2	10,427	0.06%
2021/05/10	0.2	289.73	0	0.00	287.50	0.2	10,349	0.00%
2021/05/07	0	0.00	4.2	290.69	293.50	-4.2	10,556	-0.04%
2021/05/06	2.2	281.78	1	283.00	283.00	1.2	10,604	0.01%
2021/05/05	1.1	289.00	1	286.00	283.50	0.1	10,605	0.00%
2021/05/04	9	293.56	8	292.81	291.50	1	10,601	0.01%
2021/05/03	1.3	303.46	4	306.25	306.50	-2.7	10,520	-0.03%
2021/04/29	6	308.25	7	310.29	302.50	-1	10,571	-0.01%
2021/04/28	0	0.00	6.2	303.73	305.50	-6.2	10,525	-0.06%
2021/04/27	0	300.50	2	301.25	302.00	-2	10,594	-0.02%
2021/04/26	0	0.00	1	297.50	298.00	-1	10,649	-0.01%
2021/04/23	2	294.25	1	293.00	297.00	1	11,017	0.01%
2021/04/22	3.2	297.53	7.1	295.21	293.00	-3.8	11,200	-0.03%
2021/04/21	10.1	303.98	10.1	301.91	301.00	0	11,269	0.00%
2021/04/20	5.1	304.41	6.9	305.77	307.50	-1.8	11,321	-0.02%
2021/04/19	0	0.00	6.4	296.69	298.00	-6.4	11,243	-0.06%
2021/04/16	2	292.50	1.1	293.64	296.50	0.9	11,421	0.01%
2021/04/15	0	0.00	1.1	289.34	295.50	-1.1	11,843	-0.01%
2021/04/14	2	290.00	1	288.00	291.50	1	12,150	0.01%
2021/04/13	1	293.00	4	294.63	292.00	-3	12,554	-0.02%
2021/04/12	8.4	294.94	1	292.00	291.00	7.4	12,759	0.06%
2021/04/09	0	0.00	1	299.50	299.00	-1	12,786	-0.01%
2021/04/08	1	298.00	3	297.67	297.00	-2	12,809	-0.02%
2021/04/07	3	296.17	14	297.04	298.50	-11	12,818	-0.09%
2021/04/06	3.1	299.48	0	0.00	298.00	3.1	12,773	0.02%
2021/04/01	1	295.48	6	294.75	295.50	-5	12,726	-0.04%
2021/03/31	2	291.24	3	289.00	288.00	-1	12,593	-0.01%
2021/03/30	2	291.25	223	293.72	292.50	-221	12,538	-1.76%	大賣/鉅額交易
2021/03/29	12.2	286.87	3	287.83	288.00	9.2	12,459	0.07%
2021/03/26	1	284.50	2	285.03	288.00	-1	12,493	-0.01%
2021/03/25	4	283.50	9	284.00	284.00	-5	12,538	-0.04%
2021/03/24	2	286.24	2	286.50	285.50	0	12,556	0.00%
2021/03/23	0	287.50	1	289.50	288.00	-1	12,582	-0.01%
2021/03/19	2.1	284.90	3	285.33	283.00	-0.9	12,739	-0.01%
2021/03/18	6	286.84	91.7	290.49	288.00	-85.7	12,699	-0.67%
2021/03/17	1	282.00	1	283.50	284.00	0	12,670	0.00%
2021/03/15	0	280.50	0	280.50	277.50	0	12,623	0.00%
2021/03/12	3	282.17	1	285.00	282.00	2	12,679	0.02%
2021/03/11	3	277.22	6	278.08	281.50	-3	12,777	-0.02%
2021/03/10	2	267.75	1.2	266.62	265.00	0.8	12,730	0.01%
2021/03/09	5.1	262.91	5	263.81	263.50	0.1	12,665	0.00%
2021/03/08	5	272.39	2.1	272.42	270.50	3	12,526	0.02%
2021/03/05	6.1	275.88	2	277.25	275.00	4.1	12,528	0.03%
2021/03/04	15.2	282.30	0	0.00	281.00	15.2	12,597	0.12%
2021/03/03	8	284.31	0	0.00	289.00	8	12,531	0.06%
2021/03/02	0.6	292.83	7	294.43	288.00	-6.4	12,523	-0.05%
2021/02/26	21.4	283.94	2	282.50	280.50	19.4	12,443	0.16%
2021/02/25	3	293.67	1	292.50	294.50	2	12,163	0.02%
2021/02/24	6.1	296.11	1	295.00	294.00	5.1	12,077	0.04%
2021/02/23	4.2	297.67	4	300.25	303.00	0.2	11,987	0.00%
2021/02/22	2	300.75	1	302.50	301.00	1	11,955	0.01%
2021/02/19	5	299.80	1	301.00	300.00	4	11,887	0.03%
2021/02/18	14	308.46	11.3	305.92	306.00	2.7	11,834	0.02%
2021/02/17	5.1	293.02	19.4	295.14	299.50	-14.3	11,619	-0.12%
2021/02/05	20.3	279.85	4	281.00	280.50	16.3	11,080	0.15%
2021/02/04	0	0.00	2.2	285.14	287.00	-2.2	10,881	-0.02%
2021/02/03	2.3	286.75	1	283.50	284.00	1.3	10,819	0.01%
2021/02/02	4.3	287.97	3	290.33	286.00	1.3	10,738	0.01%
2021/02/01	7	282.22	5	283.30	285.00	2	10,605	0.02%
2021/01/29	2	287.50	2.1	284.26	282.50	-0.1	10,611	0.00%
2021/01/28	3.1	287.28	2.1	283.57	287.50	1	10,465	0.01%
2021/01/27	4	287.63	7	286.86	287.50	-3	10,350	-0.03%
2021/01/26	5.1	291.47	5	290.30	289.00	0.1	10,236	0.00%
2021/01/25	1	296.00	4	293.38	295.50	-3	10,157	-0.03%
2021/01/22	4.2	293.05	3	292.67	291.00	1.2	10,248	0.01%
2021/01/21	3	297.49	3	297.50	299.00	0	10,109	0.00%
2021/01/20	2	294.50	4.3	295.45	294.50	-2.3	10,044	-0.02%
2021/01/19	1	296.00	3.2	296.06	294.00	-2.2	9,992	-0.02%
2021/01/18	8.7	287.31	8	289.44	289.50	0.6	9,867	0.01%
2021/01/15	12.3	301.74	2.2	308.98	299.50	10.1	9,503	0.11%
2021/01/14	9.2	306.99	7	305.65	306.00	2.2	9,217	0.02%
2021/01/13	13	312.31	8.1	312.95	312.50	4.9	8,987	0.06%
2021/01/12	13.2	316.09	5.2	318.97	314.00	8	8,809	0.09%
2021/01/11	7.4	308.26	7.4	311.82	313.00	0	8,579	0.00%
2021/01/08	19.2	316.15	11.1	315.13	310.00	8.1	8,383	0.10%
2021/01/07	11.1	304.86	10.1	307.42	316.00	1	7,990	0.01%
2021/01/06	15.2	294.31	12	295.38	298.00	3.2	7,644	0.04%
2021/01/05	8	277.69	3	278.17	276.50	5	7,261	0.07%
2021/01/04	2	264.50	1.1	268.86	265.00	1	7,118	0.01%
2020/12/31	2	263.00	2	263.50	263.00	0	7,043	0.00%
2020/12/30	1	256.50	3.3	258.88	260.00	-2.3	7,019	-0.03%
2020/12/29	1.3	253.23	1	254.50	255.50	0.3	7,001	0.00%
2020/12/28	1	253.00	2	252.75	254.50	-1	7,092	-0.01%
2020/12/24	1	248.50	2	248.25	247.50	-1	7,141	-0.01%
2020/12/23	1	246.00	2	247.00	248.00	-1	7,158	-0.01%
2020/12/22	8	250.56	1	247.00	247.00	7	7,235	0.10%
2020/12/21	1	256.00	1	256.46	258.00	0	7,255	0.00%
2020/12/18	1	246.00	1	247.50	248.00	0	7,213	0.00%
2020/12/17	1	246.50	1	247.50	247.00	0	7,157	0.00%
2020/12/16	1	246.50	4	248.00	248.00	-3	7,098	-0.04%
2020/12/15	0	0.00	1	245.50	245.50	-1	7,097	-0.01%
2020/12/14	3	245.00	3	245.17	246.00	0	6,941	0.00%
2020/12/11	1	247.50	3	247.34	250.50	-2	6,871	-0.03%
2020/12/10	4.3	247.53	8	248.00	248.00	-3.7	6,838	-0.05%
2020/12/09	4.1	250.63	1	252.00	251.00	3.1	6,814	0.05%
2020/12/08	7.5	247.40	1	248.50	249.00	6.5	6,771	0.10%
2020/12/07	12.1	253.66	2	254.50	250.00	10.1	6,635	0.15%
2020/12/04	2	244.75	1	244.50	247.00	1	6,466	0.02%
2020/12/03	152	236.85	22.1	236.27	237.00	129.9	6,338	2.05%	大買/鉅額交易
2020/12/02	2	232.25	4	231.13	232.00	-2	6,322	-0.03%
2020/12/01	1	223.00	0	0.00	227.00	1	6,360	0.02%
2020/11/30	1	222.00	1	221.50	224.50	0	6,277	0.00%
2020/11/27	0.1	220.82	1	220.00	220.00	-0.9	6,122	-0.01%
2020/11/26	1	214.00	2	214.75	216.00	-1	6,102	-0.02%
2020/11/25	3	207.33	1	209.50	207.50	2	6,072	0.03%
2020/11/24	14	208.00	1	209.00	209.50	13	6,033	0.22%
2020/11/23	142	211.01	1	211.00	212.00	141	6,041	2.33%	大買/鉅額交易
2020/11/20	1.1	206.06	1	207.00	209.00	0.1	5,974	0.00%
2020/11/19	0	0.00	1	207.50	208.00	-1	5,955	-0.02%
2020/11/16	0	0.00	1	202.50	202.00	-1	6,079	-0.02%
2020/11/13	3	199.00	3	199.33	200.50	0	6,028	0.00%
2020/11/12	0	0.00	3	200.50	202.00	-3	6,023	-0.05%
2020/11/11	1	195.00	0	0.00	195.00	1	5,885	0.02%
2020/11/10	3	194.00	2	192.50	193.00	1	5,866	0.02%
2020/11/09	1	196.00	1	196.00	197.50	0	5,906	0.00%
2020/11/06	0	0.00	0	194.00	194.50	0	6,009	0.00%
2020/11/05	1	189.01	1	191.00	189.50	0	5,996	0.00%
2020/11/04	2	190.00	3	189.50	192.00	-1	5,991	-0.02%
2020/11/03	2	188.50	1	187.50	188.00	1	6,046	0.02%
2020/11/02	5	185.30	3	187.67	188.00	2	6,107	0.03%
2020/10/30	4	190.25	1	189.50	190.00	3	6,184	0.05%
2020/10/29	1	196.50	1	197.50	195.00	0	6,153	0.00%
2020/10/28	3	200.33	4	200.38	200.50	-1	6,284	-0.02%
2020/10/27	0	201.50	1	198.00	203.00	-1	6,435	-0.02%
2020/10/26	0	0.00	1	193.00	194.50	-1	6,622	-0.02%
2020/10/23	2	193.75	2	192.75	192.00	0	6,806	0.00%
2020/10/22	1	194.50	1	194.50	194.50	0	6,914	0.00%
2020/10/21	1	198.00	0	0.00	196.50	1	7,035	0.01%
2020/10/19	1	194.50	0	0.00	196.50	1	7,184	0.01%
2020/10/16	1	195.00	0	0.00	195.00	1	7,338	0.01%
2020/10/13	1	193.00	1	194.50	194.50	0	7,575	0.00%
2020/10/12	0	0.00	4	195.38	196.00	-4	7,604	-0.05%
2020/10/08	0	0.00	3	192.50	193.00	-3	7,574	-0.04%
2020/10/07	1	189.50	1	190.50	191.00	0	7,607	0.00%
2020/10/06	1	189.50	1	190.50	191.50	0	7,633	0.00%
2020/09/30	0	0.00	2	189.00	189.00	-2	7,780	-0.03%
2020/09/29	1	184.50	0	0.00	185.00	1	7,853	0.01%
2020/09/25	1	181.00	1	176.50	176.50	0	8,133	0.00%
2020/09/24	2	181.25	1	184.00	183.00	1	8,207	0.01%
2020/09/23	1	185.50	1	185.00	185.00	0	8,252	0.00%
2020/09/22	3	187.17	1	186.00	185.50	2	8,288	0.02%
2020/09/21	1	189.50	1	191.00	190.00	0	8,367	0.00%
2020/09/18	1	189.00	1	190.50	191.00	0	8,586	0.00%
2020/09/17	0	0.00	1	190.00	191.00	-1	8,638	-0.01%
2020/09/16	0	0.00	6	190.50	191.00	-6	8,829	-0.07%
2020/09/15	0	0.00	3	190.17	188.50	-3	8,983	-0.03%
2020/09/14	1	188.00	2	189.00	189.00	-1	9,198	-0.01%
2020/09/11	3	186.83	0	0.00	187.50	3	9,408	0.03%
2020/09/10	1	183.00	3	184.50	185.50	-2	9,502	-0.02%
2020/09/09	0	0.00	3	180.00	184.00	-3	9,624	-0.03%
2020/09/08	1	183.00	1	183.50	184.50	0	9,664	0.00%
2020/09/07	3	182.33	3	181.50	182.00	0	9,760	0.00%
2020/09/04	10	186.85	3	186.00	186.00	7	9,838	0.07%
2020/09/03	2	191.00	1	192.00	191.50	1	9,881	0.01%
2020/09/02	4	190.63	3	189.50	189.50	1	10,189	0.01%
2020/09/01	9	188.11	2	189.25	190.50	7	10,200	0.07%
2020/08/31	2	191.75	1	189.00	189.00	1	10,210	0.01%
2020/08/28	1	192.00	1	194.00	194.00	0	10,300	0.00%
2020/08/27	3	193.67	2	193.00	193.50	1	10,476	0.01%
2020/08/26	0	0.00	0.1	197.00	197.00	-0.1	10,533	0.00%
2020/08/24	1	196.00	1	197.50	197.00	0	10,689	0.00%
2020/08/21	3	190.83	3	190.17	191.00	0	10,666	0.00%
2020/08/20	3	193.17	9.2	191.27	190.50	-6.2	10,526	-0.06%
2020/08/19	1	204.50	0	0.00	200.00	1	10,394	0.01%
2020/08/18	1	201.00	9	201.61	201.50	-8	10,373	-0.08%
2020/08/14	1	203.00	2	201.75	201.50	-1	10,369	-0.01%
2020/08/12	6	195.17	6	198.08	198.50	0	10,322	0.00%
2020/08/11	0	0.00	4	202.13	199.50	-4	10,220	-0.04%
2020/08/07	1	201.50	1	200.50	200.50	0	10,186	0.00%
2020/08/06	0	0.00	1	200.00	204.50	-1	10,203	-0.01%
2020/08/05	3.1	204.99	2	204.50	204.50	1.1	10,186	0.01%
2020/08/04	0	0.00	1	207.50	207.50	-1	10,090	-0.01%
2020/07/31	1.1	195.71	3	200.00	200.00	-2	9,801	-0.02%
2020/07/30	1	198.00	1	203.00	197.50	0	9,591	0.00%
2020/07/29	1	185.50	1	187.50	191.00	0	9,357	0.00%
2020/07/28	0	0.00	1	189.50	187.00	-1	9,273	-0.01%
2020/07/27	2	187.50	0	0.00	188.50	2	9,361	0.02%
2020/07/24	3	187.17	1.1	184.97	184.50	1.9	9,299	0.02%
2020/07/23	3.1	189.84	2	190.00	190.00	1.1	9,220	0.01%
2020/07/21	0	0.00	2	186.75	185.50	-2	9,011	-0.02%
2020/07/20	2	181.50	2	182.00	182.00	0	8,932	0.00%
2020/07/16	1	183.50	2	184.00	185.00	-1	8,791	-0.01%
2020/07/15	5	185.50	5	184.49	184.50	0	8,756	0.00%
2020/07/14	1	183.50	1	184.50	185.00	0	8,739	0.00%
2020/07/10	0	0.00	3	180.17	183.50	-3	8,784	-0.03%
2020/07/09	1	181.00	1	182.50	180.50	0	8,750	0.00%
2020/07/08	1	179.50	1	178.00	179.50	0	8,643	0.00%
2020/07/07	2	175.00	3	176.33	175.00	-1	8,588	-0.01%
2020/07/06	2	178.75	0	0.00	176.50	2	8,511	0.02%
2020/07/03	0	0.00	4	168.75	169.50	-4	8,319	-0.05%
2020/07/02	3	164.33	2	165.75	165.50	1	8,224	0.01%
2020/07/01	1	169.50	1	170.00	169.50	0	8,169	0.00%
2020/06/30	1	169.50	1	169.50	167.50	0	8,096	0.00%
2020/06/29	1	168.00	0	0.00	168.50	1	8,034	0.01%
2020/06/24	2.1	167.97	1	169.50	168.00	1.1	7,845	0.01%
2020/06/23	0	0.00	1	170.00	170.00	-1	7,789	-0.01%
2020/06/22	0	0.00	5	166.80	169.00	-5	7,631	-0.07%
2020/06/19	3	165.67	2	165.75	166.50	1	7,541	0.01%
2020/06/18	2	162.25	4	162.37	162.50	-2	7,329	-0.03%
2020/06/16	3	157.00	2	158.00	157.00	1	7,248	0.01%
2020/06/15	0	153.00	0	0.00	153.00	0	7,265	0.00%
2020/06/12	1.2	155.42	2	153.25	155.00	-0.8	7,240	-0.01%
2020/06/11	4	157.50	2	158.00	156.50	2	7,220	0.03%
2020/06/10	4	160.50	2	162.99	160.50	2	7,181	0.03%
2020/06/09	12	159.83	9	158.78	159.00	3	7,355	0.04%
2020/06/08	0	0.00	2	154.50	155.00	-2	7,223	-0.03%
2020/06/05	0	0.00	2	153.50	153.50	-2	7,217	-0.03%
2020/06/04	0	0.00	2	152.75	152.50	-2	7,195	-0.03%
2020/06/03	4	149.00	4	149.76	151.50	0	7,156	0.00%
2020/06/02	4	144.50	0	0.00	145.00	4	6,973	0.06%
2020/06/01	0	0.00	3	141.18	144.00	-3	6,888	-0.04%
2020/05/29	2	138.50	0	0.00	138.00	2	6,749	0.03%
2020/05/28	2	139.50	0	0.00	139.00	2	6,715	0.03%
2020/05/27	1	140.00	1	141.00	141.00	0	6,761	0.00%
2020/05/26	0	0.00	4	140.50	140.00	-4	6,808	-0.06%
2020/05/25	6	138.92	0	0.00	139.50	6	6,827	0.09%
2020/05/22	2	138.00	0	0.00	138.00	2	6,852	0.03%
2020/05/21	0	0.00	0.1	141.00	141.50	-0.1	6,869	0.00%
2020/05/20	0	0.00	1	140.50	141.00	-1	6,857	-0.01%
2020/05/19	0	0.00	4	141.00	141.00	-4	6,855	-0.06%
2020/05/18	1	137.50	1	139.00	137.00	0	6,816	0.00%
2020/05/15	4	138.88	1	139.50	138.50	3	6,829	0.04%
2020/05/14	0	0.00	3	140.16	140.00	-3	6,788	-0.04%
2020/05/13	1	136.00	4	139.50	140.50	-3	6,751	-0.04%
2020/05/12	3	137.17	1	139.00	137.00	2	6,687	0.03%
2020/05/11	0	0.00	3	140.83	140.00	-3	6,679	-0.04%
2020/05/08	1	140.50	0	0.00	140.00	1	6,704	0.01%
2020/05/07	1	138.50	0	0.00	139.00	1	6,695	0.01%
2020/05/06	1	137.00	1	138.50	138.50	0	6,732	0.00%
2020/05/05	0	0.00	1	139.00	139.00	-1	6,692	-0.01%
2020/05/04	2	136.00	1	136.00	136.00	1	6,700	0.01%
2020/04/30	3	140.67	12	140.25	140.00	-9	6,627	-0.14%
2020/04/27	1	132.50	8	134.56	133.50	-7	6,652	-0.11%
2020/04/24	0	0.00	1	131.00	131.00	-1	6,727	-0.01%
2020/04/23	4	132.38	0	0.00	129.50	4	6,769	0.06%
2020/04/22	1	126.50	2	129.25	131.00	-1	6,800	-0.01%
2020/04/21	1	129.00	1	129.00	128.50	0	6,834	0.00%
2020/04/20	1	131.50	1	131.00	131.00	0	6,824	0.00%
2020/04/17	1	135.00	1	135.50	134.50	0	6,786	0.00%
2020/04/15	0	0.00	3	134.85	136.50	-3	6,857	-0.04%
2020/04/14	0	0.00	2	130.75	132.00	-2	6,752	-0.03%
2020/04/13	1	126.50	3	125.33	125.00	-2	6,728	-0.03%
2020/04/10	3	127.67	3	128.00	128.00	0	6,762	0.00%
2020/04/08	0	0.00	2	124.00	125.00	-2	6,739	-0.03%
2020/04/07	6	121.33	5	121.40	121.00	1	6,709	0.01%
2020/04/06	6	117.25	4	118.75	119.00	2	6,804	0.03%
2020/04/01	1	119.50	2	120.50	120.00	-1	6,727	-0.01%
2020/03/31	1	120.50	3	120.50	120.50	-2	6,725	-0.03%
2020/03/27	7	121.71	6	120.50	118.00	1	6,654	0.02%
2020/03/26	3	119.83	3	119.01	120.00	0	6,631	0.00%
2020/03/25	7	118.71	5	118.90	119.00	2	6,698	0.03%
2020/03/24	2	115.00	1	116.00	115.00	1	6,667	0.01%
2020/03/23	5	110.80	4	112.25	112.50	1	6,714	0.01%
2020/03/20	4	115.25	6	116.33	117.50	-2	6,693	-0.03%
2020/03/19	3	113.00	3	111.67	111.00	0	6,643	0.00%
2020/03/18	6	116.25	4	117.75	115.00	2	6,604	0.03%
2020/03/17	2	115.01	2	117.00	115.50	0	6,554	0.00%
2020/03/16	2	120.00	2	119.00	118.00	0	6,460	0.00%
2020/03/13	11	113.06	3	116.00	120.00	8	6,356	0.13%
2020/03/12	1	124.51	0	0.00	123.50	1	6,073	0.02%
2020/03/11	0	134.50	0	0.00	133.00	0	5,867	0.00%
2020/03/10	0	0.00	2	134.50	133.00	-2	5,832	-0.03%
2020/03/09	2	135.74	1	133.00	133.00	1	5,776	0.02%
2020/03/05	0	0.00	3	142.00	142.50	-3	5,654	-0.05%
2020/03/03	3	138.67	1	138.00	138.00	2	5,843	0.03%
2020/03/02	1	138.00	2	137.75	138.00	-1	5,835	-0.02%
2020/02/27	0	0.00	3	140.17	140.00	-3	5,910	-0.05%
2020/02/26	2	141.01	1	141.50	142.00	1	5,842	0.02%
2020/02/24	2	141.75	1	141.50	141.50	1	5,792	0.02%
2020/02/19	0	0.00	1	144.50	143.50	-1	5,833	-0.02%
2020/02/18	2	142.50	1	143.00	142.00	1	5,914	0.02%
2020/02/17	1	145.00	1	144.50	144.50	0	5,893	0.00%
2020/02/14	0	0.00	0	146.50	146.50	0	5,939	0.00%
2020/02/13	0	0.00	3	145.33	145.50	-3	5,910	-0.05%
2020/02/12	3	143.17	2	144.00	144.00	1	5,916	0.02%
2020/02/11	2	142.00	1	143.00	142.50	1	5,928	0.02%
2020/02/10	2	142.25	1	142.00	143.00	1	6,084	0.02%
2020/02/07	3	145.00	2	143.50	143.50	1	6,221	0.02%
2020/02/06	0	0.00	1	147.00	147.00	-1	6,445	-0.02%
2020/02/05	2	144.50	1	145.00	145.50	1	6,521	0.02%
2020/02/04	3	140.83	2	142.75	142.50	1	6,507	0.02%
2020/02/03	1	138.03	1	140.00	140.50	0	6,618	0.00%
2020/01/31	4	143.38	1	143.00	143.00	3	6,656	0.05%
2020/01/30	4	146.38	7	145.50	143.00	-3	6,897	-0.04%
2020/01/20	1	151.50	2	153.25	152.50	-1	6,756	-0.01%
2020/01/17	3	150.00	2	151.25	152.00	1	6,685	0.01%
2020/01/16	0	0.00	3	150.17	151.00	-3	6,757	-0.04%
2020/01/15	5	149.40	2	148.50	148.50	3	6,755	0.04%
2020/01/13	3	149.33	2	149.50	149.50	1	6,828	0.01%
2020/01/10	2	151.50	1	151.00	151.00	1	6,891	0.01%
2020/01/09	0	0.00	7	152.07	152.00	-7	6,880	-0.10%
2020/01/08	2	147.75	2	148.50	148.00	0	6,866	0.00%
2020/01/07	1	148.50	4	149.25	149.00	-3	6,885	-0.04%
2020/01/06	1	149.50	1	149.00	149.00	0	7,018	0.00%
2020/01/03	0	0.00	1	150.50	151.50	-1	7,172	-0.01%
2020/01/02	2	150.75	0	0.00	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	152.95	16	151.00	152.00	-5	7,322	-0.07%
2019/12/27	0	0.00	1	148.00	148.00	-1	7,179	-0.01%
2019/12/26	1	146.50	11	146.41	146.00	-10	7,226	-0.14%
2019/12/25	1	146.01	1	147.50	147.00	0	7,334	0.00%
2019/12/24	2	146.50	2	146.50	146.50	0	7,488	0.00%
2019/12/23	1	147.50	0	0.00	148.50	1	7,697	0.01%
2019/12/20	6	147.08	1	146.50	146.50	5	8,017	0.06%
2019/12/19	1	150.50	0	150.00	150.50	1	8,048	0.01%
2019/12/18	2	148.25	5	150.00	150.00	-3	8,014	-0.04%
2019/12/17	1	147.50	3	148.00	149.50	-2	8,012	-0.02%
2019/12/16	0	0.00	2	147.00	148.50	-2	7,995	-0.03%
2019/12/13	1	143.50	0	0.00	145.50	1	7,920	0.01%
2019/12/12	1	143.00	2	143.00	143.00	-1	7,841	-0.01%
2019/12/10	0	0.00	4	142.50	142.50	-4	7,874	-0.05%
2019/12/09	11	143.36	1	142.50	143.00	10	7,882	0.13%
2019/12/02	0	0.00	2	139.75	140.50	-2	7,742	-0.03%
2019/11/28	1	142.00	12	140.54	142.00	-11	7,588	-0.15%
2019/11/27	0	0.00	1	139.50	139.00	-1	7,523	-0.01%
2019/11/22	1	137.01	2	138.00	138.50	-1	7,445	-0.01%
2019/11/21	1	135.50	1	137.50	137.50	0	7,509	0.00%
2019/11/20	1	138.00	1	136.50	137.00	0	7,488	0.00%
2019/11/19	1	139.00	7	138.71	139.50	-6	7,466	-0.08%
2019/11/18	1	134.50	2	135.00	136.50	-1	7,375	-0.01%
2019/11/15	4	133.75	0	0.00	133.50	4	7,406	0.05%
2019/11/14	3	135.67	2	134.50	134.50	1	7,315	0.01%
2019/11/13	3.1	136.32	2	135.50	135.50	1.1	7,322	0.02%
2019/11/12	1	137.50	1	138.50	138.50	0	7,271	0.00%
2019/11/11	3	138.83	1	139.00	138.00	2	7,248	0.03%
2019/11/08	3	139.33	2	140.50	139.50	1	7,220	0.01%
2019/11/07	4	137.75	5	138.80	139.50	-1	7,145	-0.01%
2019/11/06	4	142.75	14	142.82	140.50	-10	6,929	-0.14%
2019/11/05	1	137.50	9	140.11	141.00	-8	6,785	-0.12%
2019/11/04	13	134.42	1	134.50	134.50	12	6,596	0.18%
2019/11/01	2	133.75	3	134.33	133.50	-1	6,568	-0.02%
2019/10/31	2	134.00	1	135.00	134.00	1	6,637	0.02%
2019/10/30	11	134.45	1	134.50	135.50	10	6,636	0.15%
2019/10/29	14	135.39	6	134.00	134.00	8	6,593	0.12%
2019/10/28	0	0.00	2	140.25	140.50	-2	6,289	-0.03%
2019/10/24	1	139.00	1	139.50	139.50	0	6,184	0.00%
2019/10/23	0.1	138.00	1	137.00	137.50	-0.9	6,128	-0.01%
2019/10/22	1	137.00	0	0.00	136.50	1	6,120	0.02%
2019/10/21	2	135.75	4	136.25	136.00	-2	6,087	-0.03%
2019/10/18	0	0.00	9	135.67	136.50	-9	5,989	-0.15%
2019/10/17	2	132.02	1	133.50	134.00	1	5,908	0.02%
2019/10/16	2	133.00	4	133.13	132.50	-2	5,939	-0.03%
2019/10/15	4	132.13	2	132.75	133.00	2	5,871	0.03%
2019/10/14	6	130.08	5	131.90	133.00	1	5,856	0.02%
2019/10/09	8.1	128.49	2	127.00	127.00	6.1	5,664	0.11%
2019/10/08	6	131.67	1	131.50	131.50	5	5,447	0.09%
2019/10/07	2	133.50	1	133.50	133.50	1	5,436	0.02%
2019/10/04	7	132.07	0	0.00	131.50	7	5,370	0.13%
2019/10/03	3	132.83	2	133.00	133.00	1	5,228	0.02%
2019/10/02	2	134.25	2	134.50	134.50	0	5,192	0.00%
2019/10/01	3	132.00	1	133.50	134.00	2	5,106	0.04%
2019/09/27	5	132.30	0	0.00	132.50	5	4,987	0.10%
2019/09/26	13	134.96	1	134.50	134.00	12	4,848	0.25%
2019/09/25	8	138.00	3	136.00	136.00	5	4,679	0.11%
2019/09/24	7	144.07	3	143.83	143.00	4	4,409	0.09%
2019/09/20	2	146.25	1	148.00	145.50	1	4,329	0.02%
2019/09/19	2	148.00	0	0.00	148.50	2	4,250	0.05%
2019/09/18	1	146.50	0	0.00	146.50	1	4,300	0.02%
2019/09/17	1	145.50	1	145.50	145.50	0	4,318	0.00%
2019/09/16	1	145.02	1	147.00	147.00	0	4,436	0.00%
2019/09/11	1	145.50	1	146.00	146.00	0	4,530	0.00%
2019/09/10	1	147.00	1	148.00	146.50	0	4,514	0.00%
2019/09/05	0	0.00	1	147.00	147.50	-1	4,620	-0.02%
2019/09/03	2	145.50	1	145.50	146.00	1	4,592	0.02%
2019/09/02	1	146.50	1	146.00	146.00	0	4,626	0.00%
2019/08/30	1	146.50	1	146.50	146.50	0	4,674	0.00%
2019/08/29	1	144.00	1	144.00	143.50	0	4,697	0.00%
2019/08/28	2	145.00	3	145.00	144.50	-1	4,739	-0.02%
2019/08/27	3	145.17	1	145.50	145.50	2	4,837	0.04%
2019/08/26	3	145.17	1	145.00	145.00	2	4,872	0.04%
2019/08/23	2	148.25	1	148.50	148.50	1	4,880	0.02%
2019/08/22	3	150.50	2	149.50	149.50	1	4,935	0.02%
2019/08/21	1	150.50	1	150.00	150.00	0	5,274	0.00%
2019/08/20	1	149.00	1	152.00	152.00	0	5,325	0.00%
2019/08/16	1	147.50	1	146.50	146.50	0	5,531	0.00%
2019/08/15	1	147.50	1	147.50	147.50	0	5,577	0.00%
2019/08/14	0	0.00	1	150.00	149.00	-1	5,652	-0.02%
2019/08/12	1	150.00	1	149.00	149.00	0	5,746	0.00%
2019/08/08	1	150.50	0	0.00	150.50	1	5,799	0.02%
2019/08/07	2	149.25	3	149.83	149.50	-1	5,834	-0.02%
2019/08/06	1	146.00	2	146.50	148.50	-1	5,902	-0.02%
2019/08/05	2	150.00	0	0.00	148.50	2	5,832	0.03%
2019/08/02	3	149.50	2	151.50	152.50	1	5,845	0.02%
2019/08/01	2	153.00	3	154.67	153.00	-1	5,810	-0.02%
2019/07/31	1	149.00	1	150.00	151.50	0	5,702	0.00%
2019/07/30	1	149.50	1	149.50	149.00	0	5,719	0.00%
2019/07/29	1	150.00	2	150.25	150.00	-1	5,816	-0.02%
2019/07/26	1	150.00	0	0.00	150.50	1	5,906	0.02%
2019/07/25	3	150.67	1	150.50	149.50	2	5,956	0.03%
2019/07/24	0	0.00	2	151.75	151.50	-2	5,931	-0.03%
2019/07/23	2	148.00	2	149.00	149.50	0	5,877	0.00%
2019/07/22	1	148.50	1	148.00	148.00	0	5,862	0.00%
2019/07/19	0	0.00	2	149.25	148.00	-2	5,882	-0.03%
2019/07/18	6	147.58	2	147.50	147.50	4	5,889	0.07%
2019/07/17	3	151.33	3	150.00	150.00	0	5,804	0.00%
2019/07/16	3	153.67	1	154.00	154.50	2	5,759	0.03%
2019/07/15	1	151.00	0	0.00	154.50	1	5,707	0.02%
2019/07/12	2	152.00	4	152.00	151.00	-2	5,673	-0.04%
2019/07/11	4	152.50	1	152.50	152.00	3	5,683	0.05%
2019/07/10	1	151.50	1	151.50	151.50	0	5,659	0.00%
2019/07/09	2	152.50	2	151.00	151.00	0	5,691	0.00%
2019/07/08	1	153.50	1	153.50	154.00	0	5,758	0.00%
2019/07/05	1	153.50	1	154.50	155.00	0	5,834	0.00%
2019/07/04	1	154.00	1	154.00	155.00	0	5,949	0.00%
2019/07/03	2	153.00	5	152.00	152.00	-3	5,980	-0.05%
2019/07/02	4	154.88	2	154.00	155.00	2	6,103	0.03%
2019/07/01	4	160.25	2	160.50	160.50	2	6,084	0.03%
2019/06/27	1	154.50	0	0.00	156.00	1	6,059	0.02%
2019/06/26	2	154.25	1	153.00	153.00	1	6,104	0.02%
2019/06/25	2	155.00	1	155.00	155.00	1	6,109	0.02%
2019/06/24	2	158.25	3	158.83	158.50	-1	6,069	-0.02%
2019/06/21	1	158.50	1	159.50	159.50	0	6,074	0.00%
2019/06/20	2	159.00	0	0.00	159.00	2	5,974	0.03%
2019/06/19	1	155.00	1	158.00	158.00	0	6,030	0.00%
2019/06/18	1	153.00	1	153.00	152.00	0	6,140	0.00%
2019/06/17	1	153.50	1	153.50	153.00	0	6,239	0.00%
2019/06/14	2	149.75	1	148.50	148.00	1	6,291	0.02%
2019/06/12	1	151.50	1	151.50	151.50	0	6,386	0.00%
2019/06/11	0	0.00	2	150.75	151.00	-2	6,477	-0.03%
2019/06/10	1	151.00	1	151.50	151.50	0	6,602	0.00%
2019/06/06	1	148.50	5	147.50	148.00	-4	6,907	-0.06%
2019/06/05	1	148.00	1	146.00	146.00	0	6,915	0.00%
2019/06/04	0	0.00	0	149.50	149.50	0	6,928	0.00%
2019/06/03	1	143.00	1	147.00	148.00	0	6,907	0.00%
2019/05/31	3	141.83	1	143.50	142.50	2	6,862	0.03%
2019/05/30	2	141.75	2	142.00	142.50	0	6,859	0.00%
2019/05/29	1	137.50	1	138.50	138.50	0	7,035	0.00%
2019/05/28	1	140.49	1	138.00	138.00	0	7,099	0.00%
2019/05/27	3	140.34	3	140.50	140.00	0	6,841	0.00%
2019/05/24	1	135.05	1	140.00	140.00	0	6,832	0.00%
2019/05/23	3	137.67	3	136.50	136.50	0	6,779	0.00%
2019/05/22	2	141.25	4	141.00	140.50	-2	6,709	-0.03%
2019/05/21	2	143.75	0	0.00	143.00	2	6,750	0.03%
2019/05/20	2	143.00	1	144.00	145.00	1	6,728	0.01%
2019/05/17	1	145.00	0	0.00	142.50	1	6,712	0.01%
2019/05/16	1	147.00	2	144.00	144.00	-1	6,741	-0.01%
2019/05/15	1	149.50	0	0.00	147.50	1	6,796	0.01%
2019/05/14	5	148.90	3	149.83	149.00	2	6,880	0.03%
2019/05/13	0	0.00	1	150.50	150.00	-1	6,851	-0.01%
2019/05/10	2	150.25	1	150.50	150.50	1	6,939	0.01%
2019/05/09	5	152.10	3	151.33	151.00	2	6,955	0.03%
2019/05/06	0	0.00	2	154.00	153.50	-2	7,030	-0.03%
2019/05/02	1	159.50	1	159.50	159.50	0	7,058	0.00%
2019/04/30	0	0.00	1	160.50	162.50	-1	7,030	-0.01%
2019/04/29	0	0.00	1	162.00	162.00	-1	7,102	-0.01%
2019/04/26	1	161.00	1	162.00	161.00	0	7,221	0.00%
2019/04/24	1	158.50	1	160.50	160.00	0	7,468	0.00%
2019/04/23	1	158.50	1	159.50	160.50	0	7,710	0.00%
2019/04/22	12	160.33	12	160.00	160.00	0	7,772	0.00%
2019/04/19	2	159.50	1	159.00	159.00	1	7,897	0.01%
2019/04/18	1	161.00	1	161.00	161.00	0	8,008	0.00%
2019/04/16	1	161.50	0	0.00	162.00	1	8,448	0.01%
2019/04/15	1	164.00	0	0.00	162.00	1	8,716	0.01%
2019/04/12	2	164.00	2	162.75	163.00	0	8,829	0.00%
2019/04/11	4	165.25	3	164.50	165.50	1	8,791	0.01%
2019/04/10	4	165.75	2	165.50	166.00	2	8,729	0.02%
2019/04/09	2	163.00	2	163.25	164.00	0	8,641	0.00%
2019/04/08	11	163.82	16	163.34	165.00	-5	8,634	-0.06%
2019/04/03	0	0.00	1	159.00	160.00	-1	8,495	-0.01%
2019/04/01	2	156.25	1	156.50	156.00	1	8,408	0.01%
2019/03/29	2	158.00	2	158.50	159.00	0	8,306	0.00%
2019/03/28	2	160.00	2	161.00	161.50	0	8,347	0.00%
2019/03/27	0	0.00	4	161.75	162.50	-4	8,437	-0.05%
2019/03/26	1	161.50	0	0.00	162.00	1	8,422	0.01%
2019/03/25	0	0.00	1	156.00	156.00	-1	8,371	-0.01%
2019/03/22	2	161.00	1	161.00	161.50	1	8,319	0.01%
2019/03/21	6	157.50	10	159.70	160.50	-4	8,304	-0.05%
2019/03/20	0	0.00	3	155.00	155.50	-3	8,223	-0.04%
2019/03/19	0	0.00	1	154.00	154.50	-1	8,133	-0.01%
2019/03/18	0	0.00	2	151.25	151.50	-2	8,092	-0.02%
2019/03/14	0	0.00	2	149.00	150.00	-2	7,943	-0.03%
2019/03/13	3	146.50	3	147.67	148.00	0	7,944	0.00%
2019/03/12	12	147.17	8	145.31	144.00	4	7,799	0.05%
2019/03/11	1	152.50	2	152.50	152.00	-1	7,540	-0.01%
2019/03/08	4	151.13	1	150.50	150.50	3	7,599	0.04%
2019/03/07	1	153.50	1	154.00	153.50	0	7,733	0.00%
2019/03/06	2	153.25	2	153.75	154.50	0	7,897	0.00%
2019/03/05	3	153.50	4	153.38	153.50	-1	7,930	-0.01%
2019/03/04	6	157.50	7	158.29	157.00	-1	7,920	-0.01%
2019/02/26	1	153.00	1	153.50	152.50	0	7,707	0.00%
2019/02/25	4	155.00	3	154.00	154.00	1	7,714	0.01%
2019/02/22	1	154.00	1	154.00	154.00	0	7,763	0.00%
2019/02/21	0	0.00	1	154.00	155.00	-1	7,759	-0.01%
2019/02/19	1	152.50	1	152.50	152.50	0	7,654	0.00%
2019/02/14	0	0.00	1	155.00	154.50	-1	7,670	-0.01%
2019/02/12	0	0.00	4	152.88	153.00	-4	7,515	-0.05%
2019/02/11	0	0.00	0	151.00	151.50	0	7,536	0.00%
2019/01/29	1	147.53	1	148.00	149.00	0	7,570	0.00%
2019/01/28	5	153.40	5	152.20	152.00	0	7,533	0.00%
2019/01/25	1	153.00	4	154.63	154.00	-3	7,685	-0.04%
2019/01/24	2	152.25	4	152.13	152.50	-2	7,789	-0.03%
2019/01/23	1	149.00	1	150.50	149.50	0	8,076	0.00%
2019/01/21	1	152.50	1	151.00	152.00	0	8,306	0.00%
2019/01/18	3	147.83	1	149.50	150.50	2	8,328	0.02%
2019/01/17	4	150.88	3	150.50	150.00	1	8,329	0.01%
2019/01/16	2	149.50	3	149.50	149.50	-1	8,293	-0.01%
2019/01/15	2	148.00	3.1	149.00	150.00	-1.1	8,237	-0.01%
2019/01/14	1	140.00	2	141.50	142.00	-1	8,030	-0.01%
2019/01/11	3	142.50	4	141.50	142.00	-1	8,003	-0.01%
2019/01/10	3	143.17	2	144.50	145.00	1	7,900	0.01%
2019/01/09	1	143.50	2	143.50	144.50	-1	7,862	-0.01%
2019/01/08	2	139.50	3	141.17	140.50	-1	7,698	-0.01%
2019/01/07	3	136.50	14	136.36	138.00	-11	7,555	-0.15%
2019/01/04	1	130.00	3	131.67	131.00	-2	7,460	-0.03%
2019/01/03	0	0.00	5	128.70	130.00	-5	7,520	-0.07%
2019/01/02	3	126.67	0	0.00	127.00	3	7,561	0.04%
2018/12/28	1	128.00	1	128.50	129.50	0	7,724	0.00%
2018/12/27	2	127.25	2.1	127.74	127.50	-0.1	7,887	0.00%
2018/12/25	3	126.50	2	127.00	127.00	1	8,121	0.01%
2018/12/24	3	127.67	2	127.75	128.00	1	8,272	0.01%
2018/12/22	2	127.25	1	128.50	128.50	1	8,506	0.01%
2018/12/21	3	128.83	2	129.25	128.00	1	9,013	0.01%
2018/12/20	3	132.33	1	133.00	133.00	2	9,149	0.02%
2018/12/18	0	0.00	10	130.20	132.00	-10	9,055	-0.11%
2018/12/17	2	130.75	1	130.50	131.00	1	9,118	0.01%
2018/12/14	0	0.00	2	131.49	131.50	-2	9,179	-0.02%
2018/12/13	8	130.56	4	131.00	131.00	4	9,134	0.04%
2018/12/12	1	128.50	1	129.00	128.50	0	9,064	0.00%
2018/12/10	0	0.00	1	127.50	126.50	-1	9,250	-0.01%
2018/12/07	2	126.75	2	127.50	127.50	0	9,297	0.00%
2018/12/06	2	127.50	8	126.94	127.50	-6	9,369	-0.06%
2018/12/05	1	129.00	2	128.75	129.00	-1	9,360	-0.01%
2018/12/04	7	129.64	2	128.75	130.00	5	9,435	0.05%
2018/12/03	4	129.75	1	130.00	130.00	3	9,468	0.03%
2018/11/30	1	130.00	0	0.00	130.00	1	9,397	0.01%
2018/11/29	0	0.00	5	130.19	128.50	-5	9,248	-0.05%
2018/11/28	0	0.00	0	128.50	128.00	0	9,158	0.00%
2018/11/27	0	0.00	2	125.25	126.50	-2	9,194	-0.02%
2018/11/23	2	119.76	10	119.90	120.00	-8	9,678	-0.08%
2018/11/22	3	123.33	11	121.00	121.00	-8	10,201	-0.08%
2018/11/21	1	124.01	2	124.75	125.50	-1	10,420	-0.01%
2018/11/20	1	126.00	1	125.50	125.50	0	10,316	0.00%
2018/11/19	2	127.25	0	0.00	127.50	2	10,278	0.02%
2018/11/16	2	127.25	4	128.25	128.50	-2	10,284	-0.02%
2018/11/15	5	127.60	1	127.50	127.50	4	10,238	0.04%
2018/11/14	0	0.00	1.1	129.91	130.00	-1.1	10,159	-0.01%
2018/11/13	3	125.33	2	128.50	129.00	1	10,116	0.01%
2018/11/12	1	129.00	3	128.67	128.50	-2	10,074	-0.02%
2018/11/09	2	127.00	0	0.00	128.00	2	10,063	0.02%
2018/11/07	1	127.00	2	129.25	130.00	-1	10,001	-0.01%
2018/11/06	2	126.51	1	127.50	127.50	1	9,993	0.01%
2018/11/05	1	130.00	1	130.00	129.00	0	9,888	0.00%
2018/11/02	3	128.83	2	129.00	129.00	1	9,831	0.01%
2018/11/01	3	130.67	13	130.88	130.00	-10	9,705	-0.10%
2018/10/31	1	129.00	3	128.50	130.00	-2	9,490	-0.02%
2018/10/30	1	123.00	3.1	124.68	125.00	-2.1	9,097	-0.02%
2018/10/29	1	120.00	2	119.50	119.50	-1	8,878	-0.01%
2018/10/26	2	122.50	1	120.00	121.50	1	8,811	0.01%
2018/10/25	2	120.75	2	121.50	121.50	0	8,785	0.00%
2018/10/24	1	122.50	1	122.00	123.00	0	8,712	0.00%
2018/10/23	1	121.50	1	120.50	120.00	0	8,660	0.00%
2018/10/22	0	0.00	1	122.50	122.50	-1	8,704	-0.01%
2018/10/19	0	0.00	1	119.50	118.50	-1	8,672	-0.01%
2018/10/16	1	117.50	16	118.47	119.00	-15	8,558	-0.18%
2018/10/15	1	119.00	2	117.50	117.00	-1	8,498	-0.01%
2018/10/12	2	117.75	4	117.75	118.50	-2	8,417	-0.02%
2018/10/11	5	111.50	6	110.67	111.50	-1	8,264	-0.01%
2018/10/09	1	117.00	0	0.00	117.50	1	8,067	0.01%
2018/10/08	2	116.50	3	114.67	114.50	-1	8,002	-0.01%
2018/10/05	7	119.79	4	117.75	118.50	3	7,868	0.04%
2018/10/04	3	123.50	1	123.50	123.50	2	7,750	0.03%
2018/10/03	12	125.42	3	125.00	125.00	9	7,668	0.12%
2018/10/02	27	126.67	16	127.66	128.00	11	7,578	0.15%
2018/10/01	14	130.50	2	129.75	129.50	12	7,478	0.16%
2018/09/28	3	129.00	5	130.90	131.00	-2	7,307	-0.03%
2018/09/27	6	125.17	44	126.07	125.50	-38	6,958	-0.55%
2018/09/26	2	120.75	1	119.50	119.50	1	6,730	0.01%
2018/09/25	0	0.00	1	120.00	120.00	-1	6,701	-0.01%
2018/09/21	3	120.00	3	121.50	119.00	0	6,672	0.00%
2018/09/20	6	119.33	6	120.00	120.00	0	6,626	0.00%
2018/09/19	2	119.50	9	119.39	119.50	-7	6,571	-0.11%
2018/09/18	2	119.25	9	119.94	120.00	-7	6,572	-0.11%
2018/09/17	12	119.04	7	120.29	120.00	5	6,529	0.08%
2018/09/14	3	116.50	0	0.00	116.50	3	6,406	0.05%
2018/09/13	9	116.89	1	116.50	116.00	8	6,389	0.13%
2018/09/12	3	116.00	0	0.00	116.50	3	6,347	0.05%
2018/09/11	0	0.00	10	118.50	118.50	-10	6,300	-0.16%
2018/09/10	1	117.50	2	119.50	119.50	-1	6,288	-0.02%
2018/09/07	4	119.50	11	119.86	120.50	-7	6,297	-0.11%
2018/09/06	2	120.50	3	121.33	121.50	-1	6,211	-0.02%
2018/09/05	10	122.50	1	121.50	122.00	9	6,193	0.15%
2018/09/04	16	123.91	2	124.25	124.00	14	6,157	0.23%
2018/09/03	10	120.55	8	119.81	121.50	2	6,137	0.03%
2018/08/31	7	122.86	4	122.13	123.00	3	6,083	0.05%
2018/08/30	14	120.93	2	121.25	121.00	12	5,859	0.20%
2018/08/29	5	115.10	25.5	115.72	118.50	-20.5	5,525	-0.37%
2018/08/28	18	111.11	14.1	111.75	112.00	3.9	4,938	0.08%
2018/08/24	1	104.00	1	104.50	104.50	0	4,706	0.00%
2018/08/22	0	106.00	0	0.00	106.00	0	4,803	0.00%
2018/08/21	0	106.50	0	0.00	105.50	0	4,773	0.00%
2018/08/20	1	104.50	1	106.00	105.00	0	4,785	0.00%
2018/08/17	0	105.00	0	0.00	105.00	0	4,808	0.00%
2018/08/16	1	104.00	1	103.50	103.00	0	4,784	0.00%
2018/08/15	10	105.95	0	0.00	105.50	10	4,796	0.21%
2018/08/14	1	106.00	1	106.50	106.50	0	4,780	0.00%
2018/08/10	1	106.50	0	0.00	106.00	1	4,780	0.02%
2018/08/09	10	108.50	0	0.00	108.00	10	4,758	0.21%
2018/08/08	11	107.64	10	109.50	109.50	1	4,738	0.02%
2018/08/01	0	0.00	1	108.00	107.50	-1	4,820	-0.02%
2018/07/31	0	107.00	0	0.00	106.50	0	4,848	0.00%
2018/07/27	0	108.50	4	106.75	108.00	-4	4,951	-0.08%
2018/07/26	2	104.51	0	0.00	104.50	2	5,047	0.04%
2018/07/25	0	104.00	1	104.00	103.50	-1	5,140	-0.02%
2018/07/19	1	105.00	0	0.00	103.00	1	5,549	0.02%
2018/07/18	0	105.00	2	104.75	105.00	-2	5,671	-0.04%
2018/07/13	12	104.96	2	104.50	105.00	10	5,909	0.17%
2018/07/12	0	0.00	9	101.50	101.50	-9	5,945	-0.15%
2018/07/11	1	102.00	0	0.00	102.50	1	5,949	0.02%
2018/07/06	0	99.50	1	99.40	99.20	-1	6,187	-0.02%
2018/07/05	3	100.10	3	99.07	98.90	0	6,144	0.00%
2018/07/04	3	102.17	2	101.50	101.50	1	6,001	0.02%
2018/07/02	1	105.50	2	104.50	104.50	-1	5,999	-0.02%
2018/06/28	2.1	107.02	1	108.00	107.00	1.1	5,902	0.02%
2018/06/27	0	108.50	1	108.50	107.50	-1	5,882	-0.02%
2018/06/26	2.1	108.53	1	108.00	108.00	1.1	5,854	0.02%
2018/06/25	0	0.00	2	110.00	110.00	-2	5,815	-0.03%
2018/06/22	4	110.38	2	110.50	110.50	2	5,854	0.03%
2018/06/21	2	111.50	2	111.00	110.50	0	5,847	0.00%
2018/06/20	0	111.50	0	0.00	111.00	0	5,962	0.00%
2018/06/19	3	111.00	3	110.50	110.50	0	6,028	0.00%
2018/06/15	1	113.00	0	0.00	113.50	1	6,015	0.02%
2018/06/11	2	116.50	3	116.83	116.50	-1	6,112	-0.02%
2018/06/08	2	113.00	2	113.25	113.50	0	6,015	0.00%
2018/06/07	1	114.00	1	113.50	113.50	0	5,962	0.00%
2018/06/06	2	112.75	1	113.50	113.00	1	6,038	0.02%
2018/06/05	3	112.67	1	112.00	112.00	2	6,142	0.03%
2018/06/04	4	113.25	5	114.20	114.50	-1	6,145	-0.02%
2018/06/01	1	111.50	4	113.50	114.50	-3	6,148	-0.05%
2018/05/31	2	111.25	0	0.00	111.00	2	6,123	0.03%
2018/05/30	2	112.25	1	112.00	112.00	1	6,035	0.02%
2018/05/28	1	114.00	1	113.50	113.50	0	6,090	0.00%
2018/05/25	0	0.00	2	114.75	115.00	-2	6,139	-0.03%
2018/05/24	1.1	112.55	0	0.00	112.50	1.1	6,122	0.02%
2018/05/23	2	113.25	3	113.17	112.50	-1	6,122	-0.02%
2018/05/22	1	115.00	0	0.00	114.50	1	6,103	0.02%
2018/05/21	0	0.00	1	117.00	117.50	-1	6,146	-0.02%
2018/05/18	0	114.50	0	0.00	114.00	0	6,069	0.00%
2018/05/16	0	0.00	1	115.00	115.50	-1	6,090	-0.02%
2018/05/14	0	0.00	1	115.50	115.50	-1	6,168	-0.02%
2018/05/11	1	116.00	2	114.50	114.00	-1	6,146	-0.02%
2018/05/10	1	115.00	0	115.50	115.00	1	6,092	0.02%
2018/05/09	0	0.00	1	113.00	113.00	-1	6,041	-0.02%
2018/05/08	2	114.50	2	114.50	114.50	0	6,026	0.00%
2018/05/07	2	113.25	6	111.00	112.00	-4	5,916	-0.07%
2018/05/04	2	104.75	9	104.44	107.00	-7	5,781	-0.12%
2018/05/03	4	105.00	11	104.18	104.00	-7	5,706	-0.12%
2018/05/02	6	108.67	10	109.00	108.00	-4	5,589	-0.07%
2018/04/30	4	108.00	2	108.00	108.00	2	5,522	0.04%
2018/04/27	3	110.67	0	0.00	110.00	3	5,526	0.05%
2018/04/26	1	112.48	4	110.38	110.00	-3	5,608	-0.05%
2018/04/25	0	112.50	1	111.50	111.50	-1	5,573	-0.02%
2018/04/24	3	111.17	1	111.00	111.50	2	5,640	0.04%
2018/04/23	6	115.58	3	115.50	114.50	3	5,572	0.05%
2018/04/20	2	118.01	2	119.00	119.00	0	5,540	0.00%
2018/04/19	4	119.63	1	120.00	120.00	3	5,458	0.05%
2018/04/18	3	118.01	2	119.75	120.00	1	5,417	0.02%
2018/04/17	0	0.00	1	120.00	120.00	-1	5,419	-0.02%
2018/04/16	1	121.50	0	0.00	121.50	1	5,386	0.02%
2018/04/13	3	121.17	1	120.50	120.50	2	5,338	0.04%
2018/04/12	5	124.00	0	0.00	123.50	5	5,212	0.10%
2018/04/11	1	128.00	1	126.50	126.50	0	5,060	0.00%
2018/04/10	0.1	128.00	0	0.00	127.50	0.1	5,064	0.00%
2018/04/09	2	127.25	2	127.50	127.50	0	5,109	0.00%
2018/04/03	1	128.01	1	128.00	128.00	0	5,119	0.00%
2018/04/02	1	129.50	1	130.00	130.00	0	5,126	0.00%
2018/03/30	1	130.00	0	0.00	130.00	1	5,152	0.02%
2018/03/29	0	130.50	0	0.00	130.00	0	5,147	0.00%
2018/03/28	1	129.98	0	0.00	128.50	1	5,137	0.02%
2018/03/26	1	126.00	0	0.00	127.00	1	5,070	0.02%
2018/03/23	1	127.02	1	128.00	128.00	0	4,954	0.00%
2018/03/22	3	130.00	0	0.00	130.00	3	4,823	0.06%
2018/03/21	3	132.83	1	132.50	132.50	2	4,751	0.04%
2018/03/20	2	133.25	1	132.00	132.00	1	4,792	0.02%
2018/03/19	1	135.00	1	134.50	134.50	0	4,704	0.00%
2018/03/16	0	136.50	0	0.00	136.00	0	4,649	0.00%
2018/03/15	0	137.00	0	0.00	136.50	0	4,569	0.00%
2018/03/13	4	136.00	1	136.50	137.00	3	4,595	0.07%
2018/03/12	5	135.40	1	136.00	135.50	4	4,581	0.09%
2018/03/09	1	135.00	1	135.50	135.50	0	4,492	0.00%
2018/03/08	1	137.00	0	0.00	137.00	1	4,425	0.02%
2018/03/07	1	138.00	0	0.00	137.00	1	4,389	0.02%
2018/03/02	1	137.00	1	138.50	138.00	0	4,494	0.00%
2018/03/01	1	139.00	1	140.00	139.50	0	4,601	0.00%
2018/02/26	1	140.00	0	0.00	139.50	1	4,733	0.02%
2018/02/23	1	137.50	0	0.00	138.00	1	4,763	0.02%
2018/02/22	1	137.00	1.1	137.57	137.50	-0.1	4,908	0.00%
2018/02/21	1	136.50	1	137.50	137.50	0	4,918	0.00%
2018/02/12	1	135.00	3	135.00	135.00	-2	4,873	-0.04%
2018/02/09	2	133.26	1	133.50	134.50	1	4,935	0.02%
2018/02/08	0	0.00	2	137.50	137.00	-2	4,890	-0.04%
2018/02/07	3	137.50	2	137.50	137.00	1	4,959	0.02%
2018/02/06	1	141.00	1	138.50	138.50	0	4,932	0.00%
2018/02/05	1	144.00	1	145.00	145.00	0	4,842	0.00%
2018/02/02	1	146.00	1	146.50	147.00	0	4,851	0.00%
2018/02/01	0	0.00	3	148.00	147.00	-3	4,923	-0.06%
2018/01/31	1	145.00	1	146.50	147.00	0	5,023	0.00%
2018/01/30	1	145.50	1.1	146.00	146.00	-0.1	5,010	0.00%
2018/01/29	1	146.00	1	146.50	146.50	0	5,007	0.00%
2018/01/25	1	149.00	0	147.50	147.50	1	5,045	0.02%
2018/01/24	0	0.00	2	147.50	148.00	-2	5,101	-0.04%
2018/01/23	29	147.66	5	149.10	147.50	24	5,113	0.47%
2018/01/22	2	145.75	6	147.76	149.00	-4	4,988	-0.08%
2018/01/19	0	0.00	3	144.00	144.50	-3	4,846	-0.06%
2018/01/18	0	0.00	2	141.75	143.00	-2	4,788	-0.04%
2018/01/17	1	139.01	1	140.00	139.00	0	4,719	0.00%
2018/01/16	1	139.01	4	140.00	140.00	-3	4,687	-0.06%
2018/01/15	0	137.50	0	0.00	137.00	0	4,663	0.00%
2018/01/12	2	136.26	2	136.50	136.50	0	4,699	0.00%
2018/01/11	5	136.60	1	136.50	136.50	4	4,674	0.09%
2018/01/08	2	140.50	2	140.00	140.50	0	4,941	0.00%
2018/01/04	0.1	139.50	0	0.00	139.00	0.1	5,129	0.00%
2018/01/03	5	139.30	1	138.00	139.00	4	5,157	0.08%
2018/01/02	1	141.50	0	0.00	141.00	1	5,128	0.02%