台達電 (2308)-元大-博愛券商分點個股進出

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
315.0
漲跌
▲9.0
漲幅
+2.94%
成交量
13,458張
產業
上市電子零組件類股
2197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－元大-博愛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-博愛券商分點個股進出
元大-博愛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
2024/04/26	3.1	313.77	13.2	315.74	315.00	-10.2	11,528	-0.09%
2024/04/25	2	308.00	14	309.07	306.00	-12	11,440	-0.10%
2024/04/24	1.3	301.98	2.1	304.50	304.00	-0.8	11,454	-0.01%
2024/04/23	7.2	299.64	2	298.25	297.50	5.2	11,630	0.04%
2024/04/22	5.3	298.07	8.1	297.84	300.00	-2.8	11,707	-0.02%
2024/04/19	8.5	300.04	2	306.87	298.50	6.5	11,655	0.06%
2024/04/18	6.9	305.45	14.4	306.43	309.00	-7.5	11,503	-0.07%
2024/04/17	5.2	296.89	2.1	296.67	300.50	3.1	11,382	0.03%
2024/04/16	27.1	297.30	7.5	300.38	293.00	19.6	11,428	0.17%
2024/04/15	22.7	309.42	0.6	310.00	308.00	22.1	11,364	0.19%
2024/04/12	2.7	317.55	0.1	317.91	317.00	2.6	11,250	0.02%
2024/04/11	17.6	318.56	11.1	319.66	319.50	6.5	11,177	0.06%
2024/04/10	3.7	331.52	3.2	328.98	328.00	0.5	10,983	0.00%
2024/04/09	8.3	334.60	0.1	331.73	334.00	8.2	10,950	0.07%
2024/04/08	5	337.50	4.2	337.72	334.00	0.9	10,910	0.01%
2024/04/03	5.1	332.92	4.1	332.52	332.00	1.1	10,795	0.01%
2024/04/02	10.1	334.57	11.1	334.50	338.00	-1	10,773	-0.01%
2024/04/01	9.4	336.91	7.3	338.84	334.50	2.2	10,704	0.02%
2024/03/29	20.7	346.64	14	345.46	341.00	6.7	10,582	0.06%
2024/03/28	4.4	343.28	8.5	342.92	342.50	-4.2	10,405	-0.04%
2024/03/27	20.1	345.64	10.4	342.54	341.50	9.7	10,303	0.09%
2024/03/26	29.2	347.09	25.8	345.58	343.50	3.5	10,120	0.03%
2024/03/25	15.6	355.72	18.6	355.55	352.50	-3	9,830	-0.03%
2024/03/22	37.7	356.15	70.1	356.37	358.00	-32.3	9,577	-0.34%
2024/03/21	16.2	330.58	46.9	333.40	338.00	-30.6	8,616	-0.36%
2024/03/20	18.6	318.65	24.1	318.76	316.00	-5.5	8,247	-0.07%
2024/03/19	5.3	314.99	61	318.97	320.00	-55.7	8,104	-0.69%
2024/03/18	11.3	304.56	2.6	305.81	306.00	8.7	7,874	0.11%
2024/03/15	16.3	304.85	4.4	305.22	303.00	11.9	7,937	0.15%
2024/03/14	1.7	310.99	5.3	312.04	310.50	-3.6	7,801	-0.05%
2024/03/13	14.7	315.51	12.1	314.95	314.50	2.6	7,698	0.03%
2024/03/12	9.6	312.39	24.4	312.63	312.50	-14.8	7,540	-0.20%
2024/03/11	45.1	308.73	27.3	309.09	308.00	17.7	7,417	0.24%
2024/03/08	27.6	310.65	66.9	308.88	312.00	-39.3	7,338	-0.54%
2024/03/07	21.2	298.78	11.8	298.24	297.00	9.4	6,824	0.14%
2024/03/06	2.4	295.46	11.2	295.46	295.00	-8.8	6,725	-0.13%
2024/03/05	19.9	291.18	6	290.50	290.50	13.9	6,720	0.21%
2024/03/04	13.4	294.98	7.7	295.48	293.50	5.8	6,654	0.09%
2024/03/01	3.3	293.68	0.3	293.57	293.50	3	6,504	0.05%
2024/02/29	8	289.77	3.1	290.13	294.50	4.9	6,488	0.08%
2024/02/27	9.4	290.13	2.3	288.65	289.00	7.2	6,458	0.11%
2024/02/26	1.1	291.71	1.1	293.72	295.00	0	6,412	0.00%
2024/02/23	4.3	293.53	8.2	294.37	292.50	-3.9	6,404	-0.06%
2024/02/22	2	292.25	2.3	292.95	293.50	-0.3	6,351	-0.01%
2024/02/21	5.2	290.20	3.1	289.62	291.00	2.1	6,340	0.03%
2024/02/20	2.1	291.54	9.1	292.07	292.50	-7	6,320	-0.11%
2024/02/19	10.3	292.81	6.1	293.42	292.00	4.3	6,335	0.07%
2024/02/16	4.4	290.33	16.2	291.74	291.50	-11.8	6,385	-0.19%
2024/02/15	10.3	286.88	3.2	285.74	284.50	7.1	6,357	0.11%
2024/02/05	0	285.00	1.6	287.56	287.50	-1.6	6,132	-0.03%
2024/02/02	2.5	287.29	20.8	288.01	286.00	-18.3	6,115	-0.30%
2024/02/01	0.1	283.92	4.6	283.73	285.00	-4.4	6,110	-0.07%
2024/01/31	31.5	282.29	11	281.59	280.00	20.5	6,117	0.33%
2024/01/30	17.9	287.04	0	289.50	286.00	17.9	5,976	0.30%
2024/01/29	1.7	291.53	3.5	290.33	293.00	-1.8	6,004	-0.03%
2024/01/26	6.1	288.67	2.1	288.04	287.50	4	6,080	0.07%
2024/01/25	13.2	284.99	0.1	285.00	284.00	13.1	6,156	0.21%
2024/01/24	5.6	291.64	2.2	292.09	289.00	3.4	6,165	0.06%
2024/01/23	3.5	293.30	12.7	293.40	293.50	-9.2	6,207	-0.15%
2024/01/22	36.4	290.68	8.6	290.62	291.00	27.8	6,166	0.45%
2024/01/19	7.4	281.02	5.1	282.87	285.00	2.3	6,104	0.04%
2024/01/18	2.7	278.87	1.2	278.78	277.00	1.5	6,107	0.02%
2024/01/17	30.7	282.79	5	281.80	279.50	25.7	6,057	0.42%
2024/01/16	19.3	289.88	1.1	289.58	289.50	18.1	5,892	0.31%
2024/01/15	4.6	294.82	0.2	295.67	295.50	4.4	5,752	0.08%
2024/01/12	2.4	293.17	0	0.00	293.50	2.4	5,865	0.04%
2024/01/11	5.7	292.87	1	293.04	293.00	4.7	5,862	0.08%
2024/01/10	15.8	290.28	2.4	291.29	291.00	13.4	5,843	0.23%
2024/01/09	35.8	298.60	1.2	299.25	295.50	34.6	5,702	0.61%
2024/01/08	2.8	307.87	0.2	308.75	306.00	2.6	5,582	0.05%
2024/01/05	1.5	305.47	0	306.00	304.50	1.4	5,659	0.03%
2024/01/04	3.2	304.44	0	0.00	304.00	3.2	5,688	0.06%
2024/01/03	7.9	304.96	1.1	306.82	304.50	6.8	5,779	0.12%
2024/01/02	2.3	309.75	0	0.00	310.00	2.3	5,754	0.04%
2023/12/29	1.1	311.55	1.6	312.34	313.50	-0.5	5,791	-0.01%
2023/12/28	7.1	313.03	0.2	315.00	313.00	6.9	5,826	0.12%
2023/12/27	3.8	312.68	3	313.00	313.00	0.8	5,883	0.01%
2023/12/26	4.6	309.81	3	311.00	310.50	1.6	5,907	0.03%
2023/12/25	1	307.01	0	0.00	306.50	1	5,903	0.02%
2023/12/22	0.1	306.66	0.2	306.63	305.50	-0.1	6,004	0.00%
2023/12/21	0.5	304.96	0.2	304.00	303.50	0.3	6,072	0.00%
2023/12/20	0	305.50	0.5	306.96	305.50	-0.5	6,150	-0.01%
2023/12/19	5.4	303.58	2.5	303.36	302.50	2.9	6,138	0.05%
2023/12/18	8.6	309.12	1.1	307.09	307.00	7.5	6,178	0.12%
2023/12/15	2.2	315.13	19.5	314.68	313.00	-17.3	6,146	-0.28%
2023/12/14	3.1	305.00	2.6	306.66	305.50	0.5	6,008	0.01%
2023/12/13	8.3	301.05	0.5	301.50	303.00	7.8	6,011	0.13%
2023/12/12	9.8	302.35	3.3	303.61	301.00	6.6	5,999	0.11%
2023/12/11	4.2	310.17	2.2	310.25	310.50	1.9	5,934	0.03%
2023/12/08	1.1	311.67	0	0.00	312.50	1.1	5,941	0.02%
2023/12/07	0.1	310.87	0.6	311.85	311.00	-0.5	5,973	-0.01%
2023/12/06	2.2	312.50	1.6	311.35	310.00	0.7	6,025	0.01%
2023/12/05	7.4	311.84	0	316.50	310.50	7.4	6,011	0.12%
2023/12/04	1	317.12	2	320.50	320.50	-1	5,951	-0.02%
2023/12/01	0.5	318.00	3.2	314.78	319.50	-2.7	6,001	-0.04%
2023/11/30	1	315.54	0	0.00	316.50	1	5,996	0.02%
2023/11/29	12.3	319.17	6.3	319.93	317.00	6	5,930	0.10%
2023/11/28	1.1	313.01	16	319.16	318.50	-14.9	5,893	-0.25%
2023/11/27	0	0.00	0	314.50	314.50	0	5,879	0.00%
2023/11/24	3.2	317.63	5.2	318.82	316.50	-2	5,880	-0.03%
2023/11/22	6.3	307.69	0	0.00	307.50	6.3	5,845	0.11%
2023/11/21	1.7	308.40	3.3	309.68	310.50	-1.6	5,871	-0.03%
2023/11/20	3.1	306.02	2	307.99	306.00	1	5,912	0.02%
2023/11/17	7.7	305.97	2.6	305.96	305.00	5.1	5,912	0.09%
2023/11/16	5.2	305.99	2.1	306.96	305.00	3.1	5,923	0.05%
2023/11/15	10.2	307.26	2.4	306.63	306.50	7.9	5,902	0.13%
2023/11/14	0.6	299.34	0.2	299.50	299.50	0.4	5,918	0.01%
2023/11/13	1.5	302.45	2.2	301.66	299.50	-0.7	5,947	-0.01%
2023/11/10	2	301.50	0	0.00	303.50	2	5,980	0.03%
2023/11/09	0.1	302.52	2.2	302.96	302.00	-2.1	6,035	-0.03%
2023/11/08	4.7	300.97	3.1	301.02	301.00	1.6	6,034	0.03%
2023/11/07	2.2	305.10	0	0.00	306.00	2.2	6,042	0.04%
2023/11/06	4	309.63	2.2	310.00	308.00	1.8	6,106	0.03%
2023/11/03	2.7	304.80	0	304.38	304.00	2.7	6,010	0.05%
2023/11/02	3.7	296.05	6.4	296.63	298.50	-2.7	5,943	-0.05%
2023/11/01	8.8	285.70	0	0.00	287.00	8.8	5,924	0.15%
2023/10/31	2.9	291.64	5	293.60	290.50	-2.1	5,931	-0.03%
2023/10/30	4.8	295.83	2.1	296.00	295.00	2.7	6,209	0.04%
2023/10/27	0.9	298.37	0	0.00	295.00	0.9	6,405	0.01%
2023/10/26	4.3	299.70	7	300.93	298.00	-2.7	6,666	-0.04%
2023/10/25	3.4	306.05	4.2	305.97	305.50	-0.9	6,654	-0.01%
2023/10/24	4.2	307.54	0	0.00	308.00	4.2	6,595	0.06%
2023/10/23	0.3	310.40	3.3	310.00	309.50	-3	6,543	-0.05%
2023/10/20	6.1	309.52	0	0.00	309.00	6.1	6,628	0.09%
2023/10/19	1.7	314.64	1	314.50	317.50	0.7	6,545	0.01%
2023/10/18	3.3	319.19	5.1	319.25	317.50	-1.8	6,589	-0.03%
2023/10/17	1.2	322.12	0	0.00	321.50	1.2	6,551	0.02%
2023/10/16	0.2	326.04	0	0.00	325.00	0.2	6,623	0.00%
2023/10/13	2.3	329.68	0.6	330.36	328.50	1.6	6,669	0.02%
2023/10/12	2.2	336.98	1	336.00	336.00	1.2	6,647	0.02%
2023/10/11	0.1	337.80	10.1	340.48	338.50	-10.1	6,721	-0.15%
2023/10/06	1.1	339.36	2.9	338.71	337.50	-1.8	6,828	-0.03%
2023/10/05	1.1	337.57	14.4	338.67	338.00	-13.3	6,899	-0.19%
2023/10/04	3.3	329.46	4	332.26	333.00	-0.7	6,942	-0.01%
2023/10/03	5.1	337.39	6.2	339.21	336.50	-1.1	6,933	-0.02%
2023/10/02	0	333.41	4.3	334.54	335.50	-4.3	6,932	-0.06%
2023/09/28	4.1	326.43	0	0.00	324.50	4.1	7,020	0.06%
2023/09/27	1.5	322.71	0.5	323.07	323.00	1	7,075	0.01%
2023/09/26	4	329.52	2	327.50	326.50	2	7,120	0.03%
2023/09/25	2	337.00	4.6	335.24	336.50	-2.6	7,247	-0.04%
2023/09/22	1	325.03	0.3	326.00	328.50	0.8	7,260	0.01%
2023/09/21	7.9	324.59	7.2	324.64	325.00	0.7	7,321	0.01%
2023/09/20	1.2	328.37	1	332.00	330.50	0.2	7,280	0.00%
2023/09/19	1.5	331.16	0.5	331.92	330.50	1	7,372	0.01%
2023/09/18	18.2	334.51	0.2	335.50	330.50	18	7,598	0.24%
2023/09/15	11.1	340.23	4.1	339.62	340.00	7.1	7,762	0.09%
2023/09/14	0.4	338.14	1.2	336.80	338.00	-0.7	7,877	-0.01%
2023/09/13	2.6	329.88	0	0.00	331.50	2.6	8,001	0.03%
2023/09/12	2.3	331.28	0.1	331.50	332.50	2.2	8,360	0.03%
2023/09/11	5.2	333.83	1	334.00	331.50	4.2	8,651	0.05%
2023/09/08	7.2	341.10	3	340.85	340.00	4.2	8,860	0.05%
2023/09/07	0.2	344.18	0	0.00	343.00	0.2	9,100	0.00%
2023/09/06	3.4	346.54	1	345.11	345.00	2.4	9,296	0.03%
2023/09/05	3.2	348.35	3	347.67	348.50	0.2	9,306	0.00%
2023/09/04	13.9	346.07	12	346.00	346.00	1.9	9,405	0.02%
2023/09/01	2.5	346.10	1.1	346.59	346.00	1.4	9,557	0.01%
2023/08/31	1.1	344.74	2	345.50	346.00	-0.9	9,592	-0.01%
2023/08/30	1.1	349.81	1	346.00	346.50	0.1	9,628	0.00%
2023/08/29	3.2	342.07	2	344.75	346.50	1.2	9,712	0.01%
2023/08/28	2.2	343.42	3.3	342.38	342.50	-1	9,696	-0.01%
2023/08/25	9.3	347.71	2.1	348.25	345.50	7.3	9,795	0.07%
2023/08/24	0.1	354.76	4.1	354.11	357.00	-4	9,803	-0.04%
2023/08/23	1	348.53	0.2	349.25	348.00	0.8	9,787	0.01%
2023/08/22	0	347.50	0.5	348.06	349.50	-0.5	9,963	-0.01%
2023/08/21	1	340.58	1.1	342.40	343.00	-0.1	10,001	0.00%
2023/08/18	9.7	339.66	10	341.80	341.50	-0.3	9,988	0.00%
2023/08/17	3.7	347.63	0.3	348.85	348.00	3.4	9,892	0.03%
2023/08/16	4.6	349.87	1	348.53	350.00	3.6	9,820	0.04%
2023/08/15	3	354.96	6.3	356.35	351.50	-3.2	9,831	-0.03%
2023/08/14	4.6	350.99	1.9	351.08	350.50	2.7	9,822	0.03%
2023/08/11	3.1	354.73	4	356.62	357.00	-0.9	9,848	-0.01%
2023/08/10	4.3	348.26	3.2	351.95	351.50	1.1	9,791	0.01%
2023/08/09	2.7	358.61	4.2	357.68	357.50	-1.4	9,727	-0.01%
2023/08/08	4.3	362.85	3	360.50	360.50	1.3	9,738	0.01%
2023/08/07	5	367.00	3	366.00	363.50	2	9,713	0.02%
2023/08/04	3.5	359.20	2	360.76	361.50	1.5	9,620	0.02%
2023/08/02	33.7	372.37	7	366.95	361.00	26.7	9,505	0.28%
2023/08/01	17.2	373.19	10.1	371.70	372.50	7.1	9,159	0.08%
2023/07/31	8.7	378.00	9	381.22	365.50	-0.3	8,946	0.00%
2023/07/28	2.4	360.94	4.2	360.35	366.50	-1.8	8,651	-0.02%
2023/07/27	5	359.41	1.1	358.62	358.50	4	8,573	0.05%
2023/07/26	4.2	362.54	3	362.50	360.50	1.2	8,666	0.01%
2023/07/25	5.2	366.99	2	367.25	364.00	3.2	8,722	0.04%
2023/07/24	2.3	357.83	4	359.88	361.00	-1.7	8,664	-0.02%
2023/07/21	0.2	351.00	1	361.00	359.50	-0.8	8,724	-0.01%
2023/07/20	0.2	358.50	0	0.00	356.50	0.2	8,725	0.00%
2023/07/19	5.8	359.83	8	358.00	357.00	-2.2	8,726	-0.03%
2023/07/18	7.3	368.87	10.5	366.14	365.50	-3.2	8,706	-0.04%
2023/07/17	0.3	368.15	0	368.50	368.50	0.3	8,665	0.00%
2023/07/14	10.4	366.27	10.3	367.19	368.00	0.1	8,671	0.00%
2023/07/13	20.8	375.43	10.2	377.17	370.50	10.6	8,592	0.12%
2023/07/12	10	362.50	8.2	362.86	363.00	1.8	8,481	0.02%
2023/07/11	16.4	359.05	5.1	357.79	359.50	11.3	8,712	0.13%
2023/07/10	5.4	351.04	5.2	349.35	348.50	0.2	8,663	0.00%
2023/07/07	3.4	348.91	1	349.50	348.00	2.4	8,645	0.03%
2023/07/06	10.5	357.71	1.6	355.04	354.00	9	8,604	0.10%
2023/07/05	3.7	365.77	3.3	367.29	366.00	0.4	8,456	0.00%
2023/07/04	9.2	366.71	9.2	365.45	367.00	0	8,386	0.00%
2023/07/03	8.8	352.20	10.6	361.62	362.50	-1.8	8,333	-0.02%
2023/06/30	4.6	341.80	2.2	342.96	344.50	2.4	8,191	0.03%
2023/06/29	2.2	349.48	5.6	350.09	349.50	-3.4	8,124	-0.04%
2023/06/28	2	347.52	2.5	348.10	347.00	-0.5	8,085	-0.01%
2023/06/27	5.2	348.40	1	347.01	345.00	4.2	8,099	0.05%
2023/06/26	16.7	348.74	14	347.79	348.00	2.7	8,031	0.03%
2023/06/21	4.1	363.14	1.1	366.89	364.00	3	7,849	0.04%
2023/06/20	9	372.07	5	371.40	369.00	4	7,663	0.05%
2023/06/19	6.2	369.98	8.9	371.35	375.50	-2.6	7,520	-0.03%
2023/06/16	25.3	379.39	11.5	376.92	371.50	13.8	7,356	0.19%
2023/06/15	1.3	364.51	7.6	365.68	370.00	-6.3	6,961	-0.09%
2023/06/14	4.2	352.66	5.2	351.49	353.00	-1	6,673	-0.02%
2023/06/13	8	339.20	11.8	341.04	343.00	-3.7	6,422	-0.06%
2023/06/12	1.1	327.23	7.4	334.39	336.00	-6.3	6,199	-0.10%
2023/06/09	4	325.13	4.5	324.73	323.00	-0.5	6,062	-0.01%
2023/06/08	5	329.20	10.2	326.46	325.00	-5.2	6,008	-0.09%
2023/06/07	14.2	326.37	5.2	323.21	328.50	9	5,959	0.15%
2023/06/06	3	316.67	2.1	316.10	316.00	0.9	5,807	0.02%
2023/06/05	1	319.48	3.6	318.51	319.50	-2.6	5,826	-0.04%
2023/06/02	5.4	311.94	2.3	315.77	315.00	3.2	5,989	0.05%
2023/06/01	1.2	314.03	2.2	316.94	316.50	-0.9	5,949	-0.02%
2023/05/31	2.4	314.74	4.6	317.46	316.50	-2.2	5,947	-0.04%
2023/05/30	1.1	313.99	1.3	314.12	314.00	-0.2	5,850	0.00%
2023/05/29	4.3	319.12	2.3	317.42	315.50	2.1	5,880	0.04%
2023/05/26	2.2	313.28	9	315.25	318.00	-6.7	5,899	-0.11%
2023/05/25	1	305.50	3.6	307.68	308.00	-2.6	5,791	-0.04%
2023/05/24	1.2	302.71	2.2	303.33	305.00	-1	5,783	-0.02%
2023/05/23	4.2	302.70	0.1	305.00	302.50	4.2	5,777	0.07%
2023/05/22	1.2	303.64	3.5	305.10	305.50	-2.3	5,764	-0.04%
2023/05/19	1.1	305.29	2	306.50	306.50	-0.9	5,779	-0.02%
2023/05/18	1	307.00	6.6	307.57	306.50	-5.6	5,779	-0.10%
2023/05/17	0	304.13	3	303.50	305.00	-3	5,729	-0.05%
2023/05/16	2	299.00	3	301.31	300.50	-1	5,684	-0.02%
2023/05/15	3.2	296.94	8.2	300.99	300.50	-5	5,704	-0.09%
2023/05/12	5.2	298.51	2	297.50	297.50	3.2	5,716	0.06%
2023/05/11	5.2	298.51	2	297.50	297.00	3.2	5,780	0.06%
2023/05/10	3.1	301.50	1	301.50	301.50	2.1	5,829	0.04%
2023/05/09	0.1	304.37	0.1	305.91	304.00	0	5,846	0.00%
2023/05/08	0.3	304.44	1	305.00	305.50	-0.7	5,872	-0.01%
2023/05/05	2.1	300.79	1.1	302.86	303.00	1	5,953	0.02%
2023/05/04	1.3	302.44	19.1	304.24	304.00	-17.9	6,033	-0.30%
2023/05/03	0.1	298.52	1	300.00	298.50	-0.9	6,051	-0.02%
2023/05/02	6.2	296.97	6	298.09	298.00	0.1	6,157	0.00%
2023/04/28	0.4	297.20	0	0.00	300.00	0.4	6,268	0.01%
2023/04/27	2.3	295.67	2.1	297.29	295.50	0.2	6,235	0.00%
2023/04/26	13.4	293.06	1	294.00	294.00	12.4	6,241	0.20%
2023/04/25	7.7	298.49	1	298.50	297.00	6.7	6,177	0.11%
2023/04/24	1	301.01	1	302.50	302.50	0	6,173	0.00%
2023/04/21	3.1	304.68	1.9	303.25	303.00	1.2	6,200	0.02%
2023/04/20	3.1	309.92	4.2	306.40	306.50	-1.1	6,150	-0.02%
2023/04/19	3.2	305.53	2	308.00	305.50	1.2	6,182	0.02%
2023/04/18	6.2	308.86	1.1	310.42	307.50	5.2	6,219	0.08%
2023/04/17	8.3	310.60	1.1	312.45	310.00	7.2	6,239	0.12%
2023/04/14	8.8	314.82	27.9	315.32	314.50	-19	6,200	-0.31%
2023/04/13	0	0.00	1.5	299.48	300.50	-1.5	5,923	-0.03%
2023/04/12	1.2	300.33	1.4	299.72	298.50	-0.2	5,907	0.00%
2023/04/11	0.2	298.03	2.1	298.76	299.00	-1.9	5,890	-0.03%
2023/04/10	0	0.00	1.1	295.41	295.00	-1.1	5,858	-0.02%
2023/04/07	1.4	293.37	1.7	294.37	294.00	-0.3	5,841	0.00%
2023/04/06	3.1	294.02	0.4	296.39	294.50	2.6	5,812	0.05%
2023/03/31	0.5	299.50	2.3	299.81	301.00	-1.8	5,773	-0.03%
2023/03/30	1.1	294.59	1.1	295.64	295.50	0	5,729	0.00%
2023/03/29	0.1	296.00	0	0.00	295.50	0.1	5,736	0.00%
2023/03/28	1	299.00	0	0.00	298.50	1	5,722	0.02%
2023/03/27	1.1	298.05	1.3	299.88	300.00	-0.3	5,663	0.00%
2023/03/24	0	299.98	23.6	299.28	300.50	-23.5	5,686	-0.41%
2023/03/23	3.1	292.55	1.5	294.93	294.50	1.6	5,641	0.03%
2023/03/22	5.4	295.24	2	296.50	295.00	3.4	5,693	0.06%
2023/03/21	1	293.50	4	292.25	293.00	-3	5,745	-0.05%
2023/03/20	0	287.50	1.1	288.00	287.50	-1.1	5,733	-0.02%
2023/03/17	0.1	288.26	1	287.50	286.50	-0.9	5,758	-0.01%
2023/03/16	2	286.02	1.5	286.83	286.50	0.5	5,757	0.01%
2023/03/15	0	289.07	0.2	290.00	289.00	-0.2	5,803	0.00%
2023/03/14	7.5	286.54	1.2	286.25	285.00	6.3	5,821	0.11%
2023/03/13	0.1	288.00	42	290.02	292.00	-41.9	5,739	-0.73%
2023/03/10	9.6	290.98	0	0.00	290.00	9.6	5,743	0.17%
2023/03/09	3.6	296.22	1	296.00	295.50	2.6	5,756	0.05%
2023/03/08	5	300.35	0	300.00	298.50	5	5,826	0.09%
2023/03/07	12.2	301.42	30.1	302.41	301.50	-17.9	5,820	-0.31%
2023/03/06	2.1	291.05	2	291.50	290.00	0.1	5,662	0.00%
2023/03/03	0	290.84	0.1	290.50	288.00	-0.1	5,664	0.00%
2023/03/02	0	288.68	6	289.33	289.50	-6	5,714	-0.10%
2023/03/01	0.1	286.03	10	285.11	289.50	-9.9	5,716	-0.17%
2023/02/24	6.3	287.74	1	293.00	286.50	5.3	5,699	0.09%
2023/02/23	23.2	289.85	0	0.00	290.00	23.2	5,649	0.41%
2023/02/22	3.5	291.67	1	290.04	290.00	2.5	5,588	0.04%
2023/02/21	0	297.50	1.1	296.57	297.50	-1	5,550	-0.02%
2023/02/20	0.1	295.50	1.1	295.05	295.00	-0.9	5,656	-0.02%
2023/02/17	5	294.70	2	294.50	294.50	3	5,784	0.05%
2023/02/16	1	298.00	2.1	296.10	299.00	-1.1	5,823	-0.02%
2023/02/15	3.1	293.31	2	293.00	293.00	1.1	5,936	0.02%
2023/02/14	1	294.50	0.1	295.50	294.00	0.9	5,917	0.02%
2023/02/13	1	292.00	4.1	293.65	294.00	-3.1	5,943	-0.05%
2023/02/10	1.1	291.75	2	292.75	294.00	-0.9	5,965	-0.01%
2023/02/09	1.8	292.33	2.1	291.76	292.00	-0.2	5,975	0.00%
2023/02/08	1.2	296.17	2.1	296.00	296.00	-0.8	5,896	-0.01%
2023/02/07	1	295.50	1.6	297.81	296.00	-0.6	5,855	-0.01%
2023/02/06	2	299.25	3.1	298.16	297.00	-1.1	5,927	-0.02%
2023/02/03	0.2	298.04	6.2	299.94	301.50	-6	5,966	-0.10%
2023/02/02	1.2	297.31	3	296.22	298.00	-1.8	5,943	-0.03%
2023/02/01	0	293.18	8.2	292.32	294.50	-8.1	5,918	-0.14%
2023/01/31	2.1	288.51	6.1	290.24	289.00	-4	5,901	-0.07%
2023/01/30	12.4	287.24	8.2	292.66	288.50	4.2	5,870	0.07%
2023/01/17	3.1	286.00	3.5	286.34	286.00	-0.4	5,796	-0.01%
2023/01/16	1.1	281.64	2	283.25	281.50	-0.9	5,822	-0.02%
2023/01/13	6.1	278.59	2	278.00	277.50	4.1	5,821	0.07%
2023/01/12	3.8	280.54	0	280.00	277.00	3.8	5,840	0.07%
2023/01/11	1	285.00	3.1	285.49	286.00	-2	5,798	-0.04%
2023/01/10	3.3	282.96	0	0.00	283.50	3.3	5,843	0.06%
2023/01/09	0.1	280.85	8.4	279.09	283.00	-8.3	5,912	-0.14%
2023/01/06	8.7	274.54	0	275.00	272.00	8.7	5,888	0.15%
2023/01/05	6.6	281.79	4	277.88	278.50	2.6	5,870	0.04%
2023/01/04	2.2	283.96	0	0.00	284.00	2.2	5,910	0.04%
2023/01/03	2.1	284.51	0	0.00	285.50	2.1	6,007	0.03%
2022/12/30	11.1	287.09	2	288.00	286.50	9.1	6,022	0.15%
2022/12/29	1	279.00	1.1	282.00	281.00	-0.1	6,145	0.00%
2022/12/28	0	279.50	0	0.00	282.50	0	6,219	0.00%
2022/12/27	1	285.01	0	285.50	284.00	1	6,224	0.02%
2022/12/26	1.1	280.95	0.2	281.00	282.00	0.9	6,244	0.01%
2022/12/23	1.2	280.97	2	280.00	281.00	-0.8	6,314	-0.01%
2022/12/22	1	284.03	0.3	286.50	286.50	0.7	6,337	0.01%
2022/12/21	1	282.50	2	282.75	283.50	-1	6,394	-0.02%
2022/12/20	3.3	285.95	1	283.00	283.00	2.3	6,408	0.04%
2022/12/19	1.2	288.02	2.2	290.24	290.00	-1	6,432	-0.02%
2022/12/16	4.1	290.51	2	292.25	291.00	2.1	6,428	0.03%
2022/12/15	2.1	293.81	1	295.50	295.50	1.1	6,382	0.02%
2022/12/14	3	291.83	4.1	294.26	295.50	-1	6,367	-0.02%
2022/12/13	3.1	291.03	2.1	295.39	291.50	1.1	6,326	0.02%
2022/12/12	2.1	292.00	0.1	292.50	293.50	2	6,268	0.03%
2022/12/09	2.1	294.96	0.2	295.50	294.50	1.9	6,337	0.03%
2022/12/08	4.1	294.03	2	294.25	294.50	2.1	6,341	0.03%
2022/12/07	1.2	293.72	0.3	294.32	294.50	0.8	6,355	0.01%
2022/12/06	0.1	299.50	1	300.50	301.00	-0.9	6,334	-0.01%
2022/12/05	0.1	303.00	8	304.63	302.50	-7.9	6,325	-0.12%
2022/12/02	1.2	304.83	0.1	303.00	305.00	1.1	6,404	0.02%
2022/12/01	6	305.33	3.6	304.83	305.00	2.4	6,403	0.04%
2022/11/30	1	300.00	0	300.50	302.00	1	6,349	0.02%
2022/11/29	0	294.50	1	295.55	298.00	-1	6,266	-0.02%
2022/11/28	2.2	293.48	1	292.00	293.00	1.2	6,246	0.02%
2022/11/25	0	302.00	6.1	299.86	302.00	-6.1	6,239	-0.10%
2022/11/24	5	300.50	7.4	300.00	302.00	-2.3	6,203	-0.04%
2022/11/23	4	296.50	8.3	296.09	295.50	-4.3	6,181	-0.07%
2022/11/22	0.8	290.13	1.2	292.74	293.50	-0.4	6,208	-0.01%
2022/11/21	1.8	293.01	2.1	291.22	293.50	-0.3	6,198	0.00%
2022/11/18	6	292.75	1	293.00	293.00	5	6,158	0.08%
2022/11/17	0	0.00	1.7	291.23	292.00	-1.7	6,157	-0.03%
2022/11/16	1	288.50	4	292.50	288.50	-3	6,191	-0.05%
2022/11/15	15	288.29	16.5	287.92	293.00	-1.5	6,108	-0.02%
2022/11/14	0	284.93	2.7	285.46	285.50	-2.7	5,980	-0.05%
2022/11/11	10.2	283.04	26.3	282.59	283.50	-16.1	5,919	-0.27%
2022/11/10	0.1	271.00	0	0.00	271.00	0.1	5,787	0.00%
2022/11/09	12	274.87	0	0.00	274.00	12	5,787	0.21%
2022/11/08	0	0.00	20.2	274.19	274.00	-20.2	5,811	-0.35%
2022/11/07	10	269.25	0	0.00	273.00	10	5,827	0.17%
2022/11/04	0	0.00	0.2	269.00	269.50	-0.2	5,873	0.00%
2022/11/03	1	265.50	2	264.50	267.00	-1	5,942	-0.02%
2022/11/02	15.3	269.64	1.5	269.62	268.50	13.7	5,982	0.23%
2022/11/01	0.1	260.00	0.2	260.00	261.00	-0.1	5,890	0.00%
2022/10/31	1	257.01	1	258.00	257.50	0	5,861	0.00%
2022/10/28	0	0.00	1	262.00	258.00	-1	5,930	-0.02%
2022/10/27	1.1	257.18	0.1	258.00	258.00	1	5,946	0.02%
2022/10/26	0.2	257.25	0	0.00	256.00	0.2	6,026	0.00%
2022/10/25	6.4	257.43	7.4	258.23	259.50	-1	5,989	-0.02%
2022/10/24	0	0.00	4.1	269.46	268.50	-4.1	5,924	-0.07%
2022/10/21	2	267.03	3	268.33	267.00	-1	6,001	-0.02%
2022/10/20	6	261.34	1.3	264.85	265.50	4.7	5,987	0.08%
2022/10/19	1	267.50	0	0.00	268.00	1	5,926	0.02%
2022/10/18	5	272.50	1	272.00	272.50	4	5,938	0.07%
2022/10/17	3	267.33	2	267.25	268.50	1	5,911	0.02%
2022/10/14	8	270.13	2	269.75	266.00	6	5,871	0.10%
2022/10/13	2	270.00	0.1	270.00	268.00	1.9	5,867	0.03%
2022/10/12	0.8	272.30	5.7	272.50	272.00	-4.9	5,811	-0.08%
2022/10/11	4.1	265.50	1	267.00	264.50	3.1	5,770	0.05%
2022/10/07	1.1	275.09	1.1	277.87	275.00	0	5,720	0.00%
2022/10/06	10	276.00	12.8	277.31	278.50	-2.8	5,778	-0.05%
2022/10/05	0.2	266.68	4.1	266.12	269.50	-4	5,777	-0.07%
2022/10/04	1	256.00	1	258.50	258.50	0	5,738	0.00%
2022/10/03	2	253.00	0	0.00	252.00	2	5,734	0.03%
2022/09/30	0.1	252.00	0	0.00	253.00	0.1	5,806	0.00%
2022/09/29	1	254.50	1	252.50	252.50	0	5,831	0.00%
2022/09/28	1.1	255.01	3	258.00	252.00	-1.9	5,843	-0.03%
2022/09/26	2	259.75	1.2	259.25	260.50	0.8	5,877	0.01%
2022/09/23	0	0.00	2	266.50	266.50	-2	5,917	-0.03%
2022/09/22	0	263.50	0	0.00	270.00	0	5,978	0.00%
2022/09/21	2	270.00	0	0.00	267.00	2	6,024	0.03%
2022/09/20	2	269.25	3	271.00	271.00	-1	6,062	-0.02%
2022/09/19	0.1	268.04	0	268.00	269.00	0	6,091	0.00%
2022/09/16	1.1	265.68	2	265.25	264.50	-0.9	6,157	-0.01%
2022/09/15	0	0.00	0.2	270.00	270.50	-0.2	6,167	0.00%
2022/09/14	1	268.01	3	267.50	268.00	-2	6,154	-0.03%
2022/09/13	1	268.50	0	0.00	269.00	1	6,135	0.02%
2022/09/12	0	270.00	1	271.00	270.00	-1	6,119	-0.02%
2022/09/08	0	265.83	2	263.75	268.00	-2	6,155	-0.03%
2022/09/07	0	0.00	1	255.00	257.00	-1	6,129	-0.02%
2022/09/06	0	0.00	5.1	257.01	257.50	-5.1	6,134	-0.08%
2022/09/05	1.1	255.59	1	258.49	255.50	0.1	6,141	0.00%
2022/09/02	0	257.50	0	0.00	255.00	0	6,164	0.00%
2022/09/01	2	257.25	0.1	258.00	258.50	1.9	6,131	0.03%
2022/08/31	1	261.51	1	262.00	263.00	0	6,065	0.00%
2022/08/30	1.1	265.93	3.1	264.50	264.00	-2.1	6,027	-0.03%
2022/08/29	4	262.50	3	262.00	262.50	1	6,025	0.02%
2022/08/26	0	269.79	0	0.00	268.00	0	5,979	0.00%
2022/08/24	0.1	266.00	1	266.50	267.00	-0.9	5,926	-0.01%
2022/08/23	1	265.00	2	266.50	266.00	-1	5,986	-0.02%
2022/08/22	0.2	269.32	2	270.50	269.50	-1.8	5,968	-0.03%
2022/08/19	0	0.00	5	270.50	272.50	-5	5,988	-0.08%
2022/08/18	1.2	271.83	3.6	271.83	272.50	-2.4	5,984	-0.04%
2022/08/17	2	273.00	0	0.00	272.50	2	6,006	0.03%
2022/08/16	0	0.00	2	272.00	272.50	-2	5,963	-0.03%
2022/08/15	0	273.00	4.8	271.75	274.00	-4.8	5,951	-0.08%
2022/08/12	3.3	266.06	9	266.06	267.00	-5.7	5,913	-0.10%
2022/08/11	6	268.75	5.1	271.57	272.50	0.9	5,864	0.02%
2022/08/10	10.1	270.98	9.3	268.51	272.00	0.9	5,811	0.01%
2022/08/09	0.1	264.00	3.1	264.49	265.00	-3	5,751	-0.05%
2022/08/08	1.2	263.58	0.1	263.84	264.50	1.1	5,692	0.02%
2022/08/05	1.1	263.91	2.1	263.72	262.50	-1	5,722	-0.02%
2022/08/04	5.2	261.62	1.2	261.08	261.00	4	5,712	0.07%
2022/08/03	5	262.70	6.3	263.92	264.00	-1.3	5,587	-0.02%
2022/08/02	0	0.00	1.7	257.79	258.50	-1.7	5,541	-0.03%
2022/08/01	0.6	258.59	0	0.00	258.50	0.6	5,448	0.01%
2022/07/29	0.1	258.00	0.6	257.92	258.00	-0.5	5,489	-0.01%
2022/07/28	1.5	262.64	28.2	262.52	262.00	-26.7	5,405	-0.49%
2022/07/27	1	252.43	3.6	252.98	254.00	-2.6	5,264	-0.05%
2022/07/26	0	0.00	1.4	249.43	249.00	-1.4	5,243	-0.03%
2022/07/25	2	249.50	0	0.00	250.50	2	5,270	0.04%
2022/07/22	0	0.00	3.1	247.35	248.00	-3.1	5,269	-0.06%
2022/07/21	1	250.00	3.3	250.12	250.00	-2.3	5,285	-0.04%
2022/07/20	0.3	248.30	0	0.00	249.00	0.3	5,328	0.01%
2022/07/18	2	248.00	0.1	245.00	245.00	1.9	5,388	0.04%
2022/07/15	0.1	242.86	6.4	245.51	245.00	-6.3	5,331	-0.12%
2022/07/14	1.4	239.59	1	239.50	239.50	0.4	5,273	0.01%
2022/07/13	6.2	241.24	9.4	240.57	239.50	-3.2	5,153	-0.06%
2022/07/12	0.1	230.50	12.2	230.79	231.00	-12.1	5,004	-0.24%
2022/07/11	11	228.50	0.2	227.58	229.50	10.8	4,953	0.22%
2022/07/08	2	226.75	19	225.66	227.50	-17	4,938	-0.34%
2022/07/07	6	221.92	6.4	218.39	221.00	-0.4	4,883	-0.01%
2022/07/06	3	214.99	1	211.50	210.50	2	4,852	0.04%
2022/07/05	12	221.25	0.2	220.59	220.50	11.8	4,823	0.24%
2022/07/04	2.3	217.78	8	214.44	219.00	-5.7	4,779	-0.12%
2022/07/01	2.3	221.31	0	0.00	221.50	2.3	4,772	0.05%
2022/06/30	5.2	222.21	2	222.50	221.50	3.2	4,734	0.07%
2022/06/29	3	226.50	0	0.00	227.50	3	4,712	0.06%
2022/06/28	2	236.01	2	236.75	236.00	0	4,659	0.00%
2022/06/27	5	237.00	11	239.09	236.50	-6	4,642	-0.13%
2022/06/23	0	0.00	2.2	233.08	234.00	-2.2	4,512	-0.05%
2022/06/22	4.2	228.58	0	0.00	226.50	4.2	4,468	0.09%
2022/06/21	0	0.00	21	227.43	232.50	-21	4,482	-0.47%
2022/06/20	1.1	221.05	5	221.50	220.00	-4	4,455	-0.09%
2022/06/17	0	225.25	0	0.00	227.00	0	4,446	0.00%
2022/06/16	3	229.33	13.3	231.19	227.50	-10.3	4,419	-0.23%
2022/06/15	7.3	224.03	0	0.00	225.00	7.3	4,488	0.16%
2022/06/14	2	226.00	0	0.00	228.50	2	4,547	0.04%
2022/06/13	4.3	229.51	1	227.00	228.00	3.3	4,603	0.07%
2022/06/10	1	235.99	2	237.00	237.00	-1	4,633	-0.02%
2022/06/09	1	233.00	9	234.67	235.00	-8	4,652	-0.17%
2022/06/08	0	0.00	5	234.20	234.50	-5	4,773	-0.10%
2022/06/07	4.2	233.12	0	0.00	233.00	4.2	4,895	0.09%
2022/06/06	2	232.60	2	236.00	239.00	0	4,910	0.00%
2022/06/02	7.4	238.02	1	238.00	236.50	6.4	5,069	0.13%
2022/06/01	0.3	240.45	8	241.56	241.50	-7.7	5,167	-0.15%
2022/05/31	1	239.01	2	239.75	241.50	-1	5,179	-0.02%
2022/05/30	3.1	236.50	9	236.33	238.50	-6	5,154	-0.12%
2022/05/27	3	227.00	7	230.29	231.50	-4	5,161	-0.08%
2022/05/26	0	224.33	3	223.50	224.00	-3	5,214	-0.06%
2022/05/25	1.1	222.50	0	0.00	222.50	1.1	5,406	0.02%
2022/05/24	0.3	223.08	3	224.00	220.00	-2.7	5,433	-0.05%
2022/05/20	0	0.00	0.1	225.00	226.50	-0.1	5,468	0.00%
2022/05/19	4.3	222.05	20	222.25	222.00	-15.7	5,431	-0.29%
2022/05/18	1.3	229.60	1	230.55	231.00	0.2	5,396	0.00%
2022/05/17	0.1	226.00	1	224.50	225.00	-1	5,392	-0.02%
2022/05/16	1	225.50	2.2	226.00	223.00	-1.2	5,391	-0.02%
2022/05/13	3.1	219.06	0	0.00	221.00	3.1	5,479	0.06%
2022/05/12	4.8	219.27	6	217.92	218.50	-1.2	5,516	-0.02%
2022/05/11	7.2	223.01	0.3	224.00	223.50	6.9	5,557	0.12%
2022/05/10	3.6	224.45	6.1	224.13	226.50	-2.5	5,575	-0.04%
2022/05/09	5.2	230.20	1	229.00	230.00	4.2	5,570	0.08%
2022/05/06	13.7	233.76	0	234.50	234.00	13.7	5,644	0.24%
2022/05/05	4.2	241.48	1	245.00	241.00	3.2	5,662	0.06%
2022/05/04	3.1	241.00	2	241.00	241.00	1.1	5,679	0.02%
2022/05/03	10.1	242.97	0	0.00	242.50	10.1	5,723	0.18%
2022/04/29	0.1	249.78	0	0.00	250.00	0.1	5,700	0.00%
2022/04/28	1.1	246.03	0.1	247.06	246.50	1	5,688	0.02%
2022/04/27	14.1	246.35	1	246.03	245.00	13.1	5,696	0.23%
2022/04/26	12.2	243.11	12	247.53	252.00	0.1	5,658	0.00%
2022/04/25	9.6	238.19	3	237.33	236.50	6.6	5,558	0.12%
2022/04/22	9.5	246.62	1	246.00	246.00	8.5	5,492	0.15%
2022/04/21	0.3	252.65	1	253.96	253.00	-0.8	5,506	-0.01%
2022/04/20	0.1	250.00	0	256.00	251.00	0.1	5,559	0.00%
2022/04/19	3	249.17	1	248.00	247.50	2	5,593	0.04%
2022/04/18	1.1	249.06	1	248.00	247.50	0.1	5,687	0.00%
2022/04/15	12.1	250.50	1.1	249.60	249.50	11	5,744	0.19%
2022/04/14	5.2	253.61	0	0.00	253.00	5.2	5,818	0.09%
2022/04/13	1.1	254.88	0.1	253.50	255.50	1.1	5,895	0.02%
2022/04/12	2.3	252.29	0	0.00	248.50	2.3	6,001	0.04%
2022/04/11	4	252.05	1.1	252.75	250.50	2.9	6,165	0.05%
2022/04/08	0	261.00	0	0.00	261.00	0	6,171	0.00%
2022/04/07	0.1	261.10	2.1	261.34	261.00	-2	6,140	-0.03%
2022/04/06	2.2	265.72	0	0.00	263.50	2.2	6,089	0.04%
2022/04/01	3	265.68	1	266.50	268.50	2	6,052	0.03%
2022/03/31	0	267.00	2.4	267.50	268.50	-2.4	6,046	-0.04%
2022/03/28	1.1	261.89	1	263.50	265.00	0.1	5,983	0.00%
2022/03/25	1.1	268.00	3.3	267.54	268.00	-2.1	5,976	-0.04%
2022/03/24	2	266.25	0.4	265.00	266.50	1.6	5,949	0.03%
2022/03/23	2.1	263.50	1.1	263.48	264.50	1.1	5,966	0.02%
2022/03/22	0.2	262.50	0.1	262.50	262.00	0.2	6,010	0.00%
2022/03/21	1	264.48	2.1	262.76	261.00	-1.1	6,015	-0.02%
2022/03/18	0.2	258.65	7	260.43	256.00	-6.8	5,994	-0.11%
2022/03/17	0	259.90	3	259.67	260.50	-3	5,919	-0.05%
2022/03/16	2.1	249.51	1.3	248.85	249.00	0.8	5,902	0.01%
2022/03/15	1.1	251.93	0	0.00	251.50	1.1	5,896	0.02%
2022/03/14	1.1	258.02	1.1	258.00	257.50	0	5,859	0.00%
2022/03/11	1	262.00	10.3	262.09	262.00	-9.3	5,846	-0.16%
2022/03/10	3.5	254.80	5	254.20	254.50	-1.5	5,727	-0.03%
2022/03/09	0.5	241.13	3.4	240.31	241.50	-2.9	5,639	-0.05%
2022/03/08	20.4	240.07	3.2	238.44	235.50	17.3	5,627	0.31%
2022/03/07	6.3	247.66	2.7	246.83	247.00	3.7	5,457	0.07%
2022/03/04	1.1	254.49	11	255.09	254.50	-9.9	5,476	-0.18%
2022/03/03	2.1	255.57	1	255.50	256.00	1.1	5,476	0.02%
2022/03/02	3	255.50	0	0.00	255.00	3	5,469	0.06%
2022/03/01	4	253.50	1.3	251.14	256.50	2.7	5,442	0.05%
2022/02/25	12.6	248.68	3.2	247.62	246.50	9.5	5,352	0.18%
2022/02/24	3.5	253.36	5	255.50	253.50	-1.5	5,188	-0.03%
2022/02/23	0.1	260.29	1	260.00	259.00	-0.9	5,124	-0.02%
2022/02/22	0.3	256.83	5	256.50	257.00	-4.7	5,131	-0.09%
2022/02/21	0.1	259.03	0	0.00	260.00	0.1	5,160	0.00%
2022/02/18	0	260.00	0.1	261.50	261.50	-0.1	5,237	0.00%
2022/02/17	1.6	260.85	1	259.00	261.00	0.6	5,306	0.01%
2022/02/16	3	258.33	2	257.75	258.50	1	5,301	0.02%
2022/02/15	8.6	253.83	3.1	255.00	253.50	5.5	5,291	0.10%
2022/02/14	4.5	258.74	1.2	261.33	256.00	3.3	5,230	0.06%
2022/02/11	7.1	266.22	1.2	267.00	265.50	5.9	5,213	0.11%
2022/02/10	4	268.76	7	269.14	269.50	-3	5,211	-0.06%
2022/02/09	5	269.60	0	0.00	269.50	5	5,236	0.10%
2022/02/08	3.1	271.32	0	0.00	269.00	3.1	5,328	0.06%
2022/02/07	5.1	270.51	1	272.50	271.00	4.1	5,302	0.08%
2022/01/26	2.1	268.78	0.5	269.41	268.00	1.6	5,277	0.03%
2022/01/25	1.2	268.37	1	268.04	269.00	0.1	5,366	0.00%
2022/01/24	0.1	272.00	4.5	270.89	272.00	-4.4	5,462	-0.08%
2022/01/21	2	270.75	0	0.00	272.50	2	5,584	0.04%
2022/01/20	1	271.99	0.1	273.57	272.50	0.9	5,662	0.02%
2022/01/19	0.1	274.68	2	274.00	275.00	-1.9	5,660	-0.03%
2022/01/18	0.5	275.95	1	276.00	274.00	-0.5	5,689	-0.01%
2022/01/17	1.1	273.03	3	273.50	273.50	-1.9	5,740	-0.03%
2022/01/14	2.3	270.19	13.5	269.37	271.50	-11.2	5,829	-0.19%
2022/01/13	14.3	278.10	5	276.50	277.00	9.3	5,810	0.16%
2022/01/12	13.1	288.25	2	286.50	282.00	11.1	5,855	0.19%
2022/01/11	11.2	289.41	2.1	288.05	287.00	9.1	5,922	0.15%
2022/01/10	1	278.50	4	281.38	283.50	-3	5,990	-0.05%
2022/01/07	0.6	284.71	2.1	284.95	283.00	-1.5	6,036	-0.03%
2022/01/06	0.1	287.25	4.2	288.56	291.00	-4.1	6,082	-0.07%
2022/01/05	7.3	294.62	7	291.00	290.50	0.3	6,030	0.00%
2022/01/04	8.5	295.45	29.1	292.68	297.00	-20.7	5,941	-0.35%
2022/01/03	6	278.33	0	281.00	282.00	6	5,736	0.10%
2021/12/30	0.1	275.51	4	275.75	275.00	-3.9	5,703	-0.07%
2021/12/29	0.2	277.36	6.2	279.14	278.00	-6	5,763	-0.10%
2021/12/28	0.1	276.86	3	277.83	277.50	-2.9	5,852	-0.05%
2021/12/27	0.2	275.00	5.2	275.25	275.50	-5	5,913	-0.09%
2021/12/24	0	0.00	1.1	270.95	270.50	-1.1	5,941	-0.02%
2021/12/23	1.2	269.03	1	269.00	270.00	0.2	6,021	0.00%
2021/12/21	2	266.50	0.1	266.00	266.00	1.9	6,143	0.03%
2021/12/20	0.1	265.03	0.1	265.00	264.00	0	6,207	0.00%
2021/12/17	0	266.00	3.1	266.74	269.00	-3.1	6,287	-0.05%
2021/12/16	0.1	267.00	4	268.75	266.00	-4	6,256	-0.06%
2021/12/15	0.1	266.50	0.5	266.70	267.50	-0.4	6,311	-0.01%
2021/12/14	0.1	267.03	1	268.50	269.00	-0.9	6,378	-0.01%
2021/12/13	1.3	271.98	1	268.50	270.00	0.3	6,378	0.00%
2021/12/10	6	271.08	2.7	270.82	271.00	3.4	6,400	0.05%
2021/12/09	6	267.00	10.7	264.91	269.00	-4.7	6,351	-0.07%
2021/12/08	1.2	263.15	2.1	262.03	261.00	-0.9	6,361	-0.01%
2021/12/07	1	262.00	0	0.00	263.00	1	6,367	0.02%
2021/12/06	2.1	261.01	3	262.00	261.00	-1	6,362	-0.01%
2021/12/03	6.1	262.40	1	263.50	261.50	5.1	6,370	0.08%
2021/12/02	2	261.00	4.3	258.49	261.50	-2.3	6,385	-0.04%
2021/12/01	1	257.50	0	0.00	258.00	1	6,380	0.02%
2021/11/30	1	256.02	4	257.13	256.00	-3	6,421	-0.05%
2021/11/29	0	254.00	19	251.97	253.50	-19	6,344	-0.30%
2021/11/26	5.5	254.25	1.2	254.07	252.00	4.4	6,397	0.07%
2021/11/25	8.1	259.19	2	259.50	259.00	6.1	6,527	0.09%
2021/11/24	1	255.50	1	258.50	256.00	0	6,515	0.00%
2021/11/23	2.2	255.10	3	255.00	255.00	-0.8	6,547	-0.01%
2021/11/22	0.1	260.01	0	260.00	259.00	0.1	6,572	0.00%
2021/11/18	1	263.00	0	0.00	260.00	1	6,633	0.02%
2021/11/17	1	261.47	18	260.97	261.50	-17	6,621	-0.26%
2021/11/16	3.3	256.22	0	0.00	256.00	3.3	6,622	0.05%
2021/11/15	7.6	260.70	0	262.50	260.00	7.5	6,688	0.11%
2021/11/12	0	0.00	1.3	261.61	261.00	-1.3	6,832	-0.02%
2021/11/11	2.3	259.79	0	0.00	259.00	2.3	6,996	0.03%
2021/11/10	7.1	266.06	1.2	265.02	265.00	5.9	7,023	0.08%
2021/11/09	0.2	264.15	5.5	263.79	266.00	-5.4	7,005	-0.08%
2021/11/08	4.2	258.72	1.1	260.94	259.50	3	6,981	0.04%
2021/11/05	8.4	259.60	10.2	258.97	262.00	-1.9	6,943	-0.03%
2021/11/04	3.2	253.44	5.7	253.74	253.50	-2.5	6,851	-0.04%
2021/11/03	6.3	247.68	4	246.50	247.00	2.3	6,809	0.03%
2021/11/02	1.1	255.44	4.3	255.78	252.00	-3.2	6,775	-0.05%
2021/11/01	1	257.32	19	255.19	257.50	-18	6,677	-0.27%
2021/10/29	9.9	246.65	6	250.42	245.00	3.9	6,571	0.06%
2021/10/28	7.3	249.86	7	248.36	252.50	0.3	6,545	0.00%
2021/10/27	24	244.75	5.3	243.12	244.50	18.7	6,488	0.29%
2021/10/26	0.2	246.51	5	246.50	244.50	-4.8	6,511	-0.07%
2021/10/25	5.3	242.78	1	243.50	242.50	4.3	6,487	0.07%
2021/10/22	7.6	244.14	5	245.03	244.00	2.6	6,498	0.04%
2021/10/21	1.1	255.97	0	0.00	253.00	1.1	6,467	0.02%
2021/10/20	10.7	255.30	5	256.60	254.50	5.6	6,446	0.09%
2021/10/19	2.1	251.59	5.6	256.23	259.00	-3.5	6,348	-0.06%
2021/10/18	3	249.49	7	248.27	249.50	-4	6,260	-0.06%
2021/10/15	2.1	237.35	0.1	241.00	240.00	2	6,152	0.03%
2021/10/14	10.6	238.94	6	239.00	235.50	4.6	6,115	0.08%
2021/10/13	0.5	247.54	0	0.00	246.50	0.5	6,163	0.01%
2021/10/12	2.2	243.29	1	243.00	247.00	1.2	6,208	0.02%
2021/10/08	1	251.00	2	251.50	250.50	-1	6,432	-0.01%
2021/10/07	0	250.24	2.1	250.72	248.50	-2	6,677	-0.03%
2021/10/06	0.3	245.50	0.2	246.50	244.50	0.1	6,838	0.00%
2021/10/05	3.2	245.28	3.1	241.00	245.00	0.1	6,788	0.00%
2021/10/04	3.5	243.70	0.1	243.50	240.00	3.4	6,716	0.05%
2021/10/01	4.5	247.78	0	0.00	248.00	4.5	6,663	0.07%
2021/09/30	3.2	251.32	0	0.00	252.00	3.2	6,611	0.05%
2021/09/29	4.5	248.91	2.1	248.79	248.50	2.4	6,538	0.04%
2021/09/28	4.3	252.20	1	252.00	252.50	3.3	6,485	0.05%
2021/09/27	0.2	259.07	0	0.00	258.00	0.2	6,500	0.00%
2021/09/24	4	262.25	5	263.10	260.00	-1	6,478	-0.02%
2021/09/23	2	251.78	0	0.00	251.50	2	6,459	0.03%
2021/09/22	5.7	251.56	1	251.50	250.00	4.7	6,483	0.07%
2021/09/17	2.5	256.91	5	257.70	256.00	-2.5	6,393	-0.04%
2021/09/16	0.2	259.13	0.2	259.50	260.00	0	6,390	0.00%
2021/09/15	3.5	260.68	1	261.50	258.00	2.5	6,445	0.04%
2021/09/14	0.3	265.34	3.1	265.48	263.50	-2.8	6,418	-0.04%
2021/09/13	4.4	263.06	0.1	264.75	263.50	4.3	6,446	0.07%
2021/09/10	1.1	268.58	0	0.00	269.00	1.1	6,413	0.02%
2021/09/09	0.1	270.50	0.2	270.00	269.50	-0.1	6,507	0.00%
2021/09/08	1.4	270.22	1	274.00	270.50	0.4	6,523	0.01%
2021/09/07	1.3	270.90	1.6	272.96	271.50	-0.4	6,535	-0.01%
2021/09/06	0	0.00	4.1	272.95	273.50	-4.1	6,572	-0.06%
2021/09/03	1.3	270.46	2	269.50	272.00	-0.7	6,531	-0.01%
2021/09/02	1.3	267.90	1	267.50	268.50	0.3	6,505	0.00%
2021/09/01	1.1	269.63	1	271.00	272.00	0.1	6,509	0.00%
2021/08/31	19.9	267.01	7	270.00	270.50	12.9	6,447	0.20%
2021/08/30	0.2	279.01	3	277.50	279.50	-2.8	6,302	-0.04%
2021/08/27	0.1	279.70	1	279.00	279.00	-1	6,324	-0.02%
2021/08/26	3.2	277.02	1	277.50	276.50	2.2	6,330	0.03%
2021/08/25	0.2	274.99	2	275.00	277.50	-1.8	6,329	-0.03%
2021/08/24	1.1	269.95	0	0.00	268.00	1.1	6,301	0.02%
2021/08/23	0.1	270.00	1	271.50	270.00	-0.9	6,332	-0.01%
2021/08/20	4.5	264.65	3	274.50	263.00	1.5	6,313	0.02%
2021/08/19	2.2	270.04	2.1	269.79	269.00	0.1	6,388	0.00%
2021/08/18	3.1	261.67	1	259.00	267.00	2.1	6,264	0.03%
2021/08/17	5.9	268.28	6	265.27	262.00	-0.1	6,120	0.00%
2021/08/16	3.1	277.81	1	276.50	279.00	2.1	5,946	0.03%
2021/08/13	2.4	272.81	1.1	273.09	274.00	1.3	5,988	0.02%
2021/08/12	3.1	276.71	0	0.00	276.50	3.1	6,034	0.05%
2021/08/11	4.1	278.64	1	277.00	280.00	3.1	6,028	0.05%
2021/08/10	4.4	279.77	4	279.25	278.00	0.4	6,107	0.01%
2021/08/09	1	281.06	1	279.50	281.50	0	6,164	0.00%
2021/08/06	13.1	285.59	0	0.00	285.00	13.1	6,230	0.21%
2021/08/05	3.2	287.65	0	0.00	287.00	3.2	6,349	0.05%
2021/08/04	15.1	287.40	0	0.00	286.50	15.1	6,560	0.23%
2021/08/03	8.1	285.75	3	290.67	287.50	5.1	6,696	0.08%
2021/08/02	2.3	285.83	0	0.00	287.00	2.3	6,630	0.03%
2021/07/30	4.3	287.61	0	0.00	287.00	4.3	6,670	0.06%
2021/07/29	4.2	291.70	0	0.00	291.50	4.2	6,744	0.06%
2021/07/28	3.1	290.82	2	289.00	292.00	1.1	6,843	0.02%
2021/07/27	7.3	294.05	4	292.88	292.00	3.3	6,954	0.05%
2021/07/26	5.3	301.67	1	305.50	299.00	4.3	7,031	0.06%
2021/07/23	0.2	304.41	3.1	305.35	304.00	-2.9	7,221	-0.04%
2021/07/22	1.3	306.62	4	309.88	303.00	-2.7	7,307	-0.04%
2021/07/21	0.1	301.56	0.6	301.75	306.00	-0.5	7,336	-0.01%
2021/07/20	7.4	299.81	4.9	301.20	300.00	2.5	7,312	0.03%
2021/07/19	13.5	306.01	7	307.86	308.00	6.5	7,352	0.09%
2021/07/16	4	318.50	6	320.42	319.50	-2	7,368	-0.03%
2021/07/15	16.5	326.38	5	326.58	320.50	11.5	7,429	0.15%
2021/07/14	4.4	320.59	16.5	320.00	323.00	-12.2	7,510	-0.16%
2021/07/13	1	302.03	16.7	305.89	307.00	-15.7	7,306	-0.21%
2021/07/12	0	297.50	3	299.16	299.50	-3	7,147	-0.04%
2021/07/09	1.2	296.00	3	294.67	295.00	-1.8	7,204	-0.02%
2021/07/08	0	300.58	0	0.00	301.50	0	7,236	0.00%
2021/07/07	0	0.00	0.4	302.00	303.50	-0.4	7,260	-0.01%
2021/07/06	1	304.00	1	302.00	303.50	0	7,341	0.00%
2021/07/05	0	302.50	4	303.38	304.00	-4	7,396	-0.05%
2021/07/02	1.5	300.17	4.2	303.44	299.00	-2.7	7,426	-0.04%
2021/07/01	4	298.88	9	299.72	297.50	-5	7,406	-0.07%
2021/06/30	3	301.33	15.3	302.72	303.00	-12.3	7,452	-0.17%
2021/06/29	2	298.00	9	299.05	299.50	-7	7,513	-0.09%
2021/06/28	2	295.99	2.1	297.22	297.00	0	7,553	0.00%
2021/06/25	7	296.50	14	297.07	295.00	-7	7,636	-0.09%
2021/06/24	20.2	289.64	2	290.00	290.00	18.2	7,589	0.24%
2021/06/23	1	295.00	0	0.00	296.00	1	7,550	0.01%
2021/06/22	0	297.73	0	0.00	296.00	0	7,564	0.00%
2021/06/21	4.1	294.53	2	296.00	294.00	2	7,547	0.03%
2021/06/18	0	303.50	0	304.00	299.50	0	7,535	0.00%
2021/06/17	0.1	299.43	2.2	299.70	299.50	-2.1	7,434	-0.03%
2021/06/16	1.1	302.46	13	302.77	303.00	-11.9	7,548	-0.16%
2021/06/15	5.1	302.12	12.8	303.98	302.00	-7.7	7,627	-0.10%
2021/06/11	1	297.50	0.3	295.90	296.50	0.8	7,614	0.01%
2021/06/09	0	294.71	4	298.00	295.00	-4	7,788	-0.05%
2021/06/08	0	295.50	3	297.00	297.50	-3	7,882	-0.04%
2021/06/07	0	296.00	2.1	297.68	297.00	-2.1	8,083	-0.03%
2021/06/04	0	295.20	8.2	295.95	297.00	-8.2	8,210	-0.10%
2021/06/03	0	295.78	1.2	295.50	297.00	-1.2	8,421	-0.01%
2021/06/02	2	298.75	7.1	297.77	298.50	-5.1	8,510	-0.06%
2021/06/01	1.2	295.33	2.2	295.63	297.00	-1.1	8,612	-0.01%
2021/05/31	1	290.53	13.1	294.44	296.00	-12.1	8,755	-0.14%
2021/05/28	1.1	291.63	12	293.79	291.50	-10.9	8,813	-0.12%
2021/05/27	2	286.75	3.4	289.79	293.50	-1.4	8,955	-0.02%
2021/05/26	2.1	290.95	9	290.28	290.00	-6.9	9,116	-0.08%
2021/05/25	2	287.50	24.2	288.24	290.00	-22.2	9,278	-0.24%
2021/05/24	2.1	284.30	6.3	284.50	285.00	-4.2	9,379	-0.05%
2021/05/21	0.3	287.05	2.6	287.23	289.00	-2.3	9,496	-0.02%
2021/05/20	1.1	281.33	16	280.75	281.00	-14.9	9,525	-0.16%
2021/05/19	2.1	274.03	0	0.00	273.50	2.1	9,565	0.02%
2021/05/18	4.1	273.77	1.1	274.59	274.50	3	9,817	0.03%
2021/05/17	4.3	266.63	1.1	268.55	266.50	3.2	10,280	0.03%
2021/05/14	0.1	268.76	4.1	267.14	266.50	-4	10,532	-0.04%
2021/05/13	24.6	260.59	7.1	266.25	264.50	17.5	10,530	0.17%
2021/05/12	15.5	257.80	6.2	261.87	265.00	9.3	10,497	0.09%
2021/05/11	18.2	273.96	7.1	271.37	271.00	11.2	10,427	0.11%
2021/05/10	36.3	290.52	1	294.87	287.50	35.2	10,349	0.34%
2021/05/07	2.2	285.54	3.1	290.30	293.50	-0.9	10,556	-0.01%
2021/05/06	9.3	282.02	5	281.40	283.00	4.3	10,604	0.04%
2021/05/05	9.8	288.22	2	287.50	283.50	7.8	10,605	0.07%
2021/05/04	7.3	294.32	2.2	295.03	291.50	5.1	10,601	0.05%
2021/05/03	3.1	305.44	8.7	306.10	306.50	-5.6	10,520	-0.05%
2021/04/29	2.1	304.29	25.5	309.93	302.50	-23.4	10,571	-0.22%
2021/04/28	2.3	305.11	12.9	303.34	305.50	-10.6	10,525	-0.10%
2021/04/27	3	300.67	5.1	301.29	302.00	-2.1	10,594	-0.02%
2021/04/26	5.1	298.80	2	297.50	298.00	3	10,649	0.03%
2021/04/23	3.1	296.12	4.4	295.80	297.00	-1.3	11,017	-0.01%
2021/04/22	11.5	295.38	1.2	296.69	293.00	10.3	11,200	0.09%
2021/04/21	6.4	301.61	5.2	302.23	301.00	1.2	11,269	0.01%
2021/04/20	17.7	309.06	40.4	309.07	307.50	-22.7	11,321	-0.20%
2021/04/19	0	295.00	2.9	296.94	298.00	-2.9	11,243	-0.03%
2021/04/16	1	295.46	3	295.33	296.50	-2	11,421	-0.02%
2021/04/15	1.3	291.25	7.1	292.77	295.50	-5.8	11,843	-0.05%
2021/04/14	3.1	290.32	4.4	292.16	291.50	-1.3	12,150	-0.01%
2021/04/13	3.1	294.04	2.3	295.07	292.00	0.8	12,554	0.01%
2021/04/12	10.8	293.59	3.1	292.61	291.00	7.7	12,759	0.06%
2021/04/09	3.2	298.92	3.1	299.13	299.00	0.1	12,786	0.00%
2021/04/08	10.1	298.01	2.1	298.74	297.00	8	12,809	0.06%
2021/04/07	5.2	296.68	8.1	297.81	298.50	-2.9	12,818	-0.02%
2021/04/06	11	299.23	11.2	300.21	298.00	-0.1	12,773	0.00%
2021/04/01	0.3	294.05	9.8	294.54	295.50	-9.5	12,726	-0.07%
2021/03/31	3.1	290.16	1.2	289.87	288.00	1.8	12,593	0.01%
2021/03/30	1.5	293.36	10.1	291.55	292.50	-8.6	12,538	-0.07%
2021/03/29	2.1	287.04	2.1	287.29	288.00	0	12,459	0.00%
2021/03/26	2	283.78	7.5	286.63	288.00	-5.5	12,493	-0.04%
2021/03/25	1	285.48	8.8	283.93	284.00	-7.8	12,538	-0.06%
2021/03/24	0	285.70	3	285.50	285.50	-3	12,556	-0.02%
2021/03/23	0.2	288.00	9.1	287.88	288.00	-8.8	12,582	-0.07%
2021/03/22	5	285.80	5.7	286.37	287.00	-0.7	12,608	-0.01%
2021/03/19	16.4	284.55	2.3	285.07	283.00	14.1	12,739	0.11%
2021/03/18	16.3	288.83	10.7	289.34	288.00	5.5	12,699	0.04%
2021/03/17	0.2	282.70	1.2	283.86	284.00	-0.9	12,670	-0.01%
2021/03/16	3.1	281.99	3	281.50	282.00	0.1	12,653	0.00%
2021/03/15	2.2	278.61	1	279.50	277.50	1.2	12,623	0.01%
2021/03/12	5.4	281.45	7	282.14	282.00	-1.6	12,679	-0.01%
2021/03/11	5.6	276.90	12	277.21	281.50	-6.4	12,777	-0.05%
2021/03/10	9.3	267.32	10	269.20	265.00	-0.7	12,730	-0.01%
2021/03/09	18.3	263.28	11.1	262.18	263.50	7.3	12,665	0.06%
2021/03/08	9.9	275.07	10	273.49	270.50	-0.2	12,526	0.00%
2021/03/05	13.5	276.29	1	275.00	275.00	12.5	12,528	0.10%
2021/03/04	14.6	280.27	3	282.00	281.00	11.6	12,597	0.09%
2021/03/03	8.4	284.85	1	285.50	289.00	7.4	12,531	0.06%
2021/03/02	3.2	290.13	14.5	293.52	288.00	-11.3	12,523	-0.09%
2021/02/26	23.3	284.52	6.3	285.69	280.50	17.1	12,443	0.14%
2021/02/25	9.1	291.63	12	292.72	294.50	-3	12,163	-0.02%
2021/02/24	8.5	296.53	4	296.13	294.00	4.5	12,077	0.04%
2021/02/23	2	299.00	0	0.00	303.00	2	11,987	0.02%
2021/02/22	18.3	303.85	3.1	300.58	301.00	15.2	11,955	0.13%
2021/02/19	10.1	299.91	9.3	299.47	300.00	0.8	11,887	0.01%
2021/02/18	43.2	307.74	46.3	306.82	306.00	-3.1	11,834	-0.03%
2021/02/17	15.6	296.04	26.5	295.19	299.50	-10.9	11,619	-0.09%
2021/02/05	28.9	279.84	7.1	279.41	280.50	21.8	11,080	0.20%
2021/02/04	1.4	285.93	4	284.64	287.00	-2.6	10,881	-0.02%
2021/02/03	7.7	284.15	1	282.50	284.00	6.7	10,819	0.06%
2021/02/02	14.7	287.18	0	0.00	286.00	14.7	10,738	0.14%
2021/02/01	3.4	282.50	10	283.65	285.00	-6.6	10,605	-0.06%
2021/01/29	7.1	289.08	34	296.41	282.50	-26.9	10,611	-0.25%
2021/01/28	6.3	286.36	3.6	284.78	287.50	2.7	10,465	0.03%
2021/01/27	15.3	286.81	4.6	286.14	287.50	10.6	10,350	0.10%
2021/01/26	29.4	292.04	11	289.75	289.00	18.4	10,236	0.18%
2021/01/25	7.6	294.30	4.3	293.65	295.50	3.3	10,157	0.03%
2021/01/22	17.8	292.60	6	294.25	291.00	11.8	10,248	0.12%
2021/01/21	10.3	296.11	15	297.90	299.00	-4.7	10,109	-0.05%
2021/01/20	12.5	294.85	9.2	294.99	294.50	3.3	10,044	0.03%
2021/01/19	12.2	294.24	13.9	296.21	294.00	-1.7	9,992	-0.02%
2021/01/18	22.9	288.02	21.3	286.77	289.50	1.6	9,867	0.02%
2021/01/15	16.9	301.63	12.2	304.80	299.50	4.7	9,503	0.05%
2021/01/14	25.4	305.20	6	305.00	306.00	19.4	9,217	0.21%
2021/01/13	7.3	311.86	3	312.92	312.50	4.3	8,987	0.05%
2021/01/12	14.9	316.65	13.2	315.54	314.00	1.7	8,809	0.02%
2021/01/11	15.5	309.64	16.2	310.89	313.00	-0.7	8,579	-0.01%
2021/01/08	48.7	316.67	23.7	313.84	310.00	25	8,383	0.30%
2021/01/07	25.9	305.74	18.1	307.02	316.00	7.8	7,990	0.10%
2021/01/06	43	291.11	31	293.42	298.00	12	7,644	0.16%
2021/01/05	14.6	277.64	3.2	277.29	276.50	11.4	7,261	0.16%
2021/01/04	8	265.07	4.2	267.46	265.00	3.8	7,118	0.05%
2020/12/31	6	263.01	53.3	263.30	263.00	-47.3	7,043	-0.67%
2020/12/30	0	0.00	9	259.11	260.00	-9	7,019	-0.13%
2020/12/29	1.1	253.55	1	255.00	255.50	0.1	7,001	0.00%
2020/12/28	3.1	254.11	7	253.93	254.50	-3.9	7,092	-0.06%
2020/12/25	3	250.33	3.1	250.00	249.00	-0.1	7,102	0.00%
2020/12/24	6.1	249.52	0.1	249.57	247.50	6	7,141	0.08%
2020/12/23	4.2	247.69	2.1	247.69	248.00	2.1	7,158	0.03%
2020/12/22	17.4	249.36	2	247.25	247.00	15.4	7,235	0.21%
2020/12/21	12	250.38	13	251.89	258.00	-1	7,255	-0.01%
2020/12/18	1	247.52	3.5	248.57	248.00	-2.5	7,213	-0.03%
2020/12/17	4	248.50	7	248.36	247.00	-3	7,157	-0.04%
2020/12/16	10.5	247.33	7	247.00	248.00	3.5	7,098	0.05%
2020/12/15	11	246.27	6	245.92	245.50	5	7,097	0.07%
2020/12/14	5	245.20	4	246.25	246.00	1	6,941	0.01%
2020/12/11	4.1	247.68	3	248.33	250.50	1.1	6,871	0.02%
2020/12/10	5	248.00	5	247.00	248.00	0	6,838	0.00%
2020/12/09	5.2	251.66	3	250.67	251.00	2.2	6,814	0.03%
2020/12/08	4.1	247.65	3	247.83	249.00	1.1	6,771	0.02%
2020/12/07	30.1	253.79	19.4	252.74	250.00	10.7	6,635	0.16%
2020/12/04	7	246.00	13	245.23	247.00	-6	6,466	-0.09%
2020/12/03	1	233.01	4	232.25	237.00	-3	6,338	-0.05%
2020/12/02	4.1	230.78	4	232.00	232.00	0.1	6,322	0.00%
2020/12/01	1	225.00	1.2	224.54	227.00	-0.2	6,360	0.00%
2020/11/30	8.4	224.45	9.2	223.64	224.50	-0.8	6,277	-0.01%
2020/11/27	1.1	218.27	3	219.52	220.00	-1.9	6,122	-0.03%
2020/11/26	0	212.25	3	213.17	216.00	-3	6,102	-0.05%
2020/11/25	3	209.16	1	209.00	207.50	2	6,072	0.03%
2020/11/24	0	209.12	0	0.00	209.50	0	6,033	0.00%
2020/11/23	2	213.50	2.4	212.85	212.00	-0.4	6,041	-0.01%
2020/11/20	0	0.00	0	208.00	209.00	0	5,974	0.00%
2020/11/19	0	0.00	7.1	207.84	208.00	-7.1	5,955	-0.12%
2020/11/18	0.2	203.00	0	203.00	203.00	0.2	5,913	0.00%
2020/11/17	0	203.50	5	204.10	205.50	-5	6,011	-0.08%
2020/11/16	3	201.17	6	202.00	202.00	-3	6,079	-0.05%
2020/11/13	2	198.50	1	200.98	200.50	1	6,028	0.02%
2020/11/12	0	0.00	12	200.75	202.00	-12	6,023	-0.20%
2020/11/11	0	0.00	1	194.00	195.00	-1	5,885	-0.02%
2020/11/10	3	192.00	0	0.00	193.00	3	5,866	0.05%
2020/11/09	1	198.50	2	197.75	197.50	-1	5,906	-0.02%
2020/11/06	2	194.26	5	194.70	194.50	-3	6,009	-0.05%
2020/11/05	3	188.50	0	0.00	189.50	3	5,996	0.05%
2020/11/04	0	0.00	1	190.50	192.00	-1	5,991	-0.02%
2020/11/03	1	188.98	1	187.00	188.00	0	6,046	0.00%
2020/11/02	3	186.33	4	185.63	188.00	-1	6,107	-0.02%
2020/10/30	4.1	191.38	1	189.50	190.00	3.1	6,184	0.05%
2020/10/29	2	195.02	0	0.00	195.00	2	6,153	0.03%
2020/10/28	0.8	200.50	2	201.00	200.50	-1.3	6,284	-0.02%
2020/10/27	0	201.50	11.1	199.12	203.00	-11.1	6,435	-0.17%
2020/10/26	1	195.50	1	195.50	194.50	0	6,622	0.00%
2020/10/23	3	192.67	1	192.50	192.00	2	6,806	0.03%
2020/10/22	0	0.00	1	195.00	194.50	-1	6,914	-0.01%
2020/10/21	1	197.00	0	0.00	196.50	1	7,035	0.01%
2020/10/20	2	195.50	0	0.00	196.50	2	7,119	0.03%
2020/10/19	0.1	196.50	0	0.00	196.50	0.1	7,184	0.00%
2020/10/16	1	195.50	7	194.50	195.00	-6	7,338	-0.08%
2020/10/15	2	194.00	2	194.00	194.50	0	7,424	0.00%
2020/10/13	0	0.00	4	192.50	194.50	-4	7,575	-0.05%
2020/10/12	2	193.75	1	194.00	196.00	1	7,604	0.01%
2020/10/08	0	0.00	3	192.00	193.00	-3	7,574	-0.04%
2020/10/07	0.1	191.00	0	0.00	191.00	0.1	7,607	0.00%
2020/10/05	1	189.50	2	190.25	189.50	-1	7,735	-0.01%
2020/09/30	2	187.50	1	186.00	189.00	1	7,780	0.01%
2020/09/29	0	0.00	1	185.00	185.00	-1	7,853	-0.01%
2020/09/28	0	182.50	1	179.50	182.50	-1	7,926	-0.01%
2020/09/25	8	178.50	0	0.00	176.50	8	8,133	0.10%
2020/09/23	0	0.00	1	184.50	185.00	-1	8,252	-0.01%
2020/09/22	1	187.50	0.2	187.00	185.50	0.8	8,288	0.01%
2020/09/21	1	189.00	1	191.00	190.00	0	8,367	0.00%
2020/09/18	0	190.50	3	190.00	191.00	-3	8,586	-0.03%
2020/09/17	0	0.00	2	191.25	191.00	-2	8,638	-0.02%
2020/09/16	6	189.84	4	190.63	191.00	2	8,829	0.02%
2020/09/15	2.4	189.29	4	188.00	188.50	-1.6	8,983	-0.02%
2020/09/14	2.1	189.02	3	189.17	189.00	-0.9	9,198	-0.01%
2020/09/11	0	0.00	2	186.50	187.50	-2	9,408	-0.02%
2020/09/10	0	0.00	3	184.50	185.50	-3	9,502	-0.03%
2020/09/09	8	181.07	5	182.30	184.00	3	9,624	0.03%
2020/09/08	3	183.33	2	183.00	184.50	1	9,664	0.01%
2020/09/07	2	184.25	7	181.64	182.00	-5	9,760	-0.05%
2020/09/04	14	185.71	2	185.00	186.00	12	9,838	0.12%
2020/09/03	3	191.50	1	192.50	191.50	2	9,881	0.02%
2020/09/02	5	190.00	2	191.75	189.50	3	10,189	0.03%
2020/09/01	9	189.39	3	188.50	190.50	6	10,200	0.06%
2020/08/31	8	191.19	4	193.13	189.00	4	10,210	0.04%
2020/08/28	2	191.76	3	193.83	194.00	-1	10,300	-0.01%
2020/08/27	4	194.38	1	192.50	193.50	3	10,476	0.03%
2020/08/26	1	195.50	4.3	196.41	197.00	-3.3	10,533	-0.03%
2020/08/25	2	196.50	0	0.00	195.50	2	10,654	0.02%
2020/08/24	1	194.51	4	195.50	197.00	-3	10,689	-0.03%
2020/08/21	8	189.88	13	191.00	191.00	-5	10,666	-0.05%
2020/08/20	12	191.79	2.1	191.24	190.50	9.9	10,526	0.09%
2020/08/19	1	202.50	1	203.50	200.00	0	10,394	0.00%
2020/08/18	1	201.50	1	202.50	201.50	0	10,373	0.00%
2020/08/17	0	203.00	0	0.00	204.00	0	10,355	0.00%
2020/08/14	1	200.00	0	0.00	201.50	1	10,369	0.01%
2020/08/13	1	203.00	1.3	201.78	201.50	-0.3	10,366	0.00%
2020/08/12	6	195.51	8	197.88	198.50	-2	10,322	-0.02%
2020/08/11	4	203.00	1	204.50	199.50	3	10,220	0.03%
2020/08/10	3	201.00	2	201.50	201.50	1	10,180	0.01%
2020/08/07	6	200.67	9	199.89	200.50	-3	10,186	-0.03%
2020/08/06	2	202.29	6.6	203.70	204.50	-4.5	10,203	-0.04%
2020/08/05	9	204.72	2	205.00	204.50	7	10,186	0.07%
2020/08/04	2	204.76	2.2	205.88	207.50	-0.2	10,090	0.00%
2020/08/03	3	203.00	0	0.00	202.50	3	9,991	0.03%
2020/07/31	1.2	201.66	3	201.67	200.00	-1.8	9,801	-0.02%
2020/07/30	6	198.17	7.3	199.77	197.50	-1.3	9,591	-0.01%
2020/07/29	0	0.00	8	189.32	191.00	-8	9,357	-0.09%
2020/07/28	1	188.00	2	189.50	187.00	-1	9,273	-0.01%
2020/07/27	4	187.88	6.2	188.66	188.50	-2.2	9,361	-0.02%
2020/07/24	3.1	186.72	4	186.00	184.50	-0.9	9,299	-0.01%
2020/07/23	11	189.55	2	190.00	190.00	9	9,220	0.10%
2020/07/22	4	192.75	8.6	191.18	192.50	-4.6	9,198	-0.05%
2020/07/21	3	186.33	5	186.89	185.50	-2	9,011	-0.02%
2020/07/20	4	181.13	0	0.00	182.00	4	8,932	0.04%
2020/07/17	4	185.00	6	186.83	184.00	-2	8,887	-0.02%
2020/07/16	2	184.25	2	183.50	185.00	0	8,791	0.00%
2020/07/15	2	185.00	1	184.50	184.50	1	8,756	0.01%
2020/07/14	1	184.50	2	184.75	185.00	-1	8,739	-0.01%
2020/07/13	8	184.75	1	185.00	186.50	7	8,712	0.08%
2020/07/10	2	182.75	11	181.68	183.50	-9	8,784	-0.10%
2020/07/09	9	182.00	15	181.83	180.50	-6	8,750	-0.07%
2020/07/08	6	178.42	5	179.10	179.50	1	8,643	0.01%
2020/07/07	5	176.80	10	174.80	175.00	-5	8,588	-0.06%
2020/07/06	6	174.00	15	175.13	176.50	-9	8,511	-0.11%
2020/07/03	3	169.00	9	169.00	169.50	-6	8,319	-0.07%
2020/07/02	4	164.88	0	0.00	165.50	4	8,224	0.05%
2020/07/01	4	169.88	7	169.93	169.50	-3	8,169	-0.04%
2020/06/30	1	167.00	5.1	169.18	167.50	-4.1	8,096	-0.05%
2020/06/29	2	169.00	3	168.00	168.50	-1	8,034	-0.01%
2020/06/24	5.1	168.99	6	168.17	168.00	-1	7,845	-0.01%
2020/06/23	2	169.50	18	168.31	170.00	-16	7,789	-0.21%
2020/06/22	2	166.00	7	166.79	169.00	-5	7,631	-0.07%
2020/06/19	3	165.50	11.1	165.37	166.50	-8	7,541	-0.11%
2020/06/18	6	162.25	14	162.00	162.50	-8	7,329	-0.11%
2020/06/17	4	157.63	3	157.67	159.00	1	7,188	0.01%
2020/06/16	3	156.83	14	156.96	157.00	-11	7,248	-0.15%
2020/06/15	11	153.45	5.1	153.20	153.00	5.9	7,265	0.08%
2020/06/12	10	154.65	27	155.06	155.00	-17	7,240	-0.23%
2020/06/11	5	157.40	11	157.55	156.50	-6	7,220	-0.08%
2020/06/10	8	160.81	4	160.63	160.50	4	7,181	0.06%
2020/06/09	9	161.33	41.2	159.47	159.00	-32.2	7,355	-0.44%
2020/06/08	1	153.00	3	154.67	155.00	-2	7,223	-0.03%
2020/06/05	1	153.00	0.4	153.00	153.50	0.7	7,217	0.01%
2020/06/04	23	153.46	6	152.66	152.50	17	7,195	0.24%
2020/06/03	9.1	148.79	17.1	149.89	151.50	-8	7,156	-0.11%
2020/06/02	2	144.50	4	144.75	145.00	-2	6,973	-0.03%
2020/06/01	3.2	143.98	3	142.00	144.00	0.2	6,888	0.00%
2020/05/29	0.1	138.50	1	138.50	138.00	-0.9	6,749	-0.01%
2020/05/28	2	139.02	1	138.00	139.00	1	6,715	0.02%
2020/05/27	0	0.00	1	140.50	141.00	-1	6,761	-0.01%
2020/05/25	0.1	140.00	0	0.00	139.50	0.1	6,827	0.00%
2020/05/22	1	138.50	1	138.50	138.00	0	6,852	0.00%
2020/05/21	1	141.50	2	141.25	141.50	-1	6,869	-0.01%
2020/05/20	1	141.00	1	141.00	141.00	0	6,857	0.00%
2020/05/19	1	140.50	4	140.75	141.00	-3	6,855	-0.04%
2020/05/18	1	138.50	4	137.25	137.00	-3	6,816	-0.04%
2020/05/15	3	138.33	4	138.63	138.50	-1	6,829	-0.01%
2020/05/14	4	141.75	2	141.00	140.00	2	6,788	0.03%
2020/05/13	2	137.00	4	138.25	140.50	-2	6,751	-0.03%
2020/05/12	6.1	137.26	1	138.00	137.00	5.1	6,687	0.08%
2020/05/11	1	139.01	1	141.00	140.00	0	6,679	0.00%
2020/05/08	2	139.50	3	140.67	140.00	-1	6,704	-0.01%
2020/05/07	1	139.00	0	0.00	139.00	1	6,695	0.01%
2020/05/06	1	137.00	3	138.33	138.50	-2	6,732	-0.03%
2020/05/05	2	137.26	7	138.86	139.00	-5	6,692	-0.07%
2020/05/04	4	136.00	2	137.00	136.00	2	6,700	0.03%
2020/04/30	1	140.99	13	140.77	140.00	-12	6,627	-0.18%
2020/04/29	0	137.50	4	136.63	138.00	-4	6,460	-0.06%
2020/04/28	3	134.83	0	0.00	135.00	3	6,480	0.05%
2020/04/27	0	134.00	0	0.00	133.50	0	6,652	0.00%
2020/04/24	0	0.00	11	130.50	131.00	-11	6,727	-0.16%
2020/04/23	3	132.17	2	133.50	129.50	1	6,769	0.01%
2020/04/22	0	0.00	2	127.00	131.00	-2	6,800	-0.03%
2020/04/21	0	129.50	1	131.50	128.50	-1	6,834	-0.01%
2020/04/20	2	131.50	0	0.00	131.00	2	6,824	0.03%
2020/04/17	7	135.86	6	136.00	134.50	1	6,786	0.01%
2020/04/16	3	134.00	5	134.10	134.00	-2	6,778	-0.03%
2020/04/15	1	136.50	2.1	135.77	136.50	-1.1	6,857	-0.02%
2020/04/14	3.6	130.89	4	131.25	132.00	-0.4	6,752	-0.01%
2020/04/13	2	125.50	0	0.00	125.00	2	6,728	0.03%
2020/04/10	2	128.50	1	129.00	128.00	1	6,762	0.01%
2020/04/09	1	125.50	0	0.00	125.00	1	6,768	0.01%
2020/04/08	2	123.01	6	125.25	125.00	-4	6,739	-0.06%
2020/04/07	1	122.00	1	121.00	121.00	0	6,709	0.00%
2020/04/06	2.2	117.05	1	118.50	119.00	1.2	6,804	0.02%
2020/04/01	0	0.00	1	120.50	120.00	-1	6,727	-0.01%
2020/03/31	0	0.00	2	119.75	120.50	-2	6,725	-0.03%
2020/03/30	2	119.00	2	117.00	119.50	0	6,668	0.00%
2020/03/27	1	120.00	2	120.00	118.00	-1	6,654	-0.02%
2020/03/26	2	119.50	3	119.50	120.00	-1	6,631	-0.02%
2020/03/25	4	118.38	2	119.50	119.00	2	6,698	0.03%
2020/03/24	0	117.00	1	117.00	115.00	-1	6,667	-0.01%
2020/03/23	7	111.86	4	112.88	112.50	3	6,714	0.04%
2020/03/20	5	114.71	2	116.00	117.50	3	6,693	0.04%
2020/03/19	4	111.63	5	111.70	111.00	-1	6,643	-0.02%
2020/03/17	1	115.00	2	115.75	115.50	-1	6,554	-0.02%
2020/03/16	4	119.25	3	119.67	118.00	1	6,460	0.02%
2020/03/13	8	115.81	1	112.50	120.00	7	6,356	0.11%
2020/03/12	6	125.17	0	0.00	123.50	6	6,073	0.10%
2020/03/11	2.1	134.01	1	134.50	133.00	1.1	5,867	0.02%
2020/03/10	0	134.00	2	133.75	133.00	-2	5,832	-0.03%
2020/03/09	21	134.17	0	0.00	133.00	21	5,776	0.36%
2020/03/06	2	139.25	0	0.00	138.50	2	5,654	0.04%
2020/03/05	0	142.50	1	142.50	142.50	-1	5,654	-0.02%
2020/03/04	0	140.50	1	140.00	140.00	-1	5,743	-0.02%
2020/03/03	1	139.50	1	138.04	138.00	0	5,843	0.00%
2020/03/02	3	136.69	3	138.17	138.00	0	5,835	0.00%
2020/02/27	1	140.00	0	0.00	140.00	1	5,910	0.02%
2020/02/26	3	140.34	2.4	142.00	142.00	0.6	5,842	0.01%
2020/02/25	1	141.00	1	141.00	141.00	0	5,806	0.00%
2020/02/24	2.2	141.37	3	141.50	141.50	-0.8	5,792	-0.01%
2020/02/20	0	0.00	2	143.50	144.00	-2	5,860	-0.03%
2020/02/18	1.1	142.09	0	0.00	142.00	1.1	5,914	0.02%
2020/02/17	1	144.00	1	145.00	144.50	0	5,893	0.00%
2020/02/14	3	145.83	1	145.50	146.50	2	5,939	0.03%
2020/02/13	0	0.00	50	144.50	145.50	-50	5,910	-0.85%
2020/02/12	53	143.21	0	0.00	144.00	53	5,916	0.90%
2020/02/11	2	142.25	1	143.00	142.50	1	5,928	0.02%
2020/02/10	3	142.33	0	0.00	143.00	3	6,084	0.05%
2020/02/06	0	147.00	0	147.00	147.00	0	6,445	0.00%
2020/02/05	0	0.00	8	144.75	145.50	-8	6,521	-0.12%
2020/02/04	3	140.67	1	143.00	142.50	2	6,507	0.03%
2020/02/03	19	139.58	10	139.00	140.50	9	6,618	0.14%
2020/01/31	5.3	143.43	0	0.00	143.00	5.3	6,656	0.08%
2020/01/30	5	144.80	29	146.79	143.00	-24	6,897	-0.35%
2020/01/20	0	0.00	8	153.69	152.50	-8	6,756	-0.12%
2020/01/17	0	0.00	2.1	150.55	152.00	-2.1	6,685	-0.03%
2020/01/16	0	0.00	1	148.50	151.00	-1	6,757	-0.01%
2020/01/15	1	149.00	0	0.00	148.50	1	6,755	0.01%
2020/01/14	1	151.00	1	150.50	151.00	0	6,760	0.00%
2020/01/13	3	149.00	1	152.00	149.50	2	6,828	0.03%
2020/01/10	10	151.70	4	151.13	151.00	6	6,891	0.09%
2020/01/09	3	151.17	28	149.91	152.00	-25	6,880	-0.36%
2020/01/08	26	147.98	0	0.00	148.00	26	6,866	0.38%
2020/01/07	7	149.64	10	147.05	149.00	-3	6,885	-0.04%
2020/01/06	1	149.00	0	0.00	149.00	1	7,018	0.01%
2020/01/03	3	150.33	5	150.60	151.50	-2	7,172	-0.03%
2020/01/02	2	151.00	1	151.00	151.00	1	7,145	0.01%
2019/12/31	2	151.50	6	151.99	151.50	-4	7,212	-0.06%
2019/12/30	6	150.92	22	151.95	152.00	-16	7,322	-0.22%
2019/12/27	0	0.00	1	148.00	148.00	-1	7,179	-0.01%
2019/12/26	5	146.00	2.1	146.71	146.00	2.9	7,226	0.04%
2019/12/25	1.1	147.02	6	146.58	147.00	-5	7,334	-0.07%
2019/12/24	6	146.08	0	0.00	146.50	6	7,488	0.08%
2019/12/23	2	148.50	5	147.50	148.50	-3	7,697	-0.04%
2019/12/20	2	148.00	2	147.75	146.50	0	8,017	0.00%
2019/12/19	0	0.00	12	150.00	150.50	-12	8,048	-0.15%
2019/12/18	0	0.00	5	149.00	150.00	-5	8,014	-0.06%
2019/12/17	8	148.00	2.1	148.26	149.50	5.9	8,012	0.07%
2019/12/16	4.1	146.90	14	148.29	148.50	-9.9	7,995	-0.12%
2019/12/13	7	144.64	13	145.12	145.50	-6	7,920	-0.08%
2019/12/12	1	143.00	3	143.00	143.00	-2	7,841	-0.03%
2019/12/11	0	0.00	1	141.50	142.50	-1	7,878	-0.01%
2019/12/10	0	0.00	2	142.50	142.50	-2	7,874	-0.03%
2019/12/09	2	142.00	9	142.33	143.00	-7	7,882	-0.09%
2019/12/06	2	141.00	2	141.00	141.50	0	7,794	0.00%
2019/12/04	1	140.00	2	140.25	140.00	-1	7,709	-0.01%
2019/12/03	0	141.50	4	141.13	141.50	-4	7,734	-0.05%
2019/12/02	7	140.57	1	140.50	140.50	6	7,742	0.08%
2019/11/29	6.1	141.64	11	140.77	140.00	-4.9	7,695	-0.06%
2019/11/28	2	140.75	5	141.60	142.00	-3	7,588	-0.04%
2019/11/27	1	139.50	0	0.00	139.00	1	7,523	0.01%
2019/11/26	3	139.50	2	139.50	138.50	1	7,516	0.01%
2019/11/25	3	138.50	8.2	138.51	138.50	-5.2	7,374	-0.07%
2019/11/22	2	137.75	17	138.00	138.50	-15	7,445	-0.20%
2019/11/21	2	136.50	0	0.00	137.50	2	7,509	0.03%
2019/11/20	3	137.17	1	138.00	137.00	2	7,488	0.03%
2019/11/19	4.2	139.02	2	138.50	139.50	2.2	7,466	0.03%
2019/11/18	2	135.01	1	136.50	136.50	1	7,375	0.01%
2019/11/15	6	133.83	2	133.75	133.50	4	7,406	0.05%
2019/11/14	2	134.50	1	135.00	134.50	1	7,315	0.01%
2019/11/13	5.1	135.80	0	0.00	135.50	5.1	7,322	0.07%
2019/11/12	1	137.50	1	138.00	138.50	0	7,271	0.00%
2019/11/11	4	138.00	1.2	138.09	138.00	2.8	7,248	0.04%
2019/11/08	2	139.25	0	140.50	139.50	2	7,220	0.03%
2019/11/07	10	137.60	1	139.50	139.50	9	7,145	0.13%
2019/11/06	6.4	141.51	5	141.70	140.50	1.4	6,929	0.02%
2019/11/05	8.1	138.53	15	139.03	141.00	-6.9	6,785	-0.10%
2019/11/04	3	134.17	0	0.00	134.50	3	6,596	0.05%
2019/11/01	8	133.69	3	134.33	133.50	5	6,568	0.08%
2019/10/31	0	0.00	1.1	135.46	134.00	-1.1	6,637	-0.02%
2019/10/30	6	133.75	2	133.75	135.50	4	6,636	0.06%
2019/10/29	14.1	135.17	2	136.25	134.00	12.1	6,593	0.18%
2019/10/28	2	140.50	0	0.00	140.50	2	6,289	0.03%
2019/10/25	2	140.25	18	140.03	139.50	-16	6,228	-0.26%
2019/10/24	4	138.88	10	139.05	139.50	-6	6,184	-0.10%
2019/10/23	4	137.00	5	137.30	137.50	-1	6,128	-0.02%
2019/10/22	3	136.50	0	0.00	136.50	3	6,120	0.05%
2019/10/21	8	135.38	2	136.00	136.00	6	6,087	0.10%
2019/10/18	7.1	136.43	3.1	135.69	136.50	4	5,989	0.07%
2019/10/17	0.2	134.50	1	133.00	134.00	-0.8	5,908	-0.01%
2019/10/16	3	132.50	5	132.50	132.50	-2	5,939	-0.03%
2019/10/15	2	132.50	0	0.00	133.00	2	5,871	0.03%
2019/10/14	6	132.17	8.2	131.91	133.00	-2.2	5,856	-0.04%
2019/10/09	15.2	127.70	0	0.00	127.00	15.2	5,664	0.27%
2019/10/08	2.2	131.77	0	0.00	131.50	2.2	5,447	0.04%
2019/10/07	3.1	133.51	1.5	134.34	133.50	1.6	5,436	0.03%
2019/10/04	14.3	131.84	3	131.83	131.50	11.3	5,370	0.21%
2019/10/03	6	133.08	6	133.58	133.00	0	5,228	0.00%
2019/10/02	14.2	134.89	4.3	134.30	134.50	9.9	5,192	0.19%
2019/10/01	4	132.88	6	134.00	134.00	-2	5,106	-0.04%
2019/09/27	5.1	132.12	1.2	133.00	132.50	3.9	4,987	0.08%
2019/09/26	14.1	134.79	1	134.50	134.00	13.1	4,848	0.27%
2019/09/25	31	138.16	4	136.25	136.00	27	4,679	0.58%
2019/09/24	26.2	143.39	3	143.00	143.00	23.2	4,409	0.53%
2019/09/23	3.5	146.07	1	146.00	146.00	2.5	4,318	0.06%
2019/09/20	3	147.33	2	145.50	145.50	1	4,329	0.02%
2019/09/19	2	148.00	5	148.00	148.50	-3	4,250	-0.07%
2019/09/17	9.1	145.95	4.2	145.52	145.50	4.9	4,318	0.11%
2019/09/16	9	145.51	4	147.00	147.00	5	4,436	0.11%
2019/09/12	2	146.75	0.1	146.00	145.50	1.9	4,407	0.04%
2019/09/11	1.1	145.54	1	144.50	146.00	0.1	4,530	0.00%
2019/09/10	0	147.50	2	146.75	146.50	-2	4,514	-0.04%
2019/09/09	0	0.00	1	148.00	147.50	-1	4,559	-0.02%
2019/09/06	1	147.52	2.1	147.56	148.50	-1.1	4,603	-0.02%
2019/09/05	1	146.00	0	0.00	147.50	1	4,620	0.02%
2019/09/04	0.1	146.00	0	0.00	145.50	0.1	4,576	0.00%
2019/09/03	1.1	146.07	0	0.00	146.00	1.1	4,592	0.02%
2019/09/02	1.1	146.05	0	0.00	146.00	1.1	4,626	0.02%
2019/08/30	1	146.00	2.3	146.34	146.50	-1.3	4,674	-0.03%
2019/08/29	1	144.00	1	143.50	143.50	0	4,697	0.00%
2019/08/28	2.1	144.77	1	144.50	144.50	1.1	4,739	0.02%
2019/08/27	4	145.25	0	0.00	145.50	4	4,837	0.08%
2019/08/26	6.1	145.34	0	0.00	145.00	6.1	4,872	0.12%
2019/08/23	2.1	148.02	8	148.94	148.50	-6	4,880	-0.12%
2019/08/22	1.1	149.54	1	150.00	149.50	0.1	4,935	0.00%
2019/08/21	1.1	150.00	0	0.00	150.00	1.1	5,274	0.02%
2019/08/20	0	0.00	2	150.25	152.00	-2	5,325	-0.04%
2019/08/19	1.1	147.17	1	148.50	148.00	0.1	5,406	0.00%
2019/08/16	3	146.50	0	0.00	146.50	3	5,531	0.05%
2019/08/15	1	147.50	0	0.00	147.50	1	5,577	0.02%
2019/08/14	1	149.50	0	0.00	149.00	1	5,652	0.02%
2019/08/12	1	150.00	7	150.50	149.00	-6	5,746	-0.10%
2019/08/07	9.1	150.93	3	150.50	149.50	6.1	5,834	0.10%
2019/08/06	2	147.00	0	0.00	148.50	2	5,902	0.03%
2019/08/05	1	150.50	1	148.50	148.50	0	5,832	0.00%
2019/08/02	1.1	148.86	0.4	152.50	152.50	0.7	5,845	0.01%
2019/08/01	3	154.00	2	154.50	153.00	1	5,810	0.02%
2019/07/31	2	151.75	2	150.50	151.50	0	5,702	0.00%
2019/07/26	0	0.00	1	150.00	150.50	-1	5,906	-0.02%
2019/07/25	3	150.17	1	150.50	149.50	2	5,956	0.03%
2019/07/24	1.1	151.96	1	150.00	151.50	0.1	5,931	0.00%
2019/07/23	1	149.50	1	149.00	149.50	0	5,877	0.00%
2019/07/22	3.1	148.34	0	148.50	148.00	3.1	5,862	0.05%
2019/07/19	1	148.00	2	149.75	148.00	-1	5,882	-0.02%
2019/07/18	7	147.43	3	147.83	147.50	4	5,889	0.07%
2019/07/17	3.1	151.16	1	151.00	150.00	2.1	5,804	0.04%
2019/07/16	3	153.50	1	154.50	154.50	2	5,759	0.03%
2019/07/15	1.1	153.56	2	153.25	154.50	-0.9	5,707	-0.02%
2019/07/12	3	151.84	0	0.00	151.00	3	5,673	0.05%
2019/07/11	1	152.50	0	0.00	152.00	1	5,683	0.02%
2019/07/10	0	0.00	1	151.00	151.50	-1	5,659	-0.02%
2019/07/09	2	151.26	0	0.00	151.00	2	5,691	0.04%
2019/07/08	0	0.00	1	154.00	154.00	-1	5,758	-0.02%
2019/07/05	0	0.00	5	153.50	155.00	-5	5,834	-0.09%
2019/07/03	4	152.75	0	0.00	152.00	4	5,980	0.07%
2019/07/02	2	154.75	0	0.00	155.00	2	6,103	0.03%
2019/07/01	2	160.75	1	160.50	160.50	1	6,084	0.02%
2019/06/28	0	0.00	1	157.00	157.50	-1	6,021	-0.02%
2019/06/27	0	0.00	2	155.50	156.00	-2	6,059	-0.03%
2019/06/26	0	0.00	1	154.00	153.00	-1	6,104	-0.02%
2019/06/25	0.1	155.00	0	0.00	155.00	0.1	6,109	0.00%
2019/06/24	0.1	158.50	0	0.00	158.50	0.1	6,069	0.00%
2019/06/21	0	159.00	6	159.50	159.50	-6	6,074	-0.10%
2019/06/20	0	0.00	3	159.50	159.00	-3	5,974	-0.05%
2019/06/19	1	157.00	9	155.83	158.00	-8	6,030	-0.13%
2019/06/18	0.1	152.00	3	153.00	152.00	-2.9	6,140	-0.05%
2019/06/17	1	153.50	3	152.33	153.00	-2	6,239	-0.03%
2019/06/14	0	0.00	5	150.00	148.00	-5	6,291	-0.08%
2019/06/13	0	0.00	2	150.75	150.50	-2	6,326	-0.03%
2019/06/12	0	0.00	5	151.50	151.50	-5	6,386	-0.08%
2019/06/11	1.1	152.27	0	0.00	151.00	1.1	6,477	0.02%
2019/06/06	0	0.00	2	148.00	148.00	-2	6,907	-0.03%
2019/06/05	6	148.33	0	0.00	146.00	6	6,915	0.09%
2019/06/04	3	149.50	1	149.50	149.50	2	6,928	0.03%
2019/06/03	0.4	148.00	1	144.00	148.00	-0.6	6,907	-0.01%
2019/05/31	10	142.50	0	0.00	142.50	10	6,862	0.15%
2019/05/30	2	143.25	2	143.75	142.50	0	6,859	0.00%
2019/05/29	0.1	139.00	0	0.00	138.50	0.1	7,035	0.00%
2019/05/28	0.1	139.00	0	0.00	138.00	0.1	7,099	0.00%
2019/05/24	2	141.00	0	0.00	140.00	2	6,832	0.03%
2019/05/23	1.2	137.83	2	138.25	136.50	-0.8	6,779	-0.01%
2019/05/22	2	141.00	2	139.50	140.50	0	6,709	0.00%
2019/05/21	2	144.00	1	145.00	143.00	1	6,750	0.01%
2019/05/17	1	143.00	4.4	146.18	142.50	-3.4	6,712	-0.05%
2019/05/16	6	145.17	2	147.25	144.00	4	6,741	0.06%
2019/05/15	5.1	149.09	4	149.13	147.50	1.1	6,796	0.02%
2019/05/14	5.2	147.97	3	147.33	149.00	2.2	6,880	0.03%
2019/05/13	0	0.00	1	150.00	150.00	-1	6,851	-0.01%
2019/05/10	7	151.14	3	150.67	150.50	4	6,939	0.06%
2019/05/09	6.5	151.81	1	153.00	151.00	5.5	6,955	0.08%
2019/05/08	1	155.50	1	155.50	155.50	0	6,990	0.00%
2019/05/06	1	154.00	3.1	156.44	153.50	-2.1	7,030	-0.03%
2019/05/03	1.1	160.03	1	160.50	160.50	0.1	7,026	0.00%
2019/05/02	4	159.50	4	158.00	159.50	0	7,058	0.00%
2019/04/25	0	162.00	0	0.00	162.50	0	7,395	0.00%
2019/04/24	1	161.00	0	0.00	160.00	1	7,468	0.01%
2019/04/23	1	160.00	0	0.00	160.50	1	7,710	0.01%
2019/04/22	0	0.00	0.4	160.00	160.00	-0.4	7,772	0.00%
2019/04/19	1	159.00	0	0.00	159.00	1	7,897	0.01%
2019/04/18	4	161.75	3	161.50	161.00	1	8,008	0.01%
2019/04/17	3	161.67	1	161.50	162.00	2	8,229	0.02%
2019/04/15	1.1	162.48	0	0.00	162.00	1.1	8,716	0.01%
2019/04/12	1	162.50	0	0.00	163.00	1	8,829	0.01%
2019/04/11	1	163.50	0	0.00	165.50	1	8,791	0.01%
2019/04/10	3	164.33	5	165.40	166.00	-2	8,729	-0.02%
2019/04/09	0	0.00	3	163.00	164.00	-3	8,641	-0.03%
2019/04/08	7	163.21	9	163.28	165.00	-2	8,634	-0.02%
2019/04/03	0	0.00	3	160.00	160.00	-3	8,495	-0.04%
2019/04/02	1	157.50	0	0.00	157.50	1	8,453	0.01%
2019/04/01	5	156.30	0	0.00	156.00	5	8,408	0.06%
2019/03/29	2	157.75	1	158.50	159.00	1	8,306	0.01%
2019/03/28	2	159.50	0	0.00	161.50	2	8,347	0.02%
2019/03/27	3	162.50	2.1	161.99	162.50	1	8,437	0.01%
2019/03/26	0	0.00	5	159.70	162.00	-5	8,422	-0.06%
2019/03/25	2	155.50	5	156.70	156.00	-3	8,371	-0.04%
2019/03/22	1	161.50	1	160.50	161.50	0	8,319	0.00%
2019/03/21	3	160.00	11	159.27	160.50	-8	8,304	-0.10%
2019/03/20	2	154.50	5	156.20	155.50	-3	8,223	-0.04%
2019/03/19	8	153.00	6	153.75	154.50	2	8,133	0.02%
2019/03/15	0	0.00	4.1	149.61	149.00	-4.1	8,039	-0.05%
2019/03/14	1	149.00	0	0.00	150.00	1	7,943	0.01%
2019/03/13	7.2	147.60	8	147.81	148.00	-0.8	7,944	-0.01%
2019/03/12	15.1	146.85	9	144.61	144.00	6.1	7,799	0.08%
2019/03/11	0	0.00	1	153.50	152.00	-1	7,540	-0.01%
2019/03/08	7	150.79	0.4	151.00	150.50	6.6	7,599	0.09%
2019/03/06	1	152.00	12	152.54	154.50	-11	7,897	-0.14%
2019/03/05	2	152.50	0	0.00	153.50	2	7,930	0.03%
2019/03/04	4	158.38	2	158.75	157.00	2	7,920	0.03%
2019/02/27	0	0.00	1	153.50	153.50	-1	7,718	-0.01%
2019/02/26	2	152.75	0	0.00	152.50	2	7,707	0.03%
2019/02/22	0	0.00	0.2	154.00	154.00	-0.2	7,763	0.00%
2019/02/21	1	154.00	0	0.00	155.00	1	7,759	0.01%
2019/02/20	0	0.00	3	155.83	154.50	-3	7,734	-0.04%
2019/02/19	2	151.75	2	152.00	152.50	0	7,654	0.00%
2019/02/18	1	154.00	0	0.00	154.00	1	7,663	0.01%
2019/02/15	0	0.00	4	155.00	155.00	-4	7,685	-0.05%
2019/02/14	0	0.00	1	155.00	154.50	-1	7,670	-0.01%
2019/02/11	1	153.00	2.1	151.24	151.50	-1.1	7,536	-0.01%
2019/01/30	1	150.00	1	149.00	151.00	0	7,521	0.00%
2019/01/29	3	148.83	1	147.50	149.00	2	7,570	0.03%
2019/01/28	3	152.33	2	152.75	152.00	1	7,533	0.01%
2019/01/25	1	152.50	8	154.00	154.00	-7	7,685	-0.09%
2019/01/24	0	0.00	3.3	152.45	152.50	-3.3	7,789	-0.04%
2019/01/23	1	148.50	1	150.00	149.50	0	8,076	0.00%
2019/01/22	0	0.00	1	151.50	151.50	-1	8,212	-0.01%
2019/01/21	0	0.00	1.2	152.30	152.00	-1.2	8,306	-0.01%
2019/01/18	2	148.75	2	149.75	150.50	0	8,328	0.00%
2019/01/17	4	151.00	6.2	149.65	150.00	-2.2	8,329	-0.03%
2019/01/16	2	150.00	2	149.75	149.50	0	8,293	0.00%
2019/01/15	2	148.75	20	148.53	150.00	-18	8,237	-0.22%
2019/01/14	4.1	141.50	3	141.67	142.00	1.1	8,030	0.01%
2019/01/11	5	142.20	1	141.00	142.00	4	8,003	0.05%
2019/01/10	0	0.00	2	145.00	145.00	-2	7,900	-0.03%
2019/01/09	3	143.67	12.1	143.96	144.50	-9.1	7,862	-0.12%
2019/01/08	1.1	140.46	19.5	140.90	140.50	-18.4	7,698	-0.24%
2019/01/07	1	134.00	10	136.00	138.00	-9	7,555	-0.12%
2019/01/04	3.1	131.00	8	130.56	131.00	-4.9	7,460	-0.07%
2019/01/03	0	0.00	6	129.67	130.00	-6	7,520	-0.08%
2018/12/28	0	0.00	1	129.00	129.50	-1	7,724	-0.01%
2018/12/27	1	127.00	0	0.00	127.50	1	7,887	0.01%
2018/12/26	0	0.00	0.1	126.00	126.00	-0.1	7,971	0.00%
2018/12/22	1	128.50	1.3	128.88	128.50	-0.3	8,506	0.00%
2018/12/21	3.1	129.12	1	130.00	128.00	2.1	9,013	0.02%
2018/12/20	0	0.00	2	133.00	133.00	-2	9,149	-0.02%
2018/12/19	1	131.50	4	132.38	132.50	-3	9,063	-0.03%
2018/12/18	1	130.00	5	131.80	132.00	-4	9,055	-0.04%
2018/12/17	0	0.00	5	131.00	131.00	-5	9,118	-0.05%
2018/12/14	2.1	130.76	4	130.75	131.50	-1.9	9,179	-0.02%
2018/12/13	2	130.75	3	130.67	131.00	-1	9,134	-0.01%
2018/12/12	1	128.50	0	0.00	128.50	1	9,064	0.01%
2018/12/11	0.1	128.00	1	128.00	128.00	-1	9,172	-0.01%
2018/12/10	0.1	127.00	1	127.50	126.50	-0.9	9,250	-0.01%
2018/12/07	0	0.00	1	127.50	127.50	-1	9,297	-0.01%
2018/12/06	0.2	127.50	0	0.00	127.50	0.2	9,369	0.00%
2018/12/05	0	0.00	1	129.00	129.00	-1	9,360	-0.01%
2018/12/04	1	129.00	1	130.00	130.00	0	9,435	0.00%
2018/12/03	14	129.54	0	0.00	130.00	14	9,468	0.15%
2018/11/30	8.1	128.94	5	129.80	130.00	3.1	9,397	0.03%
2018/11/29	3	130.00	11	130.18	128.50	-8	9,248	-0.09%
2018/11/28	0	0.00	8	128.50	128.00	-8	9,158	-0.09%
2018/11/27	1	123.50	8.8	125.59	126.50	-7.8	9,194	-0.08%
2018/11/26	5	122.30	20	123.00	122.00	-15	9,369	-0.16%
2018/11/23	10.7	118.66	5.2	119.66	120.00	5.5	9,678	0.06%
2018/11/22	7.5	122.83	1	121.00	121.00	6.5	10,201	0.06%
2018/11/21	1	124.50	12	125.96	125.50	-11	10,420	-0.11%
2018/11/20	3	125.50	1	126.50	125.50	2	10,316	0.02%
2018/11/19	3.1	128.15	2	129.00	127.50	1.1	10,278	0.01%
2018/11/16	3	127.50	1	128.50	128.50	2	10,284	0.02%
2018/11/15	32	127.48	8.2	127.02	127.50	23.8	10,238	0.23%
2018/11/14	0.2	129.00	0	0.00	130.00	0.2	10,159	0.00%
2018/11/13	2	125.50	1	126.03	129.00	1	10,116	0.01%
2018/11/12	3	129.00	5	128.90	128.50	-2	10,074	-0.02%
2018/11/09	8	127.63	8	127.38	128.00	0	10,063	0.00%
2018/11/08	3	130.50	12	130.63	130.00	-9	10,040	-0.09%
2018/11/07	3	129.83	25	129.46	130.00	-22	10,001	-0.22%
2018/11/06	3	125.17	1	128.00	127.50	2	9,993	0.02%
2018/11/05	12.1	127.18	1.3	127.43	129.00	10.8	9,888	0.11%
2018/11/02	6	128.25	3	128.83	129.00	3	9,831	0.03%
2018/11/01	6	131.33	26	130.44	130.00	-20	9,705	-0.21%
2018/10/31	4	129.25	17	129.38	130.00	-13	9,490	-0.14%
2018/10/30	1	123.50	6	123.92	125.00	-5	9,097	-0.05%
2018/10/29	2.3	120.17	9	119.94	119.50	-6.8	8,878	-0.08%
2018/10/26	0	0.00	1	124.50	121.50	-1	8,811	-0.01%
2018/10/25	2	120.50	2	121.50	121.50	0	8,785	0.00%
2018/10/24	1.1	120.62	6.1	122.67	123.00	-5.1	8,712	-0.06%
2018/10/23	2.1	120.02	9	122.28	120.00	-6.9	8,660	-0.08%
2018/10/22	1	122.00	1.6	122.50	122.50	-0.6	8,704	-0.01%
2018/10/19	1	119.00	5	118.80	118.50	-4	8,672	-0.05%
2018/10/18	0	0.00	0.4	119.50	119.50	-0.4	8,657	0.00%
2018/10/17	1	120.00	0	0.00	117.00	1	8,641	0.01%
2018/10/16	5	118.80	3	117.50	119.00	2	8,558	0.02%
2018/10/15	12	116.83	0	0.00	117.00	12	8,498	0.14%
2018/10/12	0	0.00	27.3	117.13	118.50	-27.3	8,417	-0.32%
2018/10/11	24.4	110.91	5	110.70	111.50	19.4	8,264	0.23%
2018/10/09	12	117.67	33	117.23	117.50	-21	8,067	-0.26%
2018/10/08	14.7	115.48	2	115.50	114.50	12.7	8,002	0.16%
2018/10/05	3	120.00	3	119.50	118.50	0	7,868	0.00%
2018/10/04	5	123.80	6	123.25	123.50	-1	7,750	-0.01%
2018/10/03	5.1	125.40	4	125.50	125.00	1.1	7,668	0.01%
2018/10/02	7	127.43	5.1	127.31	128.00	1.9	7,578	0.03%
2018/10/01	19.8	132.17	25	130.18	129.50	-5.2	7,478	-0.07%
2018/09/28	10	130.20	17.1	130.62	131.00	-7.1	7,307	-0.10%
2018/09/27	2.1	125.00	10.9	125.83	125.50	-8.8	6,958	-0.13%
2018/09/26	1	120.98	1	121.00	119.50	0	6,730	0.00%
2018/09/25	0	0.00	1	120.00	120.00	-1	6,701	-0.01%
2018/09/21	2	120.75	0	0.00	119.00	2	6,672	0.03%
2018/09/20	1	120.50	2	120.25	120.00	-1	6,626	-0.01%
2018/09/19	2.2	119.96	1	119.50	119.50	1.2	6,571	0.02%
2018/09/18	3	118.67	3	119.50	120.00	0	6,572	0.00%
2018/09/17	0	0.00	2	119.25	120.00	-2	6,529	-0.03%
2018/09/14	2.4	117.24	6	115.67	116.50	-3.6	6,406	-0.06%
2018/09/13	1.3	116.79	1	117.00	116.00	0.3	6,389	0.00%
2018/09/12	3	117.00	0	0.00	116.50	3	6,347	0.05%
2018/09/11	1	119.00	1	118.50	118.50	0	6,300	0.00%
2018/09/10	1	118.50	1	119.00	119.50	0	6,288	0.00%
2018/09/07	0	0.00	1	120.00	120.50	-1	6,297	-0.02%
2018/09/06	2	121.00	4	120.75	121.50	-2	6,211	-0.03%
2018/09/05	4	122.88	3	123.33	122.00	1	6,193	0.02%
2018/09/04	6	123.50	10	123.05	124.00	-4	6,157	-0.06%
2018/09/03	5	120.90	21	121.95	121.50	-16	6,137	-0.26%
2018/08/31	11	122.36	9.8	122.04	123.00	1.2	6,083	0.02%
2018/08/30	28	121.68	12.2	120.71	121.00	15.8	5,859	0.27%
2018/08/29	48	119.67	50.3	117.62	118.50	-2.3	5,525	-0.04%
2018/08/28	3	110.84	12	109.38	112.00	-9	4,938	-0.18%
2018/08/24	1	104.00	0	105.00	104.50	1	4,706	0.02%
2018/08/23	0	0.00	5	106.50	106.50	-5	4,798	-0.10%
2018/08/22	0	0.00	9	106.00	106.00	-9	4,803	-0.19%
2018/08/21	10	105.00	1	106.00	105.50	9	4,773	0.19%
2018/08/20	1	104.00	1	106.00	105.00	0	4,785	0.00%
2018/08/17	1.2	105.00	0	0.00	105.00	1.2	4,808	0.02%
2018/08/16	2	103.75	0	0.00	103.00	2	4,784	0.04%
2018/08/15	0	0.00	2	105.50	105.50	-2	4,796	-0.04%
2018/08/14	1	107.00	174	106.30	106.50	-173	4,780	-3.62%	大賣/鉅額交易
2018/08/13	3.2	105.37	3	105.50	105.00	0.2	4,806	0.00%
2018/08/10	6	106.50	0	0.00	106.00	6	4,780	0.13%
2018/08/09	19	108.63	1	108.00	108.00	18	4,758	0.38%
2018/08/08	23	108.46	5	109.50	109.50	18	4,738	0.38%
2018/08/07	27	107.54	5	107.60	108.00	22	4,754	0.46%
2018/08/06	34	107.47	0	0.00	107.00	34	4,773	0.71%
2018/08/03	80	107.99	3	107.83	108.00	77	4,818	1.60%
2018/08/02	3	107.50	5	106.80	106.50	-2	4,838	-0.04%
2018/08/01	8	106.94	3	107.50	107.50	5	4,820	0.10%
2018/07/31	1	104.50	4	106.13	106.50	-3	4,848	-0.06%
2018/07/30	10	105.55	1	105.00	104.50	9	4,968	0.18%
2018/07/27	6	106.67	4	107.25	108.00	2	4,951	0.04%
2018/07/26	1	104.50	0	0.00	104.50	1	5,047	0.02%
2018/07/25	0.1	104.00	0	0.00	103.50	0.1	5,140	0.00%
2018/07/24	0.8	106.00	0	0.00	104.50	0.8	5,268	0.01%
2018/07/20	1	104.00	0	0.00	103.50	1	5,499	0.02%
2018/07/19	1	105.00	1	103.00	103.00	0	5,549	0.00%
2018/07/18	0	0.00	5	104.80	105.00	-5	5,671	-0.09%
2018/07/17	2	102.25	0	0.00	102.00	2	5,749	0.03%
2018/07/16	1	105.00	2	105.00	104.00	-1	5,822	-0.02%
2018/07/13	0	0.00	5.7	104.44	105.00	-5.7	5,909	-0.10%
2018/07/12	0.4	102.00	0	0.00	101.50	0.4	5,945	0.01%
2018/07/11	1	102.00	1	101.50	102.50	0	5,949	0.00%
2018/07/10	3	102.33	11	102.55	102.50	-8	5,980	-0.13%
2018/07/09	9	101.61	1	102.50	102.00	8	6,078	0.13%
2018/07/06	3.4	99.38	1	99.20	99.20	2.4	6,187	0.04%
2018/07/05	6.2	98.73	1	98.80	98.90	5.2	6,144	0.09%
2018/07/04	2.2	101.55	0	0.00	101.50	2.2	6,001	0.04%
2018/07/03	1	104.00	0.3	105.00	104.00	0.7	5,982	0.01%
2018/07/02	4	105.25	2	105.75	104.50	2	5,999	0.03%
2018/06/29	3.2	108.75	1	109.50	109.50	2.2	5,980	0.04%
2018/06/28	0	0.00	1	107.50	107.00	-1	5,902	-0.02%
2018/06/27	2	108.00	0	0.00	107.50	2	5,882	0.03%
2018/06/26	1.1	108.11	1	108.00	108.00	0.1	5,854	0.00%
2018/06/25	2	110.25	11	110.50	110.00	-9	5,815	-0.15%
2018/06/21	2	111.00	0	0.00	110.50	2	5,847	0.03%
2018/06/20	1	111.00	3	111.67	111.00	-2	5,962	-0.03%
2018/06/19	6.2	110.60	0	0.00	110.50	6.2	6,028	0.10%
2018/06/15	5	113.50	2	113.25	113.50	3	6,015	0.05%
2018/06/14	3	114.83	1	114.50	114.00	2	6,025	0.03%
2018/06/13	0	0.00	1	117.00	117.00	-1	6,070	-0.02%
2018/06/12	5	116.20	3	116.50	115.00	2	6,134	0.03%
2018/06/11	3	116.50	4	116.88	116.50	-1	6,112	-0.02%
2018/06/07	2	113.75	0	0.00	113.50	2	5,962	0.03%
2018/06/05	2	112.75	3	112.00	112.00	-1	6,142	-0.02%
2018/06/04	4	114.25	1.1	114.50	114.50	3	6,145	0.05%
2018/06/01	0	0.00	1	114.50	114.50	-1	6,148	-0.02%
2018/05/31	0	0.00	1	112.00	111.00	-1	6,123	-0.02%
2018/05/29	0	0.00	1	114.00	114.50	-1	6,049	-0.02%
2018/05/28	1	115.00	0	0.00	113.50	1	6,090	0.02%
2018/05/25	1	112.50	1	114.50	115.00	0	6,139	0.00%
2018/05/24	0.1	113.00	0	0.00	112.50	0.1	6,122	0.00%
2018/05/23	15.1	113.23	0	0.00	112.50	15.1	6,122	0.25%
2018/05/22	4	115.38	0	0.00	114.50	4	6,103	0.07%
2018/05/21	1	115.00	1	117.50	117.50	0	6,146	0.00%
2018/05/18	0	0.00	25	113.50	114.00	-25	6,069	-0.41%
2018/05/17	0.1	114.00	0	0.00	113.50	0.1	6,104	0.00%
2018/05/16	10	115.50	1	116.00	115.50	9	6,090	0.15%
2018/05/15	3	116.17	4	116.00	115.00	-1	6,121	-0.02%
2018/05/14	1.1	115.52	1	115.50	115.50	0.1	6,168	0.00%
2018/05/11	7	114.29	2	115.75	114.00	5	6,146	0.08%
2018/05/10	4.1	114.65	1	115.00	115.00	3.1	6,092	0.05%
2018/05/09	21	113.60	35	113.93	113.00	-14	6,041	-0.23%
2018/05/08	9.1	114.62	8	114.94	114.50	1.1	6,026	0.02%
2018/05/07	23.1	112.24	12	111.04	112.00	11.1	5,916	0.19%
2018/05/04	18	106.11	3.3	105.88	107.00	14.7	5,781	0.25%
2018/05/03	7.1	105.07	0.1	105.00	104.00	7	5,706	0.12%
2018/05/02	2	108.25	3	109.00	108.00	-1	5,589	-0.02%
2018/04/30	8.1	107.40	0	109.00	108.00	8.1	5,522	0.15%
2018/04/27	17	109.41	1	111.50	110.00	16	5,526	0.29%
2018/04/26	4.4	110.27	1	113.00	110.00	3.4	5,608	0.06%
2018/04/25	2	111.75	1	110.50	111.50	1	5,573	0.02%
2018/04/24	15.1	110.21	8	111.25	111.50	7.1	5,640	0.12%
2018/04/23	4	115.50	2	113.75	114.50	2	5,572	0.04%
2018/04/20	7	118.14	1	119.00	119.00	6	5,540	0.11%
2018/04/19	7	119.79	0	0.00	120.00	7	5,458	0.13%
2018/04/18	1.1	118.12	2	118.50	120.00	-1	5,417	-0.02%
2018/04/17	2.1	119.77	1	119.50	120.00	1.1	5,419	0.02%
2018/04/16	1	121.00	1	121.50	121.50	0	5,386	0.00%
2018/04/13	8	120.75	2	121.50	120.50	6	5,338	0.11%
2018/04/12	15.1	123.97	1	123.50	123.50	14.1	5,212	0.27%
2018/04/11	1.1	127.02	0	0.00	126.50	1.1	5,060	0.02%
2018/04/10	1	127.00	0	0.00	127.50	1	5,064	0.02%
2018/04/09	11.9	127.20	1	127.50	127.50	10.9	5,109	0.21%
2018/04/02	0	0.00	0	130.00	130.00	0	5,126	0.00%
2018/03/30	2	130.25	0	0.00	130.00	2	5,152	0.04%
2018/03/29	0	0.00	2	129.75	130.00	-2	5,147	-0.04%
2018/03/28	1.1	128.55	1	128.50	128.50	0.1	5,137	0.00%
2018/03/26	8	126.31	1	127.00	127.00	7	5,070	0.14%
2018/03/23	6.1	127.84	0	0.00	128.00	6.1	4,954	0.12%
2018/03/22	13	130.62	1	130.00	130.00	12	4,823	0.25%
2018/03/21	2	132.25	1	132.50	132.50	1	4,751	0.02%
2018/03/20	3	133.00	3	132.50	132.00	0	4,792	0.00%
2018/03/19	5	134.90	0	0.00	134.50	5	4,704	0.11%
2018/03/16	1	136.00	0	0.00	136.00	1	4,649	0.02%
2018/03/15	1	137.00	1	136.50	136.50	0	4,569	0.00%
2018/03/13	2	136.25	0	0.00	137.00	2	4,595	0.04%
2018/03/12	1	135.50	1	135.50	135.50	0	4,581	0.00%
2018/03/09	3	134.83	1	135.50	135.50	2	4,492	0.04%
2018/03/08	2	137.50	1	137.00	137.00	1	4,425	0.02%
2018/03/07	12	137.17	0	0.00	137.00	12	4,389	0.27%
2018/03/05	0	0.00	1	139.00	138.50	-1	4,454	-0.02%
2018/03/02	1	137.00	0	0.00	138.00	1	4,494	0.02%
2018/02/27	0	0.00	4	141.00	139.00	-4	4,674	-0.09%
2018/02/26	0.6	140.00	4	140.88	139.50	-3.4	4,733	-0.07%
2018/02/22	1	137.00	0	0.00	137.50	1	4,908	0.02%
2018/02/21	1	138.00	1	137.00	137.50	0	4,918	0.00%
2018/02/12	1	135.00	1	136.00	135.00	0	4,873	0.00%
2018/02/09	2	132.50	2	134.00	134.50	0	4,935	0.00%
2018/02/08	0	0.00	10	137.25	137.00	-10	4,890	-0.20%
2018/02/07	10	138.85	2	138.50	137.00	8	4,959	0.16%
2018/02/06	15	138.43	9	137.00	138.50	6	4,932	0.12%
2018/02/05	1	144.00	16	144.00	145.00	-15	4,842	-0.31%
2018/02/02	2	146.50	0	0.00	147.00	2	4,851	0.04%
2018/02/01	0	0.00	1.5	147.33	147.00	-1.5	4,923	-0.03%
2018/01/31	2	146.00	4	145.88	147.00	-2	5,023	-0.04%
2018/01/30	1	145.50	3	146.17	146.00	-2	5,010	-0.04%
2018/01/29	0	0.00	8	147.94	146.50	-8	5,007	-0.16%
2018/01/26	1	147.00	18	147.50	147.50	-17	4,981	-0.34%
2018/01/25	2	148.00	1	147.00	147.50	1	5,045	0.02%
2018/01/24	0	0.00	6	146.83	148.00	-6	5,101	-0.12%
2018/01/23	1	149.00	2	147.50	147.50	-1	5,113	-0.02%
2018/01/22	22	147.25	26	146.81	149.00	-4	4,988	-0.08%
2018/01/19	23	143.96	9	143.83	144.50	14	4,846	0.29%
2018/01/18	5	142.70	23	141.54	143.00	-18	4,788	-0.38%
2018/01/17	11.1	139.05	1	140.00	139.00	10.1	4,719	0.21%
2018/01/16	8	137.69	7	139.86	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	136.50	0	0.00	136.50	2	4,699	0.04%
2018/01/11	2	137.00	0	0.00	136.50	2	4,674	0.04%
2018/01/10	4	139.13	0	0.00	138.50	4	4,667	0.09%
2018/01/09	3	139.67	1	141.00	140.00	2	4,728	0.04%
2018/01/08	1	140.50	1	140.50	140.50	0	4,941	0.00%
2018/01/05	0	0.00	1	139.50	140.50	-1	5,034	-0.02%
2018/01/03	3	138.83	1	140.00	139.00	2	5,157	0.04%
2018/01/02	4	141.50	1	141.50	141.00	3	5,128	0.06%