台達電 (2308)-彰銀券商分點個股進出

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
336.5
漲跌
▼0.5
漲幅
-0.15%
成交量
11,379張
產業
上市電子零組件類股
2223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－彰銀券商分點個股進出

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

彰銀券商分點個股進出
彰銀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
2024/06/04	0.1	336.50	0.1	341.00	336.50	-0.1	12,343	0.00%
2024/06/03	0.3	336.50	2.3	337.70	337.00	-2	12,315	-0.02%
2024/05/31	6.1	327.49	2	327.00	325.00	4.1	12,302	0.03%
2024/05/30	14.1	332.14	1	331.12	330.00	13	12,123	0.11%
2024/05/29	2.1	347.78	2	344.50	341.50	0.1	12,215	0.00%
2024/05/28	0.1	348.04	13.3	351.43	346.50	-13.2	12,124	-0.11%
2024/05/27	1	346.93	12.4	342.75	346.00	-11.3	12,030	-0.09%
2024/05/24	1.1	326.58	3	330.83	328.00	-1.9	11,851	-0.02%
2024/05/23	2.1	328.06	5.1	333.18	329.50	-3	11,778	-0.03%
2024/05/22	4	328.00	5.3	325.71	327.50	-1.3	11,744	-0.01%
2024/05/21	1	318.50	0	0.00	318.50	1	11,677	0.01%
2024/05/20	3.3	318.68	2	319.00	318.00	1.3	11,705	0.01%
2024/05/17	4	320.51	5.2	324.33	322.50	-1.2	11,644	-0.01%
2024/05/16	4	321.13	0	0.00	320.00	4	11,623	0.03%
2024/05/15	2.1	318.52	3.1	321.70	319.00	-1	11,678	-0.01%
2024/05/14	1	316.00	0	0.00	316.00	1	11,858	0.01%
2024/05/13	0	315.00	0	0.00	316.50	0	11,891	0.00%
2024/05/10	5	318.80	0	0.00	319.00	5	11,859	0.04%
2024/05/08	6	321.25	0	0.00	321.00	6	11,988	0.05%
2024/05/07	7	323.14	0	0.00	326.00	7	12,034	0.06%
2024/05/06	3.1	327.97	2	320.50	322.00	1.1	12,002	0.01%
2024/05/03	23	326.57	7.1	327.44	327.50	15.9	11,871	0.13%
2024/05/02	1	309.50	1	308.50	309.50	0	11,660	0.00%
2024/04/30	0	0.00	1.1	324.86	320.50	-1.1	11,552	-0.01%
2024/04/29	2	318.75	7	321.07	321.00	-5	11,523	-0.04%
2024/04/26	5	317.00	6.1	317.10	315.00	-1.1	11,528	-0.01%
2024/04/25	0	0.00	5.1	308.90	306.00	-5.1	11,440	-0.04%
2024/04/24	7	302.29	1	301.00	304.00	6	11,454	0.05%
2024/04/23	1	298.00	0	0.00	297.50	1	11,630	0.01%
2024/04/22	5	298.40	2	298.00	300.00	3	11,707	0.03%
2024/04/19	4.2	301.80	2	307.75	298.50	2.2	11,655	0.02%
2024/04/18	3	309.33	4	306.13	309.00	-1	11,503	-0.01%
2024/04/17	10	297.25	4.1	298.64	300.50	6	11,382	0.05%
2024/04/16	9.2	295.27	1	297.00	293.00	8.2	11,428	0.07%
2024/04/15	2.1	309.57	3	309.33	308.00	-0.9	11,364	-0.01%
2024/04/12	1.2	318.94	0	0.00	317.00	1.2	11,250	0.01%
2024/04/11	4.3	319.39	1	316.00	319.50	3.3	11,177	0.03%
2024/04/10	6	331.92	0	0.00	328.00	6	10,983	0.05%
2024/04/09	4.1	334.03	3	333.17	334.00	1.1	10,950	0.01%
2024/04/08	3.1	335.67	1	339.00	334.00	2.1	10,910	0.02%
2024/04/03	4.1	332.89	1	334.00	332.00	3.1	10,795	0.03%
2024/04/02	3	334.17	2.2	336.23	338.00	0.8	10,773	0.01%
2024/04/01	4	338.88	0.1	343.00	334.50	3.9	10,704	0.04%
2024/03/29	5	341.80	7	348.57	341.00	-2	10,582	-0.02%
2024/03/28	46	344.58	3.1	341.92	342.50	42.9	10,405	0.41%
2024/03/27	1	342.00	2	346.25	341.50	-1	10,303	-0.01%
2024/03/26	6.1	343.44	10.4	343.69	343.50	-4.3	10,120	-0.04%
2024/03/25	3.2	358.50	8	356.50	352.50	-4.8	9,830	-0.05%
2024/03/22	10.2	355.89	27.2	355.23	358.00	-17	9,577	-0.18%
2024/03/21	3.2	332.94	5.5	331.92	338.00	-2.3	8,616	-0.03%
2024/03/20	2.3	318.65	11.2	318.28	316.00	-8.9	8,247	-0.11%
2024/03/19	2	307.00	19	316.03	320.00	-17	8,104	-0.21%
2024/03/18	3.2	304.84	1	306.00	306.00	2.2	7,874	0.03%
2024/03/15	3	305.17	1	306.00	303.00	2	7,937	0.03%
2024/03/14	1	310.50	0	0.00	310.50	1	7,801	0.01%
2024/03/13	2.3	314.72	4	315.25	314.50	-1.7	7,698	-0.02%
2024/03/12	9	313.33	3	313.67	312.50	6	7,540	0.08%
2024/03/11	2	307.50	0	0.00	308.00	2	7,417	0.03%
2024/03/08	3	307.17	12.5	310.44	312.00	-9.5	7,338	-0.13%
2024/03/07	3.1	297.49	0.4	296.50	297.00	2.7	6,824	0.04%
2024/03/06	2	294.75	8	295.19	295.00	-6	6,725	-0.09%
2024/03/05	4	291.00	1	293.50	290.50	3	6,720	0.04%
2024/03/04	15	295.00	8.1	295.88	293.50	6.9	6,654	0.10%
2024/03/01	1	293.50	0	0.00	293.50	1	6,504	0.02%
2024/02/29	1	294.00	3	294.50	294.50	-2	6,488	-0.03%
2024/02/27	3	289.17	30	291.50	289.00	-27	6,458	-0.42%
2024/02/26	1	293.00	0	0.00	295.00	1	6,412	0.02%
2024/02/23	1	293.52	20	294.00	292.50	-19	6,404	-0.30%
2024/02/21	0	0.00	1	289.50	291.00	-1	6,340	-0.02%
2024/02/19	1.1	292.55	1	293.00	292.00	0.1	6,335	0.00%
2024/02/16	1	286.00	2	289.75	291.50	-1	6,385	-0.02%
2024/02/15	2.2	284.95	40	284.00	284.50	-37.8	6,357	-0.59%
2024/02/05	1	283.50	2	287.50	287.50	-1	6,132	-0.02%
2024/02/02	1	287.00	0	0.00	286.00	1	6,115	0.02%
2024/02/01	0	0.00	1	285.00	285.00	-1	6,110	-0.02%
2024/01/31	3.4	281.05	0	0.00	280.00	3.4	6,117	0.06%
2024/01/30	1.2	288.83	0	0.00	286.00	1.2	5,976	0.02%
2024/01/29	1.2	291.58	0	0.00	293.00	1.2	6,004	0.02%
2024/01/26	0	0.00	7	288.21	287.50	-7	6,080	-0.12%
2024/01/25	13	284.23	0	0.00	284.00	13	6,156	0.21%
2024/01/24	1.1	290.44	1	293.00	289.00	0.1	6,165	0.00%
2024/01/22	10.2	291.09	4	290.25	291.00	6.2	6,166	0.10%
2024/01/19	22.1	284.68	1	286.00	285.00	21.1	6,104	0.35%
2024/01/18	12.4	278.46	0	0.00	277.00	12.4	6,107	0.20%
2024/01/17	10.3	281.78	0	0.00	279.50	10.3	6,057	0.17%
2024/01/16	6.2	289.41	0	0.00	289.50	6.2	5,892	0.11%
2024/01/15	5	294.00	0	0.00	295.50	5	5,752	0.09%
2024/01/11	26.2	293.24	0	0.00	293.00	26.2	5,862	0.45%
2024/01/10	2	291.24	0	0.00	291.00	2	5,843	0.03%
2024/01/09	6.6	300.84	0	0.00	295.50	6.6	5,702	0.12%
2024/01/08	2	306.50	1	308.50	306.00	1	5,582	0.02%
2024/01/05	0	306.00	9	304.61	304.50	-9	5,659	-0.16%
2024/01/04	2	304.00	5	304.60	304.00	-3	5,688	-0.05%
2024/01/03	5	306.00	0	0.00	304.50	5	5,779	0.09%
2024/01/02	4	309.75	0	0.00	310.00	4	5,754	0.07%
2023/12/27	5.1	312.99	2.2	313.00	313.00	2.9	5,883	0.05%
2023/12/26	1	310.50	0	312.00	310.50	1	5,907	0.02%
2023/12/25	0	0.00	1	307.50	306.50	-1	5,903	-0.02%
2023/12/22	0	0.00	1	308.00	305.50	-1	6,004	-0.02%
2023/12/21	0	0.00	1	305.00	303.50	-1	6,072	-0.02%
2023/12/20	0	0.00	1	307.00	305.50	-1	6,150	-0.02%
2023/12/19	2	303.50	0	0.00	302.50	2	6,138	0.03%
2023/12/18	2	308.01	1	308.00	307.00	1	6,178	0.02%
2023/12/15	0	0.00	3.2	314.94	313.00	-3.2	6,146	-0.05%
2023/12/14	2	304.75	1	305.00	305.50	1	6,008	0.02%
2023/12/13	1	301.00	0	0.00	303.00	1	6,011	0.02%
2023/12/12	11.3	301.79	0	0.00	301.00	11.3	5,999	0.19%
2023/12/11	1	310.00	0	0.00	310.50	1	5,934	0.02%
2023/12/08	0	0.00	1	313.00	312.50	-1	5,941	-0.02%
2023/12/06	0	0.00	1	313.50	310.00	-1	6,025	-0.02%
2023/12/05	3	311.33	0	0.00	310.50	3	6,011	0.05%
2023/12/04	0	0.00	1	320.00	320.50	-1	5,951	-0.02%
2023/12/01	0	0.00	1	319.00	319.50	-1	6,001	-0.02%
2023/11/30	0	0.00	0.1	318.00	316.50	-0.1	5,996	0.00%
2023/11/29	1	316.00	0	0.00	317.00	1	5,930	0.02%
2023/11/28	0	313.00	0	0.00	318.50	0	5,893	0.00%
2023/11/27	0	0.00	1	317.00	314.50	-1	5,879	-0.02%
2023/11/24	2	317.25	3.7	318.89	316.50	-1.7	5,880	-0.03%
2023/11/21	0	0.00	0.3	310.00	310.50	-0.3	5,871	0.00%
2023/11/17	0	0.00	1	306.50	305.00	-1	5,912	-0.02%
2023/11/16	1	310.00	0	0.00	305.00	1	5,923	0.02%
2023/11/14	21	297.05	0	0.00	299.50	21	5,918	0.35%
2023/11/13	3.2	300.68	1	303.00	299.50	2.2	5,947	0.04%
2023/11/09	13	302.12	0.5	303.00	302.00	12.5	6,035	0.21%
2023/11/08	11	301.05	0	0.00	301.00	11	6,034	0.18%
2023/11/06	1	309.00	3.2	310.16	308.00	-2.2	6,106	-0.04%
2023/11/03	0	0.00	1.1	305.00	304.00	-1.1	6,010	-0.02%
2023/11/02	20.6	296.77	1.2	297.08	298.50	19.4	5,943	0.33%
2023/11/01	26.3	286.50	2	285.75	287.00	24.3	5,924	0.41%
2023/10/31	7	293.43	10	296.50	290.50	-3	5,931	-0.05%
2023/10/30	18	294.86	0	0.00	295.00	18	6,209	0.29%
2023/10/27	3.1	295.26	20	300.00	295.00	-16.9	6,405	-0.26%
2023/10/26	3.3	298.52	0	0.00	298.00	3.3	6,666	0.05%
2023/10/25	629.2	304.96	0	0.00	305.50	629.2	6,654	9.45%	大買/鉅額交易
2023/10/23	0.1	310.50	2	310.25	309.50	-1.9	6,543	-0.03%
2023/10/20	1.1	312.07	0	0.00	309.00	1.1	6,628	0.02%
2023/10/19	0.2	317.75	9.5	315.72	317.50	-9.3	6,545	-0.14%
2023/10/18	4.1	318.40	1	320.00	317.50	3.1	6,589	0.05%
2023/10/17	5	324.00	0	0.00	321.50	5	6,551	0.08%
2023/10/16	2	325.00	6	326.50	325.00	-4	6,623	-0.06%
2023/10/13	4.2	330.10	0	0.00	328.50	4.2	6,669	0.06%
2023/10/12	0	0.00	1	339.50	336.00	-1	6,647	-0.02%
2023/10/11	1.5	336.33	1	337.50	338.50	0.5	6,721	0.01%
2023/10/06	1	338.00	0	0.00	337.50	1	6,828	0.01%
2023/10/05	0	0.00	1.1	339.55	338.00	-1.1	6,899	-0.02%
2023/10/04	84	329.40	4	332.13	333.00	80	6,942	1.15%
2023/10/03	5	337.80	0	0.00	336.50	5	6,933	0.07%
2023/10/02	0	0.00	2	335.25	335.50	-2	6,932	-0.03%
2023/09/28	0	0.00	1	329.00	324.50	-1	7,020	-0.01%
2023/09/27	1	323.00	0	0.00	323.00	1	7,075	0.01%
2023/09/26	451	328.64	0	0.00	326.50	451	7,120	6.33%	大買/鉅額交易
2023/09/25	0	0.00	3.1	336.65	336.50	-3.1	7,247	-0.04%
2023/09/22	2	328.00	0	0.00	328.50	2	7,260	0.03%
2023/09/21	1.1	325.09	1	327.00	325.00	0.1	7,321	0.00%
2023/09/18	1	334.00	0	0.00	330.50	1	7,598	0.01%
2023/09/15	2	340.50	1	340.00	340.00	1	7,762	0.01%
2023/09/14	1	338.00	0.1	337.00	338.00	0.9	7,877	0.01%
2023/09/13	0	0.00	8	331.00	331.50	-8	8,001	-0.10%
2023/09/12	0	0.00	8.2	332.26	332.50	-8.2	8,360	-0.10%
2023/09/11	6.1	332.31	0	0.00	331.50	6.1	8,651	0.07%
2023/09/08	4.1	340.39	1	340.00	340.00	3.1	8,860	0.03%
2023/09/06	1	345.00	0.1	349.50	345.00	0.9	9,296	0.01%
2023/09/05	1	348.00	0.3	349.29	348.50	0.7	9,306	0.01%
2023/09/04	1.3	347.25	0	0.00	346.00	1.3	9,405	0.01%
2023/09/01	0	0.00	0.1	348.00	346.00	-0.1	9,557	0.00%
2023/08/31	0	0.00	0.2	348.50	346.00	-0.2	9,592	0.00%
2023/08/30	0	0.00	17	348.12	346.50	-17	9,628	-0.18%
2023/08/29	7	345.14	4	344.38	346.50	3	9,712	0.03%
2023/08/28	1.2	340.38	0.2	342.43	342.50	1	9,696	0.01%
2023/08/24	1	354.00	4.7	354.90	357.00	-3.7	9,803	-0.04%
2023/08/23	0.1	349.00	0	0.00	348.00	0.1	9,787	0.00%
2023/08/22	0	0.00	13	347.15	349.50	-13	9,963	-0.13%
2023/08/21	3	339.83	11	343.86	343.00	-8	10,001	-0.08%
2023/08/18	19.4	342.20	4	338.25	341.50	15.4	9,988	0.15%
2023/08/17	18.1	345.46	6	348.50	348.00	12.1	9,892	0.12%
2023/08/16	2.1	349.51	12	349.75	350.00	-9.9	9,820	-0.10%
2023/08/15	9	352.00	15	356.67	351.50	-6	9,831	-0.06%
2023/08/14	3	350.83	0	0.00	350.50	3	9,822	0.03%
2023/08/11	2	353.30	0.1	356.50	357.00	2	9,848	0.02%
2023/08/10	3	347.17	4	353.25	351.50	-1	9,791	-0.01%
2023/08/09	19	356.47	32.1	357.51	357.50	-13.1	9,727	-0.13%
2023/08/08	12	361.50	6	360.17	360.50	6	9,738	0.06%
2023/08/07	2.1	365.58	8	368.81	363.50	-5.9	9,713	-0.06%
2023/08/04	18	361.81	14	360.50	361.50	4	9,620	0.04%
2023/08/02	28	368.38	38.4	373.08	361.00	-10.3	9,505	-0.11%
2023/08/01	6	366.83	6	373.58	372.50	0	9,159	0.00%
2023/07/31	12	373.25	12	375.92	365.50	0	8,946	0.00%
2023/07/28	5	358.60	7	363.07	366.50	-2	8,651	-0.02%
2023/07/27	4	358.26	0	0.00	358.50	4	8,573	0.05%
2023/07/26	0	0.00	10	361.00	360.50	-10	8,666	-0.12%
2023/07/25	11	368.73	7	366.29	364.00	4	8,722	0.05%
2023/07/24	1	354.02	1	362.00	361.00	0	8,664	0.00%
2023/07/21	2.1	350.26	1	359.50	359.50	1.1	8,724	0.01%
2023/07/20	7	357.43	1	358.50	356.50	6	8,725	0.07%
2023/07/19	2	359.75	2	368.25	357.00	0	8,726	0.00%
2023/07/18	1.1	363.58	6	373.08	365.50	-4.9	8,706	-0.06%
2023/07/17	13	368.31	3	369.50	368.50	10	8,665	0.12%
2023/07/14	10.3	366.86	4	362.00	368.00	6.3	8,671	0.07%
2023/07/13	14	372.04	25.3	376.78	370.50	-11.3	8,592	-0.13%
2023/07/12	1.1	360.77	10.1	363.02	363.00	-9	8,481	-0.11%
2023/07/11	3	353.50	4	358.00	359.50	-1	8,712	-0.01%
2023/07/10	6.1	348.85	0	0.00	348.50	6.1	8,663	0.07%
2023/07/07	1.2	350.04	0.3	348.00	348.00	1	8,645	0.01%
2023/07/06	4	354.04	0	0.00	354.00	4	8,604	0.05%
2023/07/05	0	0.00	4.2	364.62	366.00	-4.2	8,456	-0.05%
2023/07/04	0.1	369.00	0.1	365.00	367.00	-0.1	8,386	0.00%
2023/07/03	3.1	361.19	6	357.75	362.50	-2.9	8,333	-0.03%
2023/06/30	1.3	343.18	4	341.50	344.50	-2.8	8,191	-0.03%
2023/06/29	16.1	352.55	6	350.58	349.50	10.1	8,124	0.12%
2023/06/27	20.1	347.01	7	349.50	345.00	13.1	8,099	0.16%
2023/06/26	1.1	350.08	0	0.00	348.00	1.1	8,031	0.01%
2023/06/21	2	363.50	2.3	366.74	364.00	-0.3	7,849	0.00%
2023/06/20	2	372.00	7	371.86	369.00	-5	7,663	-0.07%
2023/06/19	3	369.17	3	373.50	375.50	0	7,520	0.00%
2023/06/16	13.1	375.82	0.2	372.50	371.50	12.9	7,356	0.18%
2023/06/15	22	370.82	4	364.13	370.00	18	6,961	0.26%
2023/06/14	8.2	351.95	3	353.50	353.00	5.2	6,673	0.08%
2023/06/13	7	342.36	9	340.29	343.00	-2	6,422	-0.03%
2023/06/12	11	335.23	6	335.67	336.00	5	6,199	0.08%
2023/06/09	7	325.14	0	0.00	323.00	7	6,062	0.12%
2023/06/08	0	0.00	0	325.00	325.00	0	6,008	0.00%
2023/06/07	0	0.00	9	322.17	328.50	-9	5,959	-0.15%
2023/06/06	7.2	316.78	0	0.00	316.00	7.2	5,807	0.12%
2023/06/05	5	318.70	2	318.50	319.50	3	5,826	0.05%
2023/06/02	4.1	312.34	0	0.00	315.00	4.1	5,989	0.07%
2023/06/01	3	314.67	1	316.50	316.50	2	5,949	0.03%
2023/05/31	1	316.00	0	0.00	316.50	1	5,947	0.02%
2023/05/30	0	0.00	10	314.50	314.00	-10	5,850	-0.17%
2023/05/29	4	320.25	1	322.00	315.50	3	5,880	0.05%
2023/05/26	0	0.00	13.1	315.92	318.00	-13.1	5,899	-0.22%
2023/05/25	0	0.00	0.2	306.50	308.00	-0.2	5,791	0.00%
2023/05/24	0	0.00	1	304.00	305.00	-1	5,783	-0.02%
2023/05/23	1	304.00	1	302.00	302.50	0	5,777	0.00%
2023/05/19	1	305.00	0	0.00	306.50	1	5,779	0.02%
2023/05/18	1	308.00	2	308.75	306.50	-1	5,779	-0.02%
2023/05/17	0	0.00	4	303.63	305.00	-4	5,729	-0.07%
2023/05/16	1	298.50	0	0.00	300.50	1	5,684	0.02%
2023/05/12	0	298.00	0	0.00	297.50	0	5,716	0.00%
2023/05/11	0	298.00	0	0.00	297.00	0	5,780	0.00%
2023/05/08	14	305.50	3	306.00	305.50	11	5,872	0.19%
2023/05/05	2	301.75	0	0.00	303.00	2	5,953	0.03%
2023/05/04	0	0.00	1	301.00	304.00	-1	6,033	-0.02%
2023/05/03	0	0.00	1	300.00	298.50	-1	6,051	-0.02%
2023/05/02	4	297.13	2	300.00	298.00	2	6,157	0.03%
2023/04/28	50	298.50	1	300.00	300.00	49	6,268	0.78%
2023/04/27	2.1	295.36	1	297.00	295.50	1.1	6,235	0.02%
2023/04/26	1	292.00	0.1	295.50	294.00	0.9	6,241	0.01%
2023/04/25	1.1	296.26	4	302.63	297.00	-3	6,177	-0.05%
2023/04/24	5	302.50	0	0.00	302.50	5	6,173	0.08%
2023/04/21	3	302.00	0	0.00	303.00	3	6,200	0.05%
2023/04/20	1	306.00	4	308.88	306.50	-3	6,150	-0.05%
2023/04/19	4.1	306.63	0	0.00	305.50	4.1	6,182	0.07%
2023/04/18	2	308.00	0	0.00	307.50	2	6,219	0.03%
2023/04/17	3	311.00	2	310.50	310.00	1	6,239	0.02%
2023/04/14	1.5	313.65	6.2	312.61	314.50	-4.7	6,200	-0.08%
2023/04/13	0	0.00	2.5	300.40	300.50	-2.5	5,923	-0.04%
2023/04/12	1	297.50	0	0.00	298.50	1	5,907	0.02%
2023/04/11	0	0.00	1.1	299.93	299.00	-1.1	5,890	-0.02%
2023/04/10	0	0.00	1.1	295.95	295.00	-1.1	5,858	-0.02%
2023/04/07	2.1	293.53	0	0.00	294.00	2.1	5,841	0.04%
2023/04/06	1	295.00	0	0.00	294.50	1	5,812	0.02%
2023/03/31	0	0.00	3.3	300.56	301.00	-3.3	5,773	-0.06%
2023/03/30	0	0.00	5	294.00	295.50	-5	5,729	-0.09%
2023/03/29	2	296.25	0	0.00	295.50	2	5,736	0.03%
2023/03/28	5	298.50	0	0.00	298.50	5	5,722	0.09%
2023/03/27	15	299.00	2	299.50	300.00	13	5,663	0.23%
2023/03/24	0	0.00	6.1	297.96	300.50	-6.1	5,686	-0.11%
2023/03/22	1	294.50	3	295.50	295.00	-2	5,693	-0.04%
2023/03/21	0	0.00	3	292.67	293.00	-3	5,745	-0.05%
2023/03/17	1	287.00	0	0.00	286.50	1	5,758	0.02%
2023/03/16	0.1	286.50	1	288.50	286.50	-0.9	5,757	-0.02%
2023/03/15	2	288.75	1	290.50	289.00	1	5,803	0.02%
2023/03/14	4.5	285.39	0	0.00	285.00	4.5	5,821	0.08%
2023/03/13	1	289.50	2	291.25	292.00	-1	5,739	-0.02%
2023/03/10	5.2	290.69	0	0.00	290.00	5.2	5,743	0.09%
2023/03/09	1.1	298.73	0	0.00	295.50	1.1	5,756	0.02%
2023/03/08	1.1	297.18	0	0.00	298.50	1.1	5,826	0.02%
2023/03/07	0.1	303.00	13.1	300.37	301.50	-13	5,820	-0.22%
2023/03/06	0	0.00	1	291.00	290.00	-1	5,662	-0.02%
2023/03/03	0.1	288.75	0	0.00	288.00	0.1	5,664	0.00%
2023/03/02	2	289.00	0	0.00	289.50	2	5,714	0.04%
2023/03/01	0	0.00	0.1	291.00	289.50	-0.1	5,716	0.00%
2023/02/24	2.1	288.29	1	286.50	286.50	1.1	5,699	0.02%
2023/02/23	3.2	290.69	10	291.90	290.00	-6.8	5,649	-0.12%
2023/02/22	15.1	291.60	0	0.00	290.00	15.1	5,588	0.27%
2023/02/20	1	295.00	0	0.00	295.00	1	5,656	0.02%
2023/02/17	1	294.50	0.1	296.00	294.50	0.9	5,784	0.02%
2023/02/16	0	0.00	18	297.03	299.00	-18	5,823	-0.31%
2023/02/15	8	292.38	1	292.00	293.00	7	5,936	0.12%
2023/02/14	0	0.00	4	295.00	294.00	-4	5,917	-0.07%
2023/02/13	0	0.00	3	294.33	294.00	-3	5,943	-0.05%
2023/02/10	4	291.63	0	0.00	294.00	4	5,965	0.07%
2023/02/09	9.5	292.38	0	0.00	292.00	9.5	5,975	0.16%
2023/02/08	7.1	295.79	0	0.00	296.00	7.1	5,896	0.12%
2023/02/07	1.4	296.15	0	0.00	296.00	1.4	5,855	0.02%
2023/02/06	1.2	297.96	0	0.00	297.00	1.2	5,927	0.02%
2023/02/03	0.2	299.50	8.2	299.96	301.50	-8	5,966	-0.13%
2023/02/02	2.2	294.91	4.2	297.47	298.00	-2	5,943	-0.03%
2023/02/01	0.1	293.00	3.1	293.90	294.50	-3	5,918	-0.05%
2023/01/31	0.1	289.59	1	289.00	289.00	-0.9	5,901	-0.02%
2023/01/30	2.1	285.44	0.5	288.70	288.50	1.6	5,870	0.03%
2023/01/17	0.4	285.88	2.2	285.30	286.00	-1.8	5,796	-0.03%
2023/01/16	1.1	283.35	3	283.00	281.50	-1.9	5,822	-0.03%
2023/01/13	0.2	279.00	1	279.00	277.50	-0.8	5,821	-0.01%
2023/01/12	3.1	279.91	0	0.00	277.00	3.1	5,840	0.05%
2023/01/11	1	286.00	1	286.00	286.00	0	5,798	0.00%
2023/01/09	0	0.00	2	279.75	283.00	-2	5,912	-0.03%
2023/01/06	2	273.01	0	0.00	272.00	2	5,888	0.03%
2023/01/05	4	280.25	0	0.00	278.50	4	5,870	0.07%
2023/01/04	1	283.50	0	0.00	284.00	1	5,910	0.02%
2023/01/03	1	285.00	1.1	286.18	285.50	-0.1	6,007	0.00%
2022/12/30	0	0.00	14	285.36	286.50	-14	6,022	-0.23%
2022/12/29	1	280.00	1.5	280.00	281.00	-0.5	6,145	-0.01%
2022/12/28	4	280.13	1	283.50	282.50	3	6,219	0.05%
2022/12/27	0	0.00	9	284.67	284.00	-9	6,224	-0.14%
2022/12/26	4	280.38	0	0.00	282.00	4	6,244	0.06%
2022/12/23	1.1	281.00	3	281.67	281.00	-1.9	6,314	-0.03%
2022/12/22	0	0.00	5	286.50	286.50	-5	6,337	-0.08%
2022/12/21	7	283.15	1	285.00	283.50	6	6,394	0.09%
2022/12/20	4	287.63	1	291.50	283.00	3	6,408	0.05%
2022/12/19	5	288.40	1	289.50	290.00	4	6,432	0.06%
2022/12/15	1	292.50	1	295.50	295.50	0	6,382	0.00%
2022/12/14	2	291.00	15	293.87	295.50	-13	6,367	-0.20%
2022/12/13	10	291.00	6	295.83	291.50	4	6,326	0.06%
2022/12/12	1	291.00	0	0.00	293.50	1	6,268	0.02%
2022/12/09	4	293.25	0	0.00	294.50	4	6,337	0.06%
2022/12/08	1.1	290.14	0	0.00	294.50	1.1	6,341	0.02%
2022/12/07	15.6	295.50	0	0.00	294.50	15.6	6,355	0.24%
2022/12/06	0.4	300.25	4	302.13	301.00	-3.6	6,334	-0.06%
2022/12/05	0	0.00	0.1	304.00	302.50	-0.1	6,325	0.00%
2022/12/02	3	302.50	0	0.00	305.00	3	6,404	0.05%
2022/12/01	0.5	302.50	1	305.00	305.00	-0.5	6,403	-0.01%
2022/11/30	0	0.00	2	299.75	302.00	-2	6,349	-0.03%
2022/11/29	0	0.00	5	295.40	298.00	-5	6,266	-0.08%
2022/11/28	9.1	293.83	1	293.50	293.00	8.1	6,246	0.13%
2022/11/25	0.1	301.00	2	301.50	302.00	-1.9	6,239	-0.03%
2022/11/24	0.5	299.90	6	298.42	302.00	-5.5	6,203	-0.09%
2022/11/23	0.5	294.60	7	296.57	295.50	-6.5	6,181	-0.11%
2022/11/22	6	289.17	0.5	290.00	293.50	5.5	6,208	0.09%
2022/11/21	3.3	290.89	0	0.00	293.50	3.3	6,198	0.05%
2022/11/18	0.3	292.33	0	0.00	293.00	0.3	6,158	0.00%
2022/11/17	0.1	290.50	10	291.30	292.00	-9.9	6,157	-0.16%
2022/11/16	6.3	289.05	0	0.00	288.50	6.3	6,191	0.10%
2022/11/15	3	285.00	5	289.30	293.00	-2	6,108	-0.03%
2022/11/14	0	0.00	1	287.50	285.50	-1	5,980	-0.02%
2022/11/11	2	280.25	13	280.65	283.50	-11	5,919	-0.19%
2022/11/10	3	270.00	0	0.00	271.00	3	5,787	0.05%
2022/11/09	1	273.00	1	274.00	274.00	0	5,787	0.00%
2022/11/08	3.8	272.91	2	274.50	274.00	1.8	5,811	0.03%
2022/11/07	1	267.50	0	0.00	273.00	1	5,827	0.02%
2022/11/04	0	267.00	1	270.50	269.50	-1	5,873	-0.02%
2022/11/03	1	264.50	0	0.00	267.00	1	5,942	0.02%
2022/11/02	0	0.00	7	266.00	268.50	-7	5,982	-0.12%
2022/11/01	0	0.00	4.5	259.94	261.00	-4.5	5,890	-0.08%
2022/10/31	2.1	257.26	4	261.75	257.50	-1.9	5,861	-0.03%
2022/10/28	4.5	258.00	6	263.00	258.00	-1.5	5,930	-0.02%
2022/10/27	2.1	256.63	7	259.64	258.00	-4.9	5,946	-0.08%
2022/10/26	3	255.17	0	0.00	256.00	3	6,026	0.05%
2022/10/25	11	259.45	0	0.00	259.50	11	5,989	0.18%
2022/10/21	2	268.50	6	269.67	267.00	-4	6,001	-0.07%
2022/10/20	11	262.50	5	264.20	265.50	6	5,987	0.10%
2022/10/19	6	268.33	1	272.50	268.00	5	5,926	0.08%
2022/10/18	1	270.50	3	271.83	272.50	-2	5,938	-0.03%
2022/10/17	1	269.50	6	269.17	268.50	-5	5,911	-0.08%
2022/10/14	12.1	268.05	1	270.50	266.00	11.1	5,871	0.19%
2022/10/13	7.1	265.59	2	267.00	268.00	5.1	5,867	0.09%
2022/10/12	1	269.50	18	268.42	272.00	-17	5,811	-0.29%
2022/10/11	19.1	261.43	0	0.00	264.50	19.1	5,770	0.33%
2022/10/07	1.1	277.00	0	0.00	275.00	1.1	5,720	0.02%
2022/10/06	1	275.50	2	275.25	278.50	-1	5,778	-0.02%
2022/10/05	0	0.00	10	269.10	269.50	-10	5,777	-0.17%
2022/10/04	0	0.00	1	258.50	258.50	-1	5,738	-0.02%
2022/09/30	1	249.00	4	249.88	253.00	-3	5,806	-0.05%
2022/09/29	4	254.63	2	255.25	252.50	2	5,831	0.03%
2022/09/28	2.1	254.43	1	257.50	252.00	1.1	5,843	0.02%
2022/09/26	1	260.00	0	0.00	260.50	1	5,877	0.02%
2022/09/23	1	266.00	0	0.00	266.50	1	5,917	0.02%
2022/09/22	1	269.50	0	0.00	270.00	1	5,978	0.02%
2022/09/21	1	267.50	0	0.00	267.00	1	6,024	0.02%
2022/09/20	0	0.00	1	271.00	271.00	-1	6,062	-0.02%
2022/09/19	0	0.00	2	269.50	269.00	-2	6,091	-0.03%
2022/09/16	5	265.20	0	0.00	264.50	5	6,157	0.08%
2022/09/15	1	265.50	1	270.50	270.50	0	6,167	0.00%
2022/09/14	0	0.00	1	270.00	268.00	-1	6,154	-0.02%
2022/09/13	2	270.75	0	0.00	269.00	2	6,135	0.03%
2022/09/12	1	268.50	0	0.00	270.00	1	6,119	0.02%
2022/09/08	0	0.00	5	263.80	268.00	-5	6,155	-0.08%
2022/09/07	0	0.00	2	256.75	257.00	-2	6,129	-0.03%
2022/09/06	0	0.00	10	257.30	257.50	-10	6,134	-0.16%
2022/09/05	2	255.50	7	258.00	255.50	-5	6,141	-0.08%
2022/09/02	1	254.50	0	0.00	255.00	1	6,164	0.02%
2022/09/01	4	255.13	4	260.38	258.50	0	6,131	0.00%
2022/08/31	7	260.79	1	262.50	263.00	6	6,065	0.10%
2022/08/30	1	264.50	1	266.50	264.00	0	6,027	0.00%
2022/08/29	4	262.00	1.4	262.63	262.50	2.6	6,025	0.04%
2022/08/26	0	0.00	1	268.50	268.00	-1	5,979	-0.02%
2022/08/25	1	267.50	4	268.50	268.00	-3	5,937	-0.05%
2022/08/24	1	266.50	0	267.00	267.00	1	5,926	0.02%
2022/08/23	2	265.50	0	0.00	266.00	2	5,986	0.03%
2022/08/22	2	270.75	0	0.00	269.50	2	5,968	0.03%
2022/08/19	1	271.00	0	0.00	272.50	1	5,988	0.02%
2022/08/18	0.2	271.00	0	0.00	272.50	0.2	5,984	0.00%
2022/08/17	1.2	272.36	1	275.00	272.50	0.2	6,006	0.00%
2022/08/16	1	271.50	0	0.00	272.50	1	5,963	0.02%
2022/08/15	1	274.50	3	273.00	274.00	-2	5,951	-0.03%
2022/08/12	10.1	266.66	0	0.00	267.00	10.1	5,913	0.17%
2022/08/11	5.1	268.38	0	0.00	272.50	5.1	5,864	0.09%
2022/08/10	0.2	267.50	2	270.00	272.00	-1.8	5,811	-0.03%
2022/08/09	1	265.00	3	266.17	265.00	-2	5,751	-0.03%
2022/08/08	0.1	263.50	1	264.50	264.50	-0.9	5,692	-0.02%
2022/08/05	2.3	262.74	0	0.00	262.50	2.3	5,722	0.04%
2022/08/04	1	260.00	0	0.00	261.00	1	5,712	0.02%
2022/08/03	0	0.00	1	263.00	264.00	-1	5,587	-0.02%
2022/07/29	3.2	258.56	0	0.00	258.00	3.2	5,489	0.06%
2022/07/28	0	0.00	3	262.17	262.00	-3	5,405	-0.06%
2022/07/27	0.1	252.50	1	252.00	254.00	-0.9	5,264	-0.02%
2022/07/25	0	0.00	8	249.06	250.50	-8	5,270	-0.15%
2022/07/22	1	248.00	0.7	246.50	248.00	0.3	5,269	0.01%
2022/07/21	2	248.50	1	251.00	250.00	1	5,285	0.02%
2022/07/18	3.1	244.98	0.1	245.50	245.00	3	5,388	0.05%
2022/07/15	0.2	246.00	0	0.00	245.00	0.2	5,331	0.00%
2022/07/13	1	238.50	2.1	241.74	239.50	-1.1	5,153	-0.02%
2022/07/12	0	0.00	2	231.25	231.00	-2	5,004	-0.04%
2022/07/11	1	227.00	1	230.00	229.50	0	4,953	0.00%
2022/07/08	1	229.00	2	225.75	227.50	-1	4,938	-0.02%
2022/07/07	92	221.92	1	220.00	221.00	91	4,883	1.86%
2022/07/06	0	0.00	1	213.00	210.50	-1	4,852	-0.02%
2022/07/05	3	218.67	1	224.50	220.50	2	4,823	0.04%
2022/07/04	2	218.00	0	0.00	219.00	2	4,779	0.04%
2022/07/01	0	0.00	1	221.50	221.50	-1	4,772	-0.02%
2022/06/30	0	0.00	1	223.50	221.50	-1	4,734	-0.02%
2022/06/28	1	235.00	0	0.00	236.00	1	4,659	0.02%
2022/06/27	2	238.25	0	0.00	236.50	2	4,642	0.04%
2022/06/24	0	0.00	15	237.60	239.00	-15	4,593	-0.33%
2022/06/23	0	0.00	9	233.72	234.00	-9	4,512	-0.20%
2022/06/22	1	228.50	1.1	227.68	226.50	-0.1	4,468	0.00%
2022/06/21	0	0.00	5	229.40	232.50	-5	4,482	-0.11%
2022/06/20	2	221.00	0	0.00	220.00	2	4,455	0.04%
2022/06/17	2	226.25	1	227.50	227.00	1	4,446	0.02%
2022/06/14	3	226.17	1	225.50	228.50	2	4,547	0.04%
2022/06/13	2	228.00	0	0.00	228.00	2	4,603	0.04%
2022/06/08	1	234.00	3	233.67	234.50	-2	4,773	-0.04%
2022/06/07	2	232.00	2	233.50	233.00	0	4,895	0.00%
2022/06/02	0	0.00	1	239.00	236.50	-1	5,069	-0.02%
2022/05/31	0	0.00	1	237.00	241.50	-1	5,179	-0.02%
2022/05/27	0	0.00	4	232.50	231.50	-4	5,161	-0.08%
2022/05/24	1	221.00	0	0.00	220.00	1	5,433	0.02%
2022/05/23	1	227.00	0	0.00	225.00	1	5,443	0.02%
2022/05/20	0	0.00	4	224.63	226.50	-4	5,468	-0.07%
2022/05/19	2	222.00	0	0.00	222.00	2	5,431	0.04%
2022/05/18	0	0.00	2	231.50	231.00	-2	5,396	-0.04%
2022/05/16	0	0.00	1	225.50	223.00	-1	5,391	-0.02%
2022/05/12	3	218.34	1	218.50	218.50	2	5,516	0.04%
2022/05/11	2	222.50	6	222.67	223.50	-4	5,557	-0.07%
2022/05/09	2.2	229.95	0	0.00	230.00	2.2	5,570	0.04%
2022/05/06	4	233.13	0	0.00	234.00	4	5,644	0.07%
2022/05/05	4	242.00	0	0.00	241.00	4	5,662	0.07%
2022/05/04	1	241.00	0	0.00	241.00	1	5,679	0.02%
2022/05/03	1	243.00	0	0.00	242.50	1	5,723	0.02%
2022/04/27	1	244.50	8	245.75	245.00	-7	5,696	-0.12%
2022/04/26	0	0.00	3	250.83	252.00	-3	5,658	-0.05%
2022/04/25	1.2	236.88	2	238.00	236.50	-0.8	5,558	-0.01%
2022/04/22	2	247.25	0	0.00	246.00	2	5,492	0.04%
2022/04/20	0	0.00	1	251.00	251.00	-1	5,559	-0.02%
2022/04/12	2	249.00	0	0.00	248.50	2	6,001	0.03%
2022/04/11	1	250.50	0	0.00	250.50	1	6,165	0.02%
2022/04/07	1	260.50	0	0.00	261.00	1	6,140	0.02%
2022/04/06	3	263.83	1	269.00	263.50	2	6,089	0.03%
2022/04/01	0	0.00	1	266.50	268.50	-1	6,052	-0.02%
2022/03/31	0	0.00	3	268.00	268.50	-3	6,046	-0.05%
2022/03/30	1	267.50	8	268.50	268.00	-7	6,023	-0.12%
2022/03/24	0	0.00	2	266.50	266.50	-2	5,949	-0.03%
2022/03/23	1	263.50	0	263.50	264.50	1	5,966	0.02%
2022/03/22	1	262.00	1	261.50	262.00	0	6,010	0.00%
2022/03/21	1	261.50	2	262.99	261.00	-1	6,015	-0.02%
2022/03/18	2	259.00	0	0.00	256.00	2	5,994	0.03%
2022/03/17	1	260.50	4	259.13	260.50	-3	5,919	-0.05%
2022/03/16	2	248.75	0	0.00	249.00	2	5,902	0.03%
2022/03/15	2	251.25	0	0.00	251.50	2	5,896	0.03%
2022/03/14	1	256.50	1	260.00	257.50	0	5,859	0.00%
2022/03/11	0	0.00	7	261.21	262.00	-7	5,846	-0.12%
2022/03/10	1	251.50	1	255.50	254.50	0	5,727	0.00%
2022/03/09	1	240.00	2	242.75	241.50	-1	5,639	-0.02%
2022/03/08	13.1	240.00	0	0.00	235.50	13.1	5,627	0.23%
2022/03/07	0	0.00	1	248.00	247.00	-1	5,457	-0.02%
2022/03/04	0	0.00	1	256.00	254.50	-1	5,476	-0.02%
2022/03/03	0	0.00	2	257.50	256.00	-2	5,476	-0.04%
2022/03/02	0	0.00	1	255.50	255.00	-1	5,469	-0.02%
2022/03/01	0	0.00	4	252.25	256.50	-4	5,442	-0.07%
2022/02/25	4	249.88	0	0.00	246.50	4	5,352	0.07%
2022/02/24	1	253.51	1	254.50	253.50	0	5,188	0.00%
2022/02/23	1	259.00	1	260.50	259.00	0	5,124	0.00%
2022/02/22	101.1	256.54	1	257.00	257.00	100.1	5,131	1.95%	大買/
2022/02/21	2	258.75	0	0.00	260.00	2	5,160	0.04%
2022/02/18	0	0.00	2	261.75	261.50	-2	5,237	-0.04%
2022/02/17	0	0.00	1	262.00	261.00	-1	5,306	-0.02%
2022/02/16	1	258.50	0	0.00	258.50	1	5,301	0.02%
2022/02/15	1	254.50	0	0.00	253.50	1	5,291	0.02%
2022/02/14	2	256.50	5	261.50	256.00	-3	5,230	-0.06%
2022/02/10	2	268.75	0	0.00	269.50	2	5,211	0.04%
2022/02/08	2	270.25	1	270.00	269.00	1	5,328	0.02%
2022/01/21	0	0.00	1	275.00	272.50	-1	5,584	-0.02%
2022/01/20	1	269.50	1	275.00	272.50	0	5,662	0.00%
2022/01/19	0	0.00	6	275.00	275.00	-6	5,660	-0.11%
2022/01/18	0	0.00	1	274.50	274.00	-1	5,689	-0.02%
2022/01/17	5	272.50	0	0.00	273.50	5	5,740	0.09%
2022/01/13	2	277.00	0	0.00	277.00	2	5,810	0.03%
2022/01/12	7	282.93	0	0.00	282.00	7	5,855	0.12%
2022/01/11	2	279.50	4.2	285.66	287.00	-2.2	5,922	-0.04%
2022/01/07	5	287.00	1	283.50	283.00	4	6,036	0.07%
2022/01/06	3	285.67	6	288.83	291.00	-3	6,082	-0.05%
2022/01/05	6	292.17	4	293.88	290.50	2	6,030	0.03%
2022/01/04	2	290.25	3	288.50	297.00	-1	5,941	-0.02%
2022/01/03	0	0.00	1.3	280.12	282.00	-1.3	5,736	-0.02%
2021/12/30	2	277.00	0.3	275.50	275.00	1.7	5,703	0.03%
2021/12/29	0	0.00	1	279.50	278.00	-1	5,763	-0.02%
2021/12/28	2.1	276.77	0	0.00	277.50	2.1	5,852	0.04%
2021/12/27	2	273.50	2	275.25	275.50	0	5,913	0.00%
2021/12/24	0	0.00	2	271.00	270.50	-2	5,941	-0.03%
2021/12/23	0	0.00	4	269.38	270.00	-4	6,021	-0.07%
2021/12/21	0	0.00	1	267.50	266.00	-1	6,143	-0.02%
2021/12/20	4	267.25	0	0.00	264.00	4	6,207	0.06%
2021/12/17	0	0.00	2	268.50	269.00	-2	6,287	-0.03%
2021/12/16	4	265.75	1	272.50	266.00	3	6,256	0.05%
2021/12/15	1	266.00	1	265.00	267.50	0	6,311	0.00%
2021/12/14	0	0.00	2	266.00	269.00	-2	6,378	-0.03%
2021/12/13	1	270.50	1	268.50	270.00	0	6,378	0.00%
2021/12/10	3	271.67	1	272.00	271.00	2	6,400	0.03%
2021/12/09	1	267.50	10	265.95	269.00	-9	6,351	-0.14%
2021/12/08	2	262.00	2	263.25	261.00	0	6,361	0.00%
2021/12/07	1	260.00	1	265.00	263.00	0	6,367	0.00%
2021/12/06	2	260.75	1	262.00	261.00	1	6,362	0.02%
2021/12/03	1	263.50	0	0.00	261.50	1	6,370	0.02%
2021/12/02	1	258.50	1	261.50	261.50	0	6,385	0.00%
2021/11/30	1	255.50	0	0.00	256.00	1	6,421	0.02%
2021/11/24	0	0.00	2	257.50	256.00	-2	6,515	-0.03%
2021/11/23	1	255.50	3	255.50	255.00	-2	6,547	-0.03%
2021/11/19	2	260.00	2	261.75	261.00	0	6,626	0.00%
2021/11/18	2	259.75	0	0.00	260.00	2	6,633	0.03%
2021/11/17	1	255.00	2	260.25	261.50	-1	6,621	-0.02%
2021/11/16	4	257.38	2	257.00	256.00	2	6,622	0.03%
2021/11/15	1	260.00	0	0.00	260.00	1	6,688	0.01%
2021/11/12	3	261.50	1	262.00	261.00	2	6,832	0.03%
2021/11/11	1	259.50	1	259.50	259.00	0	6,996	0.00%
2021/11/10	0	0.00	6	266.33	265.00	-6	7,023	-0.09%
2021/11/09	7	263.79	1	264.50	266.00	6	7,005	0.09%
2021/11/08	2	258.50	7	261.14	259.50	-5	6,981	-0.07%
2021/11/05	0	0.00	2	259.75	262.00	-2	6,943	-0.03%
2021/11/04	0	0.00	2	253.25	253.50	-2	6,851	-0.03%
2021/11/03	1	248.50	0	0.00	247.00	1	6,809	0.01%
2021/11/02	1	256.00	0	0.00	252.00	1	6,775	0.01%
2021/11/01	1.1	258.31	5	256.30	257.50	-3.9	6,677	-0.06%
2021/10/29	2	250.00	0	0.00	245.00	2	6,571	0.03%
2021/10/28	2	251.50	8	250.31	252.50	-6	6,545	-0.09%
2021/10/27	2	245.50	0	0.00	244.50	2	6,488	0.03%
2021/10/26	5.2	244.52	6	248.08	244.50	-0.8	6,511	-0.01%
2021/10/25	5	243.50	0	0.00	242.50	5	6,487	0.08%
2021/10/22	3	245.33	0	0.00	244.00	3	6,498	0.05%
2021/10/20	1	254.00	1	256.00	254.50	0	6,446	0.00%
2021/10/19	5	251.30	14	252.71	259.00	-9	6,348	-0.14%
2021/10/18	10.2	247.07	3	251.67	249.50	7.2	6,260	0.11%
2021/10/15	1	236.00	1	239.50	240.00	0	6,152	0.00%
2021/10/14	4	238.25	0	0.00	235.50	4	6,115	0.07%
2021/10/07	0	0.00	1	248.00	248.50	-1	6,677	-0.01%
2021/10/05	2	240.50	2	241.75	245.00	0	6,788	0.00%
2021/10/01	4	248.00	0	0.00	248.00	4	6,663	0.06%
2021/09/28	2	252.50	0	0.00	252.50	2	6,485	0.03%
2021/09/24	3	260.00	2	263.00	260.00	1	6,478	0.02%
2021/09/23	2	251.75	1.1	254.00	251.50	0.9	6,459	0.01%
2021/09/17	3	257.17	0	0.00	256.00	3	6,393	0.05%
2021/09/16	0	0.00	1	259.00	260.00	-1	6,390	-0.02%
2021/09/15	2	262.00	1	265.00	258.00	1	6,445	0.02%
2021/09/13	20	262.50	0	0.00	263.50	20	6,446	0.31%
2021/09/08	1	269.00	1	274.00	270.50	0	6,523	0.00%
2021/09/07	1	270.00	1	271.50	271.50	0	6,535	0.00%
2021/09/06	0	0.00	2	273.25	273.50	-2	6,572	-0.03%
2021/09/03	0	0.00	1	271.00	272.00	-1	6,531	-0.02%
2021/09/02	2	268.25	0	0.00	268.50	2	6,505	0.03%
2021/09/01	3.2	270.59	2	271.00	272.00	1.2	6,509	0.02%
2021/08/31	7.2	267.03	0	0.00	270.50	7.2	6,447	0.11%
2021/08/25	0	0.00	3	274.67	277.50	-3	6,329	-0.05%
2021/08/24	0	0.00	1	270.00	268.00	-1	6,301	-0.02%
2021/08/23	0	0.00	1	269.50	270.00	-1	6,332	-0.02%
2021/08/20	4	264.75	1	274.50	263.00	3	6,313	0.05%
2021/08/19	1	270.00	4	270.88	269.00	-3	6,388	-0.05%
2021/08/18	1	255.00	3	261.83	267.00	-2	6,264	-0.03%
2021/08/17	8.2	269.68	4	262.63	262.00	4.2	6,120	0.07%
2021/08/16	2	276.00	5	279.00	279.00	-3	5,946	-0.05%
2021/08/13	1	273.00	5	273.20	274.00	-4	5,988	-0.07%
2021/08/12	2	277.50	0	0.00	276.50	2	6,034	0.03%
2021/08/11	0	0.00	1	279.50	280.00	-1	6,028	-0.02%
2021/08/10	3	279.83	2	280.50	278.00	1	6,107	0.02%
2021/08/09	0	0.00	1	282.00	281.50	-1	6,164	-0.02%
2021/08/06	1	285.00	3	286.33	285.00	-2	6,230	-0.03%
2021/08/04	0	0.00	1	287.50	286.50	-1	6,560	-0.02%
2021/08/03	4	286.38	1	294.50	287.50	3	6,696	0.04%
2021/08/02	5	286.10	1	286.50	287.00	4	6,630	0.06%
2021/07/30	1	286.50	3	287.50	287.00	-2	6,670	-0.03%
2021/07/29	3	292.33	1	292.00	291.50	2	6,744	0.03%
2021/07/27	4	294.50	1	293.50	292.00	3	6,954	0.04%
2021/07/26	10	299.00	0	0.00	299.00	10	7,031	0.14%
2021/07/23	1	304.00	1	307.50	304.00	0	7,221	0.00%
2021/07/22	2	305.50	1	303.00	303.00	1	7,307	0.01%
2021/07/21	1	305.50	3	303.83	306.00	-2	7,336	-0.03%
2021/07/20	3	299.00	2	301.75	300.00	1	7,312	0.01%
2021/07/19	7	305.36	0	0.00	308.00	7	7,352	0.10%
2021/07/16	1	317.50	8	317.00	319.50	-7	7,368	-0.09%
2021/07/15	5	324.70	14	323.07	320.50	-9	7,429	-0.12%
2021/07/14	2	318.00	12	317.63	323.00	-10	7,510	-0.13%
2021/07/13	0	0.00	8	308.19	307.00	-8	7,306	-0.11%
2021/07/08	1	298.10	5	300.00	301.50	-4	7,236	-0.05%
2021/07/07	0	0.00	1	303.00	303.50	-1	7,260	-0.01%
2021/07/06	0	0.00	1	305.00	303.50	-1	7,341	-0.01%
2021/07/05	5	303.00	0	0.00	304.00	5	7,396	0.07%
2021/07/02	0	0.00	11	300.05	299.00	-11	7,426	-0.15%
2021/07/01	2	298.25	0	0.00	297.50	2	7,406	0.03%
2021/06/30	0	0.00	2	302.25	303.00	-2	7,452	-0.03%
2021/06/29	1	299.50	4	300.00	299.50	-3	7,513	-0.04%
2021/06/28	0	0.00	1	297.00	297.00	-1	7,553	-0.01%
2021/06/25	0	0.00	2	297.00	295.00	-2	7,636	-0.03%
2021/06/24	3	291.50	1	289.50	290.00	2	7,589	0.03%
2021/06/23	2	294.75	0	0.00	296.00	2	7,550	0.03%
2021/06/21	1	294.00	0	0.00	294.00	1	7,547	0.01%
2021/06/18	1.2	300.15	1	304.50	299.50	0.2	7,535	0.00%
2021/06/17	1	300.00	0	0.00	299.50	1	7,434	0.01%
2021/06/16	0	0.00	1	303.50	303.00	-1	7,548	-0.01%
2021/06/15	0	0.00	1	300.00	302.00	-1	7,627	-0.01%
2021/06/09	2	295.50	2	298.75	295.00	0	7,788	0.00%
2021/06/07	1	296.00	5	296.80	297.00	-4	8,083	-0.05%
2021/06/04	0	0.00	1	297.00	297.00	-1	8,210	-0.01%
2021/06/03	1	295.00	0	0.00	297.00	1	8,421	0.01%
2021/06/02	3	298.00	1	298.00	298.50	2	8,510	0.02%
2021/06/01	0	0.00	3	295.67	297.00	-3	8,612	-0.03%
2021/05/31	0	0.00	2	294.75	296.00	-2	8,755	-0.02%
2021/05/28	7	290.71	0	0.00	291.50	7	8,813	0.08%
2021/05/27	0	0.00	2	290.25	293.50	-2	8,955	-0.02%
2021/05/26	1	289.50	2	291.00	290.00	-1	9,116	-0.01%
2021/05/25	1	288.50	1	290.00	290.00	0	9,278	0.00%
2021/05/24	0	0.00	1	286.00	285.00	-1	9,379	-0.01%
2021/05/21	1	288.00	6	285.92	289.00	-5	9,496	-0.05%
2021/05/20	0	0.00	3	278.67	281.00	-3	9,525	-0.03%
2021/05/19	4	273.38	1	273.50	273.50	3	9,565	0.03%
2021/05/18	3	274.17	5	274.70	274.50	-2	9,817	-0.02%
2021/05/17	11	265.23	4	265.75	266.50	7	10,280	0.07%
2021/05/14	2	264.75	1	268.00	266.50	1	10,532	0.01%
2021/05/13	3	266.00	0	0.00	264.50	3	10,530	0.03%
2021/05/12	0	0.00	11	256.05	265.00	-11	10,497	-0.10%
2021/05/11	17	276.32	10	271.00	271.00	7	10,427	0.07%
2021/05/10	5	288.40	0	0.00	287.50	5	10,349	0.05%
2021/05/07	2	293.50	5	288.10	293.50	-3	10,556	-0.03%
2021/05/06	7	281.64	2	282.50	283.00	5	10,604	0.05%
2021/05/05	3	287.00	0	0.00	283.50	3	10,605	0.03%
2021/05/04	11	293.68	0	0.00	291.50	11	10,601	0.10%
2021/05/03	3	305.33	0	0.00	306.50	3	10,520	0.03%
2021/04/29	26	309.79	18	307.94	302.50	8	10,571	0.08%
2021/04/28	2	304.50	4	304.50	305.50	-2	10,525	-0.02%
2021/04/23	0	0.00	1	297.50	297.00	-1	11,017	-0.01%
2021/04/22	5	296.90	0	0.00	293.00	5	11,200	0.04%
2021/04/21	5	301.80	2	302.25	301.00	3	11,269	0.03%
2021/04/20	6	310.25	7	309.00	307.50	-1	11,321	-0.01%
2021/04/19	0	297.50	5	298.50	298.00	-5	11,243	-0.04%
2021/04/16	3	292.00	1	292.50	296.50	2	11,421	0.02%
2021/04/15	0	0.00	0.1	295.50	295.50	-0.1	11,843	0.00%
2021/04/14	0.2	292.00	0	0.00	291.50	0.2	12,150	0.00%
2021/04/13	1	294.00	1	295.50	292.00	0	12,554	0.00%
2021/04/12	8	291.63	2	291.50	291.00	6	12,759	0.05%
2021/04/09	3	299.50	3	299.17	299.00	0	12,786	0.00%
2021/04/08	2	298.25	4	298.00	297.00	-2	12,809	-0.02%
2021/04/07	0	0.00	1	297.00	298.50	-1	12,818	-0.01%
2021/04/06	3	299.00	9	300.33	298.00	-6	12,773	-0.05%
2021/04/01	1	295.50	6	294.42	295.50	-5	12,726	-0.04%
2021/03/31	1	288.00	0	0.00	288.00	1	12,593	0.01%
2021/03/30	0	0.00	1	290.00	292.50	-1	12,538	-0.01%
2021/03/29	2	287.00	2	288.25	288.00	0	12,459	0.00%
2021/03/25	1	285.50	4	284.00	284.00	-3	12,538	-0.02%
2021/03/24	0.1	285.50	0	0.00	285.50	0.1	12,556	0.00%
2021/03/23	0	0.00	1	288.50	288.00	-1	12,582	-0.01%
2021/03/22	4	286.50	0	0.00	287.00	4	12,608	0.03%
2021/03/18	5	289.90	5	288.80	288.00	0	12,699	0.00%
2021/03/17	1	283.50	4	283.13	284.00	-3	12,670	-0.02%
2021/03/16	2	283.25	4	282.75	282.00	-2	12,653	-0.02%
2021/03/15	3	279.33	1	279.50	277.50	2	12,623	0.02%
2021/03/12	5	281.60	5	282.80	282.00	0	12,679	0.00%
2021/03/11	1	279.00	11	274.82	281.50	-10	12,777	-0.08%
2021/03/10	0	0.00	2	270.25	265.00	-2	12,730	-0.02%
2021/03/09	6.1	264.84	1	265.00	263.50	5.1	12,665	0.04%
2021/03/08	17	275.21	0	0.00	270.50	17	12,526	0.14%
2021/03/05	2.1	276.38	1	277.00	275.00	1.1	12,528	0.01%
2021/03/04	7	279.64	3	280.67	281.00	4	12,597	0.03%
2021/03/03	2	287.25	0	0.00	289.00	2	12,531	0.02%
2021/03/02	0	288.50	8	292.63	288.00	-8	12,523	-0.06%
2021/02/26	15	285.33	0	0.00	280.50	15	12,443	0.12%
2021/02/25	3	290.83	1	297.00	294.50	2	12,163	0.02%
2021/02/24	4	296.00	0	0.00	294.00	4	12,077	0.03%
2021/02/23	0	303.50	2	301.50	303.00	-2	11,987	-0.02%
2021/02/22	7	301.50	1	303.00	301.00	6	11,955	0.05%
2021/02/19	3	299.50	1	301.00	300.00	2	11,887	0.02%
2021/02/18	4	306.00	6	308.58	306.00	-2	11,834	-0.02%
2021/02/17	2	291.25	23	295.74	299.50	-21	11,619	-0.18%
2021/02/05	17	280.50	4	279.50	280.50	13	11,080	0.12%
2021/02/04	0.2	287.50	2	285.50	287.00	-1.8	10,881	-0.02%
2021/02/03	9	283.50	1	285.50	284.00	8	10,819	0.07%
2021/02/02	9	287.06	2	289.25	286.00	7	10,738	0.07%
2021/02/01	2	281.00	0	0.00	285.00	2	10,605	0.02%
2021/01/29	2	288.75	5	294.60	282.50	-3	10,611	-0.03%
2021/01/28	1	287.00	9.1	286.53	287.50	-8.1	10,465	-0.08%
2021/01/27	4	285.88	1	287.00	287.50	3	10,350	0.03%
2021/01/26	2	289.00	2	289.25	289.00	0	10,236	0.00%
2021/01/25	3	293.00	4	294.38	295.50	-1	10,157	-0.01%
2021/01/22	7	293.14	16	299.50	291.00	-9	10,248	-0.09%
2021/01/21	3	296.00	2	298.25	299.00	1	10,109	0.01%
2021/01/20	3	294.33	1	294.50	294.50	2	10,044	0.02%
2021/01/19	1	294.00	4	294.50	294.00	-3	9,992	-0.03%
2021/01/18	8	286.44	7	288.86	289.50	1	9,867	0.01%
2021/01/15	8	301.38	1	300.00	299.50	7	9,503	0.07%
2021/01/14	7	305.21	2	306.00	306.00	5	9,217	0.05%
2021/01/13	3	312.00	0	0.00	312.50	3	8,987	0.03%
2021/01/12	14	316.46	7	315.86	314.00	7	8,809	0.08%
2021/01/11	14	308.18	2	309.25	313.00	12	8,579	0.14%
2021/01/08	21	315.05	18	311.58	310.00	3	8,383	0.04%
2021/01/07	36	309.86	33	312.23	316.00	3	7,990	0.04%
2021/01/06	13	294.85	9	288.72	298.00	4	7,644	0.05%
2021/01/05	3	276.83	3	276.83	276.50	0	7,261	0.00%
2021/01/04	4	267.25	2	265.25	265.00	2	7,118	0.03%
2020/12/31	2	260.75	2	262.75	263.00	0	7,043	0.00%
2020/12/28	0	0.00	2	254.25	254.50	-2	7,092	-0.03%
2020/12/24	3	247.67	2	248.75	247.50	1	7,141	0.01%
2020/12/23	1	248.00	0	0.00	248.00	1	7,158	0.01%
2020/12/22	12	248.46	0	0.00	247.00	12	7,235	0.17%
2020/12/21	2	251.00	2	255.00	258.00	0	7,255	0.00%
2020/12/18	0	0.00	2	249.25	248.00	-2	7,213	-0.03%
2020/12/16	0	0.00	3	246.50	248.00	-3	7,098	-0.04%
2020/12/15	3	243.83	0	0.00	245.50	3	7,097	0.04%
2020/12/14	2	244.25	0	0.00	246.00	2	6,941	0.03%
2020/12/11	0	0.00	2	246.75	250.50	-2	6,871	-0.03%
2020/12/10	3	247.67	1	247.00	248.00	2	6,838	0.03%
2020/12/09	15	250.53	1	252.00	251.00	14	6,814	0.21%
2020/12/08	2	248.00	4	247.00	249.00	-2	6,771	-0.03%
2020/12/07	4	257.25	2	250.00	250.00	2	6,635	0.03%
2020/12/04	11	243.36	10	245.00	247.00	1	6,466	0.02%
2020/12/03	2	236.00	10	235.75	237.00	-8	6,338	-0.13%
2020/12/02	10	232.00	10	231.05	232.00	0	6,322	0.00%
2020/11/30	10	227.50	2	221.00	224.50	8	6,277	0.13%
2020/11/27	1	218.50	71	219.26	220.00	-70	6,122	-1.14%
2020/11/26	0	0.00	6	214.67	216.00	-6	6,102	-0.10%
2020/11/25	1	208.00	0	0.00	207.50	1	6,072	0.02%
2020/11/23	1	212.00	0	0.00	212.00	1	6,041	0.02%
2020/11/20	0	0.00	5	206.80	209.00	-5	5,974	-0.08%
2020/11/19	1	207.99	12	206.42	208.00	-11	5,955	-0.18%
2020/11/18	1	201.50	0	0.00	203.00	1	5,913	0.02%
2020/11/16	0	0.00	3	201.33	202.00	-3	6,079	-0.05%
2020/11/13	2	200.25	0	0.00	200.50	2	6,028	0.03%
2020/11/12	0	0.00	6	201.92	202.00	-6	6,023	-0.10%
2020/11/10	2	192.50	0	0.00	193.00	2	5,866	0.03%
2020/11/09	0	197.50	0	0.00	197.50	0	5,906	0.00%
2020/11/06	0	0.00	1	196.50	194.50	-1	6,009	-0.02%
2020/11/05	1	188.50	0	0.00	189.50	1	5,996	0.02%
2020/11/04	0	0.00	1	191.00	192.00	-1	5,991	-0.02%
2020/11/03	3	187.00	0	0.00	188.00	3	6,046	0.05%
2020/11/02	1	185.00	0	0.00	188.00	1	6,107	0.02%
2020/10/30	9	190.22	0	0.00	190.00	9	6,184	0.15%
2020/10/29	5	195.90	0	0.00	195.00	5	6,153	0.08%
2020/10/28	1	198.00	0	0.00	200.50	1	6,284	0.02%
2020/10/27	0	0.00	13	200.73	203.00	-13	6,435	-0.20%
2020/10/26	0	0.00	1	195.50	194.50	-1	6,622	-0.02%
2020/10/23	2	193.25	0	0.00	192.00	2	6,806	0.03%
2020/10/16	0.1	193.50	20	194.75	195.00	-20	7,338	-0.27%
2020/10/15	0	0.00	3	194.83	194.50	-3	7,424	-0.04%
2020/10/13	1	194.00	0	0.00	194.50	1	7,575	0.01%
2020/10/12	0	0.00	0.3	196.00	196.00	-0.3	7,604	0.00%
2020/10/08	0	0.00	1	193.00	193.00	-1	7,574	-0.01%
2020/10/06	0	0.00	1	190.00	191.50	-1	7,633	-0.01%
2020/10/05	0	0.00	2	189.75	189.50	-2	7,735	-0.03%
2020/09/30	1	187.50	0	0.00	189.00	1	7,780	0.01%
2020/09/29	0	0.00	1	184.50	185.00	-1	7,853	-0.01%
2020/09/28	0	0.00	3	181.33	182.50	-3	7,926	-0.04%
2020/09/25	3	178.33	0	0.00	176.50	3	8,133	0.04%
2020/09/24	0	0.00	1	183.00	183.00	-1	8,207	-0.01%
2020/09/22	1.3	188.15	0	0.00	185.50	1.3	8,288	0.02%
2020/09/21	0	0.00	1	191.50	190.00	-1	8,367	-0.01%
2020/09/18	0	0.00	2	190.75	191.00	-2	8,586	-0.02%
2020/09/17	0	0.00	1	192.00	191.00	-1	8,638	-0.01%
2020/09/15	1	188.00	0	0.00	188.50	1	8,983	0.01%
2020/09/11	0	0.00	2	186.25	187.50	-2	9,408	-0.02%
2020/09/10	1	183.00	1	185.50	185.50	0	9,502	0.00%
2020/09/09	2	180.25	4.2	182.95	184.00	-2.2	9,624	-0.02%
2020/09/07	1.1	183.86	0	0.00	182.00	1.1	9,760	0.01%
2020/09/04	3	185.83	1	185.50	186.00	2	9,838	0.02%
2020/09/03	1	189.00	1	192.00	191.50	0	9,881	0.00%
2020/09/02	3	189.50	0	0.00	189.50	3	10,189	0.03%
2020/09/01	1.1	188.27	1	191.00	190.50	0.1	10,200	0.00%
2020/08/28	0	0.00	1	194.50	194.00	-1	10,300	-0.01%
2020/08/27	1	194.00	1	192.00	193.50	0	10,476	0.00%
2020/08/25	2	197.00	1	200.00	195.50	1	10,654	0.01%
2020/08/24	0	0.00	4	196.00	197.00	-4	10,689	-0.04%
2020/08/21	5	190.20	0	0.00	191.00	5	10,666	0.05%
2020/08/20	4.1	191.85	0	0.00	190.50	4.1	10,526	0.04%
2020/08/18	0	0.00	53	201.65	201.50	-53	10,373	-0.51%
2020/08/14	1	201.00	1	202.50	201.50	0	10,369	0.00%
2020/08/12	2.5	198.50	3	198.67	198.50	-0.5	10,322	0.00%
2020/08/11	2.5	200.90	2	203.00	199.50	0.5	10,220	0.00%
2020/08/10	0	0.00	1	202.00	201.50	-1	10,180	-0.01%
2020/08/07	0	0.00	2	200.75	200.50	-2	10,186	-0.02%
2020/08/06	2	201.00	1	202.54	204.50	1	10,203	0.01%
2020/08/05	5	204.60	2.2	204.95	204.50	2.8	10,186	0.03%
2020/08/04	2	203.75	1	206.50	207.50	1	10,090	0.01%
2020/08/03	0	0.00	2	204.25	202.50	-2	9,991	-0.02%
2020/07/31	2.1	200.24	3	202.17	200.00	-0.9	9,801	-0.01%
2020/07/30	1	197.00	13.1	195.93	197.50	-12.1	9,591	-0.13%
2020/07/29	11	184.64	7.1	189.37	191.00	3.9	9,357	0.04%
2020/07/28	2	188.25	7	188.57	187.00	-5	9,273	-0.05%
2020/07/27	5	188.90	0	0.00	188.50	5	9,361	0.05%
2020/07/24	4.2	186.05	0	0.00	184.50	4.2	9,299	0.05%
2020/07/23	1	188.50	3	189.50	190.00	-2	9,220	-0.02%
2020/07/22	0	0.00	21	190.93	192.50	-21	9,198	-0.23%
2020/07/21	0	0.00	3	186.83	185.50	-3	9,011	-0.03%
2020/07/20	4	180.38	1	182.00	182.00	3	8,932	0.03%
2020/07/17	4	183.75	2	188.25	184.00	2	8,887	0.02%
2020/07/16	0	0.00	3	183.67	185.00	-3	8,791	-0.03%
2020/07/15	1	185.50	2	185.50	184.50	-1	8,756	-0.01%
2020/07/14	2	184.50	1	185.00	185.00	1	8,739	0.01%
2020/07/10	0	0.00	4	180.50	183.50	-4	8,784	-0.05%
2020/07/09	2	181.75	1	182.50	180.50	1	8,750	0.01%
2020/07/08	0	0.00	83	178.70	179.50	-83	8,643	-0.96%
2020/07/07	3	175.16	1	175.00	175.00	2	8,588	0.02%
2020/07/06	5	175.90	8	174.44	176.50	-3	8,511	-0.04%
2020/07/03	0	0.00	3	168.83	169.50	-3	8,319	-0.04%
2020/07/02	1	165.50	2	166.25	165.50	-1	8,224	-0.01%
2020/07/01	1	169.00	0	0.00	169.50	1	8,169	0.01%
2020/06/30	4	168.13	3	168.33	167.50	1	8,096	0.01%
2020/06/29	0	0.00	7	168.50	168.50	-7	8,034	-0.09%
2020/06/24	2	168.50	2	170.00	168.00	0	7,845	0.00%
2020/06/23	3	167.33	3	170.00	170.00	0	7,789	0.00%
2020/06/22	1	165.00	12	167.50	169.00	-11	7,631	-0.14%
2020/06/19	1	165.00	11	165.82	166.50	-10	7,541	-0.13%
2020/06/18	0	0.00	7	162.07	162.50	-7	7,329	-0.10%
2020/06/17	0	0.00	8	158.25	159.00	-8	7,188	-0.11%
2020/06/16	4	158.00	0	0.00	157.00	4	7,248	0.06%
2020/06/15	8	153.00	1	153.00	153.00	7	7,265	0.10%
2020/06/12	0	0.00	1	155.00	155.00	-1	7,240	-0.01%
2020/06/11	16	160.09	0	0.00	156.50	16	7,220	0.22%
2020/06/10	32	161.66	0	0.00	160.50	32	7,181	0.45%
2020/06/09	1	159.50	7	160.07	159.00	-6	7,355	-0.08%
2020/06/08	1	155.00	0	0.00	155.00	1	7,223	0.01%
2020/06/05	0	0.00	6	153.50	153.50	-6	7,217	-0.08%
2020/06/04	3	152.50	0	0.00	152.50	3	7,195	0.04%
2020/06/03	0	0.00	2	151.50	151.50	-2	7,156	-0.03%
2020/06/02	0	0.00	31	145.52	145.00	-31	6,973	-0.44%
2020/06/01	0	0.00	2	141.75	144.00	-2	6,888	-0.03%
2020/05/29	0	0.00	10	138.50	138.00	-10	6,749	-0.15%
2020/05/28	2	139.00	0	0.00	139.00	2	6,715	0.03%
2020/05/26	0	0.00	1	140.50	140.00	-1	6,808	-0.01%
2020/05/25	1	138.50	1	139.50	139.50	0	6,827	0.00%
2020/05/20	1	140.00	0	0.00	141.00	1	6,857	0.01%
2020/05/19	0	0.00	21	141.00	141.00	-21	6,855	-0.31%
2020/05/18	1	138.00	0	0.00	137.00	1	6,816	0.01%
2020/05/15	1	138.50	0	0.00	138.50	1	6,829	0.01%
2020/05/14	1	140.00	5	141.50	140.00	-4	6,788	-0.06%
2020/05/13	0	0.00	7	137.00	140.50	-7	6,751	-0.10%
2020/05/12	1	137.50	0	0.00	137.00	1	6,687	0.01%
2020/05/11	2	139.75	0	0.00	140.00	2	6,679	0.03%
2020/05/08	0	0.00	1	140.50	140.00	-1	6,704	-0.01%
2020/05/06	1	137.00	0	0.00	138.50	1	6,732	0.01%
2020/05/05	1	136.00	2	139.00	139.00	-1	6,692	-0.01%
2020/05/04	2	135.50	1	136.00	136.00	1	6,700	0.01%
2020/04/30	0	0.00	2	140.75	140.00	-2	6,627	-0.03%
2020/04/29	0	0.00	1	137.50	138.00	-1	6,460	-0.02%
2020/04/28	1	134.00	0	0.00	135.00	1	6,480	0.02%
2020/04/27	0	0.00	2	134.75	133.50	-2	6,652	-0.03%
2020/04/24	10	130.50	1	131.00	131.00	9	6,727	0.13%
2020/04/23	1	131.00	0	0.00	129.50	1	6,769	0.01%
2020/04/22	0	0.00	1	131.50	131.00	-1	6,800	-0.01%
2020/04/21	0	0.00	1	133.00	128.50	-1	6,834	-0.01%
2020/04/20	2	131.75	0	0.00	131.00	2	6,824	0.03%
2020/04/17	1	134.50	3	136.17	134.50	-2	6,786	-0.03%
2020/04/16	2	133.75	0	0.00	134.00	2	6,778	0.03%
2020/04/15	0	0.00	2	136.50	136.50	-2	6,857	-0.03%
2020/04/14	0	0.00	2	130.25	132.00	-2	6,752	-0.03%
2020/04/13	4	125.38	0	0.00	125.00	4	6,728	0.06%
2020/04/10	2	127.50	2	128.50	128.00	0	6,762	0.00%
2020/04/09	2	124.25	2	125.50	125.00	0	6,768	0.00%
2020/04/08	0	0.00	1	125.00	125.00	-1	6,739	-0.01%
2020/04/07	1	121.50	2	121.75	121.00	-1	6,709	-0.01%
2020/04/06	2	116.75	0	0.00	119.00	2	6,804	0.03%
2020/03/31	0	0.00	1	121.00	120.50	-1	6,725	-0.01%
2020/03/30	1	116.00	1	119.50	119.50	0	6,668	0.00%
2020/03/27	3	122.50	1	118.00	118.00	2	6,654	0.03%
2020/03/25	1	118.50	3	119.17	119.00	-2	6,698	-0.03%
2020/03/24	0	0.00	1	117.50	115.00	-1	6,667	-0.01%
2020/03/23	1	112.00	1	114.50	112.50	0	6,714	0.00%
2020/03/20	2	114.50	1	116.00	117.50	1	6,693	0.01%
2020/03/19	2.1	112.46	131	110.94	111.00	-128.9	6,643	-1.94%	大賣/鉅額交易
2020/03/18	1	115.50	1	116.00	115.00	0	6,604	0.00%
2020/03/16	1	119.00	0	0.00	118.00	1	6,460	0.02%
2020/03/13	100	118.48	6	112.83	120.00	94	6,356	1.48%
2020/03/12	3	126.17	0	0.00	123.50	3	6,073	0.05%
2020/03/11	0	0.00	1	133.50	133.00	-1	5,867	-0.02%
2020/03/10	0	0.00	4	132.38	133.00	-4	5,832	-0.07%
2020/03/09	3	134.67	0	0.00	133.00	3	5,776	0.05%
2020/03/06	1	138.50	0	0.00	138.50	1	5,654	0.02%
2020/03/04	0	0.00	1	139.50	140.00	-1	5,743	-0.02%
2020/03/03	56	138.92	0	0.00	138.00	56	5,843	0.96%
2020/03/02	6	138.25	0	0.00	138.00	6	5,835	0.10%
2020/02/27	1	140.00	0	0.00	140.00	1	5,910	0.02%
2020/02/26	1	140.50	7	141.57	142.00	-6	5,842	-0.10%
2020/02/25	5	139.70	0	0.00	141.00	5	5,806	0.09%
2020/02/24	1	141.50	0	0.00	141.50	1	5,792	0.02%
2020/02/21	1	143.00	0	0.00	144.50	1	5,787	0.02%
2020/02/20	1	142.50	1	144.50	144.00	0	5,860	0.00%
2020/02/19	0	0.00	1	144.50	143.50	-1	5,833	-0.02%
2020/02/18	1	142.00	16	142.47	142.00	-15	5,914	-0.25%
2020/02/17	2	144.75	1	144.50	144.50	1	5,893	0.02%
2020/02/14	3	144.33	4	146.00	146.50	-1	5,939	-0.02%
2020/02/13	2	143.75	39	145.35	145.50	-37	5,910	-0.63%
2020/02/12	0	0.00	1	144.00	144.00	-1	5,916	-0.02%
2020/02/11	1	142.50	0	0.00	142.50	1	5,928	0.02%
2020/02/10	4	142.00	0	0.00	143.00	4	6,084	0.07%
2020/02/07	1	143.50	0	0.00	143.50	1	6,221	0.02%
2020/02/06	0	0.00	4	147.00	147.00	-4	6,445	-0.06%
2020/02/05	6	142.25	3	144.50	145.50	3	6,521	0.05%
2020/02/04	1	140.50	1	143.00	142.50	0	6,507	0.00%
2020/02/03	2	139.00	0	0.00	140.50	2	6,618	0.03%
2020/01/31	38	143.63	3	144.50	143.00	35	6,656	0.53%
2020/01/30	5	144.90	2	143.25	143.00	3	6,897	0.04%
2020/01/20	1	153.00	1	153.50	152.50	0	6,756	0.00%
2020/01/17	0	0.00	11	150.64	152.00	-11	6,685	-0.16%
2020/01/16	10	150.00	1	151.00	151.00	9	6,757	0.13%
2020/01/15	0	0.00	11	149.36	148.50	-11	6,755	-0.16%
2020/01/14	13	150.50	0	0.00	151.00	13	6,760	0.19%
2020/01/13	0	0.00	1	149.00	149.50	-1	6,828	-0.01%
2020/01/10	1	149.50	1	152.00	151.00	0	6,891	0.00%
2020/01/09	0	0.00	4	151.75	152.00	-4	6,880	-0.06%
2020/01/08	3	147.83	0	0.00	148.00	3	6,866	0.04%
2020/01/07	0	0.00	4	149.38	149.00	-4	6,885	-0.06%
2020/01/06	6	148.25	4	150.00	149.00	2	7,018	0.03%
2020/01/03	10	150.95	39	151.42	151.50	-29	7,172	-0.40%
2020/01/02	5	150.80	0	0.00	151.00	5	7,145	0.07%
2019/12/31	1	152.00	6	152.00	151.50	-5	7,212	-0.07%
2019/12/30	23	151.72	13	150.96	152.00	10	7,322	0.14%
2019/12/24	3	146.67	0	0.00	146.50	3	7,488	0.04%
2019/12/23	7	147.43	0	0.00	148.50	7	7,697	0.09%
2019/12/20	1	147.00	16	147.94	146.50	-15	8,017	-0.19%
2019/12/19	0	0.00	3	150.33	150.50	-3	8,048	-0.04%
2019/12/18	0	0.00	13.1	149.92	150.00	-13.1	8,014	-0.16%
2019/12/17	1	147.50	0	0.00	149.50	1	8,012	0.01%
2019/12/16	1	146.50	11	148.18	148.50	-10	7,995	-0.13%
2019/12/13	2	143.25	3	145.00	145.50	-1	7,920	-0.01%
2019/12/12	18	143.42	10	143.00	143.00	8	7,841	0.10%
2019/12/10	5	143.00	15	141.50	142.50	-10	7,874	-0.13%
2019/12/09	0	0.00	2	143.75	143.00	-2	7,882	-0.03%
2019/12/05	21	141.19	6	141.00	140.50	15	7,745	0.19%
2019/12/03	0	0.00	1	141.00	141.50	-1	7,734	-0.01%
2019/12/02	2	140.00	2	139.75	140.50	0	7,742	0.00%
2019/11/29	0	0.00	2	141.75	140.00	-2	7,695	-0.03%
2019/11/28	0	0.00	8	140.75	142.00	-8	7,588	-0.11%
2019/11/26	0	0.00	1	139.50	138.50	-1	7,516	-0.01%
2019/11/22	0	0.00	2	138.00	138.50	-2	7,445	-0.03%
2019/11/21	0	0.00	2	136.00	137.50	-2	7,509	-0.03%
2019/11/20	20	138.43	0	0.00	137.00	20	7,488	0.27%
2019/11/19	0	0.00	1	139.00	139.50	-1	7,466	-0.01%
2019/11/18	3	134.67	4	135.63	136.50	-1	7,375	-0.01%
2019/11/15	3	133.83	0	0.00	133.50	3	7,406	0.04%
2019/11/13	1	135.50	0	0.00	135.50	1	7,322	0.01%
2019/11/12	3	137.83	0	0.00	138.50	3	7,271	0.04%
2019/11/11	1	138.50	0	0.00	138.00	1	7,248	0.01%
2019/11/08	1	138.50	1	140.50	139.50	0	7,220	0.00%
2019/11/07	3	137.50	3	139.33	139.50	0	7,145	0.00%
2019/11/06	4	142.00	0	0.00	140.50	4	6,929	0.06%
2019/11/05	6	137.00	36	139.94	141.00	-30	6,785	-0.44%
2019/10/31	100	135.29	0	0.00	134.00	100	6,637	1.51%
2019/10/30	33	133.76	0	0.00	135.50	33	6,636	0.50%
2019/10/29	21	135.50	0	0.00	134.00	21	6,593	0.32%
2019/10/28	0	0.00	2	140.50	140.50	-2	6,289	-0.03%
2019/10/25	1	139.50	2	139.00	139.50	-1	6,228	-0.02%
2019/10/24	1	139.00	1	139.00	139.50	0	6,184	0.00%
2019/10/22	50	136.50	0	0.00	136.50	50	6,120	0.82%
2019/10/21	0	0.00	1	136.00	136.00	-1	6,087	-0.02%
2019/10/18	0	0.00	11	135.55	136.50	-11	5,989	-0.18%
2019/10/17	10	133.00	2	133.25	134.00	8	5,908	0.14%
2019/10/15	2	132.50	0	0.00	133.00	2	5,871	0.03%
2019/10/14	0	0.00	2	131.50	133.00	-2	5,856	-0.03%
2019/10/09	7	128.36	1	130.00	127.00	6	5,664	0.11%
2019/10/08	1	132.50	1	132.00	131.50	0	5,447	0.00%
2019/10/04	0	0.00	1	132.00	131.50	-1	5,370	-0.02%
2019/10/03	1	133.50	2.5	133.80	133.00	-1.5	5,228	-0.03%
2019/10/02	1	133.00	0	0.00	134.50	1	5,192	0.02%
2019/10/01	1	133.00	1	134.00	134.00	0	5,106	0.00%
2019/09/27	7	132.29	19	132.53	132.50	-12	4,987	-0.24%
2019/09/26	6	135.08	0	0.00	134.00	6	4,848	0.12%
2019/09/25	8	137.25	1	138.00	136.00	7	4,679	0.15%
2019/09/24	4	143.63	0	0.00	143.00	4	4,409	0.09%
2019/09/23	6	146.50	0	0.00	146.00	6	4,318	0.14%
2019/09/19	0	0.00	6	148.50	148.50	-6	4,250	-0.14%
2019/09/18	0	0.00	1	146.00	146.50	-1	4,300	-0.02%
2019/09/17	2	145.75	0	0.00	145.50	2	4,318	0.05%
2019/09/12	0	0.00	1	147.50	145.50	-1	4,407	-0.02%
2019/09/11	0	0.00	1	145.50	146.00	-1	4,530	-0.02%
2019/09/10	0	0.00	1	148.00	146.50	-1	4,514	-0.02%
2019/09/06	0	0.00	3	148.00	148.50	-3	4,603	-0.07%
2019/09/03	0	0.00	2	146.00	146.00	-2	4,592	-0.04%
2019/09/02	7	146.43	1	147.50	146.00	6	4,626	0.13%
2019/08/30	1	146.50	2	147.00	146.50	-1	4,674	-0.02%
2019/08/29	1	144.00	0	0.00	143.50	1	4,697	0.02%
2019/08/26	1	145.00	0	0.00	145.00	1	4,872	0.02%
2019/08/23	2	148.25	0	0.00	148.50	2	4,880	0.04%
2019/08/21	0	0.00	2	151.00	150.00	-2	5,274	-0.04%
2019/08/20	6	149.00	8	151.25	152.00	-2	5,325	-0.04%
2019/08/19	0	0.00	2	148.50	148.00	-2	5,406	-0.04%
2019/08/16	2	146.75	0	0.00	146.50	2	5,531	0.04%
2019/08/15	1	147.50	0	0.00	147.50	1	5,577	0.02%
2019/08/12	1	149.00	0	0.00	149.00	1	5,746	0.02%
2019/08/08	0	0.00	6	151.00	150.50	-6	5,799	-0.10%
2019/08/07	0	0.00	1	151.00	149.50	-1	5,834	-0.02%
2019/08/06	1	147.50	3	145.83	148.50	-2	5,902	-0.03%
2019/08/05	7	149.43	0	0.00	148.50	7	5,832	0.12%
2019/08/02	9	149.22	10	151.10	152.50	-1	5,845	-0.02%
2019/08/01	0	0.00	10	153.95	153.00	-10	5,810	-0.17%
2019/07/31	0.1	151.50	4	151.00	151.50	-4	5,702	-0.07%
2019/07/30	7	149.36	0	0.00	149.00	7	5,719	0.12%
2019/07/29	0.1	150.00	0	0.00	150.00	0.1	5,816	0.00%
2019/07/26	0	0.00	1	151.50	150.50	-1	5,906	-0.02%
2019/07/25	8	150.56	0	0.00	149.50	8	5,956	0.13%
2019/07/24	0	0.00	2	151.75	151.50	-2	5,931	-0.03%
2019/07/23	1	148.00	2	150.00	149.50	-1	5,877	-0.02%
2019/07/22	1	148.00	0	0.00	148.00	1	5,862	0.02%
2019/07/19	3	149.00	0	0.00	148.00	3	5,882	0.05%
2019/07/18	9.1	147.89	2	147.75	147.50	7.1	5,889	0.12%
2019/07/17	3	151.83	2	150.50	150.00	1	5,804	0.02%
2019/07/16	2	152.75	1	154.50	154.50	1	5,759	0.02%
2019/07/15	0	0.00	2	153.50	154.50	-2	5,707	-0.04%
2019/07/12	0	0.00	1	153.00	151.00	-1	5,673	-0.02%
2019/07/11	3	152.67	0	0.00	152.00	3	5,683	0.05%
2019/07/10	3	150.67	1	152.00	151.50	2	5,659	0.04%
2019/07/08	1	153.50	0	0.00	154.00	1	5,758	0.02%
2019/07/05	1	154.00	1	154.50	155.00	0	5,834	0.00%
2019/07/04	0	0.00	2	154.50	155.00	-2	5,949	-0.03%
2019/07/03	7	153.00	0	0.00	152.00	7	5,980	0.12%
2019/07/02	2	155.25	0	0.00	155.00	2	6,103	0.03%
2019/07/01	1	159.50	17	159.50	160.50	-16	6,084	-0.26%
2019/06/28	2	155.75	1	157.00	157.50	1	6,021	0.02%
2019/06/27	0	0.00	1	157.00	156.00	-1	6,059	-0.02%
2019/06/26	12	154.00	0	0.00	153.00	12	6,104	0.20%
2019/06/25	9	155.28	0	0.00	155.00	9	6,109	0.15%
2019/06/24	2	158.00	0	0.00	158.50	2	6,069	0.03%
2019/06/21	0	0.00	3	160.17	159.50	-3	6,074	-0.05%
2019/06/19	0	0.00	7	158.43	158.00	-7	6,030	-0.12%
2019/06/17	0	0.00	2	150.25	153.00	-2	6,239	-0.03%
2019/06/12	121	151.52	2	151.75	151.50	119	6,386	1.86%	大買/鉅額交易
2019/06/11	4	150.75	10	152.00	151.00	-6	6,477	-0.09%
2019/06/06	11	148.82	2	148.50	148.00	9	6,907	0.13%
2019/06/05	1	147.00	2	149.00	146.00	-1	6,915	-0.01%
2019/06/04	1	149.00	1	150.50	149.50	0	6,928	0.00%
2019/06/03	0	0.00	4	147.13	148.00	-4	6,907	-0.06%
2019/05/31	3	142.17	0	0.00	142.50	3	6,862	0.04%
2019/05/30	0	0.00	2	143.50	142.50	-2	6,859	-0.03%
2019/05/29	0	0.00	1	138.50	138.50	-1	7,035	-0.01%
2019/05/28	1	138.00	1	141.00	138.00	0	7,099	0.00%
2019/05/27	11	139.73	1	141.00	140.00	10	6,841	0.15%
2019/05/24	2	136.50	3	139.50	140.00	-1	6,832	-0.01%
2019/05/23	0	0.00	3	137.50	136.50	-3	6,779	-0.04%
2019/05/22	4	140.63	0	0.00	140.50	4	6,709	0.06%
2019/05/21	1	143.00	0	0.00	143.00	1	6,750	0.01%
2019/05/20	0	0.00	3	144.67	145.00	-3	6,728	-0.04%
2019/05/17	2	143.50	2	145.00	142.50	0	6,712	0.00%
2019/05/16	2.1	145.45	3	146.17	144.00	-0.9	6,741	-0.01%
2019/05/15	3	148.83	0	0.00	147.50	3	6,796	0.04%
2019/05/13	0	0.00	7	149.79	150.00	-7	6,851	-0.10%
2019/05/10	4	151.25	1	150.00	150.50	3	6,939	0.04%
2019/05/09	2.1	152.21	1	152.00	151.00	1.1	6,955	0.02%
2019/05/08	3	154.17	4	156.75	155.50	-1	6,990	-0.01%
2019/05/07	10	155.00	3	156.17	155.50	7	6,969	0.10%
2019/05/06	8	154.50	2	156.00	153.50	6	7,030	0.09%
2019/05/03	2	160.00	0	0.00	160.50	2	7,026	0.03%
2019/05/02	4	159.13	0	0.00	159.50	4	7,058	0.06%
2019/04/30	1	161.50	0	0.00	162.50	1	7,030	0.01%
2019/04/29	0	0.00	2	162.00	162.00	-2	7,102	-0.03%
2019/04/26	0	0.00	2	161.00	161.00	-2	7,221	-0.03%
2019/04/25	0	0.00	3	161.33	162.50	-3	7,395	-0.04%
2019/04/24	4.1	159.13	1	160.50	160.00	3.1	7,468	0.04%
2019/04/23	1	158.00	2	159.75	160.50	-1	7,710	-0.01%
2019/04/22	0	0.00	1	161.00	160.00	-1	7,772	-0.01%
2019/04/19	2	159.50	0	0.00	159.00	2	7,897	0.03%
2019/04/18	1	161.00	0	0.00	161.00	1	8,008	0.01%
2019/04/15	7	162.07	0	0.00	162.00	7	8,716	0.08%
2019/04/11	1	164.00	0	0.00	165.50	1	8,791	0.01%
2019/04/10	6	164.83	1	165.99	166.00	5	8,729	0.06%
2019/04/09	2	162.75	0	0.00	164.00	2	8,641	0.02%
2019/04/08	5	162.00	19	162.84	165.00	-14	8,634	-0.16%
2019/04/03	0	0.00	7	159.21	160.00	-7	8,495	-0.08%
2019/04/02	0	0.00	4	157.00	157.50	-4	8,453	-0.05%
2019/04/01	5	158.30	0	0.00	156.00	5	8,408	0.06%
2019/03/29	8.1	158.51	0	0.00	159.00	8.1	8,306	0.10%
2019/03/28	6	159.08	0	0.00	161.50	6	8,347	0.07%
2019/03/27	1	160.50	11	162.45	162.50	-10	8,437	-0.12%
2019/03/26	0	0.00	28	160.00	162.00	-28	8,422	-0.33%
2019/03/25	2	156.50	0	0.00	156.00	2	8,371	0.02%
2019/03/22	1	159.50	0	0.00	161.50	1	8,319	0.01%
2019/03/21	0	0.00	25	159.50	160.50	-25	8,304	-0.30%
2019/03/20	1	154.50	2	156.25	155.50	-1	8,223	-0.01%
2019/03/19	0	0.00	9	153.06	154.50	-9	8,133	-0.11%
2019/03/18	0	0.00	1	151.50	151.50	-1	8,092	-0.01%
2019/03/15	3	149.00	0	0.00	149.00	3	8,039	0.04%
2019/03/14	0	0.00	16	149.53	150.00	-16	7,943	-0.20%
2019/03/13	2	148.00	4	147.50	148.00	-2	7,944	-0.03%
2019/03/12	13	147.38	0	0.00	144.00	13	7,799	0.17%
2019/03/11	2	152.00	2	153.00	152.00	0	7,540	0.00%
2019/03/08	5	150.90	0	0.00	150.50	5	7,599	0.07%
2019/03/07	0	0.00	2	153.50	153.50	-2	7,733	-0.03%
2019/03/06	3	153.00	0	0.00	154.50	3	7,897	0.04%
2019/03/05	7	154.93	1	153.50	153.50	6	7,930	0.08%
2019/03/04	1	157.00	12	158.25	157.00	-11	7,920	-0.14%
2019/02/26	21	152.95	6	153.50	152.50	15	7,707	0.19%
2019/02/25	22	153.57	0	0.00	154.00	22	7,714	0.29%
2019/02/22	28	153.57	1	154.00	154.00	27	7,763	0.35%
2019/02/21	1	154.00	5	154.50	155.00	-4	7,759	-0.05%
2019/02/20	1	154.50	6	155.25	154.50	-5	7,734	-0.06%
2019/02/19	2	153.00	0	0.00	152.50	2	7,654	0.03%
2019/02/18	1	153.50	0	0.00	154.00	1	7,663	0.01%
2019/02/15	0	0.00	0	154.50	155.00	0	7,685	0.00%
2019/02/14	1	154.00	1	156.00	154.50	0	7,670	0.00%
2019/02/13	4	153.88	5	154.70	153.50	-1	7,584	-0.01%
2019/02/12	0	0.00	1	153.50	153.00	-1	7,515	-0.01%
2019/02/11	2	151.50	0	0.00	151.50	2	7,536	0.03%
2019/01/30	0	0.00	3	151.67	151.00	-3	7,521	-0.04%
2019/01/29	5	148.10	0	0.00	149.00	5	7,570	0.07%
2019/01/28	4	153.38	0	0.00	152.00	4	7,533	0.05%
2019/01/25	5	154.00	4	154.25	154.00	1	7,685	0.01%
2019/01/24	2	152.00	3	152.17	152.50	-1	7,789	-0.01%
2019/01/23	1	149.00	5	150.00	149.50	-4	8,076	-0.05%
2019/01/22	1	151.00	0	0.00	151.50	1	8,212	0.01%
2019/01/21	1	150.50	1	151.50	152.00	0	8,306	0.00%
2019/01/18	2	147.00	2	149.50	150.50	0	8,328	0.00%
2019/01/17	2	150.50	1	153.50	150.00	1	8,329	0.01%
2019/01/16	1	149.50	0	0.00	149.50	1	8,293	0.01%
2019/01/15	0	0.00	8	147.38	150.00	-8	8,237	-0.10%
2019/01/14	1	140.00	1	142.00	142.00	0	8,030	0.00%
2019/01/11	4	142.75	1	143.50	142.00	3	8,003	0.04%
2019/01/10	0	0.00	1	144.00	145.00	-1	7,900	-0.01%
2019/01/09	3	143.33	2	144.00	144.50	1	7,862	0.01%
2019/01/07	10	133.50	11	135.86	138.00	-1	7,555	-0.01%
2019/01/04	0	0.00	4	131.13	131.00	-4	7,460	-0.05%
2019/01/03	0	0.00	2	129.00	130.00	-2	7,520	-0.03%
2018/12/27	5	127.00	0	0.00	127.50	5	7,887	0.06%
2018/12/26	0	0.00	1	126.00	126.00	-1	7,971	-0.01%
2018/12/25	1	126.50	0	0.00	127.00	1	8,121	0.01%
2018/12/21	19	130.03	10	129.50	128.00	9	9,013	0.10%
2018/12/20	1	132.50	2	133.00	133.00	-1	9,149	-0.01%
2018/12/18	0	0.00	1	132.00	132.00	-1	9,055	-0.01%
2018/12/17	2	130.50	0	0.00	131.00	2	9,118	0.02%
2018/12/14	1	130.00	3	131.00	131.50	-2	9,179	-0.02%
2018/12/13	0	0.00	4	130.88	131.00	-4	9,134	-0.04%
2018/12/12	4	128.50	1	129.50	128.50	3	9,064	0.03%
2018/12/11	10	129.00	14	128.29	128.00	-4	9,172	-0.04%
2018/12/10	1	126.00	1	127.50	126.50	0	9,250	0.00%
2018/12/07	3	126.83	0	0.00	127.50	3	9,297	0.03%
2018/12/06	2	126.00	0	0.00	127.50	2	9,369	0.02%
2018/12/05	1	129.00	1	129.00	129.00	0	9,360	0.00%
2018/12/04	3	128.50	4	130.00	130.00	-1	9,435	-0.01%
2018/12/03	6	129.42	2	129.50	130.00	4	9,468	0.04%
2018/11/30	1	128.00	5	129.90	130.00	-4	9,397	-0.04%
2018/11/29	2	128.75	4	130.38	128.50	-2	9,248	-0.02%
2018/11/28	0	0.00	2	128.75	128.00	-2	9,158	-0.02%
2018/11/27	0	0.00	6	125.08	126.50	-6	9,194	-0.07%
2018/11/26	0	0.00	2	122.50	122.00	-2	9,369	-0.02%
2018/11/23	5	119.80	7	119.79	120.00	-2	9,678	-0.02%
2018/11/22	12	123.29	20	122.25	121.00	-8	10,201	-0.08%
2018/11/21	1	125.50	0	0.00	125.50	1	10,420	0.01%
2018/11/20	13	125.62	0	0.00	125.50	13	10,316	0.13%
2018/11/19	2	126.50	1	128.00	127.50	1	10,278	0.01%
2018/11/16	0	0.00	1	127.50	128.50	-1	10,284	-0.01%
2018/11/15	6	127.00	1	127.50	127.50	5	10,238	0.05%
2018/11/14	1	128.00	3	129.00	130.00	-2	10,159	-0.02%
2018/11/13	1	126.00	1	128.50	129.00	0	10,116	0.00%
2018/11/12	1	128.50	1	129.50	128.50	0	10,074	0.00%
2018/11/09	12	129.58	6	127.75	128.00	6	10,063	0.06%
2018/11/08	0	0.00	25	130.50	130.00	-25	10,040	-0.25%
2018/11/07	22	127.95	6	129.58	130.00	16	10,001	0.16%
2018/11/06	2	125.00	1	127.00	127.50	1	9,993	0.01%
2018/11/05	1	127.00	0	0.00	129.00	1	9,888	0.01%
2018/11/02	3	128.33	3	130.67	129.00	0	9,831	0.00%
2018/11/01	3	130.33	3	130.83	130.00	0	9,705	0.00%
2018/10/31	14	128.71	12	129.83	130.00	2	9,490	0.02%
2018/10/30	0	0.00	10	124.00	125.00	-10	9,097	-0.11%
2018/10/29	7	121.21	0	0.00	119.50	7	8,878	0.08%
2018/10/26	19	120.84	0.2	121.50	121.50	18.8	8,811	0.21%
2018/10/25	1	121.50	23	121.02	121.50	-22	8,785	-0.25%
2018/10/24	34	121.44	14	122.82	123.00	20	8,712	0.23%
2018/10/23	27	121.69	27	120.07	120.00	0	8,660	0.00%
2018/10/22	31	121.35	31	122.10	122.50	0	8,704	0.00%
2018/10/19	23	118.43	21	119.50	118.50	2	8,672	0.02%
2018/10/18	1	118.50	2	118.75	119.50	-1	8,657	-0.01%
2018/10/17	5	118.70	21	121.52	117.00	-16	8,641	-0.19%
2018/10/16	0	0.00	1	119.00	119.00	-1	8,558	-0.01%
2018/10/15	11	117.86	2	118.50	117.00	9	8,498	0.11%
2018/10/12	11	118.00	3	117.50	118.50	8	8,417	0.10%
2018/10/11	1	111.00	5	111.60	111.50	-4	8,264	-0.05%
2018/10/09	1	117.00	6	117.33	117.50	-5	8,067	-0.06%
2018/10/08	3	115.83	1	115.00	114.50	2	8,002	0.02%
2018/10/05	2	119.00	1	118.01	118.50	1	7,868	0.01%
2018/10/03	12	126.21	11	125.00	125.00	1	7,668	0.01%
2018/10/02	4	128.13	35	127.50	128.00	-31	7,578	-0.41%
2018/10/01	3	129.33	0	0.00	129.50	3	7,478	0.04%
2018/09/28	11	127.18	24	129.77	131.00	-13	7,307	-0.18%
2018/09/27	11	125.27	15	126.33	125.50	-4	6,958	-0.06%
2018/09/25	0	0.00	1	121.00	120.00	-1	6,701	-0.01%
2018/09/21	1	119.00	0	0.00	119.00	1	6,672	0.01%
2018/09/20	0	0.00	3	120.50	120.00	-3	6,626	-0.05%
2018/09/19	4	119.13	1	120.50	119.50	3	6,571	0.05%
2018/09/18	6	119.58	6	120.08	120.00	0	6,572	0.00%
2018/09/17	10	120.00	6	119.58	120.00	4	6,529	0.06%
2018/09/14	1	116.50	1	117.00	116.50	0	6,406	0.00%
2018/09/13	2	117.00	3	116.67	116.00	-1	6,389	-0.02%
2018/09/12	6	117.58	1	116.00	116.50	5	6,347	0.08%
2018/09/11	3	118.83	4	119.63	118.50	-1	6,300	-0.02%
2018/09/10	3	118.67	1	118.50	119.50	2	6,288	0.03%
2018/09/06	0	0.00	1	121.00	121.50	-1	6,211	-0.02%
2018/09/05	5	123.10	0	0.00	122.00	5	6,193	0.08%
2018/09/04	0	0.00	2	123.75	124.00	-2	6,157	-0.03%
2018/09/03	2	121.25	0	0.00	121.50	2	6,137	0.03%
2018/08/31	2	122.75	7	122.57	123.00	-5	6,083	-0.08%
2018/08/30	5	122.00	9	123.28	121.00	-4	5,859	-0.07%
2018/08/29	2	119.50	12	118.58	118.50	-10	5,525	-0.18%
2018/08/28	13	108.65	3	109.83	112.00	10	4,938	0.20%
2018/08/23	0	0.00	1	107.00	106.50	-1	4,798	-0.02%
2018/08/17	0	0.00	6	105.08	105.00	-6	4,808	-0.12%
2018/08/16	6	103.50	0	0.00	103.00	6	4,784	0.13%
2018/08/15	2	105.75	17.3	105.68	105.50	-15.3	4,796	-0.32%
2018/08/14	0	0.00	6	106.17	106.50	-6	4,780	-0.13%
2018/08/13	0	0.00	8	105.69	105.00	-8	4,806	-0.17%
2018/08/10	5	106.60	0	0.00	106.00	5	4,780	0.10%
2018/08/08	2	108.50	1	109.00	109.50	1	4,738	0.02%
2018/08/07	0	0.00	1	108.00	108.00	-1	4,754	-0.02%
2018/08/06	1	107.00	0	0.00	107.00	1	4,773	0.02%
2018/08/03	13	107.50	1	108.00	108.00	12	4,818	0.25%
2018/08/02	19	107.45	4	107.88	106.50	15	4,838	0.31%
2018/08/01	2	107.00	1	107.50	107.50	1	4,820	0.02%
2018/07/31	1	105.50	4	105.88	106.50	-3	4,848	-0.06%
2018/07/30	5	105.20	0	0.00	104.50	5	4,968	0.10%
2018/07/27	1	108.00	1	106.50	108.00	0	4,951	0.00%
2018/07/23	0	0.00	2	104.25	104.00	-2	5,378	-0.04%
2018/07/19	1	103.50	0	0.00	103.00	1	5,549	0.02%
2018/07/18	0	0.00	2	104.00	105.00	-2	5,671	-0.04%
2018/07/17	1	103.00	0	0.00	102.00	1	5,749	0.02%
2018/07/16	1	104.00	0	0.00	104.00	1	5,822	0.02%
2018/07/13	0	0.00	2	105.00	105.00	-2	5,909	-0.03%
2018/07/12	0	0.00	1	102.50	101.50	-1	5,945	-0.02%
2018/07/11	0	0.00	2	102.00	102.50	-2	5,949	-0.03%
2018/07/10	1	102.00	1	102.50	102.50	0	5,980	0.00%
2018/07/09	0	0.00	15	102.10	102.00	-15	6,078	-0.25%
2018/07/06	2	98.95	0	0.00	99.20	2	6,187	0.03%
2018/07/05	17	99.14	0	0.00	98.90	17	6,144	0.28%
2018/07/04	2	101.50	0	0.00	101.50	2	6,001	0.03%
2018/07/03	0	0.00	7	104.50	104.00	-7	5,982	-0.12%
2018/06/29	1	108.50	0	0.00	109.50	1	5,980	0.02%
2018/06/28	1	107.01	2	107.25	107.00	-1	5,902	-0.02%
2018/06/27	3	107.50	0	0.00	107.50	3	5,882	0.05%
2018/06/26	1	108.50	1	108.50	108.00	0	5,854	0.00%
2018/06/25	11	110.45	0	0.00	110.00	11	5,815	0.19%
2018/06/22	0	0.00	1	111.00	110.50	-1	5,854	-0.02%
2018/06/21	1	111.00	1	111.00	110.50	0	5,847	0.00%
2018/06/20	6	110.58	3	110.00	111.00	3	5,962	0.05%
2018/06/19	1	110.50	1	111.00	110.50	0	6,028	0.00%
2018/06/15	3	113.50	0	0.00	113.50	3	6,015	0.05%
2018/06/13	0	0.00	10	116.50	117.00	-10	6,070	-0.16%
2018/06/12	2	116.00	0	0.00	115.00	2	6,134	0.03%
2018/06/11	0	0.00	1	115.00	116.50	-1	6,112	-0.02%
2018/06/08	1	113.50	2	113.25	113.50	-1	6,015	-0.02%
2018/06/07	3	113.50	0	0.00	113.50	3	5,962	0.05%
2018/06/06	2	113.50	0	0.00	113.00	2	6,038	0.03%
2018/06/05	2	112.50	1	114.50	112.00	1	6,142	0.02%
2018/06/04	5	113.70	0	0.00	114.50	5	6,145	0.08%
2018/06/01	3	114.00	3	114.00	114.50	0	6,148	0.00%
2018/05/31	2	111.75	0	0.00	111.00	2	6,123	0.03%
2018/05/29	0	0.00	1	114.50	114.50	-1	6,049	-0.02%
2018/05/28	1	113.50	0	0.00	113.50	1	6,090	0.02%
2018/05/25	0	0.00	3	114.17	115.00	-3	6,139	-0.05%
2018/05/23	2	113.00	0	0.00	112.50	2	6,122	0.03%
2018/05/22	5	117.00	0	0.00	114.50	5	6,103	0.08%
2018/05/21	0	0.00	2	117.50	117.50	-2	6,146	-0.03%
2018/05/18	0	0.00	1	114.50	114.00	-1	6,069	-0.02%
2018/05/17	0	0.00	1	114.50	113.50	-1	6,104	-0.02%
2018/05/15	1	115.50	1	116.00	115.00	0	6,121	0.00%
2018/05/14	0	0.00	2	115.75	115.50	-2	6,168	-0.03%
2018/05/11	1	113.50	0	0.00	114.00	1	6,146	0.02%
2018/05/10	10	114.75	2	115.00	115.00	8	6,092	0.13%
2018/05/07	0	113.00	6	111.42	112.00	-6	5,916	-0.10%
2018/05/04	2	105.00	3	104.33	107.00	-1	5,781	-0.02%
2018/05/03	1	105.00	0	0.00	104.00	1	5,706	0.02%
2018/05/02	0	0.00	1	109.50	108.00	-1	5,589	-0.02%
2018/04/30	3	107.67	0	0.00	108.00	3	5,522	0.05%
2018/04/27	0	0.00	1	110.50	110.00	-1	5,526	-0.02%
2018/04/26	1	110.00	1	110.00	110.00	0	5,608	0.00%
2018/04/25	0	0.00	1	111.50	111.50	-1	5,573	-0.02%
2018/04/24	2	110.50	1	111.50	111.50	1	5,640	0.02%
2018/04/23	10	114.30	1	115.50	114.50	9	5,572	0.16%
2018/04/20	1	118.00	2	118.00	119.00	-1	5,540	-0.02%
2018/04/18	3	118.33	3	118.83	120.00	0	5,417	0.00%
2018/04/17	0.2	120.50	1	120.00	120.00	-0.8	5,419	-0.01%
2018/04/16	1	121.50	2	121.75	121.50	-1	5,386	-0.02%
2018/04/13	19	120.68	0	0.00	120.50	19	5,338	0.36%
2018/04/12	2	123.50	1	123.00	123.50	1	5,212	0.02%
2018/04/11	5	128.00	0	0.00	126.50	5	5,060	0.10%
2018/04/09	1	127.00	4	127.50	127.50	-3	5,109	-0.06%
2018/04/03	0	0.00	1	128.50	128.00	-1	5,119	-0.02%
2018/04/02	0	0.00	1	130.50	130.00	-1	5,126	-0.02%
2018/03/29	0	0.00	1	128.50	130.00	-1	5,147	-0.02%
2018/03/28	2	128.75	0	0.00	128.50	2	5,137	0.04%
2018/03/27	0	0.00	4.1	130.06	131.50	-4.1	5,139	-0.08%
2018/03/26	3	126.50	0	0.00	127.00	3	5,070	0.06%
2018/03/23	6	128.08	2	128.25	128.00	4	4,954	0.08%
2018/03/22	2	131.00	1	130.00	130.00	1	4,823	0.02%
2018/03/21	5	133.50	2	133.50	132.50	3	4,751	0.06%
2018/03/20	4	132.50	0	0.00	132.00	4	4,792	0.08%
2018/03/19	2	135.25	0	0.00	134.50	2	4,704	0.04%
2018/03/16	1	136.00	10	135.50	136.00	-9	4,649	-0.19%
2018/03/15	0	0.00	7	136.64	136.50	-7	4,569	-0.15%
2018/03/14	0	0.00	1	136.50	136.50	-1	4,574	-0.02%
2018/03/13	10	136.50	1	137.00	137.00	9	4,595	0.20%
2018/03/12	6	135.42	0	0.00	135.50	6	4,581	0.13%
2018/03/09	2	134.75	0	0.00	135.50	2	4,492	0.04%
2018/03/08	1	137.00	0	0.00	137.00	1	4,425	0.02%
2018/03/07	7	137.36	1	139.00	137.00	6	4,389	0.14%
2018/03/05	0	0.00	5	139.00	138.50	-5	4,454	-0.11%
2018/03/02	6	137.42	1	138.50	138.00	5	4,494	0.11%
2018/03/01	0	0.00	1	140.00	139.50	-1	4,601	-0.02%
2018/02/27	1	139.00	0	0.00	139.00	1	4,674	0.02%
2018/02/26	0	0.00	7	140.29	139.50	-7	4,733	-0.15%
2018/02/23	6	137.42	0	0.00	138.00	6	4,763	0.13%
2018/02/21	0	0.00	1	137.50	137.50	-1	4,918	-0.02%
2018/02/12	1	135.00	0	0.00	135.00	1	4,873	0.02%
2018/02/09	0	0.00	3	133.17	134.50	-3	4,935	-0.06%
2018/02/08	1	137.00	0	0.00	137.00	1	4,890	0.02%
2018/02/07	11	137.77	0	0.00	137.00	11	4,959	0.22%
2018/02/06	0	0.00	10	137.00	138.50	-10	4,932	-0.20%
2018/02/02	1	145.50	0	0.00	147.00	1	4,851	0.02%
2018/02/01	0	0.00	6	147.92	147.00	-6	4,923	-0.12%
2018/01/31	12	147.29	2	147.50	147.00	10	5,023	0.20%
2018/01/30	1	145.00	1	146.00	146.00	0	5,010	0.00%
2018/01/29	1	145.50	2	146.25	146.50	-1	5,007	-0.02%
2018/01/25	12	148.79	2	150.00	147.50	10	5,045	0.20%
2018/01/24	0	0.00	2	148.00	148.00	-2	5,101	-0.04%
2018/01/23	3	148.33	0	0.00	147.50	3	5,113	0.06%
2018/01/22	1	146.00	5	147.50	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	12	142.38	143.00	-12	4,788	-0.25%
2018/01/17	1	138.50	0	0.00	139.00	1	4,719	0.02%
2018/01/16	0	0.00	7	138.93	140.00	-7	4,687	-0.15%
2018/01/12	11	136.45	0	0.00	136.50	11	4,699	0.23%
2018/01/10	2	139.00	1	141.00	138.50	1	4,667	0.02%
2018/01/04	1	139.00	1	139.50	139.00	0	5,129	0.00%
2018/01/03	5	138.80	0	0.00	139.00	5	5,157	0.10%
2018/01/02	2	141.25	0	0.00	141.00	2	5,128	0.04%