台達電 (2308)-兆豐-天母券商分點個股進出

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
322.5
漲跌
▲2.5
漲幅
+0.78%
成交量
6,766張
產業
上市電子零組件類股
2205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－兆豐-天母券商分點個股進出

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

兆豐-天母券商分點個股進出
兆豐-天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	99.1	320.10	5.4	321.55	322.50	93.7	11,644	0.80%
2024/05/16	1	322.00	10	322.80	320.00	-9	11,623	-0.08%
2024/05/15	3	320.17	6.1	319.65	319.00	-3.1	11,678	-0.03%
2024/05/14	1.1	318.82	0	0.00	316.00	1.1	11,858	0.01%
2024/05/13	6.6	315.55	0	0.00	316.50	6.6	11,891	0.06%
2024/05/10	1	320.50	0	0.00	319.00	1	11,859	0.01%
2024/05/09	0	0.00	2	325.96	323.00	-2	11,854	-0.02%
2024/05/08	0	321.50	0	0.00	321.00	0	11,988	0.00%
2024/05/07	0.2	323.57	4	323.00	326.00	-3.9	12,034	-0.03%
2024/05/06	1	321.00	0.2	330.00	322.00	0.8	12,002	0.01%
2024/05/03	12.4	329.58	55.1	325.07	327.50	-42.8	11,871	-0.36%
2024/05/02	52.2	310.76	5.1	309.55	309.50	47.1	11,660	0.40%
2024/04/30	0	0.00	6	324.17	320.50	-6	11,552	-0.05%
2024/04/29	6	320.50	111.3	321.99	321.00	-105.3	11,523	-0.91%	大賣/鉅額交易
2024/04/26	2.1	316.67	82.3	312.38	315.00	-80.2	11,528	-0.70%
2024/04/25	0.1	308.50	0	0.00	306.00	0.1	11,440	0.00%
2024/04/24	2	303.00	1	304.00	304.00	1	11,454	0.01%
2024/04/23	3	298.00	0	0.00	297.50	3	11,630	0.03%
2024/04/22	10.1	298.32	1	302.00	300.00	9.1	11,707	0.08%
2024/04/19	5.2	299.54	5.5	307.82	298.50	-0.3	11,655	0.00%
2024/04/18	1.1	309.98	3.1	307.61	309.00	-2.1	11,503	-0.02%
2024/04/17	7.6	296.09	2	299.00	300.50	5.6	11,382	0.05%
2024/04/16	188.8	301.89	0	0.00	293.00	188.8	11,428	1.65%	大買/鉅額交易
2024/04/15	12.2	308.95	0	0.00	308.00	12.2	11,364	0.11%
2024/04/12	1.1	319.05	2	317.00	317.00	-0.9	11,250	-0.01%
2024/04/11	3	317.67	1	319.50	319.50	2	11,177	0.02%
2024/04/10	4.1	330.99	11	328.50	328.00	-7	10,983	-0.06%
2024/04/09	0.1	331.00	2	332.00	334.00	-2	10,950	-0.02%
2024/04/08	1	336.00	0	336.00	334.00	1	10,910	0.01%
2024/04/03	1	332.06	0.8	333.00	332.00	0.3	10,795	0.00%
2024/04/02	1.6	332.79	2.1	334.91	338.00	-0.5	10,773	0.00%
2024/04/01	14.7	341.82	1	334.50	334.50	13.7	10,704	0.13%
2024/03/29	18.5	342.44	14.1	342.41	341.00	4.4	10,582	0.04%
2024/03/28	16	343.91	0	0.00	342.50	16	10,405	0.15%
2024/03/27	3.2	339.33	2.2	345.79	341.50	1	10,303	0.01%
2024/03/26	15.9	345.83	20.7	346.43	343.50	-4.8	10,120	-0.05%
2024/03/25	17	356.44	6.9	355.43	352.50	10.1	9,830	0.10%
2024/03/22	4.2	355.62	180.6	349.67	358.00	-176.4	9,577	-1.84%	大賣/鉅額交易
2024/03/21	76	330.78	111.9	336.54	338.00	-35.9	8,616	-0.42%	大賣/
2024/03/20	2.1	318.67	4	319.88	316.00	-1.9	8,247	-0.02%
2024/03/19	75.7	315.76	12	315.96	320.00	63.7	8,104	0.79%
2024/03/18	6.2	304.34	5	305.50	306.00	1.2	7,874	0.01%
2024/03/15	4	305.50	0	0.00	303.00	4	7,937	0.05%
2024/03/14	2	312.50	2	315.95	310.50	0	7,801	0.00%
2024/03/13	10.3	314.80	3	315.50	314.50	7.3	7,698	0.09%
2024/03/12	10.1	311.35	10.1	312.72	312.50	0	7,540	0.00%
2024/03/11	5.1	307.41	3	308.00	308.00	2.1	7,417	0.03%
2024/03/08	1.2	311.08	89.2	313.51	312.00	-88	7,338	-1.20%
2024/03/07	0.5	298.00	3	297.33	297.00	-2.5	6,824	-0.04%
2024/03/06	3	295.00	2	296.00	295.00	1	6,725	0.01%
2024/03/05	12	291.08	0	0.00	290.50	12	6,720	0.18%
2024/03/04	3.2	295.22	6	296.33	293.50	-2.8	6,654	-0.04%
2024/03/01	5.1	293.60	0	0.00	293.50	5.1	6,504	0.08%
2024/02/29	1	292.00	15	293.73	294.50	-14	6,488	-0.22%
2024/02/27	13.3	291.99	0	0.00	289.00	13.3	6,458	0.21%
2024/02/26	1	293.01	0	0.00	295.00	1	6,412	0.02%
2024/02/23	0.2	293.73	0.2	294.50	292.50	0.1	6,404	0.00%
2024/02/22	0	0.00	1	293.50	293.50	-1	6,351	-0.02%
2024/02/21	1.2	289.20	0	0.00	291.00	1.2	6,340	0.02%
2024/02/20	1	291.53	0	0.00	292.50	1	6,320	0.02%
2024/02/19	1.3	294.27	1.4	293.71	292.00	-0.1	6,335	0.00%
2024/02/16	0.1	291.86	8.1	291.60	291.50	-8	6,385	-0.13%
2024/02/15	3.3	283.78	0	283.00	284.50	3.3	6,357	0.05%
2024/02/05	1	283.11	2	287.25	287.50	-1	6,132	-0.02%
2024/02/02	0	288.00	1	288.00	286.00	-1	6,115	-0.02%
2024/02/01	1	282.02	2	283.50	285.00	-1	6,110	-0.02%
2024/01/31	5.4	282.00	0	0.00	280.00	5.4	6,117	0.09%
2024/01/30	7.4	289.49	0	0.00	286.00	7.4	5,976	0.12%
2024/01/29	3.6	291.14	1	290.50	293.00	2.6	6,004	0.04%
2024/01/26	2	289.00	1.1	287.45	287.50	0.9	6,080	0.01%
2024/01/25	3.4	285.59	0	0.00	284.00	3.4	6,156	0.06%
2024/01/24	3.3	290.97	0	0.00	289.00	3.3	6,165	0.05%
2024/01/23	2.2	292.32	2	292.50	293.50	0.2	6,207	0.00%
2024/01/22	5.1	290.02	1	290.57	291.00	4.1	6,166	0.07%
2024/01/19	2	284.25	1	283.00	285.00	1	6,104	0.02%
2024/01/18	1.4	278.89	0	0.00	277.00	1.4	6,107	0.02%
2024/01/17	4.4	281.36	0	0.00	279.50	4.4	6,057	0.07%
2024/01/16	8.7	289.92	2	289.50	289.50	6.7	5,892	0.11%
2024/01/15	3	296.50	1	297.00	295.50	2	5,752	0.04%
2024/01/12	0	294.00	0	0.00	293.50	0	5,865	0.00%
2024/01/11	19	293.03	15	293.67	293.00	4	5,862	0.07%
2024/01/10	9.4	289.48	0	0.00	291.00	9.4	5,843	0.16%
2024/01/09	8.8	299.08	0	0.00	295.50	8.8	5,702	0.15%
2024/01/08	0	0.00	0	307.00	306.00	0	5,582	0.00%
2024/01/05	9	306.89	0	0.00	304.50	9	5,659	0.16%
2024/01/04	1	304.00	1	305.00	304.00	0	5,688	0.00%
2024/01/03	3.2	303.48	0	0.00	304.50	3.2	5,779	0.06%
2023/12/29	0.1	311.50	1	311.50	313.50	-1	5,791	-0.02%
2023/12/28	4	313.13	1.1	314.00	313.00	2.9	5,826	0.05%
2023/12/27	4	312.63	1	312.50	313.00	3	5,883	0.05%
2023/12/26	7	310.43	5	310.50	310.50	2	5,907	0.03%
2023/12/22	1	305.50	1	306.00	305.50	0	6,004	0.00%
2023/12/19	1	303.03	0	0.00	302.50	1	6,138	0.02%
2023/12/18	0.3	308.53	0	0.00	307.00	0.3	6,178	0.01%
2023/12/15	0	0.00	3.1	314.67	313.00	-3.1	6,146	-0.05%
2023/12/14	2	304.75	1	307.00	305.50	1	6,008	0.02%
2023/12/13	2	301.00	1	303.00	303.00	1	6,011	0.02%
2023/12/12	82.2	301.99	0	0.00	301.00	82.2	5,999	1.37%
2023/12/11	1	309.50	0	0.00	310.50	1	5,934	0.02%
2023/12/08	0	0.00	1	314.00	312.50	-1	5,941	-0.02%
2023/12/06	2	310.25	0	0.00	310.00	2	6,025	0.03%
2023/12/05	0.2	313.60	0.1	314.50	310.50	0.1	6,011	0.00%
2023/12/04	1	319.50	1	320.00	320.50	0	5,951	0.00%
2023/11/28	0	0.00	0.2	318.50	318.50	-0.2	5,893	0.00%
2023/11/27	0	0.00	0.4	316.50	314.50	-0.4	5,879	-0.01%
2023/11/24	3	317.50	81	319.96	316.50	-78	5,880	-1.33%
2023/11/22	2	308.50	0	0.00	307.50	2	5,845	0.03%
2023/11/21	0	0.00	3	308.00	310.50	-3	5,871	-0.05%
2023/11/17	0	0.00	1	306.50	305.00	-1	5,912	-0.02%
2023/11/15	1	307.50	7	307.14	306.50	-6	5,902	-0.10%
2023/11/14	0.1	299.50	0.1	298.50	299.50	0	5,918	0.00%
2023/11/13	1	300.01	0	0.00	299.50	1	5,947	0.02%
2023/11/10	0	0.00	2.1	304.17	303.50	-2.1	5,980	-0.04%
2023/11/09	1.1	302.07	0.1	304.00	302.00	1	6,035	0.02%
2023/11/08	4	301.50	0	0.00	301.00	4	6,034	0.07%
2023/11/06	2	310.00	0	0.00	308.00	2	6,106	0.03%
2023/11/03	0.1	305.00	0	0.00	304.00	0.1	6,010	0.00%
2023/11/02	2	295.75	2	294.25	298.50	0	5,943	0.00%
2023/11/01	11.2	287.20	0	0.00	287.00	11.2	5,924	0.19%
2023/10/31	2	293.00	0	0.00	290.50	2	5,931	0.03%
2023/10/30	0.1	297.00	0	0.00	295.00	0.1	6,209	0.00%
2023/10/27	2.4	298.04	0	0.00	295.00	2.4	6,405	0.04%
2023/10/26	1.3	300.08	0	0.00	298.00	1.3	6,666	0.02%
2023/10/25	2.2	306.02	0	0.00	305.50	2.2	6,654	0.03%
2023/10/24	81.3	307.83	0	0.00	308.00	81.3	6,595	1.23%
2023/10/20	1.6	309.32	0	0.00	309.00	1.6	6,628	0.02%
2023/10/19	0.1	318.50	0	0.00	317.50	0.1	6,545	0.00%
2023/10/18	1.1	319.06	1	320.50	317.50	0.1	6,589	0.00%
2023/10/17	94	323.01	0	0.00	321.50	94	6,551	1.43%
2023/10/16	0	327.00	2	325.50	325.00	-2	6,623	-0.03%
2023/10/13	2	329.75	0	0.00	328.50	2	6,669	0.03%
2023/10/11	1	339.00	2	341.50	338.50	-1	6,721	-0.01%
2023/10/06	2.1	339.47	0	0.00	337.50	2.1	6,828	0.03%
2023/10/05	0	0.00	1	337.00	338.00	-1	6,899	-0.01%
2023/10/04	0.2	331.88	0	0.00	333.00	0.2	6,942	0.00%
2023/10/03	0	0.00	0	338.00	336.50	0	6,933	0.00%
2023/10/02	0.1	335.00	1	332.00	335.50	-0.9	6,932	-0.01%
2023/09/28	1.1	325.01	0	0.00	324.50	1.1	7,020	0.02%
2023/09/27	1	323.01	0	0.00	323.00	1	7,075	0.01%
2023/09/26	2.2	328.73	0	0.00	326.50	2.2	7,120	0.03%
2023/09/25	0	335.00	0	337.00	336.50	0	7,247	0.00%
2023/09/21	1.3	324.42	0.1	327.00	325.00	1.2	7,321	0.02%
2023/09/20	0	330.50	0	0.00	330.50	0	7,280	0.00%
2023/09/18	0.4	333.66	0	0.00	330.50	0.4	7,598	0.01%
2023/09/15	1	335.25	1	339.00	340.00	0	7,762	0.00%
2023/09/14	1	336.50	1.1	335.07	338.00	-0.1	7,877	0.00%
2023/09/13	2.1	329.76	0	0.00	331.50	2.1	8,001	0.03%
2023/09/12	0.3	332.50	0	0.00	332.50	0.3	8,360	0.00%
2023/09/11	3.7	334.92	0	0.00	331.50	3.7	8,651	0.04%
2023/09/08	1	340.06	0	0.00	340.00	1	8,860	0.01%
2023/09/06	3.1	347.33	1.1	348.45	345.00	2.1	9,296	0.02%
2023/09/05	0.1	347.50	1	349.00	348.50	-1	9,306	-0.01%
2023/09/04	0.1	345.10	0	0.00	346.00	0.1	9,405	0.00%
2023/08/30	2	350.00	0	0.00	346.50	2	9,628	0.02%
2023/08/29	1	341.50	2	344.75	346.50	-1	9,712	-0.01%
2023/08/28	2	340.53	1	342.50	342.50	1	9,696	0.01%
2023/08/25	1	348.99	1.5	348.33	345.50	-0.5	9,795	-0.01%
2023/08/24	1	351.50	3	354.00	357.00	-2	9,803	-0.02%
2023/08/23	0.1	347.50	0	0.00	348.00	0.1	9,787	0.00%
2023/08/22	0	346.00	2	347.25	349.50	-2	9,963	-0.02%
2023/08/21	1	339.50	4	341.00	343.00	-3	10,001	-0.03%
2023/08/18	7.5	341.95	3	342.83	341.50	4.5	9,988	0.05%
2023/08/17	1	346.56	0	0.00	348.00	1	9,892	0.01%
2023/08/16	1	349.02	0	0.00	350.00	1	9,820	0.01%
2023/08/14	3.1	349.67	0.2	352.50	350.50	2.9	9,822	0.03%
2023/08/11	2.2	357.79	3	355.50	357.00	-0.8	9,848	-0.01%
2023/08/10	1.4	347.69	0	0.00	351.50	1.4	9,791	0.01%
2023/08/09	2	357.52	1.1	360.00	357.50	0.9	9,727	0.01%
2023/08/07	3	365.50	2	366.75	363.50	1	9,713	0.01%
2023/08/04	2	360.50	0	0.00	361.50	2	9,620	0.02%
2023/08/02	5.2	368.48	2	380.25	361.00	3.2	9,505	0.03%
2023/08/01	0.2	374.75	0.4	375.50	372.50	-0.2	9,159	0.00%
2023/07/31	2	369.25	3	375.83	365.50	-1	8,946	-0.01%
2023/07/28	1	355.00	3.1	360.90	366.50	-2.1	8,651	-0.02%
2023/07/27	1	358.50	0	0.00	358.50	1	8,573	0.01%
2023/07/26	3	361.17	0	0.00	360.50	3	8,666	0.03%
2023/07/25	2	364.75	3.2	366.58	364.00	-1.2	8,722	-0.01%
2023/07/24	4	356.25	1	356.50	361.00	3	8,664	0.03%
2023/07/21	1	348.00	22	359.50	359.50	-21	8,724	-0.24%
2023/07/19	1	361.00	0.1	360.00	357.00	0.9	8,726	0.01%
2023/07/18	1	366.00	2	374.75	365.50	-1	8,706	-0.01%
2023/07/17	2	366.00	1	368.00	368.50	1	8,665	0.01%
2023/07/14	2	366.25	0	0.00	368.00	2	8,671	0.02%
2023/07/13	2	374.00	5	374.70	370.50	-3	8,592	-0.03%
2023/07/12	0	0.00	1	363.00	363.00	-1	8,481	-0.01%
2023/07/11	0	0.00	1	357.00	359.50	-1	8,712	-0.01%
2023/07/10	2	349.75	0	0.00	348.50	2	8,663	0.02%
2023/07/07	0.2	348.35	0	0.00	348.00	0.2	8,645	0.00%
2023/07/06	1.3	356.19	0	0.00	354.00	1.3	8,604	0.02%
2023/07/05	1	365.50	0	0.00	366.00	1	8,456	0.01%
2023/07/04	3.5	362.14	2.1	367.12	367.00	1.4	8,386	0.02%
2023/07/03	0.1	362.50	6	360.92	362.50	-5.9	8,333	-0.07%
2023/06/30	0	0.00	1	340.50	344.50	-1	8,191	-0.01%
2023/06/29	1	351.49	0	0.00	349.50	1	8,124	0.01%
2023/06/28	0	0.00	1	350.00	347.00	-1	8,085	-0.01%
2023/06/27	5	349.30	4	347.75	345.00	1	8,099	0.01%
2023/06/26	4.2	350.71	3	350.50	348.00	1.2	8,031	0.01%
2023/06/21	2.2	362.27	0	0.00	364.00	2.2	7,849	0.03%
2023/06/20	5.1	370.93	1	370.57	369.00	4.1	7,663	0.05%
2023/06/19	20	376.85	2	375.00	375.50	18	7,520	0.24%
2023/06/16	7.3	376.20	2	376.75	371.50	5.3	7,356	0.07%
2023/06/15	2	365.51	15.3	364.17	370.00	-13.3	6,961	-0.19%
2023/06/14	0.1	350.00	2.1	354.46	353.00	-2	6,673	-0.03%
2023/06/13	0	345.33	2	336.25	343.00	-2	6,422	-0.03%
2023/06/12	0	0.00	4.7	336.47	336.00	-4.7	6,199	-0.08%
2023/06/08	2	327.50	63.1	330.92	325.00	-61.1	6,008	-1.02%
2023/06/07	3.1	328.29	18	324.17	328.50	-14.9	5,959	-0.25%
2023/06/06	3.1	316.51	0	0.00	316.00	3.1	5,807	0.05%
2023/06/05	0	0.00	1.1	318.91	319.50	-1.1	5,826	-0.02%
2023/06/02	4	312.50	3	315.17	315.00	1	5,989	0.02%
2023/05/31	1	317.50	0	0.00	316.50	1	5,947	0.02%
2023/05/30	0.1	312.50	0	0.00	314.00	0.1	5,850	0.00%
2023/05/29	4	318.38	0.1	321.00	315.50	3.9	5,880	0.07%
2023/05/26	1	312.00	2	318.00	318.00	-1	5,899	-0.02%
2023/05/25	0	0.00	3.1	306.64	308.00	-3.1	5,791	-0.05%
2023/05/24	1	303.00	2	303.75	305.00	-1	5,783	-0.02%
2023/05/23	1.1	302.05	0.1	303.00	302.50	0.9	5,777	0.02%
2023/05/22	9	305.50	0.2	305.50	305.50	8.8	5,764	0.15%
2023/05/19	2	305.50	1.1	307.82	306.50	0.9	5,779	0.02%
2023/05/18	0	0.00	10.4	307.94	306.50	-10.4	5,779	-0.18%
2023/05/17	0	0.00	11	305.32	305.00	-11	5,729	-0.19%
2023/05/16	2	298.25	1	302.00	300.50	1	5,684	0.02%
2023/05/15	1	300.50	2	299.75	300.50	-1	5,704	-0.02%
2023/05/12	1	299.00	0	0.00	297.50	1	5,716	0.02%
2023/05/11	1	299.00	0	0.00	297.00	1	5,780	0.02%
2023/05/10	10	302.25	0	0.00	301.50	10	5,829	0.17%
2023/05/09	0	0.00	0.1	304.00	304.00	-0.1	5,846	0.00%
2023/05/08	1	305.50	10.3	305.49	305.50	-9.3	5,872	-0.16%
2023/05/05	0	0.00	0.5	302.50	303.00	-0.5	5,953	-0.01%
2023/05/04	0	0.00	3.1	303.38	304.00	-3.1	6,033	-0.05%
2023/05/03	0.1	299.41	4.1	298.49	298.50	-4	6,051	-0.07%
2023/05/02	1	296.50	0	0.00	298.00	1	6,157	0.02%
2023/04/28	6.2	297.43	7	299.43	300.00	-0.8	6,268	-0.01%
2023/04/27	1	295.50	1	298.00	295.50	0	6,235	0.00%
2023/04/26	0.1	293.36	0	0.00	294.00	0.1	6,241	0.00%
2023/04/25	6	297.50	0	0.00	297.00	6	6,177	0.10%
2023/04/24	0.1	302.50	0	0.00	302.50	0.1	6,173	0.00%
2023/04/21	6	301.92	6	304.00	303.00	0	6,200	0.00%
2023/04/20	1	307.50	9	307.00	306.50	-8	6,150	-0.13%
2023/04/19	0	308.50	7	310.43	305.50	-7	6,182	-0.11%
2023/04/18	6	308.00	0	309.50	307.50	6	6,219	0.10%
2023/04/17	12.1	309.00	0	0.00	310.00	12.1	6,239	0.19%
2023/04/14	0	0.00	6.6	316.35	314.50	-6.6	6,200	-0.11%
2023/04/12	8	301.00	0	0.00	298.50	8	5,907	0.14%
2023/04/11	0	0.00	1	297.50	299.00	-1	5,890	-0.02%
2023/04/06	2.1	294.50	0	0.00	294.50	2.1	5,812	0.04%
2023/03/31	0	0.00	4	299.38	301.00	-4	5,773	-0.07%
2023/03/30	4	294.00	0	0.00	295.50	4	5,729	0.07%
2023/03/29	3.1	298.92	2	295.50	295.50	1.1	5,736	0.02%
2023/03/27	0	0.00	1	299.50	300.00	-1	5,663	-0.02%
2023/03/24	0	0.00	4.2	299.28	300.50	-4.2	5,686	-0.07%
2023/03/23	1	291.50	2.1	294.52	294.50	-1.1	5,641	-0.02%
2023/03/22	1	295.99	0.2	296.00	295.00	0.8	5,693	0.01%
2023/03/21	0	0.00	2	291.00	293.00	-2	5,745	-0.03%
2023/03/17	1	286.50	0	0.00	286.50	1	5,758	0.02%
2023/03/16	0.1	286.50	1	286.50	286.50	-0.9	5,757	-0.02%
2023/03/15	0	0.00	1	289.00	289.00	-1	5,803	-0.02%
2023/03/14	2.2	285.57	1	285.00	285.00	1.2	5,821	0.02%
2023/03/13	0	0.00	1	291.00	292.00	-1	5,739	-0.02%
2023/03/10	1	290.00	1	290.00	290.00	0	5,743	0.00%
2023/03/09	1	295.50	0	0.00	295.50	1	5,756	0.02%
2023/03/08	1	297.00	5	299.00	298.50	-4	5,826	-0.07%
2023/03/07	2	304.98	5	300.90	301.50	-3	5,820	-0.05%
2023/03/06	1.1	290.04	1	291.50	290.00	0.1	5,662	0.00%
2023/03/03	2	289.00	1	292.00	288.00	1	5,664	0.02%
2023/03/02	0	0.00	1	291.00	289.50	-1	5,714	-0.02%
2023/02/24	2	287.00	0	0.00	286.50	2	5,699	0.04%
2023/02/23	1.2	290.91	1	290.00	290.00	0.2	5,649	0.00%
2023/02/22	2	290.75	0	0.00	290.00	2	5,588	0.04%
2023/02/20	0	0.00	1	295.50	295.00	-1	5,656	-0.02%
2023/02/17	1	294.50	0	0.00	294.50	1	5,784	0.02%
2023/02/16	0	0.00	5.4	299.63	299.00	-5.4	5,823	-0.09%
2023/02/15	0.1	292.00	4	291.75	293.00	-4	5,936	-0.07%
2023/02/14	0	0.00	0	295.00	294.00	0	5,917	0.00%
2023/02/10	0	0.00	1	294.00	294.00	-1	5,965	-0.02%
2023/02/09	1.1	292.05	0	0.00	292.00	1.1	5,975	0.02%
2023/02/06	0	0.00	3	298.83	297.00	-3	5,927	-0.05%
2023/02/02	0	0.00	2.3	298.00	298.00	-2.3	5,943	-0.04%
2023/01/31	1	289.50	0	0.00	289.00	1	5,901	0.02%
2023/01/30	0	0.00	1.1	294.55	288.50	-1.1	5,870	-0.02%
2023/01/16	0	0.00	2	282.50	281.50	-2	5,822	-0.03%
2023/01/13	1	279.00	1	280.50	277.50	0	5,821	0.00%
2023/01/12	2	279.02	0	0.00	277.00	2	5,840	0.03%
2023/01/10	0	0.00	10	284.50	283.50	-10	5,843	-0.17%
2023/01/09	0	0.00	6.1	279.05	283.00	-6.1	5,912	-0.10%
2023/01/06	4.2	272.07	0	0.00	272.00	4.2	5,888	0.07%
2023/01/05	2.1	279.79	0	0.00	278.50	2.1	5,870	0.04%
2023/01/04	1	283.00	0	0.00	284.00	1	5,910	0.02%
2023/01/03	0	0.00	1	286.00	285.50	-1	6,007	-0.02%
2022/12/30	0	0.00	2	285.75	286.50	-2	6,022	-0.03%
2022/12/29	2.1	280.00	1.3	281.60	281.00	0.8	6,145	0.01%
2022/12/28	0.1	280.50	0.1	280.00	282.50	0	6,219	0.00%
2022/12/27	0.1	282.50	1	284.00	284.00	-0.9	6,224	-0.01%
2022/12/23	4	280.25	0	0.00	281.00	4	6,314	0.06%
2022/12/21	10	282.00	0	0.00	283.50	10	6,394	0.16%
2022/12/20	0	288.03	0.5	288.50	283.00	-0.5	6,408	-0.01%
2022/12/16	2	289.75	1	292.50	291.00	1	6,428	0.02%
2022/12/14	0	0.00	0.1	291.50	295.50	-0.1	6,367	0.00%
2022/12/13	2	291.75	3	292.20	291.50	-1	6,326	-0.02%
2022/12/12	0	0.00	0.5	291.50	293.50	-0.5	6,268	-0.01%
2022/12/09	1	293.00	1	295.50	294.50	0	6,337	0.00%
2022/12/08	1.1	289.10	1.1	292.11	294.50	0	6,341	0.00%
2022/12/07	1	295.50	0.1	294.50	294.50	0.9	6,355	0.01%
2022/12/06	0	0.00	0.1	300.00	301.00	-0.1	6,334	0.00%
2022/12/02	1.3	303.36	0	0.00	305.00	1.3	6,404	0.02%
2022/12/01	0	0.00	1	305.50	305.00	-1	6,403	-0.02%
2022/11/30	1	298.50	3	300.50	302.00	-2	6,349	-0.03%
2022/11/29	0	0.00	3.1	296.51	298.00	-3.1	6,266	-0.05%
2022/11/28	5	293.20	0	0.00	293.00	5	6,246	0.08%
2022/11/25	0	0.00	0.2	300.50	302.00	-0.2	6,239	0.00%
2022/11/24	0	0.00	16	300.78	302.00	-16	6,203	-0.26%
2022/11/23	0	0.00	9	295.50	295.50	-9	6,181	-0.15%
2022/11/21	0	0.00	1	296.00	293.50	-1	6,198	-0.02%
2022/11/17	0.1	288.00	0	0.00	292.00	0.1	6,157	0.00%
2022/11/16	0	0.00	1.1	290.36	288.50	-1.1	6,191	-0.02%
2022/11/15	1.1	286.77	73	289.98	293.00	-71.9	6,108	-1.18%
2022/11/14	0.4	285.00	5	285.60	285.50	-4.6	5,980	-0.08%
2022/11/11	1	281.00	8.2	282.11	283.50	-7.2	5,919	-0.12%
2022/11/10	2	270.00	0	0.00	271.00	2	5,787	0.03%
2022/11/09	10.1	274.50	0	0.00	274.00	10.1	5,787	0.17%
2022/11/08	0	0.00	1.2	274.80	274.00	-1.2	5,811	-0.02%
2022/11/07	0	0.00	1	272.50	273.00	-1	5,827	-0.02%
2022/11/03	1	264.50	1	267.00	267.00	0	5,942	0.00%
2022/11/02	0	0.00	4.2	269.15	268.50	-4.2	5,982	-0.07%
2022/11/01	0	0.00	3	259.83	261.00	-3	5,890	-0.05%
2022/10/31	5	257.70	1	263.00	257.50	4	5,861	0.07%
2022/10/28	1.3	258.08	1	263.00	258.00	0.3	5,930	0.01%
2022/10/27	1	257.00	3	260.00	258.00	-2	5,946	-0.03%
2022/10/26	2	254.00	2	255.00	256.00	0	6,026	0.00%
2022/10/25	5.4	257.69	4	257.25	259.50	1.4	5,989	0.02%
2022/10/24	1	268.00	0.1	268.00	268.50	0.9	5,924	0.02%
2022/10/21	0.1	267.50	1	270.00	267.00	-0.9	6,001	-0.02%
2022/10/20	2.1	261.38	3	264.33	265.50	-0.9	5,987	-0.01%
2022/10/19	1	269.50	1	272.50	268.00	0	5,926	0.00%
2022/10/18	3	270.83	3	272.17	272.50	0	5,938	0.00%
2022/10/17	5	268.50	4	268.88	268.50	1	5,911	0.02%
2022/10/14	4.2	268.60	1.1	266.32	266.00	3.1	5,871	0.05%
2022/10/13	2.1	266.77	0.1	267.50	268.00	2	5,867	0.03%
2022/10/12	3.4	272.73	4.2	271.74	272.00	-0.9	5,811	-0.01%
2022/10/11	5.2	264.92	3	265.33	264.50	2.2	5,770	0.04%
2022/10/07	1	278.00	3	275.83	275.00	-2	5,720	-0.03%
2022/10/06	2.2	276.78	6.8	277.83	278.50	-4.6	5,778	-0.08%
2022/10/05	0	0.00	86.4	264.88	269.50	-86.4	5,777	-1.50%
2022/10/04	3	255.83	4	257.00	258.50	-1	5,738	-0.02%
2022/10/03	2.1	250.55	2	251.50	252.00	0.1	5,734	0.00%
2022/09/30	4.1	250.73	1	253.50	253.00	3.1	5,806	0.05%
2022/09/29	81	250.00	0	0.00	252.50	81	5,831	1.39%
2022/09/28	2.2	256.36	0	0.00	252.00	2.2	5,843	0.04%
2022/09/27	1	259.50	1	262.00	262.00	0	5,842	0.00%
2022/09/26	2.1	260.71	1	263.50	260.50	1.1	5,877	0.02%
2022/09/23	0	0.00	0.1	269.00	266.50	-0.1	5,917	0.00%
2022/09/22	1.2	263.00	1.3	267.46	270.00	-0.1	5,978	0.00%
2022/09/20	1	272.50	0.4	270.00	271.00	0.6	6,062	0.01%
2022/09/19	1	269.00	0	0.00	269.00	1	6,091	0.02%
2022/09/12	0	0.00	0.2	269.50	270.00	-0.2	6,119	0.00%
2022/09/08	1	261.00	5	267.20	268.00	-4	6,155	-0.06%
2022/09/07	1	254.00	0	0.00	257.00	1	6,129	0.02%
2022/09/06	1	256.50	0	0.00	257.50	1	6,134	0.02%
2022/09/05	2.1	255.76	2	256.25	255.50	0.1	6,141	0.00%
2022/09/02	1	255.00	0	0.00	255.00	1	6,164	0.02%
2022/09/01	0.1	257.50	3	257.83	258.50	-2.9	6,131	-0.05%
2022/08/31	1.1	261.53	0	0.00	263.00	1.1	6,065	0.02%
2022/08/30	0	0.00	2	264.50	264.00	-2	6,027	-0.03%
2022/08/29	2.1	261.52	1	263.00	262.50	1.1	6,025	0.02%
2022/08/26	0	0.00	1	270.00	268.00	-1	5,979	-0.02%
2022/08/25	0	0.00	1.1	269.78	268.00	-1.1	5,937	-0.02%
2022/08/24	1	267.00	2	269.50	267.00	-1	5,926	-0.02%
2022/08/23	1.1	265.09	9	265.22	266.00	-7.9	5,986	-0.13%
2022/08/22	2.1	271.14	0.1	270.00	269.50	2	5,968	0.03%
2022/08/19	0.1	271.00	13	270.62	272.50	-12.9	5,988	-0.22%
2022/08/18	2	271.50	0.1	271.00	272.50	1.9	5,984	0.03%
2022/08/17	1	272.00	0	0.00	272.50	1	6,006	0.02%
2022/08/16	0.3	271.50	0	272.00	272.50	0.2	5,963	0.00%
2022/08/15	0	0.00	3.2	271.50	274.00	-3.2	5,951	-0.05%
2022/08/12	5.1	266.13	2	267.25	267.00	3.1	5,913	0.05%
2022/08/11	2	269.25	3	271.50	272.50	-1	5,864	-0.02%
2022/08/10	0.1	265.50	0.2	270.25	272.00	-0.1	5,811	0.00%
2022/08/09	2	264.00	0	0.00	265.00	2	5,751	0.03%
2022/08/08	2.3	263.02	0	0.00	264.50	2.3	5,692	0.04%
2022/08/05	0.2	262.00	0	0.00	262.50	0.2	5,722	0.00%
2022/08/04	4	259.37	0	0.00	261.00	4	5,712	0.07%
2022/08/03	0	0.00	2	263.00	264.00	-2	5,587	-0.04%
2022/08/02	0	256.50	0	0.00	258.50	0	5,541	0.00%
2022/08/01	0	0.00	1	260.00	258.50	-1	5,448	-0.02%
2022/07/29	3	259.00	14	258.46	258.00	-11	5,489	-0.20%
2022/07/28	0	0.00	74.1	263.12	262.00	-74.1	5,405	-1.37%
2022/07/27	1.1	248.19	6.3	252.66	254.00	-5.3	5,264	-0.10%
2022/07/26	4	249.00	0.1	248.50	249.00	3.9	5,243	0.07%
2022/07/25	0	0.00	1	250.00	250.50	-1	5,270	-0.02%
2022/07/22	2	247.00	5	246.90	248.00	-3	5,269	-0.06%
2022/07/21	1	248.51	3.2	249.48	250.00	-2.2	5,285	-0.04%
2022/07/20	1	250.00	1	250.00	249.00	0	5,328	0.00%
2022/07/19	2.1	246.67	13	246.50	246.00	-10.9	5,358	-0.20%
2022/07/18	5.5	246.54	4	245.25	245.00	1.5	5,388	0.03%
2022/07/15	4	244.38	1	244.00	245.00	3	5,331	0.06%
2022/07/14	0	0.00	1	239.50	239.50	-1	5,273	-0.02%
2022/07/13	2	241.00	1	241.00	239.50	1	5,153	0.02%
2022/07/12	0	0.00	1.2	230.32	231.00	-1.2	5,004	-0.02%
2022/07/08	15	224.00	1	222.00	227.50	14	4,938	0.28%
2022/07/07	1	217.50	1	223.00	221.00	0	4,883	0.00%
2022/07/04	1	215.00	1	219.50	219.00	0	4,779	0.00%
2022/06/30	1.1	220.60	1	222.50	221.50	0.1	4,734	0.00%
2022/06/29	0.1	226.00	0	0.00	227.50	0.1	4,712	0.00%
2022/06/24	0	0.00	1	240.00	239.00	-1	4,593	-0.02%
2022/06/23	0	0.00	1	234.00	234.00	-1	4,512	-0.02%
2022/06/20	0	0.00	1	222.00	220.00	-1	4,455	-0.02%
2022/06/17	1	223.00	4	224.50	227.00	-3	4,446	-0.07%
2022/06/16	1.1	229.07	3	229.83	227.50	-2	4,419	-0.04%
2022/06/15	2	225.25	1	225.00	225.00	1	4,488	0.02%
2022/06/13	1.1	228.56	0	0.00	228.00	1.1	4,603	0.02%
2022/06/10	0	0.00	1	238.50	237.00	-1	4,633	-0.02%
2022/06/09	0	0.00	1	236.00	235.00	-1	4,652	-0.02%
2022/06/08	1	235.00	1	234.50	234.50	0	4,773	0.00%
2022/06/07	1	232.00	0	0.00	233.00	1	4,895	0.02%
2022/06/02	0	0.00	0	239.00	236.50	0	5,069	0.00%
2022/05/30	0.2	234.00	0	0.00	238.50	0.2	5,154	0.00%
2022/05/27	0	0.00	1	228.00	231.50	-1	5,161	-0.02%
2022/05/25	0.1	224.00	0	0.00	222.50	0.1	5,406	0.00%
2022/05/23	2	227.75	1	230.00	225.00	1	5,443	0.02%
2022/05/20	0	0.00	2	224.25	226.50	-2	5,468	-0.04%
2022/05/19	2	221.50	0	0.00	222.00	2	5,431	0.04%
2022/05/18	0.1	229.50	1	229.00	231.00	-0.9	5,396	-0.02%
2022/05/17	1	225.00	0	0.00	225.00	1	5,392	0.02%
2022/05/16	1	222.00	1	225.50	223.00	0	5,391	0.00%
2022/05/12	0.1	221.50	0	0.00	218.50	0.1	5,516	0.00%
2022/05/11	0.5	223.50	0	0.00	223.50	0.5	5,557	0.01%
2022/05/09	1.1	230.53	0	0.00	230.00	1.1	5,570	0.02%
2022/05/06	32	232.72	0	0.00	234.00	32	5,644	0.57%
2022/05/03	1	245.00	0	0.00	242.50	1	5,723	0.02%
2022/04/27	1	247.00	0.3	247.50	245.00	0.7	5,696	0.01%
2022/04/26	0	0.00	3.3	246.75	252.00	-3.3	5,658	-0.06%
2022/04/25	1.3	237.00	0	0.00	236.50	1.3	5,558	0.02%
2022/04/22	2	246.75	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%
2022/04/15	3	250.33	0	0.00	249.50	3	5,744	0.05%
2022/04/13	0	0.00	2.1	255.04	255.50	-2.1	5,895	-0.04%
2022/04/12	8	247.50	0	0.00	248.50	8	6,001	0.13%
2022/04/11	64	250.61	0.1	253.00	250.50	63.9	6,165	1.04%
2022/04/08	0	0.00	2	260.75	261.00	-2	6,171	-0.03%
2022/04/06	0	0.00	0.1	264.50	263.50	-0.1	6,089	0.00%
2022/03/31	0	0.00	1.1	268.41	268.50	-1.1	6,046	-0.02%
2022/03/30	0	0.00	0.1	266.00	268.00	-0.1	6,023	0.00%
2022/03/25	0	0.00	0.3	268.27	268.00	-0.3	5,976	-0.01%
2022/03/24	0	0.00	9	265.94	266.50	-9	5,949	-0.15%
2022/03/23	0.1	263.50	0	0.00	264.50	0.1	5,966	0.00%
2022/03/22	0	0.00	1	263.50	262.00	-1	6,010	-0.02%
2022/03/21	2	263.25	2.1	262.54	261.00	-0.1	6,015	0.00%
2022/03/18	0.5	257.00	0	0.00	256.00	0.5	5,994	0.01%
2022/03/17	1	259.50	15	258.80	260.50	-14	5,919	-0.24%
2022/03/16	2	250.75	1	249.50	249.00	1	5,902	0.02%
2022/03/14	4.1	258.24	0	0.00	257.50	4.1	5,859	0.07%
2022/03/11	0.1	261.00	2	261.75	262.00	-2	5,846	-0.03%
2022/03/10	2.2	253.84	2	256.50	254.50	0.2	5,727	0.00%
2022/03/08	11.2	238.21	0	0.00	235.50	11.2	5,627	0.20%
2022/03/07	9.1	247.01	0	0.00	247.00	9.1	5,457	0.17%
2022/03/04	1.1	253.60	0	0.00	254.50	1.1	5,476	0.02%
2022/03/02	1	258.00	1	257.00	255.00	0	5,469	0.00%
2022/03/01	11	250.82	4	252.63	256.50	7	5,442	0.13%
2022/02/25	2	249.48	0	0.00	246.50	2	5,352	0.04%
2022/02/24	0.1	254.00	0	0.00	253.50	0.1	5,188	0.00%
2022/02/22	0.1	257.00	0	0.00	257.00	0.1	5,131	0.00%
2022/02/21	10.1	257.76	0	0.00	260.00	10.1	5,160	0.19%
2022/02/18	0	0.00	8.4	261.02	261.50	-8.4	5,237	-0.16%
2022/02/17	4.9	261.44	0	0.00	261.00	4.9	5,306	0.09%
2022/02/16	1	258.50	0	0.00	258.50	1	5,301	0.02%
2022/02/15	14.1	253.43	0	0.00	253.50	14.1	5,291	0.27%
2022/02/14	1.3	257.65	0	0.00	256.00	1.3	5,230	0.02%
2022/02/11	3	266.17	0	0.00	265.50	3	5,213	0.06%
2022/02/07	1	271.00	8	272.31	271.00	-7	5,302	-0.13%
2022/01/25	5.1	267.81	0	0.00	269.00	5.1	5,366	0.09%
2022/01/24	0	0.00	2	269.50	272.00	-2	5,462	-0.04%
2022/01/21	0	0.00	1.1	274.36	272.50	-1.1	5,584	-0.02%
2022/01/20	7	271.57	42.1	270.86	272.50	-35.1	5,662	-0.62%
2022/01/18	1.1	274.55	0	0.00	274.00	1.1	5,689	0.02%
2022/01/14	3.1	270.17	1	271.00	271.50	2.1	5,829	0.04%
2022/01/13	1.3	276.57	0	0.00	277.00	1.3	5,810	0.02%
2022/01/11	40	288.63	0	0.00	287.00	40	5,922	0.68%
2022/01/10	1	283.50	0	0.00	283.50	1	5,990	0.02%
2022/01/07	3	286.00	0	0.00	283.00	3	6,036	0.05%
2022/01/06	1.1	286.00	1	288.00	291.00	0.1	6,082	0.00%
2022/01/05	6	293.67	7.3	292.92	290.50	-1.3	6,030	-0.02%
2022/01/04	5	292.90	16.1	292.34	297.00	-11.1	5,941	-0.19%
2022/01/03	1.1	281.46	14.1	279.57	282.00	-13	5,736	-0.23%
2021/12/30	1	276.50	0	0.00	275.00	1	5,703	0.02%
2021/12/29	0	0.00	1.1	278.43	278.00	-1.1	5,763	-0.02%
2021/12/28	0	0.00	0.1	276.00	277.50	-0.1	5,852	0.00%
2021/12/27	1	275.50	5.4	273.97	275.50	-4.4	5,913	-0.07%
2021/12/24	0	0.00	0.4	271.00	270.50	-0.4	5,941	-0.01%
2021/12/23	0.1	269.50	1	269.50	270.00	-1	6,021	-0.02%
2021/12/21	0.1	267.00	0	0.00	266.00	0.1	6,143	0.00%
2021/12/20	1.1	266.36	0	0.00	264.00	1.1	6,207	0.02%
2021/12/17	0	0.00	1	269.00	269.00	-1	6,287	-0.02%
2021/12/16	1.1	266.09	1.1	272.27	266.00	0	6,256	0.00%
2021/12/15	1	266.50	0.2	267.00	267.50	0.8	6,311	0.01%
2021/12/13	1	268.50	0	0.00	270.00	1	6,378	0.02%
2021/12/10	0.3	270.83	4	270.50	271.00	-3.7	6,400	-0.06%
2021/12/09	0	0.00	11	267.41	269.00	-11	6,351	-0.17%
2021/12/03	2	263.00	1	262.50	261.50	1	6,370	0.02%
2021/12/02	0	0.00	1.1	260.45	261.50	-1.1	6,385	-0.02%
2021/12/01	1	258.50	0	0.00	258.00	1	6,380	0.02%
2021/11/30	1	256.00	1	258.00	256.00	0	6,421	0.00%
2021/11/26	5	252.60	0	0.00	252.00	5	6,397	0.08%
2021/11/25	1	258.00	1	262.00	259.00	0	6,527	0.00%
2021/11/23	4	255.25	0	0.00	255.00	4	6,547	0.06%
2021/11/22	1	259.00	0	0.00	259.00	1	6,572	0.02%
2021/11/19	0	0.00	0.2	261.00	261.00	-0.2	6,626	0.00%
2021/11/18	1	259.50	0	0.00	260.00	1	6,633	0.02%
2021/11/17	0	0.00	2	261.75	261.50	-2	6,621	-0.03%
2021/11/16	4	255.88	0	0.00	256.00	4	6,622	0.06%
2021/11/15	0	0.00	0.1	261.00	260.00	-0.1	6,688	0.00%
2021/11/12	0	0.00	1	263.00	261.00	-1	6,832	-0.01%
2021/11/11	1	259.00	0	0.00	259.00	1	6,996	0.01%
2021/11/10	0.1	265.00	1.2	265.79	265.00	-1.1	7,023	-0.02%
2021/11/09	0	0.00	6	264.92	266.00	-6	7,005	-0.09%
2021/11/08	0.1	261.50	3	260.50	259.50	-3	6,981	-0.04%
2021/11/05	1	258.00	2	261.00	262.00	-1	6,943	-0.01%
2021/11/04	0	0.00	4	252.13	253.50	-4	6,851	-0.06%
2021/11/03	3	247.33	1	248.50	247.00	2	6,809	0.03%
2021/11/02	1	256.00	5	254.50	252.00	-4	6,775	-0.06%
2021/11/01	0	0.00	2	252.75	257.50	-2	6,677	-0.03%
2021/10/29	3	246.83	3	251.66	245.00	0	6,571	0.00%
2021/10/28	1	247.00	6	248.83	252.50	-5	6,545	-0.08%
2021/10/27	2	243.50	0	0.00	244.50	2	6,488	0.03%
2021/10/26	7	245.14	1	247.00	244.50	6	6,511	0.09%
2021/10/25	0.2	244.20	0	0.00	242.50	0.2	6,487	0.00%
2021/10/22	6	244.67	0	0.00	244.00	6	6,498	0.09%
2021/10/21	21.2	256.31	0	0.00	253.00	21.2	6,467	0.33%
2021/10/20	6	255.25	0	0.00	254.50	6	6,446	0.09%
2021/10/19	2.7	252.51	10	255.25	259.00	-7.4	6,348	-0.12%
2021/10/18	7	245.71	3	247.00	249.50	4	6,260	0.06%
2021/10/15	3.2	237.07	3	240.00	240.00	0.2	6,152	0.00%
2021/10/14	9	239.55	0	0.00	235.50	9	6,115	0.15%
2021/10/12	1	243.00	0	0.00	247.00	1	6,208	0.02%
2021/10/08	0	251.00	0	0.00	250.50	0	6,432	0.00%
2021/10/07	0	0.00	2	248.25	248.50	-2	6,677	-0.03%
2021/10/06	0.1	244.00	1	242.00	244.50	-0.9	6,838	-0.01%
2021/10/05	4	243.50	2	245.00	245.00	2	6,788	0.03%
2021/10/04	1.1	244.24	0	0.00	240.00	1.1	6,716	0.02%
2021/10/01	9	248.00	14	248.46	248.00	-5	6,663	-0.07%
2021/09/30	0.2	250.00	0	0.00	252.00	0.2	6,611	0.00%
2021/09/29	1	248.00	0	0.00	248.50	1	6,538	0.02%
2021/09/28	1	254.00	0	0.00	252.50	1	6,485	0.02%
2021/09/24	2	262.75	2.1	262.27	260.00	-0.1	6,478	0.00%
2021/09/22	0.2	251.33	0	0.00	250.00	0.2	6,483	0.00%
2021/09/17	2.2	255.74	0	0.00	256.00	2.2	6,393	0.03%
2021/09/16	1	258.50	0	0.00	260.00	1	6,390	0.02%
2021/09/15	0.1	260.00	0	0.00	258.00	0.1	6,445	0.00%
2021/09/13	8	264.93	0	0.00	263.50	8	6,446	0.12%
2021/09/10	1	267.00	1	270.00	269.00	0	6,413	0.00%
2021/09/07	5	270.00	0.2	271.50	271.50	4.9	6,535	0.07%
2021/09/06	5	271.50	1	273.50	273.50	4	6,572	0.06%
2021/09/03	5	270.50	1	271.00	272.00	4	6,531	0.06%
2021/09/02	3	268.50	0	0.00	268.50	3	6,505	0.05%
2021/08/31	24.1	267.94	1	268.50	270.50	23.1	6,447	0.36%
2021/08/30	0	0.00	7	279.36	279.50	-7	6,302	-0.11%
2021/08/27	0.2	278.00	9	278.67	279.00	-8.9	6,324	-0.14%
2021/08/26	2	277.00	1	280.50	276.50	1	6,330	0.02%
2021/08/25	0	0.00	3	273.67	277.50	-3	6,329	-0.05%
2021/08/23	2	270.50	1.1	268.10	270.00	1	6,332	0.02%
2021/08/20	2	265.75	0	0.00	263.00	2	6,313	0.03%
2021/08/19	1	269.50	5	270.60	269.00	-4	6,388	-0.06%
2021/08/18	0.1	266.92	1	267.00	267.00	-0.9	6,264	-0.01%
2021/08/17	26.1	266.89	0	0.00	262.00	26.1	6,120	0.43%
2021/08/16	0	279.83	2.1	278.27	279.00	-2	5,946	-0.03%
2021/08/13	1	272.00	2	273.50	274.00	-1	5,988	-0.02%
2021/08/12	4.1	276.63	5	276.50	276.50	-1	6,034	-0.02%
2021/08/11	1	277.50	2	279.50	280.00	-1	6,028	-0.02%
2021/08/10	3.1	278.69	2	281.50	278.00	1.1	6,107	0.02%
2021/08/09	71	280.00	0	0.00	281.50	71	6,164	1.15%
2021/08/06	6	286.00	0	0.00	285.00	6	6,230	0.10%
2021/08/05	1	286.00	0	0.00	287.00	1	6,349	0.02%
2021/08/04	0.3	287.00	0	0.00	286.50	0.3	6,560	0.00%
2021/08/03	2	285.03	2	287.50	287.50	0	6,696	0.00%
2021/08/02	0.1	287.00	0	0.00	287.00	0.1	6,630	0.00%
2021/07/30	1	285.00	1	288.50	287.00	0	6,670	0.00%
2021/07/29	1	290.00	21	294.10	291.50	-20	6,744	-0.30%
2021/07/28	0.2	291.44	23	290.50	292.00	-22.8	6,843	-0.33%
2021/07/27	4.1	295.70	0	0.00	292.00	4.1	6,954	0.06%
2021/07/26	1	300.00	0	0.00	299.00	1	7,031	0.01%
2021/07/23	1	306.00	2	306.50	304.00	-1	7,221	-0.01%
2021/07/22	5.1	306.94	1.2	311.67	303.00	3.9	7,307	0.05%
2021/07/21	0.2	301.00	2	302.50	306.00	-1.8	7,336	-0.02%
2021/07/20	2.2	298.51	0	0.00	300.00	2.2	7,312	0.03%
2021/07/19	23.2	306.60	0	0.00	308.00	23.2	7,352	0.32%
2021/07/16	1.1	322.17	1	324.00	319.50	0.1	7,368	0.00%
2021/07/15	5.2	328.98	5.1	324.09	320.50	0.1	7,429	0.00%
2021/07/14	0	0.00	88.4	316.83	323.00	-88.4	7,510	-1.18%
2021/07/13	0	0.00	0.2	306.73	307.00	-0.2	7,306	0.00%
2021/07/12	0	0.00	1	299.50	299.50	-1	7,147	-0.01%
2021/07/09	1	296.00	0	0.00	295.00	1	7,204	0.01%
2021/07/08	1	298.00	1	301.50	301.50	0	7,236	0.00%
2021/07/06	0	0.00	0.4	301.50	303.50	-0.4	7,341	-0.01%
2021/07/05	0	0.00	2	304.00	304.00	-2	7,396	-0.03%
2021/07/02	3	301.83	5	304.00	299.00	-2	7,426	-0.03%
2021/06/30	0	0.00	2.2	301.86	303.00	-2.2	7,452	-0.03%
2021/06/29	1	299.00	2	299.50	299.50	-1	7,513	-0.01%
2021/06/28	0	0.00	9	296.17	297.00	-9	7,553	-0.12%
2021/06/25	1.1	290.57	6	294.25	295.00	-5	7,636	-0.06%
2021/06/24	9.1	290.12	0	0.00	290.00	9.1	7,589	0.12%
2021/06/23	4	295.13	0	0.00	296.00	4	7,550	0.05%
2021/06/22	0	0.00	3	299.00	296.00	-3	7,564	-0.04%
2021/06/21	1	295.50	0	0.00	294.00	1	7,547	0.01%
2021/06/18	0	0.00	4	299.50	299.50	-4	7,535	-0.05%
2021/06/17	2	299.50	0	0.00	299.50	2	7,434	0.03%
2021/06/15	1	302.00	2.1	304.84	302.00	-1.1	7,627	-0.01%
2021/06/11	0	295.00	1	298.00	296.50	-1	7,614	-0.01%
2021/06/09	3	295.50	1	298.50	295.00	2	7,788	0.03%
2021/06/07	0	0.00	3	296.83	297.00	-3	8,083	-0.04%
2021/06/04	0	0.00	20	297.38	297.00	-20	8,210	-0.24%
2021/06/03	1	295.00	0	0.00	297.00	1	8,421	0.01%
2021/06/02	1	297.00	0.2	297.00	298.50	0.8	8,510	0.01%
2021/06/01	0	0.00	1	295.00	297.00	-1	8,612	-0.01%
2021/05/31	0	0.00	4.1	292.13	296.00	-4.1	8,755	-0.05%
2021/05/28	3	291.67	0.1	293.00	291.50	2.9	8,813	0.03%
2021/05/27	2	285.75	1	287.00	293.50	1	8,955	0.01%
2021/05/26	0	0.00	1	290.00	290.00	-1	9,116	-0.01%
2021/05/25	3	287.33	2.1	289.24	290.00	0.9	9,278	0.01%
2021/05/24	2	285.75	1	283.00	285.00	1	9,379	0.01%
2021/05/21	0	0.00	4	288.88	289.00	-4	9,496	-0.04%
2021/05/20	4.2	276.57	4	280.00	281.00	0.2	9,525	0.00%
2021/05/19	3	274.50	3	274.83	273.50	0	9,565	0.00%
2021/05/18	0	0.00	1	274.50	274.50	-1	9,817	-0.01%
2021/05/17	2	266.00	6	261.92	266.50	-4	10,280	-0.04%
2021/05/14	9.1	266.63	2	269.25	266.50	7.1	10,532	0.07%
2021/05/13	3	266.34	1	267.50	264.50	2	10,530	0.02%
2021/05/12	3.1	262.10	0.1	265.00	265.00	3	10,497	0.03%
2021/05/11	8.1	272.51	0	0.00	271.00	8.1	10,427	0.08%
2021/05/10	0.1	289.00	2	295.00	287.50	-1.9	10,349	-0.02%
2021/05/07	0	292.50	3.1	288.32	293.50	-3.1	10,556	-0.03%
2021/05/06	2.3	279.04	0	0.00	283.00	2.3	10,604	0.02%
2021/05/05	17.2	288.04	1	292.00	283.50	16.2	10,605	0.15%
2021/05/04	46.1	294.56	3.1	301.45	291.50	43	10,601	0.41%
2021/05/03	0.1	303.00	2.1	306.86	306.50	-2	10,520	-0.02%
2021/04/29	1.1	302.45	37.2	310.15	302.50	-36.1	10,571	-0.34%
2021/04/28	0	0.00	21.2	303.43	305.50	-21.2	10,525	-0.20%
2021/04/27	3	299.83	1.1	301.73	302.00	1.9	10,594	0.02%
2021/04/26	2	298.99	0	0.00	298.00	2	10,649	0.02%
2021/04/23	0	0.00	1.2	296.13	297.00	-1.2	11,017	-0.01%
2021/04/22	49.2	295.12	6.5	296.19	293.00	42.7	11,200	0.38%
2021/04/21	2	302.25	2	302.00	301.00	0	11,269	0.00%
2021/04/20	1	309.00	45.3	309.50	307.50	-44.3	11,321	-0.39%
2021/04/19	0	0.00	2.1	297.18	298.00	-2.1	11,243	-0.02%
2021/04/16	0	0.00	4	296.50	296.50	-4	11,421	-0.04%
2021/04/15	0.1	291.00	3	292.33	295.50	-2.9	11,843	-0.02%
2021/04/14	2	291.75	1	290.00	291.50	1	12,150	0.01%
2021/04/13	1	292.00	2.1	293.81	292.00	-1.1	12,554	-0.01%
2021/04/12	2.2	292.03	0	0.00	291.00	2.2	12,759	0.02%
2021/04/08	1	297.50	1	297.50	297.00	0	12,809	0.00%
2021/04/07	1	296.50	0	0.00	298.50	1	12,818	0.01%
2021/04/06	1	298.50	1.1	298.55	298.00	-0.1	12,773	0.00%
2021/04/01	10.2	294.00	19	295.26	295.50	-8.8	12,726	-0.07%
2021/03/31	4	290.13	1	289.50	288.00	3	12,593	0.02%
2021/03/30	2.1	290.75	2	289.00	292.50	0.1	12,538	0.00%
2021/03/29	1	287.00	0	0.00	288.00	1	12,459	0.01%
2021/03/26	1.1	286.77	2	287.50	288.00	-0.9	12,493	-0.01%
2021/03/25	1	282.50	5	282.00	284.00	-4	12,538	-0.03%
2021/03/23	2	287.75	1	288.00	288.00	1	12,582	0.01%
2021/03/22	1	283.00	0	0.00	287.00	1	12,608	0.01%
2021/03/19	3.1	285.00	5	284.50	283.00	-2	12,739	-0.02%
2021/03/18	3.2	287.03	4.4	287.74	288.00	-1.2	12,699	-0.01%
2021/03/17	1	282.00	1	281.50	284.00	0	12,670	0.00%
2021/03/16	0	0.00	3	282.50	282.00	-3	12,653	-0.02%
2021/03/15	5	279.40	0	0.00	277.50	5	12,623	0.04%
2021/03/12	6	282.00	11	282.91	282.00	-5	12,679	-0.04%
2021/03/11	1.1	281.00	8	276.63	281.50	-6.9	12,777	-0.05%
2021/03/10	12	267.42	1	270.50	265.00	11	12,730	0.09%
2021/03/09	7.3	263.03	0	0.00	263.50	7.3	12,665	0.06%
2021/03/08	3	274.00	3	270.50	270.50	0	12,526	0.00%
2021/03/05	1.2	276.43	1	275.50	275.00	0.2	12,528	0.00%
2021/03/04	3.3	281.80	5	281.50	281.00	-1.8	12,597	-0.01%
2021/03/03	4.1	285.13	5	289.10	289.00	-1	12,531	-0.01%
2021/03/02	1	287.50	5	293.00	288.00	-4	12,523	-0.03%
2021/02/26	11.1	285.42	0	0.00	280.50	11.1	12,443	0.09%
2021/02/25	7	293.28	1	292.50	294.50	6	12,163	0.05%
2021/02/24	10	298.45	0.6	296.00	294.00	9.4	12,077	0.08%
2021/02/23	35	296.94	7.2	302.37	303.00	27.8	11,987	0.23%
2021/02/22	10	300.75	1	305.50	301.00	9	11,955	0.08%
2021/02/19	4	299.25	2	300.50	300.00	2	11,887	0.02%
2021/02/18	0.1	307.00	5.1	307.28	306.00	-5	11,834	-0.04%
2021/02/17	0	0.00	16	295.00	299.50	-16	11,619	-0.14%
2021/02/05	24.4	279.56	2	280.00	280.50	22.4	11,080	0.20%
2021/02/04	0	0.00	2.2	286.86	287.00	-2.2	10,881	-0.02%
2021/02/03	4	284.38	3	289.00	284.00	1	10,819	0.01%
2021/02/02	15	286.67	1	292.00	286.00	14	10,738	0.13%
2021/02/01	0.2	283.98	2	285.00	285.00	-1.8	10,605	-0.02%
2021/01/29	8.2	291.67	5.2	297.03	282.50	3	10,611	0.03%
2021/01/28	2.1	283.54	2.1	285.49	287.50	0	10,465	0.00%
2021/01/27	1.1	286.93	0	0.00	287.50	1.1	10,350	0.01%
2021/01/26	15.1	290.80	2	291.75	289.00	13.1	10,236	0.13%
2021/01/25	0	0.00	2	291.50	295.50	-2	10,157	-0.02%
2021/01/22	6.1	293.34	2	290.50	291.00	4.1	10,248	0.04%
2021/01/21	2	295.00	4	297.25	299.00	-2	10,109	-0.02%
2021/01/20	11	295.09	7	295.36	294.50	4	10,044	0.04%
2021/01/19	1.1	294.37	5	294.90	294.00	-3.9	9,992	-0.04%
2021/01/18	13	285.81	16	287.03	289.50	-3	9,867	-0.03%
2021/01/15	24.2	300.19	3	308.33	299.50	21.2	9,503	0.22%
2021/01/14	10.2	306.32	9	306.22	306.00	1.1	9,217	0.01%
2021/01/13	36	312.00	2	312.50	312.50	34	8,987	0.38%
2021/01/12	70	319.75	15	314.97	314.00	55	8,809	0.62%
2021/01/11	2.1	307.76	75	311.09	313.00	-72.9	8,579	-0.85%
2021/01/08	43.2	315.39	0	0.00	310.00	43.2	8,383	0.51%
2021/01/07	4	309.75	2.4	310.05	316.00	1.5	7,990	0.02%
2021/01/06	90	287.14	4	291.13	298.00	86	7,644	1.12%
2021/01/05	2.1	277.07	7	281.64	276.50	-4.9	7,261	-0.07%
2021/01/04	5	265.20	0	0.00	265.00	5	7,118	0.07%
2020/12/30	0.6	259.50	40	258.00	260.00	-39.4	7,019	-0.56%
2020/12/28	0	0.00	3	254.32	254.50	-3	7,092	-0.04%
2020/12/25	0	0.00	3	250.50	249.00	-3	7,102	-0.04%
2020/12/24	41	248.32	1	250.00	247.50	40	7,141	0.56%
2020/12/23	1	247.00	0	0.00	248.00	1	7,158	0.01%
2020/12/22	4	250.63	0	253.00	247.00	4	7,235	0.06%
2020/12/21	1	251.00	3	253.00	258.00	-2	7,255	-0.03%
2020/12/18	0	0.00	3	245.83	248.00	-3	7,213	-0.04%
2020/12/17	4	246.25	2	249.00	247.00	2	7,157	0.03%
2020/12/16	3	246.18	2	249.00	248.00	1	7,098	0.01%
2020/12/15	1.2	245.17	4	247.88	245.50	-2.8	7,097	-0.04%
2020/12/14	1.3	245.28	0	0.00	246.00	1.3	6,941	0.02%
2020/12/11	0.1	247.58	0	0.00	250.50	0.1	6,871	0.00%
2020/12/10	2.2	247.19	2	247.00	248.00	0.2	6,838	0.00%
2020/12/09	0.1	250.00	0	0.00	251.00	0.1	6,814	0.00%
2020/12/08	1	247.51	1	249.00	249.00	0	6,771	0.00%
2020/12/07	6.4	251.76	0	0.00	250.00	6.4	6,635	0.10%
2020/12/04	2	242.00	11	240.14	247.00	-9	6,466	-0.14%
2020/12/03	0	0.00	11	236.45	237.00	-11	6,338	-0.17%
2020/12/02	11	231.59	1	231.00	232.00	10	6,322	0.16%
2020/12/01	1	225.00	10	228.00	227.00	-9	6,360	-0.14%
2020/11/30	1	221.03	1	226.00	224.50	0	6,277	0.00%
2020/11/27	1	219.00	10	221.00	220.00	-9	6,122	-0.15%
2020/11/26	0	0.00	2	210.75	216.00	-2	6,102	-0.03%
2020/11/25	1	207.50	0	0.00	207.50	1	6,072	0.02%
2020/11/24	3	208.67	4	209.00	209.50	-1	6,033	-0.02%
2020/11/23	2	212.00	0	0.00	212.00	2	6,041	0.03%
2020/11/19	0	0.00	2.1	206.49	208.00	-2.1	5,955	-0.03%
2020/11/18	1.1	202.01	0	0.00	203.00	1.1	5,913	0.02%
2020/11/16	1	200.00	11	202.55	202.00	-10	6,079	-0.16%
2020/11/12	0	0.00	7	200.57	202.00	-7	6,023	-0.12%
2020/11/10	2	193.50	1	193.00	193.00	1	5,866	0.02%
2020/11/09	1	196.00	1	198.50	197.50	0	5,906	0.00%
2020/11/06	1	193.50	3	193.67	194.50	-2	6,009	-0.03%
2020/11/05	1	189.50	0	0.00	189.50	1	5,996	0.02%
2020/11/04	4	187.25	5	190.50	192.00	-1	5,991	-0.02%
2020/11/03	1	186.50	1	189.50	188.00	0	6,046	0.00%
2020/11/02	5.1	185.61	0	0.00	188.00	5.1	6,107	0.08%
2020/10/30	2	189.25	20	191.00	190.00	-18	6,184	-0.29%
2020/10/29	1	195.50	0	0.00	195.00	1	6,153	0.02%
2020/10/27	0	0.00	13	197.50	203.00	-13	6,435	-0.20%
2020/10/26	0	0.00	1	194.00	194.50	-1	6,622	-0.02%
2020/10/23	1	192.50	0	0.00	192.00	1	6,806	0.01%
2020/10/22	1	194.00	0	0.00	194.50	1	6,914	0.01%
2020/10/16	0	0.00	2	195.00	195.00	-2	7,338	-0.03%
2020/10/12	0	0.00	1	196.00	196.00	-1	7,604	-0.01%
2020/10/08	0	0.00	2	192.25	193.00	-2	7,574	-0.03%
2020/10/07	1	189.50	1	191.50	191.00	0	7,607	0.00%
2020/10/06	1	189.00	3	191.00	191.50	-2	7,633	-0.03%
2020/10/05	0	0.00	1	191.00	189.50	-1	7,735	-0.01%
2020/09/30	0	0.00	2	188.75	189.00	-2	7,780	-0.03%
2020/09/28	1	179.00	0	0.00	182.50	1	7,926	0.01%
2020/09/25	0.1	177.00	1	177.50	176.50	-0.9	8,133	-0.01%
2020/09/24	1	181.50	0	0.00	183.00	1	8,207	0.01%
2020/09/23	1	184.00	1	185.50	185.00	0	8,252	0.00%
2020/09/22	2	186.25	0	0.00	185.50	2	8,288	0.02%
2020/09/18	1	188.50	2	191.00	191.00	-1	8,586	-0.01%
2020/09/17	0	0.00	2	190.00	191.00	-2	8,638	-0.02%
2020/09/16	3	190.50	1	190.00	191.00	2	8,829	0.02%
2020/09/15	1	190.00	0	0.00	188.50	1	8,983	0.01%
2020/09/14	0	0.00	2	189.00	189.00	-2	9,198	-0.02%
2020/09/11	0	0.00	3	186.33	187.50	-3	9,408	-0.03%
2020/09/10	4	184.50	3	185.00	185.50	1	9,502	0.01%
2020/09/09	3	181.33	2	182.75	184.00	1	9,624	0.01%
2020/09/08	0	0.00	2	184.25	184.50	-2	9,664	-0.02%
2020/09/07	6	181.50	0	0.00	182.00	6	9,760	0.06%
2020/09/04	5	186.40	2	187.00	186.00	3	9,838	0.03%
2020/09/03	0	0.00	3	192.00	191.50	-3	9,881	-0.03%
2020/09/02	2	189.75	1	194.50	189.50	1	10,189	0.01%
2020/09/01	3	188.50	1	191.50	190.50	2	10,200	0.02%
2020/08/31	23	189.57	1	196.00	189.00	22	10,210	0.22%
2020/08/27	3	193.67	3	194.50	193.50	0	10,476	0.00%
2020/08/26	1	194.00	0	0.00	197.00	1	10,533	0.01%
2020/08/25	1	196.00	0.2	197.00	195.50	0.8	10,654	0.01%
2020/08/24	0	0.00	21	196.02	197.00	-21	10,689	-0.20%
2020/08/21	26	189.67	6	191.75	191.00	20	10,666	0.19%
2020/08/20	2	193.25	2	195.00	190.50	0	10,526	0.00%
2020/08/19	1	200.00	4	203.88	200.00	-3	10,394	-0.03%
2020/08/18	1.1	201.50	2	201.00	201.50	-0.9	10,373	-0.01%
2020/08/17	0	0.00	1	203.50	204.00	-1	10,355	-0.01%
2020/08/14	1	200.00	0	0.00	201.50	1	10,369	0.01%
2020/08/13	3	199.00	4	201.38	201.50	-1	10,366	-0.01%
2020/08/12	3	197.67	5	198.50	198.50	-2	10,322	-0.02%
2020/08/11	4	199.88	2	204.25	199.50	2	10,220	0.02%
2020/08/10	0	0.00	2	201.75	201.50	-2	10,180	-0.02%
2020/08/07	3	200.17	0	0.00	200.50	3	10,186	0.03%
2020/08/06	1	201.50	1	204.00	204.50	0	10,203	0.00%
2020/08/05	4	203.38	1	204.00	204.50	3	10,186	0.03%
2020/08/03	1.1	202.95	13	205.38	202.50	-11.9	9,991	-0.12%
2020/07/31	1	201.50	12	202.38	200.00	-11	9,801	-0.11%
2020/07/30	2	200.00	2	201.50	197.50	0	9,591	0.00%
2020/07/29	3	190.00	1	188.50	191.00	2	9,357	0.02%
2020/07/28	1.1	188.73	0	0.00	187.00	1.1	9,273	0.01%
2020/07/27	0	0.00	5	187.80	188.50	-5	9,361	-0.05%
2020/07/24	2	187.75	2	187.75	184.50	0	9,299	0.00%
2020/07/23	1	189.00	2	188.75	190.00	-1	9,220	-0.01%
2020/07/22	2.1	190.55	15	191.77	192.50	-12.9	9,198	-0.14%
2020/07/21	2	187.00	4	186.13	185.50	-2	9,011	-0.02%
2020/07/20	4	181.00	3	181.17	182.00	1	8,932	0.01%
2020/07/17	1	184.50	13	187.96	184.00	-12	8,887	-0.14%
2020/07/16	1	183.50	3	185.33	185.00	-2	8,791	-0.02%
2020/07/15	2	184.75	0	0.00	184.50	2	8,756	0.02%
2020/07/14	3	184.50	1	185.00	185.00	2	8,739	0.02%
2020/07/13	3	184.67	101	185.02	186.50	-98	8,712	-1.12%	大賣/
2020/07/10	2	180.25	24	183.08	183.50	-22	8,784	-0.25%
2020/07/09	1	182.00	7	182.43	180.50	-6	8,750	-0.07%
2020/07/08	1	176.00	2	177.75	179.50	-1	8,643	-0.01%
2020/07/07	3	174.33	2	175.50	175.00	1	8,588	0.01%
2020/07/06	0	0.00	77	173.28	176.50	-77	8,511	-0.90%
2020/07/03	1	167.00	6	169.75	169.50	-5	8,319	-0.06%
2020/07/02	7	165.36	1	165.50	165.50	6	8,224	0.07%
2020/07/01	0	0.00	1	169.00	169.50	-1	8,169	-0.01%
2020/06/30	1	167.00	0	0.00	167.50	1	8,096	0.01%
2020/06/29	1	169.50	3	169.50	168.50	-2	8,034	-0.02%
2020/06/24	6	168.00	4	168.88	168.00	2	7,845	0.03%
2020/06/23	1	167.00	2	169.25	170.00	-1	7,789	-0.01%
2020/06/22	1	165.00	2	167.25	169.00	-1	7,631	-0.01%
2020/06/19	1	165.00	24	165.90	166.50	-23	7,541	-0.30%
2020/06/18	2	161.25	6	162.25	162.50	-4	7,329	-0.05%
2020/06/17	0	0.00	4	158.63	159.00	-4	7,188	-0.06%
2020/06/16	1	155.50	1	157.50	157.00	0	7,248	0.00%
2020/06/12	4	154.50	1	154.00	155.00	3	7,240	0.04%
2020/06/11	4	158.63	1	160.50	156.50	3	7,220	0.04%
2020/06/10	0.1	160.00	4	162.00	160.50	-3.9	7,181	-0.05%
2020/06/09	3	159.00	7.1	159.84	159.00	-4.1	7,355	-0.06%
2020/06/08	0	0.00	78	154.51	155.00	-78	7,223	-1.08%
2020/06/05	1	153.50	1	153.50	153.50	0	7,217	0.00%
2020/06/04	1	151.50	2	152.50	152.50	-1	7,195	-0.01%
2020/06/03	0	0.00	2	151.00	151.50	-2	7,156	-0.03%
2020/06/02	76	144.51	2	145.50	145.00	74	6,973	1.06%
2020/06/01	0	0.00	4	141.50	144.00	-4	6,888	-0.06%
2020/05/29	0	0.00	1	138.50	138.00	-1	6,749	-0.01%
2020/05/28	2	139.25	0	0.00	139.00	2	6,715	0.03%
2020/05/27	1	141.00	2	141.00	141.00	-1	6,761	-0.01%
2020/05/26	0	0.00	1	140.00	140.00	-1	6,808	-0.01%
2020/05/25	1	138.50	1	139.50	139.50	0	6,827	0.00%
2020/05/22	4	138.88	3	138.50	138.00	1	6,852	0.01%
2020/05/21	3	141.50	0	0.00	141.50	3	6,869	0.04%
2020/05/20	0.4	141.00	0	0.00	141.00	0.4	6,857	0.01%
2020/05/19	0	0.00	1	139.50	141.00	-1	6,855	-0.01%
2020/05/15	4	138.13	3	139.33	138.50	1	6,829	0.01%
2020/05/13	1.2	134.67	12	139.25	140.50	-10.8	6,751	-0.16%
2020/05/12	3	137.00	1	138.50	137.00	2	6,687	0.03%
2020/05/11	1	141.00	0	0.00	140.00	1	6,679	0.01%
2020/05/08	0	0.00	1	140.50	140.00	-1	6,704	-0.01%
2020/05/07	1	138.00	2	139.50	139.00	-1	6,695	-0.01%
2020/05/06	2	137.50	1	138.50	138.50	1	6,732	0.01%
2020/05/05	0	0.00	2	138.25	139.00	-2	6,692	-0.03%
2020/05/04	1	136.00	0	0.00	136.00	1	6,700	0.01%
2020/04/30	1	140.00	1	141.50	140.00	0	6,627	0.00%
2020/04/29	0	0.00	2	138.00	138.00	-2	6,460	-0.03%
2020/04/28	0	0.00	6	134.50	135.00	-6	6,480	-0.09%
2020/04/27	0	0.00	2	134.00	133.50	-2	6,652	-0.03%
2020/04/24	0	0.00	2	131.00	131.00	-2	6,727	-0.03%
2020/04/23	3	130.33	5	132.60	129.50	-2	6,769	-0.03%
2020/04/22	1	129.50	11	129.18	131.00	-10	6,800	-0.15%
2020/04/21	5	129.30	16	131.63	128.50	-11	6,834	-0.16%
2020/04/20	6	131.50	0	0.00	131.00	6	6,824	0.09%
2020/04/17	5	135.30	4	136.13	134.50	1	6,786	0.01%
2020/04/16	6	134.00	1	133.50	134.00	5	6,778	0.07%
2020/04/15	1	137.00	4	137.50	136.50	-3	6,857	-0.04%
2020/04/14	1	130.50	6	130.58	132.00	-5	6,752	-0.07%
2020/04/13	9	125.61	0	0.00	125.00	9	6,728	0.13%
2020/04/10	11	127.45	59	128.41	128.00	-48	6,762	-0.71%
2020/04/09	0	0.00	1	126.50	125.00	-1	6,768	-0.01%
2020/04/08	2	125.00	2	125.00	125.00	0	6,739	0.00%
2020/04/07	0	0.00	5	121.40	121.00	-5	6,709	-0.07%
2020/04/06	13	117.96	2	118.75	119.00	11	6,804	0.16%
2020/04/01	3	119.17	1	121.00	120.00	2	6,727	0.03%
2020/03/31	2	119.75	3	120.83	120.50	-1	6,725	-0.01%
2020/03/30	1	117.00	3	119.17	119.50	-2	6,668	-0.03%
2020/03/27	5	119.70	9	120.72	118.00	-4	6,654	-0.06%
2020/03/26	2	118.75	4	120.13	120.00	-2	6,631	-0.03%
2020/03/25	1	118.50	3	119.00	119.00	-2	6,698	-0.03%
2020/03/24	1	115.00	3	117.50	115.00	-2	6,667	-0.03%
2020/03/23	5	110.90	3	113.00	112.50	2	6,714	0.03%
2020/03/20	1	116.50	2.2	116.64	117.50	-1.2	6,693	-0.02%
2020/03/19	1	111.50	5	112.00	111.00	-4	6,643	-0.06%
2020/03/18	1	116.50	1	118.00	115.00	0	6,604	0.00%
2020/03/17	1	116.00	1	117.50	115.50	0	6,554	0.00%
2020/03/16	59	118.00	2	116.00	118.00	57	6,460	0.88%
2020/03/13	5	117.20	4	117.25	120.00	1	6,356	0.02%
2020/03/12	7	125.71	4	130.38	123.50	3	6,073	0.05%
2020/03/11	4	133.38	2	134.25	133.00	2	5,867	0.03%
2020/03/10	2	132.75	3	134.33	133.00	-1	5,832	-0.02%
2020/03/09	2	135.25	0	0.00	133.00	2	5,776	0.03%
2020/03/06	4	139.13	3	139.00	138.50	1	5,654	0.02%
2020/03/05	0	0.00	1	141.50	142.50	-1	5,654	-0.02%
2020/03/04	0	0.00	4	139.00	140.00	-4	5,743	-0.07%
2020/03/03	2	139.00	0	0.00	138.00	2	5,843	0.03%
2020/03/02	3	137.33	1	138.00	138.00	2	5,835	0.03%
2020/02/27	1	141.50	1	143.00	140.00	0	5,910	0.00%
2020/02/26	0	0.00	2	142.25	142.00	-2	5,842	-0.03%
2020/02/24	4	141.63	0	0.00	141.50	4	5,792	0.07%
2020/02/21	1	143.00	1	145.00	144.50	0	5,787	0.00%
2020/02/20	1	143.50	0	0.00	144.00	1	5,860	0.02%
2020/02/19	2	143.50	5	144.40	143.50	-3	5,833	-0.05%
2020/02/18	6	142.58	0	0.00	142.00	6	5,914	0.10%
2020/02/17	4	144.50	0	0.00	144.50	4	5,893	0.07%
2020/02/14	2	144.25	2	145.75	146.50	0	5,939	0.00%
2020/02/12	0	0.00	7	143.79	144.00	-7	5,916	-0.12%
2020/02/11	4	142.00	0	0.00	142.50	4	5,928	0.07%
2020/02/10	2	142.00	0	0.00	143.00	2	6,084	0.03%
2020/02/07	6	143.92	1	145.50	143.50	5	6,221	0.08%
2020/02/06	0	0.00	1	147.00	147.00	-1	6,445	-0.02%
2020/02/05	0	0.00	5	143.90	145.50	-5	6,521	-0.08%
2020/02/04	1	140.50	2	141.75	142.50	-1	6,507	-0.02%
2020/02/03	3	138.33	12	138.17	140.50	-9	6,618	-0.14%
2020/01/31	6	144.08	1	146.00	143.00	5	6,656	0.08%
2020/01/30	2	145.50	0.2	143.50	143.00	1.8	6,897	0.03%
2020/01/20	0	0.00	2	153.25	152.50	-2	6,756	-0.03%
2020/01/17	2	150.00	3	151.67	152.00	-1	6,685	-0.01%
2020/01/16	0	0.00	7	150.21	151.00	-7	6,757	-0.10%
2020/01/15	7	148.71	0	0.00	148.50	7	6,755	0.10%
2020/01/14	0	0.00	1	151.00	151.00	-1	6,760	-0.01%
2020/01/13	2	149.50	2	151.50	149.50	0	6,828	0.00%
2020/01/10	2	150.25	0	0.00	151.00	2	6,891	0.03%
2020/01/09	1	151.00	7	151.21	152.00	-6	6,880	-0.09%
2020/01/08	5	147.60	1	148.50	148.00	4	6,866	0.06%
2020/01/07	2	147.25	6	149.42	149.00	-4	6,885	-0.06%
2020/01/06	7	148.79	1	149.00	149.00	6	7,018	0.09%
2020/01/03	2	149.50	4	150.88	151.50	-2	7,172	-0.03%
2020/01/02	1	151.00	0	0.00	151.00	1	7,145	0.01%
2019/12/31	1	151.50	1	152.50	151.50	0	7,212	0.00%
2019/12/30	1	150.00	9	151.56	152.00	-8	7,322	-0.11%
2019/12/27	0	0.00	3	147.50	148.00	-3	7,179	-0.04%
2019/12/26	2	146.50	0	0.00	146.00	2	7,226	0.03%
2019/12/25	1	147.00	2	147.00	147.00	-1	7,334	-0.01%
2019/12/24	7	146.50	0	0.00	146.50	7	7,488	0.09%
2019/12/23	2	147.00	3	147.83	148.50	-1	7,697	-0.01%
2019/12/20	3	147.67	9	147.61	146.50	-6	8,017	-0.07%
2019/12/19	0	0.00	1.8	149.72	150.50	-1.8	8,048	-0.02%
2019/12/18	0	0.00	16	149.97	150.00	-16	8,014	-0.20%
2019/12/17	2	147.50	1	148.50	149.50	1	8,012	0.01%
2019/12/16	0	0.00	132	147.37	148.50	-132	7,995	-1.65%	大賣/鉅額交易
2019/12/13	9	144.67	3	145.00	145.50	6	7,920	0.08%
2019/12/09	0	0.00	1	142.00	143.00	-1	7,882	-0.01%
2019/12/05	0	0.00	3	141.50	140.50	-3	7,745	-0.04%
2019/12/03	0.5	141.50	1	141.50	141.50	-0.5	7,734	-0.01%
2019/12/02	1	139.00	5	140.20	140.50	-4	7,742	-0.05%
2019/11/29	3	140.17	3	142.17	140.00	0	7,695	0.00%
2019/11/28	0	0.00	5	140.10	142.00	-5	7,588	-0.07%
2019/11/27	0	0.00	1	138.50	139.00	-1	7,523	-0.01%
2019/11/26	0	0.00	1	140.00	138.50	-1	7,516	-0.01%
2019/11/22	0	0.00	1	138.50	138.50	-1	7,445	-0.01%
2019/11/21	3	135.33	3	136.83	137.50	0	7,509	0.00%
2019/11/20	5	137.40	1	138.00	137.00	4	7,488	0.05%
2019/11/19	0	0.00	5	138.20	139.50	-5	7,466	-0.07%
2019/11/18	2	134.50	6	135.67	136.50	-4	7,375	-0.05%
2019/11/15	3	133.83	0	0.00	133.50	3	7,406	0.04%
2019/11/14	3	135.33	2	135.00	134.50	1	7,315	0.01%
2019/11/13	10	136.10	0	0.00	135.50	10	7,322	0.14%
2019/11/12	5	137.70	0	0.00	138.50	5	7,271	0.07%
2019/11/11	5	138.50	0	0.00	138.00	5	7,248	0.07%
2019/11/08	9	139.28	2	140.50	139.50	7	7,220	0.10%
2019/11/07	8	138.69	8	139.00	139.50	0	7,145	0.00%
2019/11/06	7	142.00	2	141.50	140.50	5	6,929	0.07%
2019/11/05	0	0.00	13	138.73	141.00	-13	6,785	-0.19%
2019/11/04	1	134.00	1	135.00	134.50	0	6,596	0.00%
2019/11/01	0	0.00	1	134.50	133.50	-1	6,568	-0.02%
2019/10/31	3	134.83	2	136.75	134.00	1	6,637	0.02%
2019/10/30	0	0.00	2	134.00	135.50	-2	6,636	-0.03%
2019/10/29	14	136.39	0	0.00	134.00	14	6,593	0.21%
2019/10/28	0	0.00	3	140.17	140.50	-3	6,289	-0.05%
2019/10/24	1	139.00	3	139.50	139.50	-2	6,184	-0.03%
2019/10/23	0	0.00	2	137.50	137.50	-2	6,128	-0.03%
2019/10/22	1	136.00	1	137.00	136.50	0	6,120	0.00%
2019/10/21	2	134.75	1	136.00	136.00	1	6,087	0.02%
2019/10/18	1	135.50	6	135.83	136.50	-5	5,989	-0.08%
2019/10/17	2	132.00	4	133.25	134.00	-2	5,908	-0.03%
2019/10/16	1	134.00	1	133.50	132.50	0	5,939	0.00%
2019/10/15	5	132.00	5	132.60	133.00	0	5,871	0.00%
2019/10/14	10	132.50	4	132.25	133.00	6	5,856	0.10%
2019/10/09	2	127.50	0	0.00	127.00	2	5,664	0.04%
2019/10/08	14	133.04	13	131.50	131.50	1	5,447	0.02%
2019/10/07	13	132.58	3	133.67	133.50	10	5,436	0.18%
2019/10/04	5	132.00	0	0.00	131.50	5	5,370	0.09%
2019/10/02	0	0.00	7	135.00	134.50	-7	5,192	-0.13%
2019/10/01	4	133.25	1	134.00	134.00	3	5,106	0.06%
2019/09/27	2	132.00	4	133.00	132.50	-2	4,987	-0.04%
2019/09/26	47	135.49	5	136.30	134.00	42	4,848	0.87%
2019/09/25	107	136.75	0	0.00	136.00	107	4,679	2.29%	大買/鉅額交易
2019/09/24	4	144.38	0	0.00	143.00	4	4,409	0.09%
2019/09/20	3	146.00	0	0.00	145.50	3	4,329	0.07%
2019/09/19	0	0.00	1	148.00	148.50	-1	4,250	-0.02%
2019/09/18	0	0.00	3	146.50	146.50	-3	4,300	-0.07%
2019/09/17	5	145.20	2	146.00	145.50	3	4,318	0.07%
2019/09/16	3	144.50	3	146.67	147.00	0	4,436	0.00%
2019/09/11	1	145.00	1	146.00	146.00	0	4,530	0.00%
2019/09/09	1	147.00	0	0.00	147.50	1	4,559	0.02%
2019/09/06	0	0.00	10	147.70	148.50	-10	4,603	-0.22%
2019/09/04	0	0.00	1	146.50	145.50	-1	4,576	-0.02%
2019/09/03	1	145.00	0	0.00	146.00	1	4,592	0.02%
2019/09/02	2	146.00	0	0.00	146.00	2	4,626	0.04%
2019/08/30	0	0.00	1	146.50	146.50	-1	4,674	-0.02%
2019/08/29	2	144.25	1	143.50	143.50	1	4,697	0.02%
2019/08/28	5	145.00	3	144.50	144.50	2	4,739	0.04%
2019/08/26	4	145.50	0	0.00	145.00	4	4,872	0.08%
2019/08/23	1	149.00	0	0.00	148.50	1	4,880	0.02%
2019/08/21	4	150.88	0	0.00	150.00	4	5,274	0.08%
2019/08/20	0	0.00	3	150.33	152.00	-3	5,325	-0.06%
2019/08/19	0	0.00	1	149.00	148.00	-1	5,406	-0.02%
2019/08/16	2	146.50	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	2	149.00	0	0.00	149.00	2	5,746	0.03%
2019/08/08	2	150.00	2	151.00	150.50	0	5,799	0.00%
2019/08/07	0	0.00	7	150.36	149.50	-7	5,834	-0.12%
2019/08/06	2	147.00	0	0.00	148.50	2	5,902	0.03%
2019/08/05	4	149.25	0	0.00	148.50	4	5,832	0.07%
2019/08/02	6	149.92	3	150.83	152.50	3	5,845	0.05%
2019/08/01	3	153.17	5	153.60	153.00	-2	5,810	-0.03%
2019/07/31	0	0.00	6	151.33	151.50	-6	5,702	-0.11%
2019/07/30	3	149.33	1	149.50	149.00	2	5,719	0.03%
2019/07/29	2	149.50	1	150.50	150.00	1	5,816	0.02%
2019/07/26	0	0.00	1	151.50	150.50	-1	5,906	-0.02%
2019/07/25	4	150.13	0	0.00	149.50	4	5,956	0.07%
2019/07/24	1	150.50	1	151.50	151.50	0	5,931	0.00%
2019/07/19	3	148.67	2	149.25	148.00	1	5,882	0.02%
2019/07/18	3	147.83	0	0.00	147.50	3	5,889	0.05%
2019/07/17	4	151.63	0	0.00	150.00	4	5,804	0.07%
2019/07/16	3	153.00	1	154.50	154.50	2	5,759	0.03%
2019/07/15	0	0.00	3	152.50	154.50	-3	5,707	-0.05%
2019/07/12	2	151.50	0	0.00	151.00	2	5,673	0.04%
2019/07/11	1	154.00	1	153.00	152.00	0	5,683	0.00%
2019/07/09	2	151.00	0	0.00	151.00	2	5,691	0.04%
2019/07/08	1	153.00	0	0.00	154.00	1	5,758	0.02%
2019/07/05	0	0.00	2	154.00	155.00	-2	5,834	-0.03%
2019/07/04	0	0.00	1	154.50	155.00	-1	5,949	-0.02%
2019/07/03	1	153.50	0	0.00	152.00	1	5,980	0.02%
2019/07/02	2	155.25	0	0.00	155.00	2	6,103	0.03%
2019/07/01	1	159.00	3	160.50	160.50	-2	6,084	-0.03%
2019/06/28	3	155.50	0	0.00	157.50	3	6,021	0.05%
2019/06/27	0	0.00	5	156.10	156.00	-5	6,059	-0.08%
2019/06/26	1	153.50	0	0.00	153.00	1	6,104	0.02%
2019/06/25	2	155.25	0	0.00	155.00	2	6,109	0.03%
2019/06/19	0	0.00	4	156.63	158.00	-4	6,030	-0.07%
2019/06/17	0	0.00	6	151.17	153.00	-6	6,239	-0.10%
2019/06/14	2	148.00	0	0.00	148.00	2	6,291	0.03%
2019/06/11	1	150.50	11	151.14	151.00	-10	6,477	-0.15%
2019/06/10	0	0.00	2	151.75	151.50	-2	6,602	-0.03%
2019/06/06	2	146.75	3	148.00	148.00	-1	6,907	-0.01%
2019/06/05	6	147.67	0	0.00	146.00	6	6,915	0.09%
2019/06/04	0	0.00	47	150.01	149.50	-47	6,928	-0.68%
2019/06/03	0.1	148.00	2	146.75	148.00	-1.9	6,907	-0.03%
2019/05/31	3	141.67	1	143.00	142.50	2	6,862	0.03%
2019/05/30	0	0.00	2	141.75	142.50	-2	6,859	-0.03%
2019/05/29	1	138.00	1	139.50	138.50	0	7,035	0.00%
2019/05/28	4	138.00	0	0.00	138.00	4	7,099	0.06%
2019/05/27	42	139.26	0	0.00	140.00	42	6,841	0.61%
2019/05/24	0	0.00	1	140.00	140.00	-1	6,832	-0.01%
2019/05/22	1	141.00	3	141.00	140.50	-2	6,709	-0.03%
2019/05/21	1	143.50	0	0.00	143.00	1	6,750	0.01%
2019/05/20	1	142.00	2	144.00	145.00	-1	6,728	-0.01%
2019/05/17	0	0.00	1	147.00	142.50	-1	6,712	-0.01%
2019/05/16	1	146.00	0	0.00	144.00	1	6,741	0.01%
2019/05/15	1	148.50	1	149.00	147.50	0	6,796	0.00%
2019/05/14	0	0.00	7	150.07	149.00	-7	6,880	-0.10%
2019/05/13	2	149.50	0	0.00	150.00	2	6,851	0.03%
2019/05/10	1	149.00	0	0.00	150.50	1	6,939	0.01%
2019/05/09	4	152.50	1	152.00	151.00	3	6,955	0.04%
2019/05/08	2	154.25	1	154.50	155.50	1	6,990	0.01%
2019/05/06	23	153.67	0	0.00	153.50	23	7,030	0.33%
2019/05/03	0	0.00	1	160.50	160.50	-1	7,026	-0.01%
2019/05/02	3	159.33	0	0.00	159.50	3	7,058	0.04%
2019/04/29	0	0.00	6	161.17	162.00	-6	7,102	-0.08%
2019/04/24	2	158.75	2	160.25	160.00	0	7,468	0.00%
2019/04/23	1	158.50	1	160.00	160.50	0	7,710	0.00%
2019/04/22	0	160.00	1	160.50	160.00	-1	7,772	-0.01%
2019/04/19	3	158.83	0	0.00	159.00	3	7,897	0.04%
2019/04/12	1	162.50	2.1	164.90	163.00	-1.1	8,829	-0.01%
2019/04/11	1	163.50	1	165.50	165.50	0	8,791	0.00%
2019/04/10	4	165.00	1	166.00	166.00	3	8,729	0.03%
2019/04/09	3	162.83	1	164.00	164.00	2	8,641	0.02%
2019/04/08	0	0.00	1	165.00	165.00	-1	8,634	-0.01%
2019/04/03	0	0.00	2	160.00	160.00	-2	8,495	-0.02%
2019/04/02	0	0.00	2	158.75	157.50	-2	8,453	-0.02%
2019/04/01	4	156.75	0	0.00	156.00	4	8,408	0.05%
2019/03/29	2	158.25	0	0.00	159.00	2	8,306	0.02%
2019/03/27	0	0.00	2	162.50	162.50	-2	8,437	-0.02%
2019/03/26	0	0.00	6	160.75	162.00	-6	8,422	-0.07%
2019/03/22	0	0.00	1	161.00	161.50	-1	8,319	-0.01%
2019/03/19	0	0.00	5.5	153.27	154.50	-5.5	8,133	-0.07%
2019/03/18	0	0.00	1	151.00	151.50	-1	8,092	-0.01%
2019/03/15	1	148.50	0	0.00	149.00	1	8,039	0.01%
2019/03/14	1	147.50	4	149.38	150.00	-3	7,943	-0.04%
2019/03/13	1	145.50	8	147.19	148.00	-7	7,944	-0.09%
2019/03/12	16	144.94	0	0.00	144.00	16	7,799	0.21%
2019/03/07	5	154.00	1	154.50	153.50	4	7,733	0.05%
2019/03/05	2	154.00	0	0.00	153.50	2	7,930	0.03%
2019/03/04	0	0.00	48.3	158.99	157.00	-48.3	7,920	-0.61%
2019/02/22	0	154.00	0	0.00	154.00	0	7,763	0.00%
2019/02/13	5	153.50	0	0.00	153.50	5	7,584	0.07%
2019/01/30	0	0.00	3	150.17	151.00	-3	7,521	-0.04%
2019/01/29	5	148.40	1	148.50	149.00	4	7,570	0.05%
2019/01/25	0	0.00	1	154.50	154.00	-1	7,685	-0.01%
2019/01/24	0	0.00	2.1	152.00	152.50	-2.1	7,789	-0.03%
2019/01/23	2	148.75	2.2	149.95	149.50	-0.2	8,076	0.00%
2019/01/18	1	146.50	2	150.25	150.50	-1	8,328	-0.01%
2019/01/17	1	151.50	1	154.00	150.00	0	8,329	0.00%
2019/01/16	0	0.00	3	149.50	149.50	-3	8,293	-0.04%
2019/01/15	0	0.00	3	146.00	150.00	-3	8,237	-0.04%
2019/01/11	1	141.50	2	141.25	142.00	-1	8,003	-0.01%
2019/01/09	0	0.00	6	143.50	144.50	-6	7,862	-0.08%
2019/01/08	4	139.38	79	140.35	140.50	-75	7,698	-0.97%
2019/01/07	0	0.00	26.1	135.68	138.00	-26.1	7,555	-0.35%
2019/01/04	2	129.25	15	131.70	131.00	-13	7,460	-0.17%
2019/01/03	0	0.00	11	129.23	130.00	-11	7,520	-0.15%
2019/01/02	7	127.57	0	0.00	127.00	7	7,561	0.09%
2018/12/28	0	0.00	8	129.25	129.50	-8	7,724	-0.10%
2018/12/27	1	126.50	3	128.33	127.50	-2	7,887	-0.03%
2018/12/26	2	126.75	0	0.00	126.00	2	7,971	0.03%
2018/12/25	2	126.75	0	0.00	127.00	2	8,121	0.02%
2018/12/24	1	128.00	0	0.00	128.00	1	8,272	0.01%
2018/12/22	1	127.00	0	0.00	128.50	1	8,506	0.01%
2018/12/21	18	129.75	0	0.00	128.00	18	9,013	0.20%
2018/12/20	0	0.00	6	133.58	133.00	-6	9,149	-0.07%
2018/12/18	0	0.00	1	132.00	132.00	-1	9,055	-0.01%
2018/12/17	0	0.00	3	131.00	131.00	-3	9,118	-0.03%
2018/12/14	0	0.00	9	131.00	131.50	-9	9,179	-0.10%
2018/12/13	2	131.00	7	130.43	131.00	-5	9,134	-0.05%
2018/12/11	2	127.75	3	128.83	128.00	-1	9,172	-0.01%
2018/12/07	1	126.50	0	0.00	127.50	1	9,297	0.01%
2018/12/06	11	126.14	2	126.50	127.50	9	9,369	0.10%
2018/12/05	4	128.13	1	129.00	129.00	3	9,360	0.03%
2018/12/04	9	128.44	1	129.50	130.00	8	9,435	0.08%
2018/12/03	7	128.50	4	131.00	130.00	3	9,468	0.03%
2018/11/30	15	127.90	20	130.00	130.00	-5	9,397	-0.05%
2018/11/29	2	129.00	22	130.27	128.50	-20	9,248	-0.22%
2018/11/28	2	127.25	9	128.06	128.00	-7	9,158	-0.08%
2018/11/27	0	0.00	12	124.75	126.50	-12	9,194	-0.13%
2018/11/26	5	121.90	4	122.88	122.00	1	9,369	0.01%
2018/11/23	20	119.00	0	0.00	120.00	20	9,678	0.21%
2018/11/22	15	123.37	0	0.00	121.00	15	10,201	0.15%
2018/11/21	3	123.83	3	126.17	125.50	0	10,420	0.00%
2018/11/20	3	125.50	0	0.00	125.50	3	10,316	0.03%
2018/11/19	4	127.13	0	0.00	127.50	4	10,278	0.04%
2018/11/16	3	127.00	1	128.50	128.50	2	10,284	0.02%
2018/11/15	8	127.69	0	0.00	127.50	8	10,238	0.08%
2018/11/14	3	128.67	0	0.00	130.00	3	10,159	0.03%
2018/11/13	2	125.00	3	126.50	129.00	-1	10,116	-0.01%
2018/11/12	0	0.00	5	129.10	128.50	-5	10,074	-0.05%
2018/11/09	12	128.50	0	0.00	128.00	12	10,063	0.12%
2018/11/08	2	130.00	3	130.67	130.00	-1	10,040	-0.01%
2018/11/07	1	129.00	2.1	129.30	130.00	-1.1	10,001	-0.01%
2018/11/06	10	125.95	3	126.17	127.50	7	9,993	0.07%
2018/11/05	4	128.50	3	130.50	129.00	1	9,888	0.01%
2018/11/02	7	127.57	2	128.25	129.00	5	9,831	0.05%
2018/11/01	1	130.50	1	132.50	130.00	0	9,705	0.00%
2018/10/31	5	128.60	14	129.14	130.00	-9	9,490	-0.09%
2018/10/30	3	123.00	20	124.23	125.00	-17	9,097	-0.19%
2018/10/29	2	119.75	0	0.00	119.50	2	8,878	0.02%
2018/10/26	6	121.08	4	123.13	121.50	2	8,811	0.02%
2018/10/25	3	120.50	24	120.23	121.50	-21	8,785	-0.24%
2018/10/24	2	120.00	4.1	122.15	123.00	-2.1	8,712	-0.02%
2018/10/23	9.1	120.72	0	0.00	120.00	9.1	8,660	0.11%
2018/10/22	9	119.17	7	121.14	122.50	2	8,704	0.02%
2018/10/19	2	118.25	2	119.25	118.50	0	8,672	0.00%
2018/10/18	1	117.50	6	118.17	119.50	-5	8,657	-0.06%
2018/10/17	35	119.34	2	121.75	117.00	33	8,641	0.38%
2018/10/16	0	0.00	1	118.50	119.00	-1	8,558	-0.01%
2018/10/15	1	117.00	0	0.00	117.00	1	8,498	0.01%
2018/10/12	4	116.63	29	116.28	118.50	-25	8,417	-0.30%
2018/10/11	8	110.75	5	111.80	111.50	3	8,264	0.04%
2018/10/09	2	116.25	3	115.83	117.50	-1	8,067	-0.01%
2018/10/08	6	114.58	2	115.50	114.50	4	8,002	0.05%
2018/10/05	9	119.33	0	0.00	118.50	9	7,868	0.11%
2018/10/04	25	123.28	14	124.07	123.50	11	7,750	0.14%
2018/10/03	38	125.46	27	125.35	125.00	11	7,668	0.14%
2018/10/02	39	127.38	42	127.39	128.00	-3	7,578	-0.04%
2018/10/01	31	130.00	20	130.15	129.50	11	7,478	0.15%
2018/09/28	25	130.06	36	129.68	131.00	-11	7,307	-0.15%
2018/09/27	6	124.42	15	125.70	125.50	-9	6,958	-0.13%
2018/09/26	10	120.00	9	120.56	119.50	1	6,730	0.01%
2018/09/25	18	119.89	21	120.60	120.00	-3	6,701	-0.04%
2018/09/21	8	120.13	6	120.83	119.00	2	6,672	0.03%
2018/09/20	38	119.82	37	120.20	120.00	1	6,626	0.02%
2018/09/19	22	119.43	20	119.75	119.50	2	6,571	0.03%
2018/09/18	22	119.43	20	119.78	120.00	2	6,572	0.03%
2018/09/17	14	117.86	15	118.20	120.00	-1	6,529	-0.02%
2018/09/14	39	116.55	39	117.08	116.50	0	6,406	0.00%
2018/09/13	18	116.06	0	0.00	116.00	18	6,389	0.28%
2018/09/12	21	116.79	19	116.47	116.50	2	6,347	0.03%
2018/09/11	10	118.85	8	119.75	118.50	2	6,300	0.03%
2018/09/10	31	117.68	24	118.50	119.50	7	6,288	0.11%
2018/09/07	22	119.77	25	120.66	120.50	-3	6,297	-0.05%
2018/09/06	19	120.42	18	121.14	121.50	1	6,211	0.02%
2018/09/05	29	122.41	16	123.19	122.00	13	6,193	0.21%
2018/09/04	9.1	123.84	2	123.50	124.00	7.1	6,157	0.12%
2018/09/03	29	120.97	26	121.50	121.50	3	6,137	0.05%
2018/08/31	5	120.50	12	122.29	123.00	-7	6,083	-0.12%
2018/08/30	31	120.58	39	121.77	121.00	-8	5,859	-0.14%
2018/08/29	49	119.60	54	119.08	118.50	-5	5,525	-0.09%
2018/08/28	50	110.98	51	109.54	112.00	-1	4,938	-0.02%
2018/08/27	8	104.75	8	105.50	105.50	0	4,668	0.00%
2018/08/24	13	105.04	12	104.92	104.50	1	4,706	0.02%
2018/08/23	6	106.33	6	106.67	106.50	0	4,798	0.00%
2018/08/22	11	105.23	11	105.77	106.00	0	4,803	0.00%
2018/08/21	6	105.00	6	106.00	105.50	0	4,773	0.00%
2018/08/20	13	105.19	13	105.65	105.00	0	4,785	0.00%
2018/08/17	2	105.00	12	104.50	105.00	-10	4,808	-0.21%
2018/08/16	15	103.53	5	104.20	103.00	10	4,784	0.21%
2018/08/15	8	105.75	8	106.00	105.50	0	4,796	0.00%
2018/08/14	11	106.05	12	106.50	106.50	-1	4,780	-0.02%
2018/08/13	3	105.33	4	106.25	105.00	-1	4,806	-0.02%
2018/08/10	11	106.95	8	107.50	106.00	3	4,780	0.06%
2018/08/09	1	108.00	0	0.00	108.00	1	4,758	0.02%
2018/08/06	5	107.50	0	0.00	107.00	5	4,773	0.10%
2018/08/03	0	0.00	1	108.00	108.00	-1	4,818	-0.02%
2018/08/02	1	106.00	5	107.90	106.50	-4	4,838	-0.08%
2018/08/01	0	0.00	1	108.00	107.50	-1	4,820	-0.02%
2018/07/31	0	0.00	2	106.00	106.50	-2	4,848	-0.04%
2018/07/30	2	105.75	0	0.00	104.50	2	4,968	0.04%
2018/07/27	1	106.50	2	106.75	108.00	-1	4,951	-0.02%
2018/07/26	1	104.00	1	105.50	104.50	0	5,047	0.00%
2018/07/25	0.2	104.00	0	0.00	103.50	0.2	5,140	0.00%
2018/07/19	1	103.00	0	0.00	103.00	1	5,549	0.02%
2018/07/18	0	0.00	2	104.50	105.00	-2	5,671	-0.04%
2018/07/17	1.1	102.47	2	102.00	102.00	-0.9	5,749	-0.02%
2018/07/13	0	0.00	2	104.00	105.00	-2	5,909	-0.03%
2018/07/11	0.3	103.00	4	102.00	102.50	-3.7	5,949	-0.06%
2018/07/09	1	102.50	3	101.33	102.00	-2	6,078	-0.03%
2018/07/05	13	98.79	0	0.00	98.90	13	6,144	0.21%
2018/07/04	4	101.25	0	0.00	101.50	4	6,001	0.07%
2018/07/03	0	0.00	4	104.50	104.00	-4	5,982	-0.07%
2018/07/02	4	105.25	0	0.00	104.50	4	5,999	0.07%
2018/06/29	2	107.50	5	108.50	109.50	-3	5,980	-0.05%
2018/06/28	1	107.00	2	108.25	107.00	-1	5,902	-0.02%
2018/06/27	11	108.05	4	108.00	107.50	7	5,882	0.12%
2018/06/26	5	108.60	0	0.00	108.00	5	5,854	0.09%
2018/06/25	0	0.00	2	110.50	110.00	-2	5,815	-0.03%
2018/06/22	1	110.50	0	0.00	110.50	1	5,854	0.02%
2018/06/20	2	110.75	0	0.00	111.00	2	5,962	0.03%
2018/06/19	22.1	110.55	0	0.00	110.50	22.1	6,028	0.37%
2018/06/15	0	0.00	1	114.00	113.50	-1	6,015	-0.02%
2018/06/14	1	115.00	0	0.00	114.00	1	6,025	0.02%
2018/06/13	0	0.00	2	116.75	117.00	-2	6,070	-0.03%
2018/06/12	2.1	115.53	0	0.00	115.00	2.1	6,134	0.03%
2018/06/11	0	0.00	3.2	116.38	116.50	-3.2	6,112	-0.05%
2018/06/07	0	0.00	2	113.50	113.50	-2	5,962	-0.03%
2018/06/06	1	114.00	0	0.00	113.00	1	6,038	0.02%
2018/06/05	2	112.50	0	0.00	112.00	2	6,142	0.03%
2018/06/01	0	0.00	1	113.00	114.50	-1	6,148	-0.02%
2018/05/30	20	112.50	0	0.00	112.00	20	6,035	0.33%
2018/05/29	1	113.50	0	0.00	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	1	114.50	115.00	-1	6,139	-0.02%
2018/05/23	1	113.00	0	0.00	112.50	1	6,122	0.02%
2018/05/22	1	116.00	0	0.00	114.50	1	6,103	0.02%
2018/05/21	0	0.00	2	116.25	117.50	-2	6,146	-0.03%
2018/05/17	1	114.00	0	0.00	113.50	1	6,104	0.02%
2018/05/16	1	115.00	0	0.00	115.50	1	6,090	0.02%
2018/05/14	0	0.00	1	115.50	115.50	-1	6,168	-0.02%
2018/05/11	1.3	113.73	0	0.00	114.00	1.3	6,146	0.02%
2018/05/10	0	0.00	1	115.00	115.00	-1	6,092	-0.02%
2018/05/09	22	113.43	1	114.00	113.00	21	6,041	0.35%
2018/05/08	0	0.00	2	114.50	114.50	-2	6,026	-0.03%
2018/05/07	0	0.00	6	110.33	112.00	-6	5,916	-0.10%
2018/05/04	2	104.75	4	107.00	107.00	-2	5,781	-0.03%
2018/05/03	2	104.25	0	0.00	104.00	2	5,706	0.04%
2018/05/02	0	0.00	1	108.00	108.00	-1	5,589	-0.02%
2018/04/30	8	107.69	2	108.00	108.00	6	5,522	0.11%
2018/04/27	2	109.50	0	0.00	110.00	2	5,526	0.04%
2018/04/26	2.1	110.50	2	113.00	110.00	0.1	5,608	0.00%
2018/04/24	2	109.50	0	0.00	111.50	2	5,640	0.04%
2018/04/23	6	116.17	8	114.19	114.50	-2	5,572	-0.04%
2018/04/20	8	118.38	2	118.00	119.00	6	5,540	0.11%
2018/04/19	2.1	119.53	6	120.83	120.00	-3.9	5,458	-0.07%
2018/04/18	0	0.00	1	121.00	120.00	-1	5,417	-0.02%
2018/04/17	2	120.00	0	0.00	120.00	2	5,419	0.04%
2018/04/16	1	121.00	3	121.67	121.50	-2	5,386	-0.04%
2018/04/13	8	120.88	3	120.83	120.50	5	5,338	0.09%
2018/04/12	20.1	125.02	0	0.00	123.50	20.1	5,212	0.39%
2018/04/11	1	127.00	0	0.00	126.50	1	5,060	0.02%
2018/04/10	0.1	128.00	0	0.00	127.50	0.1	5,064	0.00%
2018/04/09	1	126.50	0	0.00	127.50	1	5,109	0.02%
2018/04/02	1	129.50	1	131.50	130.00	0	5,126	0.00%
2018/03/30	1	130.00	1	131.50	130.00	0	5,152	0.00%
2018/03/28	3	129.17	1	129.00	128.50	2	5,137	0.04%
2018/03/27	1	131.00	5	131.00	131.50	-4	5,139	-0.08%
2018/03/26	6	126.58	4	126.00	127.00	2	5,070	0.04%
2018/03/23	1	128.50	7	127.86	128.00	-6	4,954	-0.12%
2018/03/22	22	131.39	0	0.00	130.00	22	4,823	0.46%
2018/03/20	25	132.62	2	132.50	132.00	23	4,792	0.48%
2018/03/19	7	134.86	0	0.00	134.50	7	4,704	0.15%
2018/03/15	2	136.50	0	0.00	136.50	2	4,569	0.04%
2018/03/14	0	0.00	2	136.25	136.50	-2	4,574	-0.04%
2018/03/13	2	136.50	1	136.50	137.00	1	4,595	0.02%
2018/03/12	2	134.75	3	136.00	135.50	-1	4,581	-0.02%
2018/03/09	11	135.86	0	0.00	135.50	11	4,492	0.24%
2018/03/07	4	137.25	2	138.00	137.00	2	4,389	0.05%
2018/03/05	0	0.00	5	139.80	138.50	-5	4,454	-0.11%
2018/03/02	1	137.00	0	0.00	138.00	1	4,494	0.02%
2018/03/01	1	137.00	1	139.50	139.50	0	4,601	0.00%
2018/02/26	0	0.00	2	140.00	139.50	-2	4,733	-0.04%
2018/02/21	0	0.00	1	137.00	137.50	-1	4,918	-0.02%
2018/02/12	22	135.05	0	0.00	135.00	22	4,873	0.45%
2018/02/09	4	133.00	0	0.00	134.50	4	4,935	0.08%
2018/02/08	1	136.50	0	0.00	137.00	1	4,890	0.02%
2018/02/07	1	138.00	1	137.50	137.00	0	4,959	0.00%
2018/02/06	39	137.58	2	138.00	138.50	37	4,932	0.75%
2018/02/05	2	143.75	2	144.25	145.00	0	4,842	0.00%
2018/02/01	1	148.00	1	148.50	147.00	0	4,923	0.00%
2018/01/29	6	146.08	6	147.08	146.50	0	5,007	0.00%
2018/01/26	3	146.67	1	148.50	147.50	2	4,981	0.04%
2018/01/25	1	147.00	6	149.67	147.50	-5	5,045	-0.10%
2018/01/24	2	146.75	2	148.50	148.00	0	5,101	0.00%
2018/01/23	5	147.90	1	150.50	147.50	4	5,113	0.08%
2018/01/22	3	147.50	25	146.72	149.00	-22	4,988	-0.44%
2018/01/19	0	0.00	8	144.38	144.50	-8	4,846	-0.17%
2018/01/18	1.1	141.55	3	141.17	143.00	-1.9	4,788	-0.04%
2018/01/17	1	139.00	0	0.00	139.00	1	4,719	0.02%
2018/01/16	1	139.50	4	139.25	140.00	-3	4,687	-0.06%
2018/01/15	2	136.75	0	0.00	137.00	2	4,663	0.04%
2018/01/12	2	136.25	1	136.50	136.50	1	4,699	0.02%
2018/01/11	3	136.67	1	136.00	136.50	2	4,674	0.04%
2018/01/09	1	139.50	1	141.00	140.00	0	4,728	0.00%
2018/01/08	1	139.50	1	141.50	140.50	0	4,941	0.00%
2018/01/05	0	0.00	1	140.50	140.50	-1	5,034	-0.02%
2018/01/03	6	138.83	2	139.50	139.00	4	5,157	0.08%
2018/01/02	3	140.83	1	140.50	141.00	2	5,128	0.04%