台達電 (2308)-永豐金-中壢券商分點個股進出

台股 » 個股 » 台達電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台達電

(2308)

可現股當沖

股價
327.5
漲跌
▲9.0
漲幅
+2.83%
成交量
8,568張
產業
上市電子零組件類股
2207人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－永豐金-中壢券商分點個股進出

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

永豐金-中壢券商分點個股進出
永豐金-中壢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
2024/05/22	4.3	327.62	4	326.63	327.50	0.3	11,744	0.00%
2024/05/21	4.1	319.63	4	318.50	318.50	0.1	11,677	0.00%
2024/05/20	4.1	318.29	2	318.00	318.00	2.1	11,705	0.02%
2024/05/17	4	324.50	3.1	323.15	322.50	0.9	11,644	0.01%
2024/05/16	0	0.00	8.1	323.24	320.00	-8.1	11,623	-0.07%
2024/05/15	2.1	319.09	4	321.75	319.00	-2	11,678	-0.02%
2024/05/14	5	315.90	3	316.00	316.00	2	11,858	0.02%
2024/05/13	5.1	315.71	8	315.75	316.50	-2.9	11,891	-0.02%
2024/05/10	1.2	320.06	0	0.00	319.00	1.2	11,859	0.01%
2024/05/09	0	0.00	4	323.00	323.00	-4	11,854	-0.03%
2024/05/08	6	321.83	2	321.00	321.00	4	11,988	0.03%
2024/05/07	4	322.38	9	325.72	326.00	-5	12,034	-0.04%
2024/05/06	12.3	325.08	25	333.14	322.00	-12.7	12,002	-0.11%
2024/05/03	26.1	326.60	16.3	328.33	327.50	9.8	11,871	0.08%
2024/05/02	7.3	308.96	3.2	310.33	309.50	4.1	11,660	0.04%
2024/04/30	2.1	321.30	5.1	323.20	320.50	-3	11,552	-0.03%
2024/04/29	0.2	319.62	1.3	321.55	321.00	-1.1	11,523	-0.01%
2024/04/26	6.1	312.72	10	316.80	315.00	-3.9	11,528	-0.03%
2024/04/25	0	307.25	1	307.50	306.00	-1	11,440	-0.01%
2024/04/24	2.1	301.31	1	303.00	304.00	1.1	11,454	0.01%
2024/04/23	3.2	297.27	0	0.00	297.50	3.2	11,630	0.03%
2024/04/22	0.1	300.00	1	298.50	300.00	-0.9	11,707	-0.01%
2024/04/19	15.4	301.77	0.3	301.00	298.50	15.1	11,655	0.13%
2024/04/18	1	303.73	3	310.33	309.00	-2	11,503	-0.02%
2024/04/17	4	297.63	3.1	298.37	300.50	1	11,382	0.01%
2024/04/16	7.1	296.33	0.1	306.00	293.00	7	11,428	0.06%
2024/04/15	4.2	308.96	1.1	308.05	308.00	3.2	11,364	0.03%
2024/04/12	1.7	318.56	0.1	319.00	317.00	1.6	11,250	0.01%
2024/04/11	9.4	319.42	4.3	316.79	319.50	5.1	11,177	0.05%
2024/04/10	3.6	330.70	0	0.00	328.00	3.6	10,983	0.03%
2024/04/09	0	331.94	0.2	332.00	334.00	-0.2	10,950	0.00%
2024/04/08	2.3	335.54	0	0.00	334.00	2.3	10,910	0.02%
2024/04/03	0	333.65	0	0.00	332.00	0	10,795	0.00%
2024/04/02	6.1	333.97	4.2	336.48	338.00	1.8	10,773	0.02%
2024/04/01	9.4	338.62	0.3	343.00	334.50	9.1	10,704	0.08%
2024/03/29	4.2	344.88	6.4	344.06	341.00	-2.2	10,582	-0.02%
2024/03/28	1.4	340.71	5	344.40	342.50	-3.6	10,405	-0.03%
2024/03/27	5.8	341.96	3	344.51	341.50	2.7	10,303	0.03%
2024/03/26	3.2	343.43	52.7	344.19	343.50	-49.5	10,120	-0.49%
2024/03/25	11.6	357.50	27.5	359.38	352.50	-15.8	9,830	-0.16%
2024/03/22	59.3	356.54	50.6	355.20	358.00	8.8	9,577	0.09%
2024/03/21	53.2	335.29	11.6	334.69	338.00	41.6	8,616	0.48%
2024/03/20	0.4	317.93	44	318.32	316.00	-43.7	8,247	-0.53%
2024/03/19	43	316.03	21.4	315.99	320.00	21.6	8,104	0.27%
2024/03/18	1	304.50	0.6	305.00	306.00	0.4	7,874	0.01%
2024/03/15	7.5	305.67	1.1	304.58	303.00	6.4	7,937	0.08%
2024/03/14	4	310.75	31	310.92	310.50	-27	7,801	-0.35%
2024/03/13	27.7	314.37	3.2	315.10	314.50	24.5	7,698	0.32%
2024/03/12	10.1	312.00	6.1	311.35	312.50	4	7,540	0.05%
2024/03/11	7.1	306.45	8.4	308.48	308.00	-1.3	7,417	-0.02%
2024/03/08	16.5	310.45	34.2	309.95	312.00	-17.7	7,338	-0.24%
2024/03/07	1.2	298.00	3.4	297.83	297.00	-2.3	6,824	-0.03%
2024/03/06	0.1	295.00	1.1	295.06	295.00	-1.1	6,725	-0.02%
2024/03/05	2.9	291.15	1	292.99	290.50	1.9	6,720	0.03%
2024/03/04	0.8	295.97	1	296.95	293.50	-0.3	6,654	0.00%
2024/03/01	0.7	293.84	2	293.24	293.50	-1.3	6,504	-0.02%
2024/02/29	1.5	290.70	1.1	291.61	294.50	0.4	6,488	0.01%
2024/02/27	4.7	290.14	1	292.00	289.00	3.7	6,458	0.06%
2024/02/26	0.1	294.50	4	294.50	295.00	-3.9	6,412	-0.06%
2024/02/23	2.1	293.74	5.2	294.28	292.50	-3.1	6,404	-0.05%
2024/02/22	1	292.50	1	292.50	293.50	0	6,351	0.00%
2024/02/21	0.1	289.00	0	0.00	291.00	0.1	6,340	0.00%
2024/02/20	2.2	292.00	0	0.00	292.50	2.2	6,320	0.03%
2024/02/19	0.2	292.07	6	293.67	292.00	-5.8	6,335	-0.09%
2024/02/16	3.1	290.05	4.1	291.11	291.50	-1	6,385	-0.02%
2024/02/15	0.2	283.75	1.2	285.38	284.50	-1	6,357	-0.02%
2024/02/05	1	287.91	0	0.00	287.50	1	6,132	0.02%
2024/02/02	1	287.51	0	288.00	286.00	1	6,115	0.02%
2024/02/01	0	284.00	0	0.00	285.00	0	6,110	0.00%
2024/01/31	2.6	281.13	0	0.00	280.00	2.6	6,117	0.04%
2024/01/30	8.4	288.34	0	0.00	286.00	8.4	5,976	0.14%
2024/01/29	1	289.50	3	292.00	293.00	-2	6,004	-0.03%
2024/01/26	1	289.00	5.1	288.29	287.50	-4.1	6,080	-0.07%
2024/01/25	2.9	284.35	1	285.50	284.00	1.9	6,156	0.03%
2024/01/24	1.1	289.91	0.2	290.00	289.00	0.9	6,165	0.01%
2024/01/23	3.3	292.09	3.6	293.38	293.50	-0.3	6,207	0.00%
2024/01/22	1.4	290.58	0	0.00	291.00	1.4	6,166	0.02%
2024/01/19	1.6	282.09	1	282.52	285.00	0.6	6,104	0.01%
2024/01/18	5.7	279.23	2	278.51	277.00	3.6	6,107	0.06%
2024/01/17	15	283.40	0	0.00	279.50	15	6,057	0.25%
2024/01/16	2.8	289.22	0	0.00	289.50	2.8	5,892	0.05%
2024/01/15	5.2	295.37	0	296.00	295.50	5.1	5,752	0.09%
2024/01/12	2.3	293.08	1	294.01	293.50	1.2	5,865	0.02%
2024/01/11	5.1	292.62	0	0.00	293.00	5.1	5,862	0.09%
2024/01/10	5.9	289.89	2	290.50	291.00	3.9	5,843	0.07%
2024/01/09	9.3	298.79	2	297.00	295.50	7.3	5,702	0.13%
2024/01/08	0.3	306.52	0	0.00	306.00	0.3	5,582	0.01%
2024/01/05	0.1	306.50	0.1	305.00	304.50	0	5,659	0.00%
2024/01/04	0.1	305.50	0	0.00	304.00	0.1	5,688	0.00%
2024/01/03	0.2	305.58	0	0.00	304.50	0.2	5,779	0.00%
2024/01/02	0.3	311.23	0	0.00	310.00	0.3	5,754	0.01%
2023/12/29	1.2	312.17	1	312.50	313.50	0.2	5,791	0.00%
2023/12/28	4.5	313.22	4	313.38	313.00	0.5	5,826	0.01%
2023/12/27	0.1	313.00	0.1	312.50	313.00	-0.1	5,883	0.00%
2023/12/26	0.4	310.94	3.1	310.98	310.50	-2.7	5,907	-0.04%
2023/12/25	3	306.50	0	0.00	306.50	3	5,903	0.05%
2023/12/20	1	305.50	0	0.00	305.50	1	6,150	0.02%
2023/12/19	0.2	304.33	0	0.00	302.50	0.2	6,138	0.00%
2023/12/18	2	307.51	0	0.00	307.00	2	6,178	0.03%
2023/12/15	1.1	314.64	2.7	314.61	313.00	-1.6	6,146	-0.03%
2023/12/14	0	0.00	0.1	306.00	305.50	-0.1	6,008	0.00%
2023/12/13	0.1	302.46	1.1	301.57	303.00	-0.9	6,011	-0.02%
2023/12/12	6.2	303.00	2	301.00	301.00	4.2	5,999	0.07%
2023/12/08	0.2	312.50	0	0.00	312.50	0.2	5,941	0.00%
2023/12/06	1.1	312.82	1	312.50	310.00	0.1	6,025	0.00%
2023/12/05	5.2	311.75	0	0.00	310.50	5.2	6,011	0.09%
2023/12/04	0	0.00	1	320.50	320.50	-1	5,951	-0.02%
2023/12/01	0	318.50	0	317.50	319.50	0	6,001	0.00%
2023/11/30	0	0.00	1	318.50	316.50	-1	5,996	-0.02%
2023/11/29	3	317.67	3	320.83	317.00	0	5,930	0.00%
2023/11/28	0	0.00	0	318.50	318.50	0	5,893	0.00%
2023/11/27	2.1	315.05	1	315.00	314.50	1.1	5,879	0.02%
2023/11/24	1.5	319.03	5.1	318.50	316.50	-3.6	5,880	-0.06%
2023/11/22	1	307.50	0	0.00	307.50	1	5,845	0.02%
2023/11/21	3.2	309.25	6.6	308.31	310.50	-3.4	5,871	-0.06%
2023/11/17	4	306.13	0	0.00	305.00	4	5,912	0.07%
2023/11/16	0	306.94	1	309.50	305.00	-1	5,923	-0.02%
2023/11/15	21.3	306.42	16.3	306.85	306.50	5	5,902	0.09%
2023/11/14	0.2	300.22	0	0.00	299.50	0.2	5,918	0.00%
2023/11/13	1.2	300.72	0	0.00	299.50	1.2	5,947	0.02%
2023/11/10	0	302.00	1	302.00	303.50	-1	5,980	-0.02%
2023/11/09	1	302.50	1	302.00	302.00	0	6,035	0.00%
2023/11/08	2	300.51	0	0.00	301.00	2	6,034	0.03%
2023/11/07	1	306.00	0	0.00	306.00	1	6,042	0.02%
2023/11/06	1	312.00	1.4	309.43	308.00	-0.4	6,106	-0.01%
2023/11/03	1.6	301.24	3.1	304.37	304.00	-1.5	6,010	-0.02%
2023/11/02	1.1	298.50	1.2	298.13	298.50	-0.1	5,943	0.00%
2023/11/01	2	286.47	0	0.00	287.00	2	5,924	0.03%
2023/10/31	3.5	291.40	0	0.00	290.50	3.5	5,931	0.06%
2023/10/30	0.1	296.00	1	295.00	295.00	-0.9	6,209	-0.01%
2023/10/27	1.3	297.31	1	296.50	295.00	0.3	6,405	0.00%
2023/10/26	5.1	299.65	1.1	298.14	298.00	4.1	6,666	0.06%
2023/10/25	1.4	305.27	1	306.00	305.50	0.4	6,654	0.01%
2023/10/24	0.1	307.74	0	0.00	308.00	0.1	6,595	0.00%
2023/10/23	0.1	310.70	0	0.00	309.50	0.1	6,543	0.00%
2023/10/20	5.2	310.48	1	311.50	309.00	4.2	6,628	0.06%
2023/10/19	0.1	315.75	1	311.00	317.50	-0.9	6,545	-0.01%
2023/10/18	2.8	319.28	1	317.50	317.50	1.8	6,589	0.03%
2023/10/17	1.1	326.90	1	327.50	321.50	0.1	6,551	0.00%
2023/10/16	1.1	325.10	0	0.00	325.00	1.1	6,623	0.02%
2023/10/13	2.1	331.71	1.2	329.50	328.50	0.9	6,669	0.01%
2023/10/12	0	336.19	12	336.50	336.00	-12	6,647	-0.18%
2023/10/11	1	339.00	0	0.00	338.50	1	6,721	0.01%
2023/10/06	12.1	337.51	1	340.00	337.50	11.1	6,828	0.16%
2023/10/05	1.2	338.60	1.1	338.18	338.00	0.1	6,899	0.00%
2023/10/04	1.2	332.96	0	0.00	333.00	1.2	6,942	0.02%
2023/10/03	0	0.00	2.4	339.17	336.50	-2.4	6,933	-0.03%
2023/10/02	1.1	333.50	2	333.50	335.50	-1	6,932	-0.01%
2023/09/28	0.4	325.96	0	0.00	324.50	0.4	7,020	0.01%
2023/09/27	2.1	323.01	0	0.00	323.00	2.1	7,075	0.03%
2023/09/26	1	328.10	0	0.00	326.50	1	7,120	0.01%
2023/09/25	0.1	335.52	4.1	334.32	336.50	-4	7,247	-0.06%
2023/09/22	2	321.50	3.1	324.71	328.50	-1.1	7,260	-0.02%
2023/09/21	2.1	325.00	2	325.25	325.00	0.1	7,321	0.00%
2023/09/20	0.5	331.00	0	0.00	330.50	0.5	7,280	0.01%
2023/09/19	3.5	330.85	3	330.17	330.50	0.5	7,372	0.01%
2023/09/18	2	331.83	0	0.00	330.50	2	7,598	0.03%
2023/09/15	0	0.00	3	341.67	340.00	-3	7,762	-0.04%
2023/09/14	1.1	338.02	13	336.46	338.00	-12	7,877	-0.15%
2023/09/13	1	330.03	0	0.00	331.50	1	8,001	0.01%
2023/09/12	0.2	331.35	0	0.00	332.50	0.2	8,360	0.00%
2023/09/11	3.4	334.52	0	0.00	331.50	3.4	8,651	0.04%
2023/09/08	2.2	341.38	0	0.00	340.00	2.2	8,860	0.02%
2023/09/07	12.1	346.49	0	0.00	343.00	12.1	9,100	0.13%
2023/09/06	5	346.10	0	0.00	345.00	5	9,296	0.05%
2023/09/05	0	347.50	1	348.50	348.50	-1	9,306	-0.01%
2023/09/04	3.1	344.25	0	0.00	346.00	3.1	9,405	0.03%
2023/09/01	0	0.00	0.4	346.07	346.00	-0.4	9,557	0.00%
2023/08/31	0.1	346.50	5.1	346.00	346.00	-5	9,592	-0.05%
2023/08/30	0	348.00	1.2	350.33	346.50	-1.2	9,628	-0.01%
2023/08/29	0.2	344.86	0	0.00	346.50	0.2	9,712	0.00%
2023/08/28	1.2	340.76	0	0.00	342.50	1.2	9,696	0.01%
2023/08/25	1.3	349.95	1	345.50	345.50	0.3	9,795	0.00%
2023/08/24	1.3	352.60	13.1	352.66	357.00	-11.9	9,803	-0.12%
2023/08/23	0	349.00	1.2	349.13	348.00	-1.2	9,787	-0.01%
2023/08/22	0.3	346.67	0.2	346.00	349.50	0.1	9,963	0.00%
2023/08/21	1.1	343.94	6	343.00	343.00	-4.9	10,001	-0.05%
2023/08/18	25.9	344.76	18.4	340.47	341.50	7.5	9,988	0.07%
2023/08/17	0.3	348.54	0	348.00	348.00	0.3	9,892	0.00%
2023/08/16	2.3	349.10	0	0.00	350.00	2.3	9,820	0.02%
2023/08/15	3.3	355.65	2	354.52	351.50	1.3	9,831	0.01%
2023/08/14	3.2	350.43	2	350.49	350.50	1.2	9,822	0.01%
2023/08/11	2	356.26	3	356.67	357.00	-1	9,848	-0.01%
2023/08/10	1.5	350.66	0	0.00	351.50	1.5	9,791	0.02%
2023/08/09	0.3	359.97	0	0.00	357.50	0.3	9,727	0.00%
2023/08/08	0.1	361.42	1	363.50	360.50	-0.9	9,738	-0.01%
2023/08/07	2	370.41	1	369.00	363.50	1	9,713	0.01%
2023/08/04	0	0.00	0.2	362.00	361.50	-0.2	9,620	0.00%
2023/08/02	12.5	364.78	5.2	362.61	361.00	7.3	9,505	0.08%
2023/08/01	5.4	375.02	4.4	371.41	372.50	1	9,159	0.01%
2023/07/31	5.3	372.71	6.3	386.07	365.50	-1	8,946	-0.01%
2023/07/28	1.3	353.87	0.4	358.51	366.50	0.9	8,651	0.01%
2023/07/27	1.2	358.43	0	0.00	358.50	1.2	8,573	0.01%
2023/07/26	2.2	364.16	1.2	361.78	360.50	0.9	8,666	0.01%
2023/07/25	3.3	366.58	7	367.50	364.00	-3.7	8,722	-0.04%
2023/07/24	5.2	360.90	5	360.90	361.00	0.2	8,664	0.00%
2023/07/21	0.2	355.88	0	0.00	359.50	0.2	8,724	0.00%
2023/07/20	1	357.50	0	359.00	356.50	1	8,725	0.01%
2023/07/19	3.8	358.56	1	358.00	357.00	2.8	8,726	0.03%
2023/07/18	2	375.70	0	0.00	365.50	2	8,706	0.02%
2023/07/17	1	369.00	2	368.52	368.50	-1	8,665	-0.01%
2023/07/14	11	366.86	1.2	369.08	368.00	9.8	8,671	0.11%
2023/07/13	7	378.29	4.1	376.68	370.50	2.9	8,592	0.03%
2023/07/12	1.1	362.95	1.1	366.09	363.00	0	8,481	0.00%
2023/07/11	4.1	354.04	3.1	357.83	359.50	1	8,712	0.01%
2023/07/10	0.1	348.00	0	0.00	348.50	0.1	8,663	0.00%
2023/07/07	1.1	350.77	2.1	349.07	348.00	-1	8,645	-0.01%
2023/07/06	6.1	353.65	0.5	358.39	354.00	5.6	8,604	0.07%
2023/07/05	1.1	367.44	1.6	366.00	366.00	-0.6	8,456	-0.01%
2023/07/04	1.4	366.76	2	366.75	367.00	-0.6	8,386	-0.01%
2023/07/03	2	362.50	2	362.99	362.50	0	8,333	0.00%
2023/06/30	0.3	343.17	2.2	341.05	344.50	-1.9	8,191	-0.02%
2023/06/29	2	349.78	0	0.00	349.50	2	8,124	0.02%
2023/06/28	0.1	348.00	0	0.00	347.00	0.1	8,085	0.00%
2023/06/27	0.1	351.07	0.3	348.00	345.00	-0.2	8,099	0.00%
2023/06/26	9.8	346.91	0	0.00	348.00	9.8	8,031	0.12%
2023/06/21	3.1	364.22	1	365.50	364.00	2.1	7,849	0.03%
2023/06/20	6.1	370.20	0	0.00	369.00	6.1	7,663	0.08%
2023/06/19	2	375.25	2	368.98	375.50	0	7,520	0.00%
2023/06/16	7.4	380.09	5	376.00	371.50	2.4	7,356	0.03%
2023/06/15	4.4	368.90	4.9	370.17	370.00	-0.5	6,961	-0.01%
2023/06/14	1.1	352.04	3.1	354.60	353.00	-2.1	6,673	-0.03%
2023/06/13	3.1	341.31	16	341.57	343.00	-13	6,422	-0.20%
2023/06/12	17	337.09	11	341.73	336.00	6	6,199	0.10%
2023/06/09	2	323.00	0	0.00	323.00	2	6,062	0.03%
2023/06/08	3	329.33	1.4	325.91	325.00	1.6	6,008	0.03%
2023/06/07	2	328.98	0	329.00	328.50	2	5,959	0.03%
2023/06/06	0.1	318.17	0	0.00	316.00	0.1	5,807	0.00%
2023/06/05	0	0.00	2	318.50	319.50	-2	5,826	-0.03%
2023/06/02	3.1	313.00	1	313.50	315.00	2.1	5,989	0.04%
2023/06/01	0	0.00	1	317.00	316.50	-1	5,949	-0.02%
2023/05/31	1.1	314.00	2	317.25	316.50	-1	5,947	-0.02%
2023/05/30	2	313.01	0	314.50	314.00	2	5,850	0.03%
2023/05/29	0	316.75	0.2	317.00	315.50	-0.2	5,880	0.00%
2023/05/26	1	311.56	4.1	315.94	318.00	-3.1	5,899	-0.05%
2023/05/25	0	0.00	0.2	307.03	308.00	-0.2	5,791	0.00%
2023/05/24	1	305.00	0	304.00	305.00	1	5,783	0.02%
2023/05/23	0.2	303.00	1	304.00	302.50	-0.8	5,777	-0.01%
2023/05/22	0.1	304.29	0	0.00	305.50	0.1	5,764	0.00%
2023/05/19	1.1	308.05	0.1	307.61	306.50	1	5,779	0.02%
2023/05/18	0.1	307.50	2.5	307.40	306.50	-2.4	5,779	-0.04%
2023/05/17	0	303.00	0	0.00	305.00	0	5,729	0.00%
2023/05/16	0	299.50	0	0.00	300.50	0	5,684	0.00%
2023/05/15	0	297.69	0	0.00	300.50	0	5,704	0.00%
2023/05/12	0.1	298.08	0	0.00	297.50	0.1	5,716	0.00%
2023/05/11	0.1	298.08	0	0.00	297.00	0.1	5,780	0.00%
2023/05/10	0.1	302.75	0.1	303.00	301.50	0	5,829	0.00%
2023/05/09	0	0.00	2	306.00	304.00	-2	5,846	-0.03%
2023/05/04	0.1	304.50	1	301.50	304.00	-1	6,033	-0.02%
2023/05/03	1.1	298.55	2	299.00	298.50	-0.9	6,051	-0.01%
2023/05/02	0	298.53	1	302.50	298.00	-1	6,157	-0.02%
2023/04/28	3	297.17	0	0.00	300.00	3	6,268	0.05%
2023/04/27	3.1	296.03	4	297.75	295.50	-0.9	6,235	-0.01%
2023/04/26	2.2	293.74	1	293.00	294.00	1.2	6,241	0.02%
2023/04/25	1.1	298.02	0.9	304.62	297.00	0.3	6,177	0.00%
2023/04/24	2	302.00	2.1	302.48	302.50	-0.1	6,173	0.00%
2023/04/21	1	302.53	2	301.75	303.00	-1	6,200	-0.02%
2023/04/20	3	309.00	3	307.50	306.50	0	6,150	0.00%
2023/04/19	1.4	306.26	1	308.00	305.50	0.4	6,182	0.01%
2023/04/18	1	310.00	0.1	310.49	307.50	0.9	6,219	0.01%
2023/04/17	3.1	309.39	6	315.00	310.00	-2.9	6,239	-0.05%
2023/04/14	7.1	313.51	16.1	317.15	314.50	-9	6,200	-0.14%
2023/04/13	0	0.00	1	301.00	300.50	-1	5,923	-0.02%
2023/04/12	0	0.00	3	300.83	298.50	-3	5,907	-0.05%
2023/04/11	0	0.00	6	299.08	299.00	-6	5,890	-0.10%
2023/04/10	1	295.00	0	0.00	295.00	1	5,858	0.02%
2023/04/07	6	293.75	0	0.00	294.00	6	5,841	0.10%
2023/04/06	2.1	294.27	0	0.00	294.50	2.1	5,812	0.04%
2023/03/31	1	301.00	1	300.50	301.00	0	5,773	0.00%
2023/03/29	2.5	296.80	3	295.33	295.50	-0.5	5,736	-0.01%
2023/03/28	0	0.00	5.1	301.92	298.50	-5.1	5,722	-0.09%
2023/03/27	0	0.00	0	298.50	300.00	0	5,663	0.00%
2023/03/24	2	300.50	4.3	299.26	300.50	-2.3	5,686	-0.04%
2023/03/23	1	293.50	0	0.00	294.50	1	5,641	0.02%
2023/03/22	0	0.00	4	294.88	295.00	-4	5,693	-0.07%
2023/03/21	0.2	290.62	0.4	293.00	293.00	-0.2	5,745	0.00%
2023/03/20	7.1	287.35	0	0.00	287.50	7.1	5,733	0.12%
2023/03/17	2	288.00	0	0.00	286.50	2	5,758	0.03%
2023/03/16	1.1	286.11	0	0.00	286.50	1.1	5,757	0.02%
2023/03/15	1	289.51	1	288.50	289.00	0	5,803	0.00%
2023/03/14	6.3	286.74	0.5	287.00	285.00	5.8	5,821	0.10%
2023/03/13	1.1	291.67	2	286.50	292.00	-0.9	5,739	-0.02%
2023/03/10	1.1	291.06	0	0.00	290.00	1.1	5,743	0.02%
2023/03/08	2.2	300.41	12	301.83	298.50	-9.8	5,826	-0.17%
2023/03/07	13.1	301.92	8.4	302.26	301.50	4.7	5,820	0.08%
2023/03/06	0	0.00	2.1	291.50	290.00	-2.1	5,662	-0.04%
2023/03/02	2	288.00	1	289.00	289.50	1	5,714	0.02%
2023/03/01	0.1	289.50	0	0.00	289.50	0.1	5,716	0.00%
2023/02/24	0.1	288.77	0	0.00	286.50	0.1	5,699	0.00%
2023/02/23	2.2	291.01	0	0.00	290.00	2.2	5,649	0.04%
2023/02/22	1.1	290.19	0	0.00	290.00	1.1	5,588	0.02%
2023/02/21	1	297.50	0.2	297.50	297.50	0.8	5,550	0.01%
2023/02/20	0	0.00	1	294.00	295.00	-1	5,656	-0.02%
2023/02/17	2	295.00	1	297.00	294.50	1	5,784	0.02%
2023/02/16	2.1	298.68	2	299.75	299.00	0.1	5,823	0.00%
2023/02/14	0	0.00	0	295.00	294.00	0	5,917	0.00%
2023/02/13	0	0.00	0.2	294.09	294.00	-0.2	5,943	0.00%
2023/02/10	1	291.03	0	0.00	294.00	1	5,965	0.02%
2023/02/09	1.3	290.76	0	0.00	292.00	1.3	5,975	0.02%
2023/02/08	1	295.50	0	0.00	296.00	1	5,896	0.02%
2023/02/07	0	297.00	0	0.00	296.00	0	5,855	0.00%
2023/02/06	0.1	298.05	0	298.00	297.00	0.1	5,927	0.00%
2023/02/03	0	298.50	0.1	301.00	301.50	-0.1	5,966	0.00%
2023/02/02	0.1	294.76	2.5	297.29	298.00	-2.4	5,943	-0.04%
2023/02/01	0.1	293.00	2.4	292.54	294.50	-2.3	5,918	-0.04%
2023/01/31	1.3	290.42	0.1	290.00	289.00	1.3	5,901	0.02%
2023/01/30	1	289.48	1.3	290.08	288.50	-0.3	5,870	0.00%
2023/01/17	2	285.27	2.1	286.50	286.00	-0.1	5,796	0.00%
2023/01/16	0.6	282.79	0.1	283.50	281.50	0.5	5,822	0.01%
2023/01/13	3	279.00	11.8	279.19	277.50	-8.8	5,821	-0.15%
2023/01/12	11.2	279.61	3	276.67	277.00	8.2	5,840	0.14%
2023/01/10	2.1	282.03	2	283.50	283.50	0.1	5,843	0.00%
2023/01/09	1	277.00	1.1	282.00	283.00	-0.1	5,912	0.00%
2023/01/06	6.3	275.49	4	272.00	272.00	2.3	5,888	0.04%
2023/01/05	10.1	282.88	10	278.50	278.50	0.1	5,870	0.00%
2023/01/04	9	283.94	8	284.25	284.00	1	5,910	0.02%
2023/01/03	5	284.70	5	286.00	285.50	0	6,007	0.00%
2022/12/30	0	288.00	0	0.00	286.50	0	6,022	0.00%
2022/12/29	2	280.01	2	282.00	281.00	0	6,145	0.00%
2022/12/28	4	281.13	4	282.88	282.50	0	6,219	0.00%
2022/12/27	2	284.00	2	284.00	284.00	0	6,224	0.00%
2022/12/26	4	281.00	4	281.50	282.00	0	6,244	0.00%
2022/12/23	4	281.00	4	282.00	281.00	0	6,314	0.00%
2022/12/22	1	283.50	34	282.94	286.50	-33	6,337	-0.52%
2022/12/21	1.2	281.74	1	282.00	283.50	0.2	6,394	0.00%
2022/12/20	21.2	289.02	20	283.00	283.00	1.2	6,408	0.02%
2022/12/19	5.1	288.55	7	290.00	290.00	-1.9	6,432	-0.03%
2022/12/16	13	290.93	10	292.00	291.00	3	6,428	0.05%
2022/12/15	2	293.00	5	295.30	295.50	-3	6,382	-0.05%
2022/12/14	7.1	291.15	6	293.67	295.50	1.1	6,367	0.02%
2022/12/13	12	296.00	9	293.50	291.50	3	6,326	0.05%
2022/12/12	6	291.50	6	293.00	293.50	0	6,268	0.00%
2022/12/09	35	295.63	2.1	294.50	294.50	32.9	6,337	0.52%
2022/12/08	5	290.50	5	292.50	294.50	0	6,341	0.00%
2022/12/07	3.5	293.18	2.1	294.58	294.50	1.4	6,355	0.02%
2022/12/06	0	0.00	0.9	301.83	301.00	-0.9	6,334	-0.01%
2022/12/05	0	302.50	0	0.00	302.50	0	6,325	0.00%
2022/12/02	2	305.00	3	305.00	305.00	-1	6,404	-0.02%
2022/12/01	3.1	304.16	39.1	302.72	305.00	-36	6,403	-0.56%
2022/11/30	1.2	299.83	2	302.00	302.00	-0.9	6,349	-0.01%
2022/11/29	0.4	294.93	3	295.00	298.00	-2.7	6,266	-0.04%
2022/11/28	1.1	292.15	1.1	293.91	293.00	0	6,246	0.00%
2022/11/25	0.1	302.21	0	0.00	302.00	0.1	6,239	0.00%
2022/11/24	0.6	298.67	2.1	299.76	302.00	-1.4	6,203	-0.02%
2022/11/22	2.1	290.01	1	291.00	293.50	1.1	6,208	0.02%
2022/11/21	0.1	290.50	0	0.00	293.50	0.1	6,198	0.00%
2022/11/18	9	294.00	0	291.00	293.00	9	6,158	0.15%
2022/11/17	27	291.50	0.2	290.50	292.00	26.8	6,157	0.44%
2022/11/16	2.3	291.78	1.3	292.12	288.50	1.1	6,191	0.02%
2022/11/15	0.3	288.83	3.3	291.15	293.00	-3	6,108	-0.05%
2022/11/14	2	286.00	1	286.50	285.50	1	5,980	0.02%
2022/11/11	5.1	279.55	10	282.50	283.50	-5	5,919	-0.08%
2022/11/10	5	271.50	0	0.00	271.00	5	5,787	0.09%
2022/11/09	0.5	273.50	1	276.00	274.00	-0.5	5,787	-0.01%
2022/11/08	0	274.50	2.1	274.00	274.00	-2	5,811	-0.03%
2022/11/07	0	0.00	8	270.81	273.00	-8	5,827	-0.14%
2022/11/04	3	269.33	0	0.00	269.50	3	5,873	0.05%
2022/11/03	5	266.00	0	0.00	267.00	5	5,942	0.08%
2022/11/02	0	269.00	2	267.00	268.50	-2	5,982	-0.03%
2022/11/01	2	258.99	1	258.50	261.00	1	5,890	0.02%
2022/10/31	2	259.01	0	0.00	257.50	2	5,861	0.03%
2022/10/28	0	262.50	2	257.75	258.00	-2	5,930	-0.03%
2022/10/27	2	257.50	0.3	259.00	258.00	1.7	5,946	0.03%
2022/10/26	1.3	256.09	0.2	256.50	256.00	1.2	6,026	0.02%
2022/10/25	3.1	256.79	2.1	259.04	259.50	1.1	5,989	0.02%
2022/10/21	5	268.80	5	268.20	267.00	0	6,001	0.00%
2022/10/20	1	262.50	1	264.00	265.50	0	5,987	0.00%
2022/10/19	2.2	270.55	0	0.00	268.00	2.2	5,926	0.04%
2022/10/18	1	271.50	1.1	270.69	272.50	-0.1	5,938	0.00%
2022/10/17	0	0.00	0.1	268.50	268.50	-0.1	5,911	0.00%
2022/10/14	2.2	271.59	2.1	267.05	266.00	0.1	5,871	0.00%
2022/10/13	1	265.50	1	266.00	268.00	0	5,867	0.00%
2022/10/12	1	272.00	5	270.80	272.00	-4	5,811	-0.07%
2022/10/11	8.1	264.86	3	265.83	264.50	5.1	5,770	0.09%
2022/10/07	0	0.00	1.2	275.85	275.00	-1.2	5,720	-0.02%
2022/10/06	6	275.75	15.9	276.29	278.50	-9.8	5,778	-0.17%
2022/10/05	4	269.48	4.8	269.39	269.50	-0.8	5,777	-0.01%
2022/10/04	1	258.50	2	259.00	258.50	-1	5,738	-0.02%
2022/09/30	1	250.50	0	0.00	253.00	1	5,806	0.02%
2022/09/29	2	252.04	1	254.50	252.50	1	5,831	0.02%
2022/09/28	2	254.00	16	254.50	252.00	-14	5,843	-0.24%
2022/09/27	0.3	262.44	0	0.00	262.00	0.3	5,842	0.01%
2022/09/26	1.2	260.58	1.2	259.15	260.50	0	5,877	0.00%
2022/09/23	3	268.33	0.4	269.00	266.50	2.6	5,917	0.04%
2022/09/22	0	0.00	1	270.00	270.00	-1	5,978	-0.02%
2022/09/21	0.2	267.00	0	0.00	267.00	0.2	6,024	0.00%
2022/09/20	3	269.67	5	271.60	271.00	-2	6,062	-0.03%
2022/09/19	0	267.00	0	0.00	269.00	0	6,091	0.00%
2022/09/15	3	269.51	0.1	269.83	270.50	3	6,167	0.05%
2022/09/14	0.3	265.43	0	0.00	268.00	0.3	6,154	0.00%
2022/09/13	7	269.29	1	269.50	269.00	6	6,135	0.10%
2022/09/12	4	270.00	1	272.00	270.00	3	6,119	0.05%
2022/09/08	4	262.88	6	264.67	268.00	-2	6,155	-0.03%
2022/09/06	1	256.50	1	257.00	257.50	0	6,134	0.00%
2022/09/05	0	0.00	2	258.50	255.50	-2	6,141	-0.03%
2022/09/02	2.1	254.55	0	0.00	255.00	2.1	6,164	0.03%
2022/09/01	3	255.33	1	257.00	258.50	2	6,131	0.03%
2022/08/31	2.2	261.59	0	0.00	263.00	2.2	6,065	0.04%
2022/08/30	1	265.50	1	264.00	264.00	0	6,027	0.00%
2022/08/29	0.3	263.03	0	0.00	262.50	0.3	6,025	0.01%
2022/08/26	0	0.00	3	270.17	268.00	-3	5,979	-0.05%
2022/08/25	4	267.75	1	268.00	268.00	3	5,937	0.05%
2022/08/24	3	267.33	0	266.50	267.00	3	5,926	0.05%
2022/08/22	0	0.00	0.2	272.50	269.50	-0.2	5,968	0.00%
2022/08/19	0	0.00	1.5	271.00	272.50	-1.5	5,988	-0.03%
2022/08/16	0	271.50	1	271.50	272.50	-1	5,963	-0.02%
2022/08/15	0	0.00	2	274.25	274.00	-2	5,951	-0.03%
2022/08/12	2.5	266.31	1	267.50	267.00	1.5	5,913	0.03%
2022/08/11	1.5	268.50	1.2	270.92	272.50	0.3	5,864	0.01%
2022/08/10	5	267.00	7.2	269.16	272.00	-2.2	5,811	-0.04%
2022/08/09	0	0.00	0.1	266.00	265.00	-0.1	5,751	0.00%
2022/08/08	1	264.50	1	264.48	264.50	0	5,692	0.00%
2022/08/03	3	262.33	9	262.67	264.00	-6	5,587	-0.11%
2022/08/02	0.1	256.50	0.2	254.00	258.50	-0.1	5,541	0.00%
2022/08/01	4	257.50	2	259.00	258.50	2	5,448	0.04%
2022/07/29	0.1	257.50	47	258.27	258.00	-46.9	5,489	-0.85%
2022/07/28	48	263.27	4.2	262.94	262.00	43.8	5,405	0.81%
2022/07/25	0	0.00	2	249.00	250.50	-2	5,270	-0.04%
2022/07/22	1	248.50	0	0.00	248.00	1	5,269	0.02%
2022/07/21	0	248.50	0.1	250.00	250.00	-0.1	5,285	0.00%
2022/07/20	0	0.00	2.1	249.24	249.00	-2.1	5,328	-0.04%
2022/07/19	1	246.00	0	0.00	246.00	1	5,358	0.02%
2022/07/15	0	0.00	3.3	245.56	245.00	-3.3	5,331	-0.06%
2022/07/14	0	0.00	42	240.94	239.50	-42	5,273	-0.80%
2022/07/13	11	239.50	5	240.50	239.50	6	5,153	0.12%
2022/07/12	31	231.05	1	230.99	231.00	30	5,004	0.60%
2022/07/11	0	0.00	0.1	227.50	229.50	-0.1	4,953	0.00%
2022/07/08	0	220.50	3.2	228.28	227.50	-3.2	4,938	-0.07%
2022/07/07	1.3	216.22	0	0.00	221.00	1.3	4,883	0.03%
2022/07/06	0.1	214.58	0	0.00	210.50	0.1	4,852	0.00%
2022/07/04	2	216.75	1	219.00	219.00	1	4,779	0.02%
2022/07/01	0	0.00	5	221.60	221.50	-5	4,772	-0.10%
2022/06/30	0.2	222.00	0	0.00	221.50	0.2	4,734	0.00%
2022/06/29	5	227.50	0	0.00	227.50	5	4,712	0.11%
2022/06/28	0	0.00	1	238.50	236.00	-1	4,659	-0.02%
2022/06/27	0	0.00	0.5	237.50	236.50	-0.5	4,642	-0.01%
2022/06/24	21	240.33	22	237.66	239.00	-1	4,593	-0.02%
2022/06/23	0.5	233.00	5	234.00	234.00	-4.5	4,512	-0.10%
2022/06/22	0	0.00	1.6	228.13	226.50	-1.6	4,468	-0.04%
2022/06/21	2	231.00	0	0.00	232.50	2	4,482	0.04%
2022/06/15	0.1	224.00	0	0.00	225.00	0.1	4,488	0.00%
2022/06/13	4	228.25	1	227.50	228.00	3	4,603	0.07%
2022/06/10	10	237.00	10	237.00	237.00	0	4,633	0.00%
2022/06/09	0	0.00	0.1	234.50	235.00	-0.1	4,652	0.00%
2022/06/01	0	0.00	1	242.50	241.50	-1	5,167	-0.02%
2022/05/31	1	239.99	0	0.00	241.50	1	5,179	0.02%
2022/05/30	0	0.00	4	235.25	238.50	-4	5,154	-0.08%
2022/05/27	0	227.50	0	0.00	231.50	0	5,161	0.00%
2022/05/24	0.1	224.00	0	221.00	220.00	0	5,433	0.00%
2022/05/23	0	227.00	0	0.00	225.00	0	5,443	0.00%
2022/05/20	0	226.00	1	227.00	226.50	-1	5,468	-0.02%
2022/05/19	5.2	221.25	1	222.00	222.00	4.2	5,431	0.08%
2022/05/18	1	232.00	2.1	231.19	231.00	-1.1	5,396	-0.02%
2022/05/17	0.4	223.55	2	225.00	225.00	-1.6	5,392	-0.03%
2022/05/13	1	220.50	0	0.00	221.00	1	5,479	0.02%
2022/05/12	0.1	219.81	0	0.00	218.50	0.1	5,516	0.00%
2022/05/11	3.4	222.90	0	0.00	223.50	3.4	5,557	0.06%
2022/05/10	0	0.00	2	223.00	226.50	-2	5,575	-0.04%
2022/05/09	0	0.00	4.2	230.96	230.00	-4.2	5,570	-0.07%
2022/05/06	2.2	234.17	0.2	234.50	234.00	2	5,644	0.04%
2022/05/04	1	241.00	0	0.00	241.00	1	5,679	0.02%
2022/05/03	2	242.00	1	242.00	242.50	1	5,723	0.02%
2022/04/29	0	0.00	0.1	250.00	250.00	-0.1	5,700	0.00%
2022/04/28	0	0.00	0.1	249.00	246.50	-0.1	5,688	0.00%
2022/04/27	1.1	247.84	2	246.51	245.00	-0.9	5,696	-0.02%
2022/04/26	1.2	250.20	6	247.58	252.00	-4.9	5,658	-0.09%
2022/04/25	10.1	238.09	0	0.00	236.50	10.1	5,558	0.18%
2022/04/22	1.1	246.45	0	0.00	246.00	1.1	5,492	0.02%
2022/04/20	2	249.00	0	0.00	251.00	2	5,559	0.04%
2022/04/15	5	250.00	0	0.00	249.50	5	5,744	0.09%
2022/04/13	0.1	255.00	0	0.00	255.50	0.1	5,895	0.00%
2022/04/12	1.1	251.93	0	0.00	248.50	1.1	6,001	0.02%
2022/04/11	0	256.00	0	0.00	250.50	0	6,165	0.00%
2022/04/06	1	266.00	1	264.00	263.50	0	6,089	0.00%
2022/04/01	1	263.50	1	266.50	268.50	0	6,052	0.00%
2022/03/31	0	0.00	1	267.50	268.50	-1	6,046	-0.02%
2022/03/30	0.1	267.00	1	268.00	268.00	-0.9	6,023	-0.01%
2022/03/28	3	261.83	0	0.00	265.00	3	5,983	0.05%
2022/03/25	0	268.00	1	268.00	268.00	-1	5,976	-0.02%
2022/03/24	0	0.00	0.1	265.00	266.50	-0.1	5,949	0.00%
2022/03/23	0	0.00	0	263.00	264.50	0	5,966	0.00%
2022/03/21	0.1	261.15	1	263.50	261.00	-0.9	6,015	-0.01%
2022/03/18	1	256.50	44	257.00	256.00	-43	5,994	-0.72%
2022/03/17	44	260.50	2	257.50	260.50	42	5,919	0.71%
2022/03/16	1.2	248.22	0	0.00	249.00	1.2	5,902	0.02%
2022/03/15	1	251.00	0	0.00	251.50	1	5,896	0.02%
2022/03/14	6	257.50	10	258.00	257.50	-4	5,859	-0.07%
2022/03/11	60.4	260.18	90	260.84	262.00	-29.6	5,846	-0.51%
2022/03/10	28.2	254.51	1	254.00	254.50	27.2	5,727	0.47%
2022/03/09	1.2	236.98	1	239.00	241.50	0.2	5,639	0.00%
2022/03/08	1.7	241.02	0	237.00	235.50	1.7	5,627	0.03%
2022/03/07	1.4	248.15	0	0.00	247.00	1.4	5,457	0.03%
2022/03/04	0	0.00	1	254.50	254.50	-1	5,476	-0.02%
2022/03/03	1	255.00	0	0.00	256.00	1	5,476	0.02%
2022/03/02	1	252.53	1	255.50	255.00	0	5,469	0.00%
2022/03/01	1	255.00	1	253.00	256.50	0	5,442	0.00%
2022/02/25	5.5	248.82	0	0.00	246.50	5.5	5,352	0.10%
2022/02/24	1	255.01	0	0.00	253.50	1	5,188	0.02%
2022/02/22	0.1	257.00	0	0.00	257.00	0.1	5,131	0.00%
2022/02/21	1	258.51	0	0.00	260.00	1	5,160	0.02%
2022/02/18	2	261.50	1	258.50	261.50	1	5,237	0.02%
2022/02/17	0.1	260.00	0	0.00	261.00	0.1	5,306	0.00%
2022/02/16	0	0.00	2	258.75	258.50	-2	5,301	-0.04%
2022/02/15	2.3	254.30	0	0.00	253.50	2.3	5,291	0.04%
2022/02/14	3.5	256.95	3	257.50	256.00	0.5	5,230	0.01%
2022/02/11	1	265.52	0	0.00	265.50	1	5,213	0.02%
2022/02/10	0	269.50	0	0.00	269.50	0	5,211	0.00%
2022/02/08	3	270.50	0	0.00	269.00	3	5,328	0.06%
2022/02/07	1.1	275.40	1	270.00	271.00	0.1	5,302	0.00%
2022/01/26	1	269.00	0	0.00	268.00	1	5,277	0.02%
2022/01/25	2.3	267.11	1.1	267.53	269.00	1.2	5,366	0.02%
2022/01/21	1	270.50	5.1	273.48	272.50	-4.1	5,584	-0.07%
2022/01/19	5.1	274.02	0	0.00	275.00	5.1	5,660	0.09%
2022/01/18	0	277.00	2	275.00	274.00	-2	5,689	-0.03%
2022/01/17	1	270.50	2.1	271.76	273.50	-1.1	5,740	-0.02%
2022/01/14	3	270.83	1.2	269.29	271.50	1.8	5,829	0.03%
2022/01/13	0	0.00	74.2	280.00	277.00	-74.2	5,810	-1.28%
2022/01/12	4.1	284.05	0	0.00	282.00	4.1	5,855	0.07%
2022/01/11	75	287.46	0	0.00	287.00	75	5,922	1.27%
2022/01/10	0.1	282.50	0	0.00	283.50	0.1	5,990	0.00%
2022/01/07	2.1	283.60	0	0.00	283.00	2.1	6,036	0.03%
2022/01/06	2.1	288.44	2	290.00	291.00	0.1	6,082	0.00%
2022/01/05	6.3	298.51	90	293.77	290.50	-83.7	6,030	-1.39%
2022/01/04	86.1	290.68	7.4	295.02	297.00	78.7	5,941	1.32%
2022/01/03	0	0.00	3	279.67	282.00	-3	5,736	-0.05%
2021/12/30	0	0.00	1	276.50	275.00	-1	5,703	-0.02%
2021/12/29	0.2	277.95	2	279.00	278.00	-1.8	5,763	-0.03%
2021/12/28	4	276.75	2.1	277.90	277.50	1.9	5,852	0.03%
2021/12/27	2	273.00	2.1	274.52	275.50	-0.1	5,913	0.00%
2021/12/24	0	0.00	4.1	270.86	270.50	-4.1	5,941	-0.07%
2021/12/23	0	0.00	8	269.63	270.00	-8	6,021	-0.13%
2021/12/21	0	0.00	0.1	266.25	266.00	-0.1	6,143	0.00%
2021/12/20	2.1	266.42	0	0.00	264.00	2.1	6,207	0.03%
2021/12/17	0.1	269.00	1	269.00	269.00	-0.9	6,287	-0.01%
2021/12/16	1.1	266.05	0	0.00	266.00	1.1	6,256	0.02%
2021/12/15	1.1	266.50	1	267.00	267.50	0.1	6,311	0.00%
2021/12/13	0	0.00	100	270.00	270.00	-100	6,378	-1.57%
2021/12/09	100	267.00	13	265.12	269.00	87	6,351	1.37%
2021/12/08	0	0.00	4	264.50	261.00	-4	6,361	-0.06%
2021/12/07	117	264.77	119	260.54	263.00	-2	6,367	-0.03%	大買/大賣/
2021/12/06	4	261.00	1	261.50	261.00	3	6,362	0.05%
2021/12/03	0	0.00	1.1	262.00	261.50	-1.1	6,370	-0.02%
2021/12/02	0	258.50	0	0.00	261.50	0	6,385	0.00%
2021/12/01	1.1	258.09	0	0.00	258.00	1.1	6,380	0.02%
2021/11/30	0	0.00	1	256.50	256.00	-1	6,421	-0.02%
2021/11/29	1	253.00	0	0.00	253.50	1	6,344	0.02%
2021/11/26	0	0.00	0.2	254.50	252.00	-0.2	6,397	0.00%
2021/11/25	1	258.50	1	261.50	259.00	0	6,527	0.00%
2021/11/23	1	255.50	0.1	257.50	255.00	0.9	6,547	0.01%
2021/11/22	0.1	259.00	0	0.00	259.00	0.1	6,572	0.00%
2021/11/19	1	260.50	0	0.00	261.00	1	6,626	0.02%
2021/11/18	6	259.50	0	0.00	260.00	6	6,633	0.09%
2021/11/17	0	0.00	2	261.25	261.50	-2	6,621	-0.03%
2021/11/16	1.1	256.55	0.1	257.00	256.00	1	6,622	0.02%
2021/11/15	1.1	260.91	0	0.00	260.00	1.1	6,688	0.02%
2021/11/12	1	261.50	3	262.33	261.00	-2	6,832	-0.03%
2021/11/11	3	259.83	1	259.00	259.00	2	6,996	0.03%
2021/11/10	0.1	265.00	1	266.96	265.00	-0.9	7,023	-0.01%
2021/11/09	97	263.72	98.1	265.01	266.00	-1.1	7,005	-0.02%
2021/11/08	5	259.70	1	260.00	259.50	4	6,981	0.06%
2021/11/05	91	258.55	97	260.53	262.00	-6	6,943	-0.09%
2021/11/04	4	253.50	2	254.25	253.50	2	6,851	0.03%
2021/11/03	2	247.00	0	0.00	247.00	2	6,809	0.03%
2021/11/02	1.1	257.29	110	254.00	252.00	-108.9	6,775	-1.61%	大賣/鉅額交易
2021/11/01	112.1	257.10	2	256.75	257.50	110.1	6,677	1.65%	大買/鉅額交易
2021/10/29	2	246.00	2	249.00	245.00	0	6,571	0.00%
2021/10/28	0	253.00	0	0.00	252.50	0	6,545	0.00%
2021/10/27	0	0.00	0.1	244.00	244.50	-0.1	6,488	0.00%
2021/10/26	0.1	245.28	0.2	245.50	244.50	-0.1	6,511	0.00%
2021/10/25	4	243.88	0	0.00	242.50	4	6,487	0.06%
2021/10/22	0.4	245.38	1.1	243.60	244.00	-0.7	6,498	-0.01%
2021/10/21	0	255.00	1.5	252.83	253.00	-1.5	6,467	-0.02%
2021/10/20	1	257.00	1.3	255.98	254.50	-0.3	6,446	0.00%
2021/10/19	1.1	251.18	0	0.00	259.00	1.1	6,348	0.02%
2021/10/18	1.6	246.27	0.1	244.00	249.50	1.6	6,260	0.02%
2021/10/15	20.4	236.85	20	238.60	240.00	0.4	6,152	0.01%
2021/10/14	3.5	237.05	0	0.00	235.50	3.5	6,115	0.06%
2021/10/13	3.1	247.54	0	0.00	246.50	3.1	6,163	0.05%
2021/10/12	0.1	248.00	0	0.00	247.00	0.1	6,208	0.00%
2021/10/07	0	0.00	1	250.50	248.50	-1	6,677	-0.01%
2021/10/05	0	0.00	0.2	243.50	245.00	-0.2	6,788	0.00%
2021/10/04	2.3	241.85	2	243.75	240.00	0.3	6,716	0.00%
2021/10/01	2.1	248.00	1	247.00	248.00	1.1	6,663	0.02%
2021/09/29	2.3	247.66	0	0.00	248.50	2.3	6,538	0.03%
2021/09/28	0.1	253.75	0	0.00	252.50	0.1	6,485	0.00%
2021/09/24	3	262.17	3	261.00	260.00	0	6,478	0.00%
2021/09/23	0.3	253.00	1	254.00	251.50	-0.7	6,459	-0.01%
2021/09/22	3.4	250.91	0	0.00	250.00	3.4	6,483	0.05%
2021/09/17	2.3	256.18	3	257.00	256.00	-0.8	6,393	-0.01%
2021/09/16	0.1	259.42	0	0.00	260.00	0.1	6,390	0.00%
2021/09/15	5.1	259.11	0.3	261.81	258.00	4.7	6,445	0.07%
2021/09/14	0	265.50	3	264.50	263.50	-3	6,418	-0.05%
2021/09/13	1.3	264.40	0	0.00	263.50	1.3	6,446	0.02%
2021/09/10	1.2	269.05	6	268.50	269.00	-4.8	6,413	-0.08%
2021/09/09	0	0.00	3	272.00	269.50	-3	6,507	-0.05%
2021/09/08	0.3	270.00	0	0.00	270.50	0.3	6,523	0.00%
2021/09/07	0	0.00	3	270.00	271.50	-3	6,535	-0.05%
2021/09/06	1	273.50	6	273.17	273.50	-5	6,572	-0.08%
2021/09/03	4	271.38	1	269.50	272.00	3	6,531	0.05%
2021/09/02	0.1	269.00	0	0.00	268.50	0.1	6,505	0.00%
2021/09/01	5	271.40	0	0.00	272.00	5	6,509	0.08%
2021/08/31	9.5	269.22	0	0.00	270.50	9.5	6,447	0.15%
2021/08/30	1.6	277.16	2	279.00	279.50	-0.4	6,302	-0.01%
2021/08/27	0.5	279.06	1	275.00	279.00	-0.6	6,324	-0.01%
2021/08/26	1.3	277.93	0	276.00	276.50	1.3	6,330	0.02%
2021/08/25	0	273.50	1	271.50	277.50	-1	6,329	-0.02%
2021/08/24	1	271.50	1	273.00	268.00	0	6,301	0.00%
2021/08/23	2	269.00	2	268.25	270.00	0	6,332	0.00%
2021/08/20	1.2	265.11	0	0.00	263.00	1.2	6,313	0.02%
2021/08/19	1.1	269.55	5	270.20	269.00	-4	6,388	-0.06%
2021/08/18	0.1	260.67	2.1	262.67	267.00	-2	6,264	-0.03%
2021/08/17	9.3	268.72	3	265.33	262.00	6.3	6,120	0.10%
2021/08/16	0	0.00	1	280.00	279.00	-1	5,946	-0.02%
2021/08/13	0.1	274.36	0	0.00	274.00	0.1	5,988	0.00%
2021/08/12	1.1	276.19	0	0.00	276.50	1.1	6,034	0.02%
2021/08/11	1.1	279.05	0.1	279.00	280.00	1	6,028	0.02%
2021/08/10	1.2	278.33	0	0.00	278.00	1.2	6,107	0.02%
2021/08/09	3	280.51	0	0.00	281.50	3	6,164	0.05%
2021/08/06	2	285.00	0	0.00	285.00	2	6,230	0.03%
2021/08/05	0.1	287.75	0	0.00	287.00	0.1	6,349	0.00%
2021/08/03	6.1	284.02	0	0.00	287.50	6.1	6,696	0.09%
2021/08/02	6	287.00	0	0.00	287.00	6	6,630	0.09%
2021/07/30	1.1	287.69	0	0.00	287.00	1.1	6,670	0.02%
2021/07/29	2	290.50	0	0.00	291.50	2	6,744	0.03%
2021/07/28	1.2	288.44	3	289.00	292.00	-1.8	6,843	-0.03%
2021/07/27	1.1	292.22	0	0.00	292.00	1.1	6,954	0.02%
2021/07/26	1.1	299.57	0	0.00	299.00	1.1	7,031	0.02%
2021/07/22	3	305.85	3	310.00	303.00	0	7,307	0.00%
2021/07/21	0	301.67	20	303.08	306.00	-20	7,336	-0.27%
2021/07/20	20	301.15	12	299.17	300.00	8	7,312	0.11%
2021/07/19	18	305.11	1	308.00	308.00	17	7,352	0.23%
2021/07/16	5	318.91	0.1	322.50	319.50	5	7,368	0.07%
2021/07/15	4.1	322.51	90.6	322.79	320.50	-86.6	7,429	-1.17%
2021/07/14	85	313.03	16.1	319.37	323.00	68.9	7,510	0.92%
2021/07/13	75	308.96	73.3	306.45	307.00	1.7	7,306	0.02%
2021/07/09	0	0.00	1.1	296.43	295.00	-1.1	7,204	-0.02%
2021/07/08	0	0.00	1.1	299.98	301.50	-1.1	7,236	-0.01%
2021/07/07	0	0.00	0.1	302.00	303.50	-0.1	7,260	0.00%
2021/07/06	0	0.00	2	303.50	303.50	-2	7,341	-0.03%
2021/07/05	0	0.00	1.1	302.95	304.00	-1.1	7,396	-0.01%
2021/07/02	1	305.00	6	304.67	299.00	-5	7,426	-0.07%
2021/07/01	0	300.00	0	0.00	297.50	0	7,406	0.00%
2021/06/29	0.1	297.60	2.1	298.95	299.50	-2	7,513	-0.03%
2021/06/28	1	295.00	3.1	296.50	297.00	-2	7,553	-0.03%
2021/06/25	4	297.35	4.2	295.45	295.00	-0.2	7,636	0.00%
2021/06/24	7	290.00	0	291.00	290.00	7	7,589	0.09%
2021/06/23	0	0.00	0	296.00	296.00	0	7,550	0.00%
2021/06/22	0	295.50	0	0.00	296.00	0	7,564	0.00%
2021/06/21	0	297.40	0	0.00	294.00	0	7,547	0.00%
2021/06/18	0	0.00	1.1	305.76	299.50	-1.1	7,535	-0.01%
2021/06/17	1	299.50	1	300.00	299.50	0	7,434	0.00%
2021/06/16	1	302.50	2.1	303.17	303.00	-1.1	7,548	-0.01%
2021/06/15	2	303.00	0.1	301.50	302.00	2	7,627	0.03%
2021/06/11	1.1	295.95	1	296.50	296.50	0.1	7,614	0.00%
2021/06/09	0	0.00	0.1	295.50	295.00	-0.1	7,788	0.00%
2021/06/07	0	296.45	0.2	294.38	297.00	-0.2	8,083	0.00%
2021/06/04	0	0.00	2	296.50	297.00	-2	8,210	-0.02%
2021/06/03	1	296.48	5	295.60	297.00	-4	8,421	-0.05%
2021/06/02	0	0.00	1.1	296.93	298.50	-1.1	8,510	-0.01%
2021/06/01	0	294.50	1.1	295.48	297.00	-1	8,612	-0.01%
2021/05/31	0.1	293.29	4	294.88	296.00	-3.9	8,755	-0.04%
2021/05/28	2.1	290.86	0.1	293.00	291.50	2.1	8,813	0.02%
2021/05/27	0	286.50	0	0.00	293.50	0	8,955	0.00%
2021/05/26	0	289.50	0	0.00	290.00	0	9,116	0.00%
2021/05/25	2	288.25	3	288.00	290.00	-1	9,278	-0.01%
2021/05/24	2	283.75	63	283.17	285.00	-61	9,379	-0.65%
2021/05/21	14	287.29	28	285.43	289.00	-14	9,496	-0.15%
2021/05/20	76	279.66	1	279.51	281.00	75	9,525	0.79%
2021/05/19	1	273.50	0	274.50	273.50	1	9,565	0.01%
2021/05/18	0.1	273.00	1.1	271.90	274.50	-1	9,817	-0.01%
2021/05/17	0.2	266.00	1.4	263.43	266.50	-1.2	10,280	-0.01%
2021/05/14	1	269.00	0.1	271.50	266.50	0.9	10,532	0.01%
2021/05/13	0.2	264.67	2.1	259.50	264.50	-1.9	10,530	-0.02%
2021/05/12	2.4	261.89	0.1	267.00	265.00	2.3	10,497	0.02%
2021/05/11	3.5	272.45	1	272.00	271.00	2.5	10,427	0.02%
2021/05/10	0	0.00	5	294.10	287.50	-5	10,349	-0.05%
2021/05/07	0	0.00	2	293.00	293.50	-2	10,556	-0.02%
2021/05/06	3.1	281.45	0	0.00	283.00	3.1	10,604	0.03%
2021/05/05	2.2	286.95	0	0.00	283.50	2.2	10,605	0.02%
2021/05/04	3.1	292.53	1	290.54	291.50	2.1	10,601	0.02%
2021/05/03	0	0.00	2.3	304.96	306.50	-2.3	10,520	-0.02%
2021/04/29	2	303.04	8	309.43	302.50	-6	10,571	-0.06%
2021/04/28	0	0.00	0	303.00	305.50	0	10,525	0.00%
2021/04/27	2	297.00	0	0.00	302.00	2	10,594	0.02%
2021/04/26	1	297.50	0.1	298.00	298.00	0.9	10,649	0.01%
2021/04/23	0	296.00	1	292.00	297.00	-1	11,017	-0.01%
2021/04/22	6	296.08	1	293.00	293.00	5	11,200	0.04%
2021/04/21	0	303.00	30	301.08	301.00	-30	11,269	-0.27%
2021/04/20	45	309.85	21.2	309.61	307.50	23.9	11,321	0.21%
2021/04/16	0	293.00	0.9	294.00	296.50	-0.9	11,421	-0.01%
2021/04/15	1	290.00	2.1	293.88	295.50	-1.1	11,843	-0.01%
2021/04/13	0	295.50	0.2	295.50	292.00	-0.2	12,554	0.00%
2021/04/12	5	293.50	0	0.00	291.00	5	12,759	0.04%
2021/04/09	0	0.00	7.2	298.76	299.00	-7.2	12,786	-0.06%
2021/04/08	0.1	298.00	0.1	298.50	297.00	0	12,809	0.00%
2021/04/07	0	296.00	5	297.10	298.50	-5	12,818	-0.04%
2021/04/06	2	298.25	5.3	300.39	298.00	-3.3	12,773	-0.03%
2021/04/01	2	290.00	15.4	294.30	295.50	-13.4	12,726	-0.11%
2021/03/31	5	291.10	2	291.50	288.00	3	12,593	0.02%
2021/03/30	0	292.00	2.2	291.86	292.50	-2.2	12,538	-0.02%
2021/03/29	0.1	288.00	2	287.50	288.00	-1.9	12,459	-0.02%
2021/03/26	2	285.00	1	286.50	288.00	1	12,493	0.01%
2021/03/25	0	285.00	1.1	281.27	284.00	-1.1	12,538	-0.01%
2021/03/24	2.1	285.02	1	284.00	285.50	1.1	12,556	0.01%
2021/03/23	2.1	288.23	2.1	287.10	288.00	-0.1	12,582	0.00%
2021/03/22	0	0.00	1	287.00	287.00	-1	12,608	-0.01%
2021/03/19	3.2	284.23	0	0.00	283.00	3.2	12,739	0.03%
2021/03/18	60	289.78	63.1	288.55	288.00	-3.1	12,699	-0.02%
2021/03/17	0	0.00	1	283.50	284.00	-1	12,670	-0.01%
2021/03/16	0.2	282.67	4.1	281.75	282.00	-3.9	12,653	-0.03%
2021/03/15	1	279.50	0	0.00	277.50	1	12,623	0.01%
2021/03/12	7	282.71	1	282.00	282.00	6	12,679	0.05%
2021/03/11	1.1	281.14	7.3	276.97	281.50	-6.2	12,777	-0.05%
2021/03/10	6	267.84	0	0.00	265.00	6	12,730	0.05%
2021/03/09	1.2	260.59	2	263.25	263.50	-0.8	12,665	-0.01%
2021/03/08	1.3	272.39	0	0.00	270.50	1.3	12,526	0.01%
2021/03/05	8.3	276.42	3	276.00	275.00	5.3	12,528	0.04%
2021/03/04	7	281.28	0	0.00	281.00	7	12,597	0.06%
2021/03/02	13.1	291.73	5.2	292.29	288.00	7.9	12,523	0.06%
2021/02/26	6.2	284.73	2	284.25	280.50	4.2	12,443	0.03%
2021/02/25	0.2	292.00	0	0.00	294.50	0.2	12,163	0.00%
2021/02/24	4.3	295.58	0	0.00	294.00	4.3	12,077	0.04%
2021/02/23	0.2	303.50	2	296.25	303.00	-1.8	11,987	-0.02%
2021/02/22	2	304.97	6	303.08	301.00	-4	11,955	-0.03%
2021/02/19	5.3	300.61	1.2	300.42	300.00	4.1	11,887	0.03%
2021/02/18	11	308.04	3.9	305.76	306.00	7.1	11,834	0.06%
2021/02/17	2.4	289.67	16.2	296.58	299.50	-13.8	11,619	-0.12%
2021/02/05	5.5	280.03	0.1	282.50	280.50	5.4	11,080	0.05%
2021/02/04	1.1	284.68	3	284.50	287.00	-1.9	10,881	-0.02%
2021/02/03	8.1	285.23	6	285.42	284.00	2.1	10,819	0.02%
2021/02/02	7.1	286.25	2	288.00	286.00	5.1	10,738	0.05%
2021/02/01	0.1	283.00	0	0.00	285.00	0.1	10,605	0.00%
2021/01/29	2.1	294.49	2.3	295.06	282.50	-0.2	10,611	0.00%
2021/01/28	1.2	289.60	1	283.00	287.50	0.2	10,465	0.00%
2021/01/27	2.1	286.50	2	286.25	287.50	0	10,350	0.00%
2021/01/26	10.1	290.50	0	0.00	289.00	10.1	10,236	0.10%
2021/01/25	0.1	292.50	3	294.67	295.50	-2.9	10,157	-0.03%
2021/01/22	8.1	292.49	0	0.00	291.00	8.1	10,248	0.08%
2021/01/21	3	297.17	2	297.75	299.00	1	10,109	0.01%
2021/01/20	0.3	294.04	3	293.83	294.50	-2.7	10,044	-0.03%
2021/01/19	4.1	295.38	6.1	295.50	294.00	-2	9,992	-0.02%
2021/01/18	7.1	287.23	5	288.00	289.50	2	9,867	0.02%
2021/01/15	8.2	302.51	5	303.40	299.50	3.2	9,503	0.03%
2021/01/14	1.2	306.15	2	305.00	306.00	-0.9	9,217	-0.01%
2021/01/13	14.1	312.75	1.1	312.09	312.50	13	8,987	0.14%
2021/01/12	85.1	318.70	88	315.10	314.00	-2.9	8,809	-0.03%
2021/01/11	9.1	310.67	11.1	311.92	313.00	-2	8,579	-0.02%
2021/01/08	10.7	319.42	53	320.67	310.00	-42.3	8,383	-0.50%
2021/01/07	58	316.24	3	308.17	316.00	55	7,990	0.69%
2021/01/06	88.2	294.50	88	295.97	298.00	0.2	7,644	0.00%
2021/01/05	14	278.50	2	277.25	276.50	12	7,261	0.17%
2021/01/04	0	0.00	110	264.06	265.00	-110	7,118	-1.55%	大賣/鉅額交易
2020/12/30	69	258.00	2	258.25	260.00	67	7,019	0.95%
2020/12/29	40	256.00	0.1	254.00	255.50	39.9	7,001	0.57%
2020/12/28	1	254.00	0.1	254.00	254.50	0.9	7,092	0.01%
2020/12/24	0.4	249.00	0	0.00	247.50	0.4	7,141	0.01%
2020/12/23	1	247.50	0	0.00	248.00	1	7,158	0.01%
2020/12/22	1.3	250.68	1	254.50	247.00	0.3	7,235	0.00%
2020/12/21	0	0.00	1.4	250.27	258.00	-1.4	7,255	-0.02%
2020/12/17	0	0.00	0.5	247.50	247.00	-0.5	7,157	-0.01%
2020/12/16	0	0.00	5	249.80	248.00	-5	7,098	-0.07%
2020/12/15	5.4	246.29	0	0.00	245.50	5.4	7,097	0.08%
2020/12/14	6	244.58	88	244.85	246.00	-82	6,941	-1.18%
2020/12/11	88	250.23	1	248.00	250.50	87	6,871	1.27%
2020/12/09	0.3	251.33	2	249.50	251.00	-1.7	6,814	-0.02%
2020/12/08	1	247.00	79	249.29	249.00	-78	6,771	-1.15%
2020/12/07	5	254.59	0	0.00	250.00	5	6,635	0.08%
2020/12/04	8	245.88	1	242.00	247.00	7	6,466	0.11%
2020/12/03	13	234.65	0	0.00	237.00	13	6,338	0.21%
2020/12/02	61	231.45	1.1	230.55	232.00	59.9	6,322	0.95%
2020/12/01	10	224.00	70.1	223.98	227.00	-60.1	6,360	-0.94%
2020/11/30	1.2	225.25	1	221.00	224.50	0.2	6,277	0.00%
2020/11/27	62	221.42	3	221.17	220.00	59	6,122	0.96%
2020/11/26	1	214.50	1	215.50	216.00	0	6,102	0.00%
2020/11/23	0	0.00	0	211.00	212.00	0	6,041	0.00%
2020/11/19	1	207.50	6	207.58	208.00	-5	5,955	-0.08%
2020/11/18	0	0.00	0	202.00	203.00	0	5,913	0.00%
2020/11/17	5	203.50	3	204.67	205.50	2	6,011	0.03%
2020/11/16	0	0.00	1	202.00	202.00	-1	6,079	-0.02%
2020/11/12	1	202.00	0	0.00	202.00	1	6,023	0.02%
2020/11/11	0	0.00	3	195.50	195.00	-3	5,885	-0.05%
2020/11/10	0	0.00	0	193.00	193.00	0	5,866	0.00%
2020/11/06	1	193.00	1	195.00	194.50	0	6,009	0.00%
2020/11/05	0	0.00	0	190.50	189.50	0	5,996	0.00%
2020/11/03	3	187.50	0	0.00	188.00	3	6,046	0.05%
2020/11/02	2	184.75	1	188.00	188.00	1	6,107	0.02%
2020/10/30	2	191.75	1	189.50	190.00	1	6,184	0.02%
2020/10/29	1	197.00	0	0.00	195.00	1	6,153	0.02%
2020/10/28	1	200.50	0	0.00	200.50	1	6,284	0.02%
2020/10/27	0	0.00	3	202.16	203.00	-3	6,435	-0.05%
2020/10/16	0	0.00	1	196.00	195.00	-1	7,338	-0.01%
2020/10/14	1	195.00	0	0.00	194.00	1	7,457	0.01%
2020/10/13	0	0.00	1	194.00	194.50	-1	7,575	-0.01%
2020/10/12	2	195.75	4	195.00	196.00	-2	7,604	-0.03%
2020/10/08	2	191.25	2	191.75	193.00	0	7,574	0.00%
2020/10/07	2	189.50	2	191.00	191.00	0	7,607	0.00%
2020/10/06	0	0.00	10	190.50	191.50	-10	7,633	-0.13%
2020/10/05	2	189.25	4	190.00	189.50	-2	7,735	-0.03%
2020/09/30	1	189.00	5	187.70	189.00	-4	7,780	-0.05%
2020/09/29	1	183.50	2	184.75	185.00	-1	7,853	-0.01%
2020/09/28	12	177.96	1	181.00	182.50	11	7,926	0.14%
2020/09/25	2	179.50	0	0.00	176.50	2	8,133	0.02%
2020/09/24	1	183.00	1	182.00	183.00	0	8,207	0.00%
2020/09/23	1	184.50	0	0.00	185.00	1	8,252	0.01%
2020/09/21	0	0.00	2	191.25	190.00	-2	8,367	-0.02%
2020/09/17	0	0.00	1	192.00	191.00	-1	8,638	-0.01%
2020/09/16	1	189.50	30	190.50	191.00	-29	8,829	-0.33%
2020/09/14	1	187.50	3	188.83	189.00	-2	9,198	-0.02%
2020/09/11	0	0.00	4	187.13	187.50	-4	9,408	-0.04%
2020/09/10	2	184.00	0	0.00	185.50	2	9,502	0.02%
2020/09/09	2	181.50	1	181.50	184.00	1	9,624	0.01%
2020/09/08	0	0.00	1	183.00	184.50	-1	9,664	-0.01%
2020/09/07	3	181.00	1	180.50	182.00	2	9,760	0.02%
2020/09/04	5	185.60	1	185.00	186.00	4	9,838	0.04%
2020/09/03	2	193.00	2	192.25	191.50	0	9,881	0.00%
2020/09/02	1	190.50	1	189.00	189.50	0	10,189	0.00%
2020/09/01	0	0.00	1	187.50	190.50	-1	10,200	-0.01%
2020/08/31	2	189.75	0	0.00	189.00	2	10,210	0.02%
2020/08/24	1	195.00	0	0.00	197.00	1	10,689	0.01%
2020/08/21	4	193.00	3	193.83	191.00	1	10,666	0.01%
2020/08/20	4	191.63	3	191.17	190.50	1	10,526	0.01%
2020/08/18	0	0.00	1	202.50	201.50	-1	10,373	-0.01%
2020/08/17	0	0.00	1	204.00	204.00	-1	10,355	-0.01%
2020/08/13	0	0.00	2	201.25	201.50	-2	10,366	-0.02%
2020/08/12	0	0.00	3	198.50	198.50	-3	10,322	-0.03%
2020/08/11	1	200.00	0	0.00	199.50	1	10,220	0.01%
2020/08/10	1	201.50	1	201.00	201.50	0	10,180	0.00%
2020/08/07	7	201.07	0	0.00	200.50	7	10,186	0.07%
2020/08/06	1	201.00	5	200.00	204.50	-4	10,203	-0.04%
2020/08/05	4	206.88	1	205.00	204.50	3	10,186	0.03%
2020/08/04	4	205.13	0	0.00	207.50	4	10,090	0.04%
2020/08/03	6	204.50	1	201.00	202.50	5	9,991	0.05%
2020/07/31	1	200.50	4.1	200.86	200.00	-3.1	9,801	-0.03%
2020/07/30	5	200.20	7	198.21	197.50	-2	9,591	-0.02%
2020/07/29	3	191.50	2	191.00	191.00	1	9,357	0.01%
2020/07/28	1	189.00	3	190.33	187.00	-2	9,273	-0.02%
2020/07/27	1	189.50	3	189.50	188.50	-2	9,361	-0.02%
2020/07/24	1	187.00	0	0.00	184.50	1	9,299	0.01%
2020/07/22	1	192.50	4.1	190.15	192.50	-3.1	9,198	-0.03%
2020/07/21	2	187.50	1	187.50	185.50	1	9,011	0.01%
2020/07/20	2	180.75	2	181.75	182.00	0	8,932	0.00%
2020/07/17	1	185.00	2.2	185.36	184.00	-1.2	8,887	-0.01%
2020/07/16	1	185.00	1	184.50	185.00	0	8,791	0.00%
2020/07/15	1	185.00	3	185.00	184.50	-2	8,756	-0.02%
2020/07/14	3	184.67	2	184.25	185.00	1	8,739	0.01%
2020/07/13	5	184.80	0	0.00	186.50	5	8,712	0.06%
2020/07/10	0	0.00	1	180.00	183.50	-1	8,784	-0.01%
2020/07/09	1	183.43	1	181.50	180.50	0	8,750	0.00%
2020/07/08	2	178.00	0	0.00	179.50	2	8,643	0.02%
2020/07/07	3	176.17	5	174.80	175.00	-2	8,588	-0.02%
2020/07/06	2	176.25	3	175.83	176.50	-1	8,511	-0.01%
2020/07/03	4	165.75	5	169.10	169.50	-1	8,319	-0.01%
2020/07/02	3	166.67	3	165.67	165.50	0	8,224	0.00%
2020/07/01	3	169.50	12	169.79	169.50	-9	8,169	-0.11%
2020/06/30	2	167.50	0	167.50	167.50	2	8,096	0.02%
2020/06/29	0	0.00	3	167.50	168.50	-3	8,034	-0.04%
2020/06/24	11	167.59	0	0.00	168.00	11	7,845	0.14%
2020/06/23	0	0.00	1	170.00	170.00	-1	7,789	-0.01%
2020/06/22	0	0.00	2	168.00	169.00	-2	7,631	-0.03%
2020/06/19	2	165.75	3	166.00	166.50	-1	7,541	-0.01%
2020/06/18	4	161.88	2	162.25	162.50	2	7,329	0.03%
2020/06/17	1	158.50	0	0.00	159.00	1	7,188	0.01%
2020/06/16	0	0.00	3	158.50	157.00	-3	7,248	-0.04%
2020/06/15	1	154.50	0	0.00	153.00	1	7,265	0.01%
2020/06/12	0	0.00	2	156.00	155.00	-2	7,240	-0.03%
2020/06/11	4	158.25	5	156.40	156.50	-1	7,220	-0.01%
2020/06/10	0	0.00	3	162.50	160.50	-3	7,181	-0.04%
2020/06/09	0	0.00	4	160.13	159.00	-4	7,355	-0.05%
2020/06/08	1	154.00	5	154.00	155.00	-4	7,223	-0.06%
2020/06/05	0	153.00	4	153.63	153.50	-4	7,217	-0.06%
2020/06/04	2	152.75	10	153.50	152.50	-8	7,195	-0.11%
2020/06/03	11	151.27	8	150.06	151.50	3	7,156	0.04%
2020/06/02	4	145.37	25	145.40	145.00	-21	6,973	-0.30%
2020/06/01	1	143.50	2	142.50	144.00	-1	6,888	-0.01%
2020/05/27	0	0.00	2	141.00	141.00	-2	6,761	-0.03%
2020/05/22	0	0.00	1	138.50	138.00	-1	6,852	-0.01%
2020/05/14	0	0.00	2	142.00	140.00	-2	6,788	-0.03%
2020/05/13	0	0.00	1	139.00	140.50	-1	6,751	-0.01%
2020/05/12	1	137.00	0	0.00	137.00	1	6,687	0.01%
2020/05/11	0	0.00	35	141.00	140.00	-35	6,679	-0.52%
2020/05/05	1	137.00	1	140.00	139.00	0	6,692	0.00%
2020/04/30	0	0.00	1	141.50	140.00	-1	6,627	-0.02%
2020/04/29	0	0.00	1	137.00	138.00	-1	6,460	-0.02%
2020/04/28	0	0.00	2	135.25	135.00	-2	6,480	-0.03%
2020/04/24	1	130.50	1	130.00	131.00	0	6,727	0.00%
2020/04/21	1	131.00	0	0.00	128.50	1	6,834	0.01%
2020/04/17	0	0.00	4	136.75	134.50	-4	6,786	-0.06%
2020/04/16	3	134.00	1	135.00	134.00	2	6,778	0.03%
2020/04/15	4	136.63	0	0.00	136.50	4	6,857	0.06%
2020/04/14	1	127.00	2	129.25	132.00	-1	6,752	-0.01%
2020/04/09	1	125.50	0	0.00	125.00	1	6,768	0.01%
2020/04/08	0	0.00	3	122.83	125.00	-3	6,739	-0.04%
2020/04/06	0	0.00	1	118.00	119.00	-1	6,804	-0.01%
2020/03/27	11	118.45	0	0.00	118.00	11	6,654	0.17%
2020/03/24	0	0.00	1	117.00	115.00	-1	6,667	-0.01%
2020/03/23	2	112.00	1	115.00	112.50	1	6,714	0.01%
2020/03/20	3	116.35	2	117.75	117.50	1	6,693	0.02%
2020/03/19	1	111.50	0	0.00	111.00	1	6,643	0.02%
2020/03/18	0	0.00	1	115.50	115.00	-1	6,604	-0.02%
2020/03/16	1	118.00	0	0.00	118.00	1	6,460	0.02%
2020/03/13	3	113.50	1	119.50	120.00	2	6,356	0.03%
2020/03/12	5.4	126.76	1	131.00	123.50	4.4	6,073	0.07%
2020/03/11	1	135.50	1	133.00	133.00	0	5,867	0.00%
2020/03/10	2	132.50	0	0.00	133.00	2	5,832	0.03%
2020/03/09	1	135.00	10	135.75	133.00	-9	5,776	-0.16%
2020/03/06	81	138.50	7	138.50	138.50	74	5,654	1.31%
2020/03/04	0	0.00	0.3	140.50	140.00	-0.3	5,743	-0.01%
2020/03/02	1.1	138.03	0	0.00	138.00	1.1	5,835	0.02%
2020/02/27	3	140.33	0	0.00	140.00	3	5,910	0.05%
2020/02/25	1	140.00	0	0.00	141.00	1	5,806	0.02%
2020/02/24	18	142.17	0	0.00	141.50	18	5,792	0.31%
2020/02/18	3	142.33	0	0.00	142.00	3	5,914	0.05%
2020/02/11	1	142.00	0	0.00	142.50	1	5,928	0.02%
2020/02/10	1	142.50	1	141.50	143.00	0	6,084	0.00%
2020/02/07	2	144.25	0	0.00	143.50	2	6,221	0.03%
2020/02/06	0	0.00	1	146.50	147.00	-1	6,445	-0.02%
2020/02/05	1	143.00	0	0.00	145.50	1	6,521	0.02%
2020/02/04	1	141.50	0	0.00	142.50	1	6,507	0.02%
2020/01/30	3	144.17	2	146.00	143.00	1	6,897	0.01%
2020/01/20	1	152.50	0	152.50	152.50	1	6,756	0.01%
2020/01/17	0	0.00	4	152.00	152.00	-4	6,685	-0.06%
2020/01/16	0	0.00	16	150.44	151.00	-16	6,757	-0.24%
2020/01/13	0	0.00	2	151.50	149.50	-2	6,828	-0.03%
2020/01/10	0	0.00	1	154.50	151.00	-1	6,891	-0.01%
2020/01/09	3	151.83	3	152.17	152.00	0	6,880	0.00%
2020/01/06	2	147.50	0	0.00	149.00	2	7,018	0.03%
2020/01/03	0	0.00	1	152.00	151.50	-1	7,172	-0.01%
2019/12/31	2	151.25	3	152.50	151.50	-1	7,212	-0.01%
2019/12/30	2	151.00	2	151.50	152.00	0	7,322	0.00%
2019/12/27	0	0.00	6	147.50	148.00	-6	7,179	-0.08%
2019/12/24	2	146.25	0	0.00	146.50	2	7,488	0.03%
2019/12/23	1	148.00	1	147.00	148.50	0	7,697	0.00%
2019/12/20	1	148.50	0	0.00	146.50	1	8,017	0.01%
2019/12/19	0	0.00	7	150.00	150.50	-7	8,048	-0.09%
2019/12/18	0	0.00	2	150.00	150.00	-2	8,014	-0.02%
2019/12/13	1	144.00	4	145.00	145.50	-3	7,920	-0.04%
2019/12/09	0	0.00	2	143.50	143.00	-2	7,882	-0.03%
2019/12/05	1	141.00	1	140.50	140.50	0	7,745	0.00%
2019/12/02	2	140.25	2	140.50	140.50	0	7,742	0.00%
2019/11/29	0	0.00	2	142.00	140.00	-2	7,695	-0.03%
2019/11/28	0	0.00	4	141.38	142.00	-4	7,588	-0.05%
2019/11/25	0	0.00	1	138.50	138.50	-1	7,374	-0.01%
2019/11/22	0	0.00	2	138.00	138.50	-2	7,445	-0.03%
2019/11/21	1	135.50	0	0.00	137.50	1	7,509	0.01%
2019/11/19	0	0.00	3	138.33	139.50	-3	7,466	-0.04%
2019/11/18	2	136.50	0	0.00	136.50	2	7,375	0.03%
2019/11/15	6	134.25	1	134.00	133.50	5	7,406	0.07%
2019/11/14	1	136.00	0	0.00	134.50	1	7,315	0.01%
2019/11/13	1	137.50	0	0.00	135.50	1	7,322	0.01%
2019/11/12	1	139.50	1	138.50	138.50	0	7,271	0.00%
2019/11/11	2	138.00	0	0.00	138.00	2	7,248	0.03%
2019/11/08	0	0.00	1	140.50	139.50	-1	7,220	-0.01%
2019/11/06	1	140.00	1	144.00	140.50	0	6,929	0.00%
2019/11/05	3	138.00	7	139.43	141.00	-4	6,785	-0.06%
2019/11/01	1	134.00	1	134.00	133.50	0	6,568	0.00%
2019/10/31	1	134.00	1	136.50	134.00	0	6,637	0.00%
2019/10/30	2	133.75	1	135.50	135.50	1	6,636	0.02%
2019/10/29	4	134.88	0	0.00	134.00	4	6,593	0.06%
2019/10/28	0	0.00	3	140.50	140.50	-3	6,289	-0.05%
2019/10/24	1	139.00	2	139.50	139.50	-1	6,184	-0.02%
2019/10/23	1	137.50	2	137.50	137.50	-1	6,128	-0.02%
2019/10/22	0	0.00	3	137.00	136.50	-3	6,120	-0.05%
2019/10/21	1	135.51	0	0.00	136.00	1	6,087	0.02%
2019/10/18	0	0.00	3	136.00	136.50	-3	5,989	-0.05%
2019/10/16	0.3	133.00	1	133.00	132.50	-0.8	5,939	-0.01%
2019/10/14	18	127.22	21	129.21	133.00	-3	5,856	-0.05%
2019/10/09	120	129.38	121	128.46	127.00	-1	5,664	-0.02%	大買/大賣/
2019/10/08	1	132.50	0	0.00	131.50	1	5,447	0.02%
2019/10/07	0	0.00	2	134.00	133.50	-2	5,436	-0.04%
2019/10/04	4	131.75	0	0.00	131.50	4	5,370	0.07%
2019/10/02	17	133.12	17	134.29	134.50	0	5,192	0.00%
2019/10/01	34	131.04	36	131.75	134.00	-2	5,106	-0.04%
2019/09/27	65	132.00	61	132.76	132.50	4	4,987	0.08%
2019/09/26	5	135.10	1	135.50	134.00	4	4,848	0.08%
2019/09/25	19	138.63	0	0.00	136.00	19	4,679	0.41%
2019/09/24	1	142.50	10	145.00	143.00	-9	4,409	-0.20%
2019/09/19	1	149.00	0	0.00	148.50	1	4,250	0.02%
2019/09/17	1	145.00	0	0.00	145.50	1	4,318	0.02%
2019/09/16	0	0.00	2	145.50	147.00	-2	4,436	-0.05%
2019/09/10	1	147.00	0	0.00	146.50	1	4,514	0.02%
2019/09/09	2	149.00	2.1	147.97	147.50	-0.1	4,559	0.00%
2019/09/06	0	0.00	1	147.50	148.50	-1	4,603	-0.02%
2019/09/05	1	146.50	0	0.00	147.50	1	4,620	0.02%
2019/09/04	1	146.00	0	0.00	145.50	1	4,576	0.02%
2019/08/30	0	0.00	1	146.00	146.50	-1	4,674	-0.02%
2019/08/26	2	145.00	0	0.00	145.00	2	4,872	0.04%
2019/08/23	1	149.00	1	148.00	148.50	0	4,880	0.00%
2019/08/16	1	147.00	0	0.00	146.50	1	5,531	0.02%
2019/08/06	3	146.17	0	0.00	148.50	3	5,902	0.05%
2019/08/02	2	149.00	0	0.00	152.50	2	5,845	0.03%
2019/08/01	5	154.00	5	154.20	153.00	0	5,810	0.00%
2019/07/31	0	0.00	1	151.50	151.50	-1	5,702	-0.02%
2019/07/29	0	150.00	0	0.00	150.00	0	5,816	0.00%
2019/07/26	0	0.00	3	150.17	150.50	-3	5,906	-0.05%
2019/07/24	0	0.00	2	150.50	151.50	-2	5,931	-0.03%
2019/07/22	0	0.00	1	149.00	148.00	-1	5,862	-0.02%
2019/07/19	0	0.00	2	149.75	148.00	-2	5,882	-0.03%
2019/07/18	11	147.82	0	0.00	147.50	11	5,889	0.19%
2019/07/17	2	150.50	0	0.00	150.00	2	5,804	0.03%
2019/07/15	0	0.00	2	152.25	154.50	-2	5,707	-0.04%
2019/07/12	1	152.00	0	0.00	151.00	1	5,673	0.02%
2019/07/11	2	153.50	1	153.50	152.00	1	5,683	0.02%
2019/07/10	1	150.50	0	0.00	151.50	1	5,659	0.02%
2019/07/09	3	151.83	0	0.00	151.00	3	5,691	0.05%
2019/07/08	0	0.00	1	154.00	154.00	-1	5,758	-0.02%
2019/07/05	1	153.50	0	0.00	155.00	1	5,834	0.02%
2019/07/03	1	152.00	1	154.00	152.00	0	5,980	0.00%
2019/07/01	0	0.00	2	160.00	160.50	-2	6,084	-0.03%
2019/06/28	0	0.00	10	156.00	157.50	-10	6,021	-0.17%
2019/06/25	2	154.25	0	0.00	155.00	2	6,109	0.03%
2019/06/24	0	158.50	0	0.00	158.50	0	6,069	0.00%
2019/06/20	1	158.00	0	0.00	159.00	1	5,974	0.02%
2019/06/19	0	0.00	1	155.00	158.00	-1	6,030	-0.02%
2019/06/18	2	153.00	0	0.00	152.00	2	6,140	0.03%
2019/06/17	0	0.00	2	151.75	153.00	-2	6,239	-0.03%
2019/06/13	0	0.00	1	151.00	150.50	-1	6,326	-0.02%
2019/06/11	1	152.00	0	150.00	151.00	1	6,477	0.01%
2019/06/10	0	0.00	2	152.00	151.50	-2	6,602	-0.03%
2019/06/06	10	147.00	0	0.00	148.00	10	6,907	0.15%
2019/06/05	1	150.50	2	147.75	146.00	-1	6,915	-0.01%
2019/06/04	0	0.00	2	150.50	149.50	-2	6,928	-0.03%
2019/06/03	5	147.50	0	0.00	148.00	5	6,907	0.07%
2019/05/28	1	140.00	0	0.00	138.00	1	7,099	0.01%
2019/05/24	1	140.50	0	0.00	140.00	1	6,832	0.01%
2019/05/23	0.1	137.00	0	0.00	136.50	0.1	6,779	0.00%
2019/05/22	1	141.50	0	0.00	140.50	1	6,709	0.01%
2019/05/21	2	144.00	0	0.00	143.00	2	6,750	0.03%
2019/05/17	2	142.75	0	0.00	142.50	2	6,712	0.03%
2019/05/16	2	145.98	0	0.00	144.00	2	6,741	0.03%
2019/05/15	1	148.00	0	0.00	147.50	1	6,796	0.01%
2019/05/14	1	147.00	0	0.00	149.00	1	6,880	0.01%
2019/05/13	5	150.50	0	0.00	150.00	5	6,851	0.07%
2019/05/10	5	150.00	1	150.00	150.50	4	6,939	0.06%
2019/05/09	1	151.00	0	151.50	151.00	1	6,955	0.01%
2019/05/07	0	156.00	0	0.00	155.50	0	6,969	0.00%
2019/05/06	3	153.33	0	0.00	153.50	3	7,030	0.04%
2019/05/03	1	160.00	0	0.00	160.50	1	7,026	0.01%
2019/04/23	0	0.00	1	159.00	160.50	-1	7,710	-0.01%
2019/04/18	1	162.50	0	0.00	161.00	1	8,008	0.01%
2019/04/15	1	163.50	0	0.00	162.00	1	8,716	0.01%
2019/04/11	1	164.50	0	0.00	165.50	1	8,791	0.01%
2019/04/10	1	166.00	1.1	165.94	166.00	-0.1	8,729	0.00%
2019/04/09	2	163.25	1	163.00	164.00	1	8,641	0.01%
2019/04/08	0	0.00	1	164.50	165.00	-1	8,634	-0.01%
2019/04/03	0	0.00	1	160.00	160.00	-1	8,495	-0.01%
2019/04/02	0	0.00	13	157.35	157.50	-13	8,453	-0.15%
2019/04/01	0	0.00	6.1	156.00	156.00	-6.1	8,408	-0.07%
2019/03/29	0	0.00	1	158.50	159.00	-1	8,306	-0.01%
2019/03/28	0	0.00	1	161.00	161.50	-1	8,347	-0.01%
2019/03/26	0	0.00	5	160.50	162.00	-5	8,422	-0.06%
2019/03/25	3	156.50	0	0.00	156.00	3	8,371	0.04%
2019/03/21	1	161.00	2	160.25	160.50	-1	8,304	-0.01%
2019/03/20	0	0.00	2	155.75	155.50	-2	8,223	-0.02%
2019/03/19	2	152.00	3	153.83	154.50	-1	8,133	-0.01%
2019/03/14	0	0.00	2	148.50	150.00	-2	7,943	-0.03%
2019/03/12	2	148.00	0	0.00	144.00	2	7,799	0.03%
2019/03/08	3	150.83	1	151.00	150.50	2	7,599	0.03%
2019/03/06	2	152.50	0	0.00	154.50	2	7,897	0.03%
2019/03/04	2	159.00	2	158.75	157.00	0	7,920	0.00%
2019/02/27	0	0.00	1	154.00	153.50	-1	7,718	-0.01%
2019/02/21	0	0.00	1	155.00	155.00	-1	7,759	-0.01%
2019/02/20	2	155.50	4	155.75	154.50	-2	7,734	-0.03%
2019/02/13	0	0.00	5	154.60	153.50	-5	7,584	-0.07%
2019/02/11	0	0.00	3	153.00	151.50	-3	7,536	-0.04%
2019/01/30	1	150.00	1	151.50	151.00	0	7,521	0.00%
2019/01/29	1	148.00	0	0.00	149.00	1	7,570	0.01%
2019/01/28	0	0.00	3	152.00	152.00	-3	7,533	-0.04%
2019/01/25	1	154.00	4	154.63	154.00	-3	7,685	-0.04%
2019/01/24	0.5	152.00	1	153.00	152.50	-0.5	7,789	-0.01%
2019/01/23	0	0.00	1	149.50	149.50	-1	8,076	-0.01%
2019/01/22	1	151.50	2	151.50	151.50	-1	8,212	-0.01%
2019/01/18	2	147.50	5	150.80	150.50	-3	8,328	-0.04%
2019/01/17	1	151.48	5	150.90	150.00	-4	8,329	-0.05%
2019/01/16	0	0.00	7	149.50	149.50	-7	8,293	-0.08%
2019/01/15	0.5	149.00	12	148.33	150.00	-11.5	8,237	-0.14%
2019/01/14	1	142.00	1	141.00	142.00	0	8,030	0.00%
2019/01/11	1	141.00	1	143.50	142.00	0	8,003	0.00%
2019/01/10	2	143.00	0	0.00	145.00	2	7,900	0.03%
2019/01/09	1	144.50	2	144.25	144.50	-1	7,862	-0.01%
2019/01/08	1	138.50	29	140.41	140.50	-28	7,698	-0.36%
2019/01/07	1	135.00	2	137.25	138.00	-1	7,555	-0.01%
2019/01/04	0	0.00	2	131.50	131.00	-2	7,460	-0.03%
2019/01/03	0	0.00	2	129.50	130.00	-2	7,520	-0.03%
2018/12/25	2	126.00	0	0.00	127.00	2	8,121	0.02%
2018/12/21	1	130.50	0	0.00	128.00	1	9,013	0.01%
2018/12/20	0	0.00	4	133.63	133.00	-4	9,149	-0.04%
2018/12/19	1	132.50	0	0.00	132.50	1	9,063	0.01%
2018/12/18	0	0.00	4	131.75	132.00	-4	9,055	-0.04%
2018/12/14	0	0.00	0.6	131.00	131.50	-0.6	9,179	-0.01%
2018/12/13	1	131.50	1	131.00	131.00	0	9,134	0.00%
2018/12/12	1	128.50	0	0.00	128.50	1	9,064	0.01%
2018/12/11	3	128.83	1	128.00	128.00	2	9,172	0.02%
2018/12/10	1	128.00	2	126.75	126.50	-1	9,250	-0.01%
2018/12/06	5	127.50	5	126.30	127.50	0	9,369	0.00%
2018/12/05	0	0.00	9	128.33	129.00	-9	9,360	-0.10%
2018/12/04	0	0.00	10	129.50	130.00	-10	9,435	-0.11%
2018/11/30	13	129.00	13	127.50	130.00	0	9,397	0.00%
2018/11/29	0	0.00	17	130.24	128.50	-17	9,248	-0.18%
2018/11/28	3	127.50	7	128.14	128.00	-4	9,158	-0.04%
2018/11/27	1	126.00	4	125.63	126.50	-3	9,194	-0.03%
2018/11/26	18	122.28	1	122.00	122.00	17	9,369	0.18%
2018/11/23	0	0.00	2	120.25	120.00	-2	9,678	-0.02%
2018/11/22	15	122.50	0	0.00	121.00	15	10,201	0.15%
2018/11/21	2	124.50	1	126.00	125.50	1	10,420	0.01%
2018/11/20	2	125.50	0	0.00	125.50	2	10,316	0.02%
2018/11/19	1	126.50	0	0.00	127.50	1	10,278	0.01%
2018/11/15	1	128.00	0	0.00	127.50	1	10,238	0.01%
2018/11/14	0	0.00	1	130.00	130.00	-1	10,159	-0.01%
2018/11/13	1	126.00	0	0.00	129.00	1	10,116	0.01%
2018/11/12	1	128.50	0	0.00	128.50	1	10,074	0.01%
2018/11/09	0	0.00	1	127.50	128.00	-1	10,063	-0.01%
2018/11/08	10	130.00	12	130.50	130.00	-2	10,040	-0.02%
2018/11/07	0	0.00	1	129.00	130.00	-1	10,001	-0.01%
2018/11/06	1	127.00	3	129.33	127.50	-2	9,993	-0.02%
2018/11/05	2	128.00	0	0.00	129.00	2	9,888	0.02%
2018/11/02	0	0.00	14	128.25	129.00	-14	9,831	-0.14%
2018/11/01	17	129.53	15	129.53	130.00	2	9,705	0.02%
2018/10/31	13	129.00	9	129.17	130.00	4	9,490	0.04%
2018/10/30	0	0.00	6	123.67	125.00	-6	9,097	-0.07%
2018/10/29	13	119.50	13	119.50	119.50	0	8,878	0.00%
2018/10/26	8	120.88	9	121.50	121.50	-1	8,811	-0.01%
2018/10/25	1	121.50	0	0.00	121.50	1	8,785	0.01%
2018/10/24	12	120.63	14	122.04	123.00	-2	8,712	-0.02%
2018/10/23	11	121.41	10	120.00	120.00	1	8,660	0.01%
2018/10/22	0	0.00	5	121.90	122.50	-5	8,704	-0.06%
2018/10/19	1	119.00	1	119.50	118.50	0	8,672	0.00%
2018/10/18	0	0.00	11	118.82	119.50	-11	8,657	-0.13%
2018/10/17	1	119.44	1	120.00	117.00	0	8,641	0.00%
2018/10/16	1	118.00	1	118.50	119.00	0	8,558	0.00%
2018/10/15	11	118.14	11	117.55	117.00	0	8,498	0.00%
2018/10/12	4	118.25	4	117.25	118.50	0	8,417	0.00%
2018/10/11	2	110.25	19	111.95	111.50	-17	8,264	-0.21%
2018/10/09	1	116.00	9	117.22	117.50	-8	8,067	-0.10%
2018/10/08	15	114.97	2	116.00	114.50	13	8,002	0.16%
2018/10/05	3	119.67	8	117.00	118.50	-5	7,868	-0.06%
2018/10/03	1	124.00	0	0.00	125.00	1	7,668	0.01%
2018/10/02	1	128.00	0	0.00	128.00	1	7,578	0.01%
2018/10/01	1	130.50	4	129.25	129.50	-3	7,478	-0.04%
2018/09/28	0	0.00	8	129.69	131.00	-8	7,307	-0.11%
2018/09/27	2	125.25	2	125.50	125.50	0	6,958	0.00%
2018/09/20	0	0.00	3	121.00	120.00	-3	6,626	-0.05%
2018/09/19	0	0.00	2	119.50	119.50	-2	6,571	-0.03%
2018/09/18	3	120.50	6	120.50	120.00	-3	6,572	-0.05%
2018/09/17	0	0.00	1	119.50	120.00	-1	6,529	-0.02%
2018/09/14	1	116.50	0	0.00	116.50	1	6,406	0.02%
2018/09/11	1	118.50	0	0.00	118.50	1	6,300	0.02%
2018/09/10	0	0.00	1	117.00	119.50	-1	6,288	-0.02%
2018/09/07	0	0.00	1	120.50	120.50	-1	6,297	-0.02%
2018/09/06	1	121.00	0	0.00	121.50	1	6,211	0.02%
2018/09/05	1	124.00	1	123.00	122.00	0	6,193	0.00%
2018/09/03	2	122.50	2	120.25	121.50	0	6,137	0.00%
2018/08/31	5	122.00	5	122.50	123.00	0	6,083	0.00%
2018/08/30	3	122.83	1	121.00	121.00	2	5,859	0.03%
2018/08/29	8	115.50	11	118.91	118.50	-3	5,525	-0.05%
2018/08/28	2	110.50	6	111.00	112.00	-4	4,938	-0.08%
2018/08/21	1	105.50	0	0.00	105.50	1	4,773	0.02%
2018/08/20	0	0.00	1	105.50	105.00	-1	4,785	-0.02%
2018/08/16	1	103.50	0	0.00	103.00	1	4,784	0.02%
2018/08/10	1	106.50	0	0.00	106.00	1	4,780	0.02%
2018/08/06	0.1	107.50	0	0.00	107.00	0.1	4,773	0.00%
2018/08/03	1	107.50	2	108.00	108.00	-1	4,818	-0.02%
2018/08/02	0	107.00	3	107.83	106.50	-3	4,838	-0.06%
2018/07/31	0	0.00	3	106.00	106.50	-3	4,848	-0.06%
2018/07/30	2	104.75	0	0.00	104.50	2	4,968	0.04%
2018/07/27	3	108.00	9	106.72	108.00	-6	4,951	-0.12%
2018/07/26	0	0.00	1	105.00	104.50	-1	5,047	-0.02%
2018/07/18	0	0.00	2	104.00	105.00	-2	5,671	-0.04%
2018/07/16	1	104.00	0	0.00	104.00	1	5,822	0.02%
2018/07/13	0	0.00	1	105.00	105.00	-1	5,909	-0.02%
2018/07/12	3	101.50	0	0.00	101.50	3	5,945	0.05%
2018/07/11	0	0.00	1	102.00	102.50	-1	5,949	-0.02%
2018/07/10	1	102.00	0	0.00	102.50	1	5,980	0.02%
2018/07/09	1	103.50	0	0.00	102.00	1	6,078	0.02%
2018/07/06	1	99.70	1	99.30	99.20	0	6,187	0.00%
2018/07/05	6	98.85	2	98.60	98.90	4	6,144	0.07%
2018/07/04	4	101.25	0	0.00	101.50	4	6,001	0.07%
2018/07/02	3	105.67	0	0.00	104.50	3	5,999	0.05%
2018/06/28	8	107.00	0	0.00	107.00	8	5,902	0.14%
2018/06/27	1	108.00	0	0.00	107.50	1	5,882	0.02%
2018/06/26	2	109.25	1	108.00	108.00	1	5,854	0.02%
2018/06/22	1	110.50	0	0.00	110.50	1	5,854	0.02%
2018/06/20	2	111.50	2	111.00	111.00	0	5,962	0.00%
2018/06/19	0	0.00	1	110.50	110.50	-1	6,028	-0.02%
2018/06/15	1	113.00	0	0.00	113.50	1	6,015	0.02%
2018/06/14	0	0.00	1	115.00	114.00	-1	6,025	-0.02%
2018/06/13	1	116.50	4	117.13	117.00	-3	6,070	-0.05%
2018/06/12	3	116.00	1	116.00	115.00	2	6,134	0.03%
2018/06/11	2	116.25	0	0.00	116.50	2	6,112	0.03%
2018/06/05	8	112.31	0	0.00	112.00	8	6,142	0.13%
2018/05/31	1	112.00	0	0.00	111.00	1	6,123	0.02%
2018/05/23	1	113.00	0	0.00	112.50	1	6,122	0.02%
2018/05/21	0	0.00	9	117.50	117.50	-9	6,146	-0.15%
2018/05/17	0.1	114.00	0	0.00	113.50	0.1	6,104	0.00%
2018/05/15	1	115.00	4	116.00	115.00	-3	6,121	-0.05%
2018/05/14	1	115.50	5	115.30	115.50	-4	6,168	-0.06%
2018/05/10	1	115.50	4	114.75	115.00	-3	6,092	-0.05%
2018/05/08	1	114.50	1	114.50	114.50	0	6,026	0.00%
2018/05/07	2	111.25	4	112.00	112.00	-2	5,916	-0.03%
2018/05/04	2	105.25	3	103.17	107.00	-1	5,781	-0.02%
2018/05/03	4	105.00	0	0.00	104.00	4	5,706	0.07%
2018/05/02	1	108.00	1	109.00	108.00	0	5,589	0.00%
2018/04/30	18	107.58	0	0.00	108.00	18	5,522	0.33%
2018/04/27	3	110.00	0	0.00	110.00	3	5,526	0.05%
2018/04/26	12	112.08	10	109.00	110.00	2	5,608	0.04%
2018/04/24	6	110.17	3	111.00	111.50	3	5,640	0.05%
2018/04/23	10	116.00	0	0.00	114.50	10	5,572	0.18%
2018/04/20	4	118.00	0	0.00	119.00	4	5,540	0.07%
2018/04/19	13	119.85	0	0.00	120.00	13	5,458	0.24%
2018/04/18	3	118.83	0	0.00	120.00	3	5,417	0.06%
2018/04/17	2	120.50	3	119.67	120.00	-1	5,419	-0.02%
2018/04/16	1	121.00	0	0.00	121.50	1	5,386	0.02%
2018/04/13	8.5	121.09	4	120.75	120.50	4.5	5,338	0.08%
2018/04/12	2	123.00	1	125.00	123.50	1	5,212	0.02%
2018/04/11	1	126.50	0	0.00	126.50	1	5,060	0.02%
2018/04/09	2	127.00	0	0.00	127.50	2	5,109	0.04%
2018/04/03	0	0.00	0.2	129.00	128.00	-0.2	5,119	0.00%
2018/03/31	1	130.50	1	130.50	130.50	0	5,146	0.00%
2018/03/30	4.5	130.00	0	0.00	130.00	4.5	5,152	0.09%
2018/03/29	1	128.50	0	0.00	130.00	1	5,147	0.02%
2018/03/28	0.3	129.00	0	0.00	128.50	0.3	5,137	0.01%
2018/03/26	2.1	127.05	0	0.00	127.00	2.1	5,070	0.04%
2018/03/23	6	128.00	2	128.00	128.00	4	4,954	0.08%
2018/03/22	0.1	131.00	1	131.50	130.00	-0.9	4,823	-0.02%
2018/03/21	1.2	133.00	1	132.50	132.50	0.2	4,751	0.00%
2018/03/20	3.2	132.53	0	0.00	132.00	3.2	4,792	0.07%
2018/03/19	3	134.67	0	0.00	134.50	3	4,704	0.06%
2018/03/16	2	136.00	0	0.00	136.00	2	4,649	0.04%
2018/03/13	12	136.50	10	136.50	137.00	2	4,595	0.04%
2018/03/12	4.1	135.51	0	0.00	135.50	4.1	4,581	0.09%
2018/03/09	9	136.00	0	0.00	135.50	9	4,492	0.20%
2018/03/08	2	137.00	1	137.50	137.00	1	4,425	0.02%
2018/03/06	4	139.50	4	139.50	140.00	0	4,380	0.00%
2018/03/02	22	137.68	0	0.00	138.00	22	4,494	0.49%
2018/02/27	0	0.00	25	140.02	139.00	-25	4,674	-0.53%
2018/02/26	4	140.50	0	0.00	139.50	4	4,733	0.08%
2018/02/23	10	138.00	0	0.00	138.00	10	4,763	0.21%
2018/02/22	2	137.02	0	0.00	137.50	2	4,908	0.04%
2018/02/21	16	136.34	0	0.00	137.50	16	4,918	0.33%
2018/02/12	13	135.50	10	135.50	135.00	3	4,873	0.06%
2018/02/09	4	133.00	0	0.00	134.50	4	4,935	0.08%
2018/02/07	2	139.00	0	0.00	137.00	2	4,959	0.04%
2018/02/06	11	136.91	13	137.00	138.50	-2	4,932	-0.04%
2018/02/05	0	0.00	13	143.65	145.00	-13	4,842	-0.27%
2018/02/02	0	0.00	11	146.50	147.00	-11	4,851	-0.23%
2018/02/01	10	147.50	12	148.00	147.00	-2	4,923	-0.04%
2018/01/31	0	0.00	2	147.00	147.00	-2	5,023	-0.04%
2018/01/25	1	149.50	0	0.00	147.50	1	5,045	0.02%
2018/01/24	5	148.50	6	147.42	148.00	-1	5,101	-0.02%
2018/01/23	5	150.00	6	146.92	147.50	-1	5,113	-0.02%
2018/01/22	3	149.00	1	146.50	149.00	2	4,988	0.04%
2018/01/19	0	0.00	1	144.50	144.50	-1	4,846	-0.02%
2018/01/18	0	0.00	2	141.75	143.00	-2	4,788	-0.04%
2018/01/17	0	0.00	1	139.00	139.00	-1	4,719	-0.02%
2018/01/16	0	0.00	5	138.50	140.00	-5	4,687	-0.11%
2018/01/15	1	137.00	0	0.00	137.00	1	4,663	0.02%
2018/01/12	1	136.50	0	0.00	136.50	1	4,699	0.02%
2018/01/11	2	136.50	0	0.00	136.50	2	4,674	0.04%
2018/01/10	1	138.00	0	0.00	138.50	1	4,667	0.02%
2018/01/09	2	140.00	0	0.00	140.00	2	4,728	0.04%
2018/01/08	1	140.50	1	140.00	140.50	0	4,941	0.00%
2018/01/05	0	0.00	1	140.00	140.50	-1	5,034	-0.02%
2018/01/04	1	139.50	0	0.00	139.00	1	5,129	0.02%
2018/01/03	2	138.50	0	0.00	139.00	2	5,157	0.04%