台達電 (2308)-第一金-豐原券商分點個股進出

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
419.5
漲跌
▼6.5
漲幅
-1.53%
成交量
8,334張
產業
上市電子零組件類股▲0.10%
2294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－第一金-豐原券商分點個股進出

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

第一金-豐原券商分點個股進出
第一金-豐原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
2024/12/17	1.2	418.50	0.2	417.14	419.50	0.9	7,610	0.01%
2024/12/16	1	428.47	3	429.00	426.00	-2	7,580	-0.03%
2024/12/13	1	427.50	4.6	425.44	423.00	-3.6	7,495	-0.05%
2024/12/12	4	414.88	15	416.37	417.00	-11	7,336	-0.15%
2024/12/11	6	416.08	10.3	415.22	414.50	-4.3	7,341	-0.06%
2024/12/10	0	0.00	1	399.00	403.00	-1	7,272	-0.01%
2024/12/09	0	0.00	2	403.50	405.00	-2	7,272	-0.03%
2024/12/06	1	395.50	4.3	398.37	399.00	-3.3	7,299	-0.05%
2024/12/05	0.1	393.00	0.1	393.00	391.50	0	7,316	0.00%
2024/12/04	1	392.00	0	391.50	395.00	1	7,363	0.01%
2024/12/03	0	393.00	0	390.50	391.00	0	7,516	0.00%
2024/12/02	1.1	388.12	0	0.00	388.50	1.1	7,536	0.01%
2024/11/28	0.1	384.05	0	0.00	384.00	0.1	7,649	0.00%
2024/11/27	1.1	387.50	2	391.24	386.00	-0.9	7,629	-0.01%
2024/11/26	1	388.00	2	390.50	387.50	-1	7,635	-0.01%
2024/11/25	1	398.50	1	395.50	393.50	0	7,628	0.00%
2024/11/22	0.2	392.50	1	390.50	394.00	-0.8	7,571	-0.01%
2024/11/21	5.2	378.06	1.1	378.55	381.00	4.2	7,534	0.06%
2024/11/20	0	388.25	0	386.50	386.50	0	7,441	0.00%
2024/11/19	0.3	385.98	0	0.00	388.00	0.3	7,535	0.00%
2024/11/18	3	386.00	0	0.00	386.50	3	7,543	0.04%
2024/11/15	0.1	387.45	0	0.00	386.00	0.1	7,582	0.00%
2024/11/14	1.3	393.03	0	0.00	389.00	1.3	7,641	0.02%
2024/11/13	0.1	394.84	0	0.00	393.50	0.1	7,645	0.00%
2024/11/12	9.4	397.96	4	399.13	397.00	5.4	7,692	0.07%
2024/11/11	3.1	397.00	3	400.00	401.00	0.1	7,586	0.00%
2024/11/08	1	398.00	0	0.00	400.00	1	7,706	0.01%
2024/11/07	0	0.00	0.1	401.50	399.00	-0.1	7,841	0.00%
2024/11/06	1	402.50	2.3	401.15	403.00	-1.3	7,971	-0.02%
2024/11/05	3	392.00	5	397.20	398.50	-2	8,102	-0.02%
2024/11/04	1	389.50	1	391.50	395.00	0	8,386	0.00%
2024/11/01	5.2	385.55	4	387.38	390.50	1.2	8,611	0.01%
2024/10/30	1	399.00	2	404.50	404.00	-1	8,750	-0.01%
2024/10/29	7	398.07	6	400.00	406.00	1	8,911	0.01%
2024/10/28	2.1	403.55	1.2	407.38	405.00	0.9	9,072	0.01%
2024/10/25	0	0.00	11	400.41	402.00	-11	9,079	-0.12%
2024/10/24	6	394.50	3	398.00	393.50	3	9,179	0.03%
2024/10/23	0	0.00	1.1	399.00	398.50	-1.1	9,346	-0.01%
2024/10/22	0	0.00	1	404.50	404.50	-1	9,460	-0.01%
2024/10/18	0	0.00	2.4	400.91	402.00	-2.4	9,715	-0.02%
2024/10/16	0.2	393.00	0.1	391.50	389.00	0.1	9,732	0.00%
2024/10/15	1	393.02	3.1	399.35	398.50	-2.1	9,728	-0.02%
2024/10/14	3	376.50	4	382.75	387.50	-1	9,701	-0.01%
2024/10/11	1.1	384.00	0	0.00	380.00	1.1	9,785	0.01%
2024/10/09	0.1	383.00	0	0.00	381.50	0.1	9,933	0.00%
2024/10/08	0	372.00	0	0.00	382.00	0	10,061	0.00%
2024/10/07	0.2	368.00	0	0.00	372.50	0.2	10,198	0.00%
2024/10/04	3.6	369.46	0	0.00	366.00	3.6	10,262	0.04%
2024/10/01	0.1	385.00	0	0.00	384.50	0.1	10,168	0.00%
2024/09/30	1.4	388.15	0	0.00	380.50	1.4	10,210	0.01%
2024/09/27	1	400.50	2.9	402.65	400.00	-1.9	10,239	-0.02%
2024/09/26	3.2	398.09	1	396.00	396.00	2.2	10,276	0.02%
2024/09/25	0	0.00	3	399.00	398.00	-3	10,290	-0.03%
2024/09/19	0.1	385.50	1	389.00	391.50	-0.9	10,772	-0.01%
2024/09/13	0.1	384.29	0	0.00	385.00	0.1	11,445	0.00%
2024/09/12	1.3	386.00	1	388.96	389.00	0.2	11,822	0.00%
2024/09/11	0.1	364.18	0	0.00	364.50	0.1	11,858	0.00%
2024/09/10	1	369.50	1	369.50	369.00	0	11,969	0.00%
2024/09/09	2.1	361.80	0	0.00	362.50	2.1	12,010	0.02%
2024/09/05	1.3	376.66	2.1	370.83	369.00	-0.8	12,154	-0.01%
2024/09/04	6.4	373.77	1	374.50	372.00	5.4	12,210	0.04%
2024/09/03	4	393.00	0	0.00	392.50	4	12,133	0.03%
2024/09/02	4.3	394.29	0	0.00	394.50	4.3	12,204	0.03%
2024/08/30	1	401.00	0	0.00	399.50	1	12,314	0.01%
2024/08/29	3	394.00	3	398.00	397.50	0	12,348	0.00%
2024/08/28	0	0.00	0.5	397.50	400.50	-0.5	12,435	0.00%
2024/08/27	0	0.00	3	399.50	400.00	-3	12,725	-0.02%
2024/08/26	5.2	395.61	0	0.00	395.00	5.2	12,834	0.04%
2024/08/23	1.1	400.59	0	0.00	402.00	1.1	12,905	0.01%
2024/08/21	1	398.53	0	0.00	400.00	1	13,296	0.01%
2024/08/19	0.1	405.50	1	408.00	404.50	-0.9	13,330	-0.01%
2024/08/16	3	411.00	1	411.00	411.00	2	13,363	0.01%
2024/08/15	0	0.00	3.2	409.10	409.00	-3.2	13,279	-0.02%
2024/08/14	1	409.50	1.1	406.62	409.00	-0.1	13,290	0.00%
2024/08/13	0	399.00	0.9	399.21	399.50	-0.9	13,253	-0.01%
2024/08/12	0.1	402.00	0.2	401.03	399.00	-0.1	13,226	0.00%
2024/08/09	6	392.08	7.3	392.16	387.50	-1.3	13,111	-0.01%
2024/08/08	5	375.80	3	378.17	377.00	2	12,930	0.02%
2024/08/07	10.1	380.85	7.2	381.20	379.50	2.9	12,816	0.02%
2024/08/06	0.6	361.75	1.1	370.86	373.00	-0.5	12,676	0.00%
2024/08/05	3.8	351.91	0.5	352.17	351.00	3.3	12,374	0.03%
2024/08/02	4.6	394.44	0.1	392.50	390.00	4.5	12,095	0.04%
2024/08/01	5.1	419.85	7	424.71	424.00	-2	11,844	-0.02%
2024/07/31	3	415.33	6.8	414.72	414.50	-3.8	11,706	-0.03%
2024/07/30	1	392.00	0	0.00	400.00	1	11,768	0.01%
2024/07/29	3.1	397.12	1.1	397.78	396.00	1.9	11,820	0.02%
2024/07/26	3.4	386.46	2.2	382.80	388.00	1.2	11,765	0.01%
2024/07/23	1.5	382.52	0	0.00	389.50	1.5	11,693	0.01%
2024/07/22	1.4	376.72	0.3	385.50	373.50	1.1	11,746	0.01%
2024/07/19	0	0.00	2.2	400.32	399.00	-2.2	11,627	-0.02%
2024/07/18	0	0.00	1	399.00	401.50	-1	11,573	-0.01%
2024/07/17	1	410.00	0.1	410.97	411.00	0.9	11,491	0.01%
2024/07/16	0	0.00	0	414.50	412.50	0	11,483	0.00%
2024/07/15	4.1	414.46	0.2	414.00	415.00	3.9	11,559	0.03%
2024/07/12	3.1	425.31	0.2	425.50	422.00	2.9	11,624	0.02%
2024/07/11	0.5	425.06	3.5	429.00	434.00	-3	11,595	-0.03%
2024/07/10	3	416.17	5.7	421.16	420.50	-2.7	11,619	-0.02%
2024/07/09	2.4	409.52	2.3	406.46	410.00	0.1	11,493	0.00%
2024/07/08	0.3	401.35	1.2	397.94	402.00	-0.9	11,323	-0.01%
2024/07/05	4	387.88	3.6	388.61	387.00	0.4	11,237	0.00%
2024/07/04	2.1	384.90	3.1	382.81	382.00	-1	11,163	-0.01%
2024/07/03	3.7	381.07	2.2	378.45	379.50	1.5	11,115	0.01%
2024/07/02	1.1	385.02	0	0.00	383.00	1.1	11,125	0.01%
2024/07/01	2	389.00	3.2	391.97	390.50	-1.2	11,049	-0.01%
2024/06/28	4.1	392.51	2.2	391.78	387.50	1.9	11,059	0.02%
2024/06/27	0.1	382.00	0	385.00	386.50	0.1	11,020	0.00%
2024/06/26	1.1	384.50	2	387.50	385.00	-0.9	11,092	-0.01%
2024/06/25	1.1	383.03	1.1	374.79	387.00	0	11,016	0.00%
2024/06/24	1.1	376.32	3.1	375.33	376.50	-2	10,916	-0.02%
2024/06/21	0	0.00	3.1	382.65	383.00	-3.1	11,037	-0.03%
2024/06/20	2.1	368.81	9.5	367.55	369.50	-7.4	10,927	-0.07%
2024/06/19	0.2	368.00	26.8	368.34	367.00	-26.6	11,721	-0.23%
2024/06/18	6.7	347.22	2.5	347.20	348.00	4.2	11,846	0.04%
2024/06/17	0.1	350.00	0.1	354.42	352.00	0	11,887	0.00%
2024/06/14	2.3	354.71	1	353.00	353.50	1.3	11,972	0.01%
2024/06/13	2	347.50	7.4	352.04	353.50	-5.4	11,908	-0.05%
2024/06/12	3.1	344.21	2.1	349.81	344.00	1	11,875	0.01%
2024/06/11	2.2	335.64	0	0.00	340.50	2.2	11,852	0.02%
2024/06/07	0.1	341.00	0	0.00	345.00	0.1	11,881	0.00%
2024/06/06	2	346.50	7	347.29	345.00	-5	11,944	-0.04%
2024/06/05	7	342.14	8.1	342.39	346.00	-1.1	11,985	-0.01%
2024/06/04	2.6	343.23	2.7	335.37	336.50	-0.1	12,343	0.00%
2024/06/03	4	333.63	4.1	335.77	337.00	-0.1	12,315	0.00%
2024/05/31	6.1	330.68	4.2	329.91	325.00	2	12,302	0.02%
2024/05/30	4	331.88	0.1	330.50	330.00	3.9	12,123	0.03%
2024/05/29	0	0.00	6	343.08	341.50	-6	12,215	-0.05%
2024/05/28	0	347.50	5	349.80	346.50	-5	12,124	-0.04%
2024/05/27	1	334.50	14.3	341.52	346.00	-13.3	12,030	-0.11%
2024/05/24	0	0.00	5	327.01	328.00	-5	11,851	-0.04%
2024/05/23	2.1	332.38	15	331.23	329.50	-12.9	11,778	-0.11%
2024/05/22	0	0.00	1	328.50	327.50	-1	11,744	-0.01%
2024/05/20	2.1	318.29	0	0.00	318.00	2.1	11,705	0.02%
2024/05/17	2	320.50	0	0.00	322.50	2	11,644	0.02%
2024/05/16	1	324.00	2	324.00	320.00	-1	11,623	-0.01%
2024/05/15	0.1	321.00	5	320.70	319.00	-4.9	11,678	-0.04%
2024/05/14	3	315.83	0	0.00	316.00	3	11,858	0.03%
2024/05/13	1	314.50	0	0.00	316.50	1	11,891	0.01%
2024/05/10	4	321.00	3.1	319.68	319.00	0.9	11,859	0.01%
2024/05/09	2.8	321.91	10	322.20	323.00	-7.3	11,854	-0.06%
2024/05/08	3.8	323.87	4	321.13	321.00	-0.2	11,988	0.00%
2024/05/07	4.8	323.05	6.8	325.31	326.00	-2	12,034	-0.02%
2024/05/06	17.8	326.62	4	323.00	322.00	13.8	12,002	0.12%
2024/05/03	9.9	326.25	20.4	330.10	327.50	-10.5	11,871	-0.09%
2024/05/02	3	307.50	2	309.00	309.50	1	11,660	0.01%
2024/04/30	2.9	320.66	4.1	324.35	320.50	-1.2	11,552	-0.01%
2024/04/29	3	321.20	3.3	320.99	321.00	-0.2	11,523	0.00%
2024/04/26	3.1	317.32	3	314.00	315.00	0.1	11,528	0.00%
2024/04/25	4	308.37	4.3	306.83	306.00	-0.3	11,440	0.00%
2024/04/24	4	301.13	3	303.50	304.00	1	11,454	0.01%
2024/04/23	3.3	300.96	2	298.00	297.50	1.3	11,630	0.01%
2024/04/22	5.1	300.00	4	297.64	300.00	1.1	11,707	0.01%
2024/04/19	5.1	307.13	3	299.01	298.50	2	11,655	0.02%
2024/04/18	6	303.05	5	305.75	309.00	1	11,503	0.01%
2024/04/17	2.1	298.56	1	299.50	300.50	1.1	11,382	0.01%
2024/04/16	6.2	296.50	10	302.00	293.00	-3.8	11,428	-0.03%
2024/04/15	1.7	309.10	0	311.00	308.00	1.7	11,364	0.01%
2024/04/12	1	316.56	1	320.00	317.00	0	11,250	0.00%
2024/04/11	11.3	320.83	0	0.00	319.50	11.3	11,177	0.10%
2024/04/10	3.1	330.49	0.3	335.00	328.00	2.8	10,983	0.03%
2024/04/09	1.1	331.05	0	0.00	334.00	1.1	10,950	0.01%
2024/04/08	1	339.89	1.1	337.34	334.00	0	10,910	0.00%
2024/04/03	0.1	333.00	1	334.00	332.00	-1	10,795	-0.01%
2024/04/02	3.6	332.18	2	337.50	338.00	1.6	10,773	0.01%
2024/04/01	10.1	337.73	3.1	333.86	334.50	7	10,704	0.07%
2024/03/29	10	347.74	4.2	349.41	341.00	5.8	10,582	0.06%
2024/03/28	3.6	344.44	2.6	343.82	342.50	0.9	10,405	0.01%
2024/03/27	4	340.64	0.2	342.50	341.50	3.8	10,303	0.04%
2024/03/26	5.7	346.98	5.8	347.18	343.50	-0.1	10,120	0.00%
2024/03/25	10.1	356.96	9	355.06	352.50	1.1	9,830	0.01%
2024/03/22	8.3	361.19	49.5	356.94	358.00	-41.1	9,577	-0.43%
2024/03/21	6.2	329.78	59.6	331.19	338.00	-53.5	8,616	-0.62%
2024/03/20	3	318.95	8.2	316.73	316.00	-5.2	8,247	-0.06%
2024/03/19	1	304.00	10.2	319.09	320.00	-9.2	8,104	-0.11%
2024/03/18	0.1	305.00	1	306.00	306.00	-0.9	7,874	-0.01%
2024/03/15	6.1	304.09	2	304.00	303.00	4.1	7,937	0.05%
2024/03/14	0.1	312.00	5	313.40	310.50	-4.9	7,801	-0.06%
2024/03/13	2	315.50	6.2	314.33	314.50	-4.2	7,698	-0.05%
2024/03/12	5	313.70	105	310.19	312.50	-100	7,540	-1.33%	大賣/
2024/03/11	103.9	312.31	6	308.45	308.00	97.9	7,417	1.32%	大買/
2024/03/08	6.3	310.87	18.2	310.44	312.00	-12	7,338	-0.16%
2024/03/07	0.2	297.50	4.1	298.00	297.00	-3.9	6,824	-0.06%
2024/03/06	2.1	295.88	4.1	295.00	295.00	-2	6,725	-0.03%
2024/03/05	3.4	290.87	0	0.00	290.50	3.4	6,720	0.05%
2024/03/04	8.4	295.88	1	296.50	293.50	7.4	6,654	0.11%
2024/03/01	2	292.00	6.1	293.93	293.50	-4.1	6,504	-0.06%
2024/02/29	0	0.00	1	293.00	294.50	-1	6,488	-0.02%
2024/02/27	5.2	292.64	3.1	289.04	289.00	2.1	6,458	0.03%
2024/02/23	4	293.38	4	292.63	292.50	0	6,404	0.00%
2024/02/22	3.2	292.32	6.7	292.45	293.50	-3.5	6,351	-0.06%
2024/02/21	5.1	289.71	1	291.00	291.00	4.1	6,340	0.06%
2024/02/20	2	291.75	0.6	293.21	292.50	1.4	6,320	0.02%
2024/02/19	5.1	292.51	0.3	293.52	292.00	4.8	6,335	0.08%
2024/02/16	1	291.00	9	291.83	291.50	-8	6,385	-0.12%
2024/02/15	13.8	287.44	2.7	284.75	284.50	11.1	6,357	0.17%
2024/02/05	9	285.56	0	0.00	287.50	9	6,132	0.15%
2024/02/02	1	286.50	4	288.00	286.00	-3	6,115	-0.05%
2024/02/01	0.2	284.25	5	285.00	285.00	-4.8	6,110	-0.08%
2024/01/31	7.4	281.04	0	0.00	280.00	7.4	6,117	0.12%
2024/01/30	14.2	288.62	0	0.00	286.00	14.2	5,976	0.24%
2024/01/29	0	0.00	1	292.00	293.00	-1	6,004	-0.02%
2024/01/26	1	289.48	6	288.17	287.50	-5	6,080	-0.08%
2024/01/25	12.2	284.80	1	286.50	284.00	11.2	6,156	0.18%
2024/01/24	5.2	289.03	0	0.00	289.00	5.2	6,165	0.08%
2024/01/23	0.1	292.82	1	293.00	293.50	-0.9	6,207	-0.02%
2024/01/22	12.3	290.59	6	288.50	291.00	6.3	6,166	0.10%
2024/01/19	12.1	281.62	7	281.71	285.00	5.1	6,104	0.08%
2024/01/18	7.3	278.38	1	279.00	277.00	6.3	6,107	0.10%
2024/01/17	15.7	281.91	0	282.00	279.50	15.7	6,057	0.26%
2024/01/16	3.6	289.24	0	0.00	289.50	3.6	5,892	0.06%
2024/01/12	0.2	294.07	0	0.00	293.50	0.2	5,865	0.00%
2024/01/11	0	0.00	0.2	294.00	293.00	-0.2	5,862	0.00%
2024/01/10	2.1	290.57	1	291.00	291.00	1.1	5,843	0.02%
2024/01/09	12.5	299.77	0.1	300.50	295.50	12.4	5,702	0.22%
2024/01/08	1	307.50	1	308.00	306.00	0	5,582	0.00%
2024/01/05	0	306.00	0	0.00	304.50	0	5,659	0.00%
2024/01/04	1	304.50	1	305.00	304.00	0	5,688	0.00%
2024/01/03	5.1	304.51	0	0.00	304.50	5.1	5,779	0.09%
2024/01/02	2	310.51	0	0.00	310.00	2	5,754	0.04%
2023/12/29	1.1	312.09	0	0.00	313.50	1.1	5,791	0.02%
2023/12/28	7.2	313.66	0	0.00	313.00	7.2	5,826	0.12%
2023/12/27	0	0.00	2	313.00	313.00	-2	5,883	-0.03%
2023/12/26	1	310.50	1	309.50	310.50	0	5,907	0.00%
2023/12/25	0	306.50	0	0.00	306.50	0	5,903	0.00%
2023/12/22	1	306.00	1	305.50	305.50	0	6,004	0.00%
2023/12/20	0	306.00	2.1	305.29	305.50	-2.1	6,150	-0.03%
2023/12/19	5	304.00	0.1	304.00	302.50	5	6,138	0.08%
2023/12/18	1	308.50	0	309.00	307.00	1	6,178	0.02%
2023/12/15	0	0.00	1	312.50	313.00	-1	6,146	-0.02%
2023/12/14	2	306.25	2.2	306.48	305.50	-0.2	6,008	0.00%
2023/12/13	0.4	301.91	0.1	303.00	303.00	0.3	6,011	0.00%
2023/12/12	4.1	304.94	0	0.00	301.00	4.1	5,999	0.07%
2023/12/08	1	313.50	1.3	312.50	312.50	-0.3	5,941	0.00%
2023/12/07	0	0.00	0.4	311.53	311.00	-0.4	5,973	-0.01%
2023/12/06	1.3	310.24	0	0.00	310.00	1.3	6,025	0.02%
2023/12/05	10.1	313.18	2.1	310.52	310.50	8.1	6,011	0.13%
2023/12/04	1	317.50	0.1	319.50	320.50	0.9	5,951	0.01%
2023/12/01	2	316.50	1	317.00	319.50	1	6,001	0.02%
2023/11/30	1	316.00	0	0.00	316.50	1	5,996	0.02%
2023/11/29	1	316.50	0.1	318.00	317.00	1	5,930	0.02%
2023/11/28	2	312.53	3	315.33	318.50	-1	5,893	-0.02%
2023/11/27	0	315.25	0.3	315.00	314.50	-0.2	5,879	0.00%
2023/11/24	0.1	317.12	0.3	317.88	316.50	-0.2	5,880	0.00%
2023/11/22	1.2	308.34	0.1	309.00	307.50	1.2	5,845	0.02%
2023/11/21	3.1	308.74	1	310.50	310.50	2.1	5,871	0.04%
2023/11/20	0	307.50	1	307.50	306.00	-1	5,912	-0.02%
2023/11/17	1.1	304.64	1	305.50	305.00	0.1	5,912	0.00%
2023/11/16	2	307.01	2	305.00	305.00	0	5,923	0.00%
2023/11/15	2	302.50	2	308.00	306.50	0	5,902	0.00%
2023/11/14	0	0.00	0.1	299.00	299.50	-0.1	5,918	0.00%
2023/11/13	2.1	303.41	2.2	300.14	299.50	-0.1	5,947	0.00%
2023/11/10	1.1	303.44	1	302.00	303.50	0.1	5,980	0.00%
2023/11/09	4	302.13	2	302.00	302.00	2	6,035	0.03%
2023/11/08	0.1	301.98	0	0.00	301.00	0.1	6,034	0.00%
2023/11/07	0	0.00	9.2	306.06	306.00	-9.2	6,042	-0.15%
2023/11/06	2	309.51	5.1	308.99	308.00	-3.1	6,106	-0.05%
2023/11/03	4	301.28	6.2	304.52	304.00	-2.1	6,010	-0.04%
2023/11/02	4.1	295.59	2	297.00	298.50	2.1	5,943	0.04%
2023/11/01	7.3	287.02	0	0.00	287.00	7.3	5,924	0.12%
2023/10/31	0.1	292.14	0	0.00	290.50	0.1	5,931	0.00%
2023/10/30	0	296.00	0	0.00	295.00	0	6,209	0.00%
2023/10/27	0.2	296.83	0	0.00	295.00	0.2	6,405	0.00%
2023/10/26	1.2	299.13	0	0.00	298.00	1.2	6,666	0.02%
2023/10/25	1	305.54	0	0.00	305.50	1	6,654	0.02%
2023/10/24	3	304.53	0.3	308.00	308.00	2.8	6,595	0.04%
2023/10/23	1	311.00	1.1	310.98	309.50	-0.1	6,543	0.00%
2023/10/20	3.1	311.14	0	0.00	309.00	3.1	6,628	0.05%
2023/10/19	0.1	316.63	0	0.00	317.50	0.1	6,545	0.00%
2023/10/18	3.2	319.20	0	0.00	317.50	3.2	6,589	0.05%
2023/10/17	0.2	324.07	0	0.00	321.50	0.2	6,551	0.00%
2023/10/16	0.1	327.56	0.2	326.00	325.00	-0.1	6,623	0.00%
2023/10/13	0.2	330.61	0	0.00	328.50	0.2	6,669	0.00%
2023/10/12	1.5	336.01	0	0.00	336.00	1.5	6,647	0.02%
2023/10/11	0	337.50	0	0.00	338.50	0	6,721	0.00%
2023/10/06	0.1	338.36	0	0.00	337.50	0.1	6,828	0.00%
2023/10/05	2	336.75	0	0.00	338.00	2	6,899	0.03%
2023/10/04	0.1	331.32	0	0.00	333.00	0.1	6,942	0.00%
2023/10/03	1.2	336.88	1.1	339.91	336.50	0.1	6,933	0.00%
2023/10/02	0	0.00	0.2	336.00	335.50	-0.2	6,932	0.00%
2023/09/27	0.2	323.13	0	0.00	323.00	0.2	7,075	0.00%
2023/09/26	3.1	331.28	0	0.00	326.50	3.1	7,120	0.04%
2023/09/21	0.3	325.76	0	0.00	325.00	0.3	7,321	0.00%
2023/09/20	0	331.00	0	0.00	330.50	0	7,280	0.00%
2023/09/19	0.1	330.84	0	0.00	330.50	0.1	7,372	0.00%
2023/09/18	0.1	335.14	1	331.50	330.50	-0.9	7,598	-0.01%
2023/09/14	1.1	337.47	0	337.00	338.00	1.1	7,877	0.01%
2023/09/13	0	330.29	0	0.00	331.50	0	8,001	0.00%
2023/09/12	1	331.06	0	0.00	332.50	1	8,360	0.01%
2023/09/11	1.2	330.87	0	0.00	331.50	1.2	8,651	0.01%
2023/09/08	0	342.00	0	0.00	340.00	0	8,860	0.00%
2023/09/07	1.1	343.11	0	0.00	343.00	1.1	9,100	0.01%
2023/09/06	1.1	345.57	0	0.00	345.00	1.1	9,296	0.01%
2023/09/05	1.1	347.05	0	0.00	348.50	1.1	9,306	0.01%
2023/09/04	0	346.07	0	0.00	346.00	0	9,405	0.00%
2023/09/01	0	0.00	0.1	348.50	346.00	-0.1	9,557	0.00%
2023/08/31	0	0.00	1	346.00	346.00	-1	9,592	-0.01%
2023/08/30	0	348.33	0	0.00	346.50	0	9,628	0.00%
2023/08/29	0	345.00	1	344.50	346.50	-1	9,712	-0.01%
2023/08/28	1	340.05	0	0.00	342.50	1	9,696	0.01%
2023/08/25	1.1	349.70	0	0.00	345.50	1.1	9,795	0.01%
2023/08/24	0	354.00	0	0.00	357.00	0	9,803	0.00%
2023/08/23	0.5	349.47	0	0.00	348.00	0.5	9,787	0.01%
2023/08/22	3	349.32	1	349.50	349.50	2	9,963	0.02%
2023/08/21	0	342.12	0.2	343.00	343.00	-0.2	10,001	0.00%
2023/08/18	1.1	344.75	0.3	338.50	341.50	0.7	9,988	0.01%
2023/08/16	0	350.00	0	0.00	350.00	0	9,820	0.00%
2023/08/15	1	350.63	0	0.00	351.50	1	9,831	0.01%
2023/08/14	1	350.50	0	0.00	350.50	1	9,822	0.01%
2023/08/11	0	354.50	2	356.50	357.00	-2	9,848	-0.02%
2023/08/10	1	349.02	0.2	349.00	351.50	0.8	9,791	0.01%
2023/08/09	0	358.00	0	360.00	357.50	0	9,727	0.00%
2023/08/08	1	360.50	0	0.00	360.50	1	9,738	0.01%
2023/08/07	0.2	365.17	0	0.00	363.50	0.2	9,713	0.00%
2023/08/04	2	356.54	0	0.00	361.50	2	9,620	0.02%
2023/08/02	11.2	362.95	1	377.00	361.00	10.2	9,505	0.11%
2023/08/01	5	365.80	1	364.50	372.50	4	9,159	0.04%
2023/07/31	16.1	376.16	16.1	377.67	365.50	-0.1	8,946	0.00%
2023/07/28	9	366.19	1	361.00	366.50	8	8,651	0.09%
2023/07/27	1	357.50	0	0.00	358.50	1	8,573	0.01%
2023/07/26	1	362.52	0	0.00	360.50	1	8,666	0.01%
2023/07/25	0	368.00	0.1	368.00	364.00	0	8,722	0.00%
2023/07/24	0.1	361.89	0	0.00	361.00	0.1	8,664	0.00%
2023/07/21	2	356.03	1.1	359.00	359.50	0.9	8,724	0.01%
2023/07/20	0	358.00	0	0.00	356.50	0	8,725	0.00%
2023/07/19	4	358.13	1	355.50	357.00	3	8,726	0.03%
2023/07/18	2	367.25	0	0.00	365.50	2	8,706	0.02%
2023/07/13	1.1	376.00	15.1	374.21	370.50	-14	8,592	-0.16%
2023/07/12	1	360.01	65.2	362.11	363.00	-64.2	8,481	-0.76%
2023/07/11	0	0.00	0.2	358.50	359.50	-0.2	8,712	0.00%
2023/07/10	1	349.00	0	0.00	348.50	1	8,663	0.01%
2023/07/07	2.1	349.28	3.1	349.51	348.00	-1	8,645	-0.01%
2023/07/06	63	358.41	1.1	355.05	354.00	61.9	8,604	0.72%
2023/07/05	5.1	367.23	0	366.50	366.00	5.1	8,456	0.06%
2023/07/04	4	366.51	63.1	367.05	367.00	-59.1	8,386	-0.70%
2023/07/03	2.2	355.56	78	352.00	362.50	-75.8	8,333	-0.91%
2023/06/30	2	343.01	3	340.00	344.50	-1	8,191	-0.01%
2023/06/29	5	351.61	3	350.67	349.50	2	8,124	0.02%
2023/06/28	0	348.50	0	0.00	347.00	0	8,085	0.00%
2023/06/27	62	347.48	0	0.00	345.00	62	8,099	0.77%
2023/06/26	22.2	347.49	1	347.00	348.00	21.2	8,031	0.26%
2023/06/21	60	366.81	0.1	365.00	364.00	60	7,849	0.76%
2023/06/20	1.6	373.02	0	0.00	369.00	1.6	7,663	0.02%
2023/06/19	34	367.51	30.4	373.86	375.50	3.7	7,520	0.05%
2023/06/16	11	376.95	8.3	374.08	371.50	2.7	7,356	0.04%
2023/06/15	5.3	368.02	3.6	367.46	370.00	1.7	6,961	0.02%
2023/06/14	3.1	351.09	4.2	353.79	353.00	-1.1	6,673	-0.02%
2023/06/13	3.1	342.92	4.1	345.00	343.00	-1	6,422	-0.02%
2023/06/12	4	337.12	4.1	335.48	336.00	-0.1	6,199	0.00%
2023/06/09	2	323.50	0	0.00	323.00	2	6,062	0.03%
2023/06/08	1.2	325.11	0	0.00	325.00	1.2	6,008	0.02%
2023/06/07	0.3	325.50	4.1	326.20	328.50	-3.8	5,959	-0.06%
2023/06/06	1	317.00	0	0.00	316.00	1	5,807	0.02%
2023/06/05	3.3	317.94	1	319.50	319.50	2.3	5,826	0.04%
2023/06/02	1.1	315.42	0	0.00	315.00	1.1	5,989	0.02%
2023/05/31	0	0.00	1	315.98	316.50	-1	5,947	-0.02%
2023/05/30	0	314.00	7	312.79	314.00	-7	5,850	-0.12%
2023/05/29	0	318.00	0	317.00	315.50	0	5,880	0.00%
2023/05/26	0	0.00	12	319.13	318.00	-12	5,899	-0.20%
2023/05/25	2.1	305.14	0	0.00	308.00	2.1	5,791	0.04%
2023/05/23	13	303.42	0	0.00	302.50	13	5,777	0.23%
2023/05/18	0	0.00	1	307.50	306.50	-1	5,779	-0.02%
2023/05/16	1	298.00	1	300.00	300.50	0	5,684	0.00%
2023/05/12	2.2	300.50	2.2	297.89	297.50	0	5,716	0.00%
2023/05/11	2.2	300.50	2.2	297.89	297.00	0	5,780	0.00%
2023/05/10	2	303.25	4	301.88	301.50	-2	5,829	-0.03%
2023/05/09	0	0.00	4	304.38	304.00	-4	5,846	-0.07%
2023/05/08	1	303.00	11.1	305.98	305.50	-10.1	5,872	-0.17%
2023/05/04	0	0.00	0.1	304.50	304.00	-0.1	6,033	0.00%
2023/05/03	1	298.00	0	0.00	298.50	1	6,051	0.02%
2023/05/02	2.1	297.26	2	298.25	298.00	0.1	6,157	0.00%
2023/04/28	2	296.50	3	299.00	300.00	-1	6,268	-0.02%
2023/04/27	5	295.80	2	296.00	295.50	3	6,235	0.05%
2023/04/26	3.1	291.69	0	0.00	294.00	3.1	6,241	0.05%
2023/04/25	3.1	302.59	4	297.00	297.00	-1	6,177	-0.02%
2023/04/24	1	300.01	2	302.00	302.50	-1	6,173	-0.02%
2023/04/21	2	304.00	2	303.00	303.00	0	6,200	0.00%
2023/04/20	3	306.50	6	307.50	306.50	-3	6,150	-0.05%
2023/04/19	6.1	306.41	1	305.50	305.50	5.1	6,182	0.08%
2023/04/18	2	310.24	1	311.50	307.50	1	6,219	0.02%
2023/04/17	5	310.00	3	309.50	310.00	2	6,239	0.03%
2023/04/14	6.1	315.90	10	313.71	314.50	-4	6,200	-0.06%
2023/04/13	2	299.25	0	0.00	300.50	2	5,923	0.03%
2023/04/12	3	300.17	0	0.00	298.50	3	5,907	0.05%
2023/04/10	2	296.00	0	0.00	295.00	2	5,858	0.03%
2023/04/06	1	296.00	0	0.00	294.50	1	5,812	0.02%
2023/03/31	0	0.00	1.1	299.48	301.00	-1.1	5,773	-0.02%
2023/03/29	0	0.00	0.1	298.00	295.50	-0.1	5,736	0.00%
2023/03/28	1	299.00	2	299.00	298.50	-1	5,722	-0.02%
2023/03/27	1	299.00	6	299.50	300.00	-5	5,663	-0.09%
2023/03/24	0	0.00	2	299.23	300.50	-2	5,686	-0.04%
2023/03/23	0	0.00	0.9	294.00	294.50	-0.9	5,641	-0.02%
2023/03/22	1	297.47	1	294.50	295.00	0	5,693	0.00%
2023/03/21	1	292.50	0	0.00	293.00	1	5,745	0.02%
2023/03/16	1	286.00	0	0.00	286.50	1	5,757	0.02%
2023/03/14	2	285.50	0	0.00	285.00	2	5,821	0.03%
2023/03/13	1	286.50	0	0.00	292.00	1	5,739	0.02%
2023/03/10	0.2	290.00	0	0.00	290.00	0.2	5,743	0.00%
2023/03/09	2	297.25	1	295.54	295.50	1	5,756	0.02%
2023/03/08	3	300.32	1	297.50	298.50	2	5,826	0.03%
2023/03/07	1	302.00	3.1	304.31	301.50	-2.1	5,820	-0.04%
2023/03/01	0	0.00	0	290.00	289.50	0	5,716	0.00%
2023/02/24	1	291.47	0.1	290.00	286.50	0.9	5,699	0.02%
2023/02/23	7	290.72	5	290.70	290.00	2	5,649	0.04%
2023/02/22	3.1	292.16	2	291.50	290.00	1.1	5,588	0.02%
2023/02/21	1	294.50	1	296.00	297.50	0	5,550	0.00%
2023/02/20	1	294.00	1	296.00	295.00	0	5,656	0.00%
2023/02/17	1.1	293.14	1	295.00	294.50	0.1	5,784	0.00%
2023/02/16	0	0.00	1	300.00	299.00	-1	5,823	-0.02%
2023/02/14	1	294.00	1	294.00	294.00	0	5,917	0.00%
2023/02/13	1	293.50	1	295.00	294.00	0	5,943	0.00%
2023/02/10	2	291.75	2	294.50	294.00	0	5,965	0.00%
2023/02/09	1.1	292.36	0	0.00	292.00	1.1	5,975	0.02%
2023/02/08	0.2	296.28	0	0.00	296.00	0.2	5,896	0.00%
2023/02/06	0	0.00	10	299.50	297.00	-10	5,927	-0.17%
2023/02/03	1	298.00	2.9	299.33	301.50	-1.9	5,966	-0.03%
2023/02/02	1	296.00	0.2	296.95	298.00	0.8	5,943	0.01%
2023/02/01	1	291.00	1	292.48	294.50	0	5,918	0.00%
2023/01/31	1	288.00	1	289.50	289.00	0	5,901	0.00%
2023/01/30	2.1	287.79	2	288.72	288.50	0.1	5,870	0.00%
2023/01/13	3	277.83	2.2	278.80	277.50	0.8	5,821	0.01%
2023/01/12	0.1	279.52	0.2	278.50	277.00	-0.1	5,840	0.00%
2023/01/11	0.1	285.50	0	0.00	286.00	0.1	5,798	0.00%
2023/01/10	1	282.06	1	283.50	283.50	0	5,843	0.00%
2023/01/09	0.1	279.00	2	281.75	283.00	-1.9	5,912	-0.03%
2023/01/06	2.1	275.62	1	272.00	272.00	1.1	5,888	0.02%
2023/01/05	2.2	281.16	1.2	279.15	278.50	1	5,870	0.02%
2023/01/04	2	284.25	2	284.01	284.00	0	5,910	0.00%
2023/01/03	0	287.00	0	0.00	285.50	0	6,007	0.00%
2022/12/30	2	287.00	0	0.00	286.50	2	6,022	0.03%
2022/12/29	0	280.00	0	0.00	281.00	0	6,145	0.00%
2022/12/26	1	280.50	1	282.00	282.00	0	6,244	0.00%
2022/12/23	10.1	280.02	0	0.00	281.00	10.1	6,314	0.16%
2022/12/22	1	287.00	1	286.00	286.50	0	6,337	0.00%
2022/12/21	0.1	282.56	0	0.00	283.50	0.1	6,394	0.00%
2022/12/20	4	287.62	3	283.00	283.00	1	6,408	0.02%
2022/12/19	2.1	288.07	2	290.00	290.00	0.1	6,432	0.00%
2022/12/16	2.1	289.84	1	291.51	291.00	1	6,428	0.02%
2022/12/14	1	290.50	1	294.00	295.50	0	6,367	0.00%
2022/12/13	3.3	293.30	3	291.50	291.50	0.3	6,326	0.00%
2022/12/12	1	290.00	1	292.50	293.50	0	6,268	0.00%
2022/12/09	3.1	294.49	2	294.50	294.50	1.1	6,337	0.02%
2022/12/08	2	291.25	2	294.25	294.50	0	6,341	0.00%
2022/12/07	2.1	295.73	1	295.50	294.50	1.1	6,355	0.02%
2022/12/06	0	0.00	0.1	302.00	301.00	-0.1	6,334	0.00%
2022/12/05	3	303.83	0	0.00	302.50	3	6,325	0.05%
2022/12/02	0.1	302.50	1	303.50	305.00	-1	6,404	-0.01%
2022/12/01	2.1	303.52	0	0.00	305.00	2.1	6,403	0.03%
2022/11/30	0.1	298.00	0.2	300.00	302.00	-0.1	6,349	0.00%
2022/11/29	0	0.00	0	293.50	298.00	0	6,266	0.00%
2022/11/28	0.1	295.00	0	0.00	293.00	0.1	6,246	0.00%
2022/11/25	0	0.00	3	299.50	302.00	-3	6,239	-0.05%
2022/11/24	0	0.00	5.1	299.45	302.00	-5.1	6,203	-0.08%
2022/11/23	1	296.50	0	0.00	295.50	1	6,181	0.02%
2022/11/22	1.1	289.00	0	0.00	293.50	1.1	6,208	0.02%
2022/11/21	0.1	292.50	0.2	294.08	293.50	-0.2	6,198	0.00%
2022/11/18	1	292.00	0	294.50	293.00	1	6,158	0.02%
2022/11/17	1	288.50	2.9	291.43	292.00	-1.9	6,157	-0.03%
2022/11/16	0.1	288.50	1.4	290.57	288.50	-1.3	6,191	-0.02%
2022/11/14	0	284.50	6.1	285.74	285.50	-6.1	5,980	-0.10%
2022/11/11	1.2	283.25	0.9	283.06	283.50	0.3	5,919	0.01%
2022/11/08	1	274.00	0	0.00	274.00	1	5,811	0.02%
2022/11/07	0	0.00	5.5	272.41	273.00	-5.5	5,827	-0.09%
2022/11/04	2	268.25	2	269.75	269.50	0	5,873	0.00%
2022/11/02	1	268.50	2.7	268.07	268.50	-1.7	5,982	-0.03%
2022/10/31	2	257.00	1	258.00	257.50	1	5,861	0.02%
2022/10/28	1.1	259.90	1	263.00	258.00	0.1	5,930	0.00%
2022/10/27	2.1	259.48	1	259.50	258.00	1.1	5,946	0.02%
2022/10/26	0.1	256.00	1	255.50	256.00	-0.9	6,026	-0.01%
2022/10/25	3.4	257.08	0	0.00	259.50	3.4	5,989	0.06%
2022/10/24	0	0.00	5	271.50	268.50	-5	5,924	-0.08%
2022/10/21	2.2	269.00	0	0.00	267.00	2.2	6,001	0.04%
2022/10/20	8.1	262.31	2	264.25	265.50	6.1	5,987	0.10%
2022/10/19	5.2	269.38	1	268.00	268.00	4.2	5,926	0.07%
2022/10/18	0	0.00	7	273.07	272.50	-7	5,938	-0.12%
2022/10/17	0.3	267.00	4	267.50	268.50	-3.7	5,911	-0.06%
2022/10/14	6.1	266.16	0.1	271.50	266.00	6	5,871	0.10%
2022/10/13	2	269.48	1	269.00	268.00	1	5,867	0.02%
2022/10/12	0.1	273.00	5	269.00	272.00	-4.9	5,811	-0.08%
2022/10/11	5.1	259.55	0	0.00	264.50	5.1	5,770	0.09%
2022/10/07	0	276.00	3.1	276.37	275.00	-3.1	5,720	-0.05%
2022/10/06	1	278.50	8.2	278.25	278.50	-7.2	5,778	-0.12%
2022/10/05	0	268.50	0.3	263.84	269.50	-0.2	5,777	0.00%
2022/09/30	0.1	249.50	0	0.00	253.00	0.1	5,806	0.00%
2022/09/28	0.1	256.00	0	0.00	252.00	0.1	5,843	0.00%
2022/09/27	0	262.00	0	0.00	262.00	0	5,842	0.00%
2022/09/26	0.1	260.50	1	260.50	260.50	-0.9	5,877	-0.02%
2022/09/23	0	0.00	0.1	268.50	266.50	-0.1	5,917	0.00%
2022/09/22	0.1	263.50	0	0.00	270.00	0.1	5,978	0.00%
2022/09/20	1	271.00	0.2	269.00	271.00	0.8	6,062	0.01%
2022/09/16	2	266.00	0	0.00	264.50	2	6,157	0.03%
2022/09/14	0.2	268.50	0	0.00	268.00	0.2	6,154	0.00%
2022/09/13	0.1	269.00	0.1	270.00	269.00	0.1	6,135	0.00%
2022/09/12	0.1	271.50	1	270.50	270.00	-1	6,119	-0.02%
2022/09/08	2	267.25	1	267.00	268.00	1	6,155	0.02%
2022/09/07	0.1	255.00	0	0.00	257.00	0.1	6,129	0.00%
2022/09/06	0	0.00	5	257.00	257.50	-5	6,134	-0.08%
2022/09/05	0	0.00	1	259.00	255.50	-1	6,141	-0.02%
2022/09/02	1	256.00	0	0.00	255.00	1	6,164	0.02%
2022/09/01	0.1	256.00	0	0.00	258.50	0.1	6,131	0.00%
2022/08/31	0.1	261.00	0	0.00	263.00	0.1	6,065	0.00%
2022/08/25	0	0.00	1	266.00	268.00	-1	5,937	-0.02%
2022/08/24	1	270.50	0	269.50	267.00	1	5,926	0.02%
2022/08/22	0	0.00	2.2	269.55	269.50	-2.2	5,968	-0.04%
2022/08/19	0	0.00	0.3	271.00	272.50	-0.3	5,988	0.00%
2022/08/18	0	0.00	2	272.00	272.50	-2	5,984	-0.03%
2022/08/17	0	0.00	5	272.00	272.50	-5	6,006	-0.08%
2022/08/15	0.1	273.00	7	274.29	274.00	-6.9	5,951	-0.12%
2022/08/12	0.1	266.25	5	267.00	267.00	-4.9	5,913	-0.08%
2022/08/11	0.1	271.00	3	272.50	272.50	-3	5,864	-0.05%
2022/08/10	0	0.00	0.6	266.50	272.00	-0.6	5,811	-0.01%
2022/08/09	0.1	264.73	0	0.00	265.00	0.1	5,751	0.00%
2022/08/05	0	262.50	1	262.50	262.50	-1	5,722	-0.02%
2022/08/04	0	260.00	0	0.00	261.00	0	5,712	0.00%
2022/08/03	0	0.00	0.1	259.50	264.00	-0.1	5,587	0.00%
2022/07/29	2	258.00	0.1	259.00	258.00	1.9	5,489	0.03%
2022/07/28	1	264.50	0.2	262.50	262.00	0.8	5,405	0.01%
2022/07/26	0	250.00	0	0.00	249.00	0	5,243	0.00%
2022/07/20	0	0.00	0	248.50	249.00	0	5,328	0.00%
2022/07/15	0	0.00	0.1	242.50	245.00	-0.1	5,331	0.00%
2022/07/14	0	0.00	0.5	242.89	239.50	-0.5	5,273	-0.01%
2022/07/13	0.2	241.00	1	242.50	239.50	-0.8	5,153	-0.02%
2022/07/12	0.1	230.00	0	0.00	231.00	0.1	5,004	0.00%
2022/07/08	2	228.98	6	228.17	227.50	-4	4,938	-0.08%
2022/07/05	0	0.00	6	219.00	220.50	-6	4,823	-0.12%
2022/06/29	1	226.00	0	0.00	227.50	1	4,712	0.02%
2022/06/28	0	0.00	1	235.50	236.00	-1	4,659	-0.02%
2022/06/27	1	238.00	0	237.00	236.50	1	4,642	0.02%
2022/06/24	0	237.75	0	0.00	239.00	0	4,593	0.00%
2022/06/22	1	231.00	0	0.00	226.50	1	4,468	0.02%
2022/06/20	0.1	223.00	10	224.20	220.00	-9.9	4,455	-0.22%
2022/06/16	0	0.00	1	231.00	227.50	-1	4,419	-0.02%
2022/06/13	1.1	227.09	0	0.00	228.00	1.1	4,603	0.02%
2022/06/10	0	0.00	0	236.00	237.00	0	4,633	0.00%
2022/06/08	0	234.00	0	0.00	234.50	0	4,773	0.00%
2022/05/31	0	0.00	1	238.50	241.50	-1	5,179	-0.02%
2022/05/30	0	237.50	2	237.74	238.50	-2	5,154	-0.04%
2022/05/27	1	230.50	1	231.45	231.50	0	5,161	0.00%
2022/05/26	0.1	224.00	0	0.00	224.00	0.1	5,214	0.00%
2022/05/24	1.1	220.41	0.1	222.50	220.00	1	5,433	0.02%
2022/05/23	0	0.00	2	229.00	225.00	-2	5,443	-0.04%
2022/05/20	0	226.21	0.1	225.00	226.50	-0.1	5,468	0.00%
2022/05/19	3.1	222.52	0.2	222.59	222.00	2.9	5,431	0.05%
2022/05/18	0	232.50	1	232.50	231.00	-1	5,396	-0.02%
2022/05/17	1.2	224.57	0	0.00	225.00	1.2	5,392	0.02%
2022/05/16	0	226.00	0	0.00	223.00	0	5,391	0.00%
2022/05/13	0.1	220.00	6	219.50	221.00	-5.9	5,479	-0.11%
2022/05/11	0.2	224.31	0	0.00	223.50	0.2	5,557	0.00%
2022/05/10	1	223.55	0	0.00	226.50	1	5,575	0.02%
2022/05/09	0.1	229.50	0	0.00	230.00	0.1	5,570	0.00%
2022/05/06	0.2	233.67	0.3	235.00	234.00	-0.2	5,644	0.00%
2022/05/05	0.3	243.30	0	0.00	241.00	0.3	5,662	0.00%
2022/05/03	1.1	241.58	0	0.00	242.50	1.1	5,723	0.02%
2022/04/29	0	0.00	0.2	249.50	250.00	-0.2	5,700	0.00%
2022/04/28	0	0.00	0	247.50	246.50	0	5,688	0.00%
2022/04/27	7	245.64	7.2	245.82	245.00	-0.2	5,696	0.00%
2022/04/26	0.2	240.63	1	243.50	252.00	-0.8	5,658	-0.01%
2022/04/25	1	236.50	0	0.00	236.50	1	5,558	0.02%
2022/04/21	0	253.00	0	0.00	253.00	0	5,506	0.00%
2022/04/15	0	251.00	2	250.00	249.50	-2	5,744	-0.03%
2022/04/14	0.1	253.00	0	0.00	253.00	0.1	5,818	0.00%
2022/04/13	0	255.00	0	0.00	255.50	0	5,895	0.00%
2022/04/12	0.1	250.75	1	250.50	248.50	-0.9	6,001	-0.02%
2022/04/11	0	0.00	0	253.00	250.50	0	6,165	0.00%
2022/04/08	0.1	260.50	0	0.00	261.00	0.1	6,171	0.00%
2022/04/01	0.1	268.50	1.1	265.64	268.50	-1	6,052	-0.02%
2022/03/31	0	0.00	1	268.47	268.50	-1	6,046	-0.02%
2022/03/30	2	267.49	0.1	267.50	268.00	2	6,023	0.03%
2022/03/28	1	263.50	0	0.00	265.00	1	5,983	0.02%
2022/03/25	0.1	268.00	0	0.00	268.00	0.1	5,976	0.00%
2022/03/24	1.2	266.27	0	0.00	266.50	1.2	5,949	0.02%
2022/03/22	0.1	262.50	0	0.00	262.00	0.1	6,010	0.00%
2022/03/21	2	263.50	0.5	262.94	261.00	1.6	6,015	0.03%
2022/03/18	0	0.00	1	260.00	256.00	-1	5,994	-0.02%
2022/03/17	0.1	259.00	1.1	261.91	260.50	-1	5,919	-0.02%
2022/03/16	1	250.00	0	0.00	249.00	1	5,902	0.02%
2022/03/15	1	250.00	0	0.00	251.50	1	5,896	0.02%
2022/03/14	1	258.00	4	257.50	257.50	-3	5,859	-0.05%
2022/03/11	5.1	259.63	0	0.00	262.00	5.1	5,846	0.09%
2022/03/10	11.2	253.70	0	0.00	254.50	11.2	5,727	0.20%
2022/03/09	4	241.25	7	241.00	241.50	-3	5,639	-0.05%
2022/03/08	1	234.04	0	0.00	235.50	1	5,627	0.02%
2022/03/07	0.3	247.35	0	0.00	247.00	0.3	5,457	0.01%
2022/03/04	0	255.88	0	0.00	254.50	0	5,476	0.00%
2022/03/03	0.1	257.19	0	0.00	256.00	0.1	5,476	0.00%
2022/03/01	0.2	253.44	1	255.00	256.50	-0.8	5,442	-0.02%
2022/02/25	1.2	247.87	0	0.00	246.50	1.2	5,352	0.02%
2022/02/24	0.1	254.91	0.2	255.00	253.50	-0.1	5,188	0.00%
2022/02/22	10	256.50	0	0.00	257.00	10	5,131	0.20%
2022/02/21	1	258.50	0	0.00	260.00	1	5,160	0.02%
2022/02/18	0.1	260.00	0	0.00	261.50	0.1	5,237	0.00%
2022/02/17	0.3	261.95	1	260.50	261.00	-0.7	5,306	-0.01%
2022/02/16	0	259.50	0	0.00	258.50	0	5,301	0.00%
2022/02/15	0.2	254.57	0	0.00	253.50	0.2	5,291	0.00%
2022/02/14	1.1	259.94	2	260.00	256.00	-0.9	5,230	-0.02%
2022/02/10	4	268.50	5	269.50	269.50	-1	5,211	-0.02%
2022/02/09	1	269.50	0	0.00	269.50	1	5,236	0.02%
2022/02/08	1	270.00	0	0.00	269.00	1	5,328	0.02%
2022/02/07	0	273.50	0	271.50	271.00	0	5,302	0.00%
2022/01/26	0	0.00	1	270.00	268.00	-1	5,277	-0.02%
2022/01/25	4.1	269.11	0	0.00	269.00	4.1	5,366	0.08%
2022/01/21	0	272.00	0	272.50	272.50	0	5,584	0.00%
2022/01/20	1	274.00	2	270.00	272.50	-1	5,662	-0.02%
2022/01/19	0	274.00	0	0.00	275.00	0	5,660	0.00%
2022/01/18	0	0.00	0	277.00	274.00	0	5,689	0.00%
2022/01/17	0	0.00	0	273.00	273.50	0	5,740	0.00%
2022/01/14	0	270.03	2	270.00	271.50	-2	5,829	-0.03%
2022/01/13	0	279.00	2	276.00	277.00	-2	5,810	-0.03%
2022/01/12	4	280.27	0	0.00	282.00	4	5,855	0.07%
2022/01/11	7	285.93	5	289.00	287.00	2	5,922	0.03%
2022/01/10	0	0.00	1	282.00	283.50	-1	5,990	-0.02%
2022/01/07	3	283.33	0	0.00	283.00	3	6,036	0.05%
2022/01/06	7	290.00	0	0.00	291.00	7	6,082	0.12%
2022/01/05	4	294.97	6	292.08	290.50	-2	6,030	-0.03%
2022/01/04	1	296.51	5.1	295.21	297.00	-4	5,941	-0.07%
2022/01/03	4	280.13	0	0.00	282.00	4	5,736	0.07%
2021/12/30	0	0.00	0.3	276.00	275.00	-0.3	5,703	-0.01%
2021/12/29	0.4	277.75	0	0.00	278.00	0.4	5,763	0.01%
2021/12/28	0	276.00	2.3	277.43	277.50	-2.3	5,852	-0.04%
2021/12/27	0	0.00	1.1	274.13	275.50	-1.1	5,913	-0.02%
2021/12/24	0	270.50	0	0.00	270.50	0	5,941	0.00%
2021/12/22	0	266.50	0	0.00	265.50	0	6,077	0.00%
2021/12/17	0	268.50	0	0.00	269.00	0	6,287	0.00%
2021/12/16	2	266.50	1	267.50	266.00	1	6,256	0.02%
2021/12/14	0	267.90	1.3	267.50	269.00	-1.3	6,378	-0.02%
2021/12/13	0	270.00	0	0.00	270.00	0	6,378	0.00%
2021/12/10	0.1	268.00	1	269.00	271.00	-1	6,400	-0.01%
2021/12/09	3	266.34	9	267.56	269.00	-6	6,351	-0.09%
2021/12/08	0.3	264.00	0	263.50	261.00	0.3	6,361	0.00%
2021/12/07	0	260.50	0	0.00	263.00	0	6,367	0.00%
2021/12/06	0	261.00	0	0.00	261.00	0	6,362	0.00%
2021/12/03	2	261.50	0	0.00	261.50	2	6,370	0.03%
2021/12/02	3	259.50	2	260.00	261.50	1	6,385	0.02%
2021/12/01	5	259.00	5	258.00	258.00	0	6,380	0.00%
2021/11/30	0.1	257.62	1	258.50	256.00	-0.9	6,421	-0.01%
2021/11/29	0	0.00	1	251.00	253.50	-1	6,344	-0.02%
2021/11/26	1	255.44	1	253.00	252.00	0	6,397	0.00%
2021/11/25	1	259.00	1	262.00	259.00	0	6,527	0.00%
2021/11/24	0	256.50	0	0.00	256.00	0	6,515	0.00%
2021/11/23	1	255.51	0.1	256.50	255.00	0.9	6,547	0.01%
2021/11/22	0	0.00	3	259.83	259.00	-3	6,572	-0.05%
2021/11/18	1	260.00	0	0.00	260.00	1	6,633	0.02%
2021/11/17	0.1	257.50	0	260.00	261.50	0.1	6,621	0.00%
2021/11/16	0	0.00	0	256.50	256.00	0	6,622	0.00%
2021/11/12	2	262.99	0	0.00	261.00	2	6,832	0.03%
2021/11/10	0	0.00	0.2	265.75	265.00	-0.2	7,023	0.00%
2021/11/09	0	0.00	5	264.20	266.00	-5	7,005	-0.07%
2021/11/08	4.2	260.45	2	261.00	259.50	2.2	6,981	0.03%
2021/11/05	2.1	261.85	3.1	257.03	262.00	-1	6,943	-0.01%
2021/11/04	0	0.00	2.1	254.26	253.50	-2.1	6,851	-0.03%
2021/11/03	1	250.45	0	0.00	247.00	1	6,809	0.02%
2021/11/02	3.1	253.35	3.6	254.53	252.00	-0.6	6,775	-0.01%
2021/11/01	0.2	257.20	5	255.60	257.50	-4.8	6,677	-0.07%
2021/10/29	4.1	249.96	1	245.50	245.00	3.1	6,571	0.05%
2021/10/28	3	248.83	1	251.00	252.50	2	6,545	0.03%
2021/10/27	0	244.00	0	0.00	244.50	0	6,488	0.00%
2021/10/26	0.1	245.00	1	248.50	244.50	-0.9	6,511	-0.01%
2021/10/25	0	244.50	1	243.50	242.50	-1	6,487	-0.02%
2021/10/22	5.1	244.02	0	0.00	244.00	5.1	6,498	0.08%
2021/10/21	4	255.74	0	0.00	253.00	4	6,467	0.06%
2021/10/20	0	257.00	0	0.00	254.50	0	6,446	0.00%
2021/10/19	1	252.00	1.1	255.82	259.00	-0.1	6,348	0.00%
2021/10/18	2.1	247.05	2	244.25	249.50	0.1	6,260	0.00%
2021/10/15	6	235.58	0	0.00	240.00	6	6,152	0.10%
2021/10/14	1	238.57	0	0.00	235.50	1	6,115	0.02%
2021/10/12	0.1	248.00	0	0.00	247.00	0.1	6,208	0.00%
2021/10/08	0.5	251.00	1	250.50	250.50	-0.5	6,432	-0.01%
2021/10/06	0.1	243.64	0	0.00	244.50	0.1	6,838	0.00%
2021/10/05	1.1	241.63	2	241.00	245.00	-0.9	6,788	-0.01%
2021/10/04	0.2	242.00	0	0.00	240.00	0.2	6,716	0.00%
2021/10/01	0	249.00	1	248.50	248.00	-1	6,663	-0.01%
2021/09/30	1	249.00	0	0.00	252.00	1	6,611	0.02%
2021/09/29	1.3	249.28	0	0.00	248.50	1.3	6,538	0.02%
2021/09/28	0.1	252.97	0	0.00	252.50	0.1	6,485	0.00%
2021/09/27	1	258.00	0	0.00	258.00	1	6,500	0.02%
2021/09/24	0	0.00	0.1	265.00	260.00	-0.1	6,478	0.00%
2021/09/23	0.1	253.50	0.2	255.00	251.50	-0.2	6,459	0.00%
2021/09/22	0	0.00	1.2	251.08	250.00	-1.2	6,483	-0.02%
2021/09/17	0.3	257.45	0	0.00	256.00	0.3	6,393	0.01%
2021/09/15	4	258.52	0	0.00	258.00	4	6,445	0.06%
2021/09/13	0.3	263.25	0.2	266.00	263.50	0.1	6,446	0.00%
2021/09/10	0	270.00	0	0.00	269.00	0	6,413	0.00%
2021/09/09	2	270.00	2	269.25	269.50	0	6,507	0.00%
2021/09/08	0	0.00	0.5	271.00	270.50	-0.5	6,523	-0.01%
2021/09/07	0	271.00	0	0.00	271.50	0	6,535	0.00%
2021/09/06	0	272.00	0	273.50	273.50	0	6,572	0.00%
2021/09/03	0.1	271.17	10	271.50	272.00	-9.9	6,531	-0.15%
2021/09/02	1.3	267.24	0	0.00	268.50	1.3	6,505	0.02%
2021/09/01	0	271.50	0	0.00	272.00	0	6,509	0.00%
2021/08/31	20.9	269.11	6	267.08	270.50	14.9	6,447	0.23%
2021/08/27	0.1	277.20	1	277.50	279.00	-1	6,324	-0.02%
2021/08/26	5	275.50	5	280.50	276.50	0	6,330	0.00%
2021/08/25	3	275.50	0	0.00	277.50	3	6,329	0.05%
2021/08/24	1	270.00	0	0.00	268.00	1	6,301	0.02%
2021/08/23	0	270.00	1.1	268.68	270.00	-1.1	6,332	-0.02%
2021/08/20	1.1	264.10	0	0.00	263.00	1.1	6,313	0.02%
2021/08/19	0.1	270.00	3	270.83	269.00	-2.9	6,388	-0.05%
2021/08/18	0	263.00	1	264.50	267.00	-1	6,264	-0.02%
2021/08/17	2.5	267.37	0	0.00	262.00	2.5	6,120	0.04%
2021/08/16	0	0.00	1	278.00	279.00	-1	5,946	-0.02%
2021/08/13	5	274.99	0.1	272.50	274.00	4.9	5,988	0.08%
2021/08/12	0	278.00	2.1	275.55	276.50	-2	6,034	-0.03%
2021/08/11	3	278.84	0	280.00	280.00	3	6,028	0.05%
2021/08/10	0.4	280.05	0	0.00	278.00	0.4	6,107	0.01%
2021/08/09	1.4	281.27	0	0.00	281.50	1.4	6,164	0.02%
2021/08/06	2.1	285.30	0	0.00	285.00	2.1	6,230	0.03%
2021/08/04	0.1	289.00	0	0.00	286.50	0.1	6,560	0.00%
2021/08/03	3.1	286.82	0	0.00	287.50	3.1	6,696	0.05%
2021/08/02	2.1	285.79	0	0.00	287.00	2.1	6,630	0.03%
2021/07/30	2	289.00	0	0.00	287.00	2	6,670	0.03%
2021/07/29	0.2	293.00	1.1	291.68	291.50	-0.9	6,744	-0.01%
2021/07/28	0.2	291.18	0	0.00	292.00	0.2	6,843	0.00%
2021/07/27	5.2	293.60	0	0.00	292.00	5.2	6,954	0.07%
2021/07/26	0.1	301.00	11	299.45	299.00	-10.9	7,031	-0.16%
2021/07/22	2	309.25	3	308.99	303.00	-1	7,307	-0.01%
2021/07/20	1.2	300.99	1	300.51	300.00	0.2	7,312	0.00%
2021/07/19	0.1	308.00	0	0.00	308.00	0.1	7,352	0.00%
2021/07/16	0	0.00	1	319.00	319.50	-1	7,368	-0.01%
2021/07/15	1	329.50	16	322.25	320.50	-15	7,429	-0.20%
2021/07/14	21.1	319.78	1.2	321.79	323.00	19.8	7,510	0.26%
2021/07/13	3	306.67	4.4	305.47	307.00	-1.3	7,306	-0.02%
2021/07/12	1	298.50	1	299.42	299.50	0	7,147	0.00%
2021/07/09	1.2	294.75	0.1	296.00	295.00	1.1	7,204	0.02%
2021/07/08	1	298.51	1	301.50	301.50	0	7,236	0.00%
2021/07/07	2	303.50	1	303.00	303.50	1	7,260	0.01%
2021/07/06	2	304.50	0	0.00	303.50	2	7,341	0.03%
2021/07/02	1	304.00	2	302.75	299.00	-1	7,426	-0.01%
2021/07/01	0.1	300.50	0	0.00	297.50	0.1	7,406	0.00%
2021/06/30	2	301.00	0.1	302.00	303.00	1.9	7,452	0.03%
2021/06/28	0.1	296.00	1	297.50	297.00	-0.9	7,553	-0.01%
2021/06/25	1	293.00	2	297.25	295.00	-1	7,636	-0.01%
2021/06/24	3	291.33	108	290.91	290.00	-105	7,589	-1.38%	大賣/鉅額交易
2021/06/23	100	296.50	4	296.00	296.00	96	7,550	1.27%
2021/06/21	4	294.26	0	0.00	294.00	4	7,547	0.05%
2021/06/17	1	298.00	0	0.00	299.50	1	7,434	0.01%
2021/06/16	0	301.50	0	0.00	303.00	0	7,548	0.00%
2021/06/15	4	302.86	1.4	301.29	302.00	2.6	7,627	0.03%
2021/06/09	0.1	295.00	0	0.00	295.00	0.1	7,788	0.00%
2021/06/07	0.1	294.25	0	0.00	297.00	0.1	8,083	0.00%
2021/06/04	0	294.50	0	296.50	297.00	0	8,210	0.00%
2021/06/03	0	296.00	0	0.00	297.00	0	8,421	0.00%
2021/06/02	0	0.00	1	298.50	298.50	-1	8,510	-0.01%
2021/06/01	0	0.00	0	296.00	297.00	0	8,612	0.00%
2021/05/31	0	0.00	1.1	295.91	296.00	-1.1	8,755	-0.01%
2021/05/28	0	0.00	0.5	292.50	291.50	-0.5	8,813	-0.01%
2021/05/26	0	0.00	0.4	289.50	290.00	-0.4	9,116	0.00%
2021/05/25	2	287.75	2	289.75	290.00	0	9,278	0.00%
2021/05/24	0.1	286.00	0	0.00	285.00	0.1	9,379	0.00%
2021/05/21	0	0.00	7.1	288.13	289.00	-7.1	9,496	-0.07%
2021/05/20	0	0.00	0.1	278.00	281.00	-0.1	9,525	0.00%
2021/05/19	0	275.00	0	0.00	273.50	0	9,565	0.00%
2021/05/18	0.2	273.44	1.1	274.82	274.50	-0.9	9,817	-0.01%
2021/05/14	0.2	268.72	0	0.00	266.50	0.2	10,532	0.00%
2021/05/13	5.1	269.97	1	261.00	264.50	4.1	10,530	0.04%
2021/05/12	6	264.92	7.4	257.68	265.00	-1.4	10,497	-0.01%
2021/05/11	5.1	277.10	1	270.50	271.00	4.1	10,427	0.04%
2021/05/10	4.1	287.52	0	0.00	287.50	4.1	10,349	0.04%
2021/05/07	0.1	292.59	4	288.75	293.50	-3.9	10,556	-0.04%
2021/05/06	6.7	281.29	0	0.00	283.00	6.7	10,604	0.06%
2021/05/05	0.5	289.52	0	0.00	283.50	0.5	10,605	0.00%
2021/05/04	14.1	291.79	12	292.92	291.50	2.1	10,601	0.02%
2021/05/03	0.1	303.50	1	306.50	306.50	-1	10,520	-0.01%
2021/04/29	3	309.50	7	307.64	302.50	-4	10,571	-0.04%
2021/04/28	1	305.00	1.1	303.83	305.50	-0.1	10,525	0.00%
2021/04/27	2	300.50	6	301.39	302.00	-4	10,594	-0.04%
2021/04/26	1	300.00	1	298.04	298.00	0	10,649	0.00%
2021/04/23	5.1	296.81	1	294.00	297.00	4.1	11,017	0.04%
2021/04/22	3.3	297.12	3	295.33	293.00	0.3	11,200	0.00%
2021/04/21	2.2	302.45	3.1	301.35	301.00	-0.9	11,269	-0.01%
2021/04/20	4.1	307.22	3.3	304.62	307.50	0.8	11,321	0.01%
2021/04/19	1	298.50	0	0.00	298.00	1	11,243	0.01%
2021/04/16	0.2	292.98	10	292.50	296.50	-9.8	11,421	-0.09%
2021/04/15	3	290.82	2.2	293.27	295.50	0.8	11,843	0.01%
2021/04/14	1.1	291.81	1.3	291.27	291.50	-0.2	12,150	0.00%
2021/04/13	0.1	294.50	2	294.00	292.00	-1.9	12,554	-0.02%
2021/04/12	2	296.25	0	293.10	291.00	2	12,759	0.02%
2021/04/08	2.1	298.98	1	297.01	297.00	1.1	12,809	0.01%
2021/04/07	0	0.00	2	297.75	298.50	-2	12,818	-0.02%
2021/04/06	1	298.50	1	301.00	298.00	0	12,773	0.00%
2021/04/01	3	295.00	1.1	295.42	295.50	1.9	12,726	0.02%
2021/03/31	3	289.50	3	289.50	288.00	0	12,593	0.00%
2021/03/30	4	292.13	3	290.50	292.50	1	12,538	0.01%
2021/03/29	0	0.00	1	287.00	288.00	-1	12,459	-0.01%
2021/03/26	0	284.00	1	287.00	288.00	-1	12,493	-0.01%
2021/03/25	1	283.00	0	0.00	284.00	1	12,538	0.01%
2021/03/24	1	285.00	3	285.83	285.50	-2	12,556	-0.02%
2021/03/23	0	0.00	1	287.50	288.00	-1	12,582	-0.01%
2021/03/22	0	0.00	1	287.00	287.00	-1	12,608	-0.01%
2021/03/19	3.1	284.84	2	283.50	283.00	1.1	12,739	0.01%
2021/03/18	0.2	289.25	1	290.00	288.00	-0.8	12,699	-0.01%
2021/03/17	0	0.00	0	283.00	284.00	0	12,670	0.00%
2021/03/16	2	284.00	1	282.00	282.00	1	12,653	0.01%
2021/03/15	1.1	279.09	0	0.00	277.50	1.1	12,623	0.01%
2021/03/12	3	283.00	0	0.00	282.00	3	12,679	0.02%
2021/03/11	0.1	270.00	10	275.50	281.50	-10	12,777	-0.08%
2021/03/10	4	267.00	2	269.75	265.00	2	12,730	0.02%
2021/03/09	2	264.50	1	264.00	263.50	1	12,665	0.01%
2021/03/08	1.4	273.69	0	0.00	270.50	1.4	12,526	0.01%
2021/03/05	5.2	277.50	0	0.00	275.00	5.2	12,528	0.04%
2021/03/04	10	285.50	0	0.00	281.00	10	12,597	0.08%
2021/03/03	0.2	285.94	0	0.00	289.00	0.2	12,531	0.00%
2021/03/02	0.3	288.90	3	291.50	288.00	-2.8	12,523	-0.02%
2021/02/26	5.2	284.52	0	0.00	280.50	5.2	12,443	0.04%
2021/02/25	1	291.03	2	296.00	294.50	-1	12,163	-0.01%
2021/02/24	2.1	295.27	0	0.00	294.00	2.1	12,077	0.02%
2021/02/23	3	301.01	0	0.00	303.00	3	11,987	0.03%
2021/02/22	2.1	302.95	1	300.50	301.00	1.1	11,955	0.01%
2021/02/19	1	298.04	4	298.63	300.00	-3	11,887	-0.03%
2021/02/18	4.1	310.21	4.3	306.01	306.00	-0.2	11,834	0.00%
2021/02/17	3	289.00	6.2	292.86	299.50	-3.2	11,619	-0.03%
2021/02/05	13.3	283.41	25	277.36	280.50	-11.7	11,080	-0.11%
2021/02/04	0	285.50	0	0.00	287.00	0	10,881	0.00%
2021/02/03	1.1	282.76	0	0.00	284.00	1.1	10,819	0.01%
2021/02/02	2.2	287.72	1	285.50	286.00	1.2	10,738	0.01%
2021/02/01	1	283.53	0	0.00	285.00	1	10,605	0.01%
2021/01/28	0	0.00	0.1	286.50	287.50	-0.1	10,465	0.00%
2021/01/27	0.1	287.75	1.1	285.61	287.50	-1	10,350	-0.01%
2021/01/26	1.1	288.18	0	0.00	289.00	1.1	10,236	0.01%
2021/01/25	1	292.04	1	294.00	295.50	0	10,157	0.00%
2021/01/22	5	291.80	3	293.00	291.00	2	10,248	0.02%
2021/01/21	2	296.49	1	293.50	299.00	1	10,109	0.01%
2021/01/20	0.2	297.83	0	0.00	294.50	0.2	10,044	0.00%
2021/01/19	1	296.00	0.1	296.00	294.00	0.9	9,992	0.01%
2021/01/18	4.3	285.62	4.5	287.35	289.50	-0.2	9,867	0.00%
2021/01/15	6.3	299.23	2	300.00	299.50	4.3	9,503	0.04%
2021/01/14	1.2	305.76	3	305.50	306.00	-1.8	9,217	-0.02%
2021/01/13	2.1	312.05	0	0.00	312.50	2.1	8,987	0.02%
2021/01/12	8.2	317.93	4	318.38	314.00	4.2	8,809	0.05%
2021/01/11	8	310.69	5	309.40	313.00	3	8,579	0.03%
2021/01/08	8.3	310.36	10	313.55	310.00	-1.7	8,383	-0.02%
2021/01/07	5.1	315.65	0	0.00	316.00	5.1	7,990	0.06%
2021/01/06	7.1	296.66	7	292.71	298.00	0.1	7,644	0.00%
2021/01/05	5	280.00	0	0.00	276.50	5	7,261	0.07%
2021/01/04	2.1	263.10	1	264.00	265.00	1.1	7,118	0.01%
2020/12/30	0	0.00	6	258.25	260.00	-6	7,019	-0.09%
2020/12/29	1	254.50	0	254.00	255.50	1	7,001	0.01%
2020/12/25	4	249.00	5.1	249.80	249.00	-1.1	7,102	-0.01%
2020/12/24	4	247.50	0	0.00	247.50	4	7,141	0.06%
2020/12/23	0	0.00	1	247.50	248.00	-1	7,158	-0.01%
2020/12/22	1	246.00	0	0.00	247.00	1	7,235	0.01%
2020/12/21	1	254.00	2	253.00	258.00	-1	7,255	-0.01%
2020/12/18	0	0.00	1	249.00	248.00	-1	7,213	-0.01%
2020/12/17	1	249.50	0	0.00	247.00	1	7,157	0.01%
2020/12/15	2	245.75	2	247.25	245.50	0	7,097	0.00%
2020/12/11	1	247.50	0.1	247.00	250.50	1	6,871	0.01%
2020/12/10	2	247.50	0	0.00	248.00	2	6,838	0.03%
2020/12/09	1	250.00	0	0.00	251.00	1	6,814	0.01%
2020/12/08	3.1	247.84	15	247.47	249.00	-11.9	6,771	-0.18%
2020/12/07	11	253.05	8	253.13	250.00	3	6,635	0.05%
2020/12/04	8.1	242.89	2	243.50	247.00	6.1	6,466	0.09%
2020/12/03	1.1	235.55	1	234.00	237.00	0.1	6,338	0.00%
2020/12/02	1	228.00	3.4	232.00	232.00	-2.4	6,322	-0.04%
2020/12/01	0	0.00	3	225.83	227.00	-3	6,360	-0.05%
2020/11/30	2.1	222.96	1	227.50	224.50	1.1	6,277	0.02%
2020/11/27	1	218.00	1	220.00	220.00	0	6,122	0.00%
2020/11/26	1	214.50	0	0.00	216.00	1	6,102	0.02%
2020/11/25	0.1	209.50	4	208.50	207.50	-4	6,072	-0.07%
2020/11/20	1	208.50	0	0.00	209.00	1	5,974	0.02%
2020/11/19	5	207.50	2	208.00	208.00	3	5,955	0.05%
2020/11/18	1	204.00	1	201.50	203.00	0	5,913	0.00%
2020/11/13	0	0.00	2	200.25	200.50	-2	6,028	-0.03%
2020/11/12	1	202.00	5	198.80	202.00	-4	6,023	-0.07%
2020/11/11	0	0.00	1	195.00	195.00	-1	5,885	-0.02%
2020/11/10	2	194.00	1	191.50	193.00	1	5,866	0.02%
2020/11/06	3	194.33	2	195.00	194.50	1	6,009	0.02%
2020/11/04	3	187.50	0	0.00	192.00	3	5,991	0.05%
2020/11/03	1	187.50	1	189.50	188.00	0	6,046	0.00%
2020/11/02	1	186.00	1	188.00	188.00	0	6,107	0.00%
2020/10/29	0	0.00	1	195.00	195.00	-1	6,153	-0.02%
2020/10/27	2	202.00	1	201.98	203.00	1	6,435	0.02%
2020/10/19	0	0.00	1	197.50	196.50	-1	7,184	-0.01%
2020/10/12	0	0.00	1	195.50	196.00	-1	7,604	-0.01%
2020/10/05	0	0.00	1	191.00	189.50	-1	7,735	-0.01%
2020/09/30	0	0.00	0	189.00	189.00	0	7,780	0.00%
2020/09/25	2	178.50	0	0.00	176.50	2	8,133	0.02%
2020/09/24	1	180.55	1	182.50	183.00	0	8,207	0.00%
2020/09/23	0	0.00	0.1	186.00	185.00	-0.1	8,252	0.00%
2020/09/10	0	0.00	5	182.50	185.50	-5	9,502	-0.05%
2020/09/09	5	182.00	0	0.00	184.00	5	9,624	0.05%
2020/09/08	0	0.00	1	184.00	184.50	-1	9,664	-0.01%
2020/09/07	1	180.50	0	0.00	182.00	1	9,760	0.01%
2020/09/04	2	185.50	0	0.00	186.00	2	9,838	0.02%
2020/08/28	0	0.00	1	193.00	194.00	-1	10,300	-0.01%
2020/08/25	0	0.00	3	198.00	195.50	-3	10,654	-0.03%
2020/08/24	0	0.00	1	197.00	197.00	-1	10,689	-0.01%
2020/08/21	5	193.00	0	0.00	191.00	5	10,666	0.05%
2020/08/20	1	190.00	0	0.00	190.50	1	10,526	0.01%
2020/08/11	0	0.00	2	203.00	199.50	-2	10,220	-0.02%
2020/08/07	1	200.00	0	0.00	200.50	1	10,186	0.01%
2020/08/04	0	0.00	1	206.00	207.50	-1	10,090	-0.01%
2020/08/03	1	207.00	0	0.00	202.50	1	9,991	0.01%
2020/07/21	0	0.00	1	186.50	185.50	-1	9,011	-0.01%
2020/07/20	0	0.00	1	182.00	182.00	-1	8,932	-0.01%
2020/07/17	0	0.00	1	188.50	184.00	-1	8,887	-0.01%
2020/07/09	1	183.00	0	0.00	180.50	1	8,750	0.01%
2020/07/08	0	0.00	0.1	179.00	179.50	-0.1	8,643	0.00%
2020/07/06	0	0.00	0.1	176.00	176.50	-0.1	8,511	0.00%
2020/07/03	0	0.00	2	168.50	169.50	-2	8,319	-0.02%
2020/07/02	2	165.50	0	0.00	165.50	2	8,224	0.02%
2020/07/01	0	0.00	0.1	169.50	169.50	-0.1	8,169	0.00%
2020/06/24	0	0.00	5	168.50	168.00	-5	7,845	-0.06%
2020/06/23	5	169.50	0.1	169.00	170.00	4.9	7,789	0.06%
2020/06/19	0	0.00	0.1	166.00	166.50	-0.1	7,541	0.00%
2020/06/18	0	0.00	0.1	162.00	162.50	-0.1	7,329	0.00%
2020/06/17	0	0.00	0.1	158.00	159.00	-0.1	7,188	0.00%
2020/06/15	0.1	153.00	0	0.00	153.00	0.1	7,265	0.00%
2020/06/11	0	0.00	2	159.00	156.50	-2	7,220	-0.03%
2020/06/10	0	0.00	2	161.75	160.50	-2	7,181	-0.03%
2020/06/09	1	161.50	0.1	158.50	159.00	0.9	7,355	0.01%
2020/06/08	0	0.00	3	154.50	155.00	-3	7,223	-0.04%
2020/06/04	3	152.50	1	153.00	152.50	2	7,195	0.03%
2020/06/03	1	151.00	0.1	151.00	151.50	0.9	7,156	0.01%
2020/06/02	0	0.00	0.1	144.00	145.00	-0.1	6,973	0.00%
2020/06/01	0	0.00	2	142.00	144.00	-2	6,888	-0.03%
2020/05/15	0	0.00	1	137.50	138.50	-1	6,829	-0.01%
2020/05/14	1	140.00	0	0.00	140.00	1	6,788	0.01%
2020/05/13	0	0.00	1	140.00	140.50	-1	6,751	-0.01%
2020/05/12	0	0.00	2	138.50	137.00	-2	6,687	-0.03%
2020/05/11	0	0.00	1	140.00	140.00	-1	6,679	-0.01%
2020/05/08	1	139.00	0	0.00	140.00	1	6,704	0.01%
2020/05/05	0	0.00	1	138.00	139.00	-1	6,692	-0.01%
2020/05/04	1	136.00	1	136.00	136.00	0	6,700	0.00%
2020/04/30	1	142.00	4	141.88	140.00	-3	6,627	-0.05%
2020/04/29	1	137.00	1.2	136.25	138.00	-0.2	6,460	0.00%
2020/04/28	1	135.00	0	0.00	135.00	1	6,480	0.02%
2020/04/23	0	0.00	1	133.00	129.50	-1	6,769	-0.01%
2020/04/20	1	131.00	0	0.00	131.00	1	6,824	0.01%
2020/04/17	0	0.00	1	136.50	134.50	-1	6,786	-0.01%
2020/04/15	4	134.00	0	0.00	136.50	4	6,857	0.06%
2020/04/14	0	0.00	1.1	128.82	132.00	-1.1	6,752	-0.02%
2020/04/09	1	125.00	1	124.50	125.00	0	6,768	0.00%
2020/04/08	0	0.00	2	123.00	125.00	-2	6,739	-0.03%
2020/04/07	5	121.50	0	0.00	121.00	5	6,709	0.07%
2020/04/06	1	117.50	0	0.00	119.00	1	6,804	0.01%
2020/03/31	0	0.00	1	121.50	120.50	-1	6,725	-0.01%
2020/03/26	2	119.00	1	119.00	120.00	1	6,631	0.02%
2020/03/24	0.1	117.00	0	0.00	115.00	0.1	6,667	0.00%
2020/03/23	0	0.00	1	110.50	112.50	-1	6,714	-0.01%
2020/03/18	0	0.00	1	118.50	115.00	-1	6,604	-0.02%
2020/03/17	2	113.75	2	115.50	115.50	0	6,554	0.00%
2020/03/16	1	116.50	2	122.00	118.00	-1	6,460	-0.02%
2020/03/13	1	112.00	3	115.50	120.00	-2	6,356	-0.03%
2020/03/12	1	124.00	0	0.00	123.50	1	6,073	0.02%
2020/03/11	2	134.75	0	0.00	133.00	2	5,867	0.03%
2020/03/10	0	0.00	3	135.00	133.00	-3	5,832	-0.05%
2020/03/09	1.2	134.92	0	0.00	133.00	1.2	5,776	0.02%
2020/03/06	0	0.00	1	139.00	138.50	-1	5,654	-0.02%
2020/03/05	0	0.00	2	141.50	142.50	-2	5,654	-0.04%
2020/03/04	0	0.00	1	139.50	140.00	-1	5,743	-0.02%
2020/03/03	1	139.00	0	0.00	138.00	1	5,843	0.02%
2020/02/27	0.2	140.50	0	0.00	140.00	0.2	5,910	0.00%
2020/02/26	0	0.00	1	142.00	142.00	-1	5,842	-0.02%
2020/02/25	2	140.75	0	0.00	141.00	2	5,806	0.03%
2020/02/21	0.1	144.50	0	0.00	144.50	0.1	5,787	0.00%
2020/02/20	0.1	144.00	0	0.00	144.00	0.1	5,860	0.00%
2020/02/19	0	0.00	1	144.50	143.50	-1	5,833	-0.02%
2020/02/18	2	142.75	0	0.00	142.00	2	5,914	0.03%
2020/02/12	0	0.00	1	144.50	144.00	-1	5,916	-0.02%
2020/02/11	1	143.50	0	0.00	142.50	1	5,928	0.02%
2020/02/10	1	141.50	1	142.00	143.00	0	6,084	0.00%
2020/02/06	0	0.00	0.2	147.00	147.00	-0.2	6,445	0.00%
2020/02/04	1	141.50	0	0.00	142.50	1	6,507	0.02%
2020/02/03	0	0.00	1	138.00	140.50	-1	6,618	-0.02%
2020/01/31	1	146.00	0	0.00	143.00	1	6,656	0.02%
2020/01/30	0.2	143.50	0	0.00	143.00	0.2	6,897	0.00%
2020/01/15	0	0.00	1	148.00	148.50	-1	6,755	-0.01%
2020/01/13	1	149.00	0	0.00	149.50	1	6,828	0.01%
2020/01/10	0	0.00	1	150.00	151.00	-1	6,891	-0.01%
2020/01/09	1	152.00	7	151.71	152.00	-6	6,880	-0.09%
2020/01/07	0	0.00	4	149.50	149.00	-4	6,885	-0.06%
2020/01/06	12	149.38	1	149.00	149.00	11	7,018	0.16%
2019/12/31	1	152.00	0	0.00	151.50	1	7,212	0.01%
2019/12/30	1	150.50	14	152.21	152.00	-13	7,322	-0.18%
2019/12/24	0	0.00	10	146.00	146.50	-10	7,488	-0.13%
2019/12/23	0	0.00	3	147.33	148.50	-3	7,697	-0.04%
2019/12/20	19	149.11	0	0.00	146.50	19	8,017	0.24%
2019/12/19	0	0.00	5	150.30	150.50	-5	8,048	-0.06%
2019/12/18	3	148.50	1	149.50	150.00	2	8,014	0.02%
2019/12/17	2	148.50	1.2	148.50	149.50	0.8	8,012	0.01%
2019/12/16	1	147.00	0	0.00	148.50	1	7,995	0.01%
2019/12/12	10	143.50	10	143.00	143.00	0	7,841	0.00%
2019/12/11	0	0.00	15	142.50	142.50	-15	7,878	-0.19%
2019/12/10	15	142.50	0	0.00	142.50	15	7,874	0.19%
2019/12/09	10	142.50	13	143.38	143.00	-3	7,882	-0.04%
2019/12/06	0	0.00	1	141.50	141.50	-1	7,794	-0.01%
2019/12/05	12	140.88	25	141.20	140.50	-13	7,745	-0.17%
2019/12/04	16	140.00	0	0.00	140.00	16	7,709	0.21%
2019/12/03	15	139.50	15	140.50	141.50	0	7,734	0.00%
2019/12/02	15	139.50	15	140.00	140.50	0	7,742	0.00%
2019/11/29	0	0.00	1	142.50	140.00	-1	7,695	-0.01%
2019/11/28	0	0.00	12	141.00	142.00	-12	7,588	-0.16%
2019/11/26	0	0.00	1	139.50	138.50	-1	7,516	-0.01%
2019/11/25	0	0.00	1	139.00	138.50	-1	7,374	-0.01%
2019/11/22	1	137.50	0	0.00	138.50	1	7,445	0.01%
2019/11/19	0	0.00	0.2	139.50	139.50	-0.2	7,466	0.00%
2019/11/18	0	0.00	2	136.50	136.50	-2	7,375	-0.03%
2019/11/15	3.8	134.37	0	0.00	133.50	3.8	7,406	0.05%
2019/11/08	0	0.00	6	140.25	139.50	-6	7,220	-0.08%
2019/11/07	1	137.00	3.6	140.59	139.50	-2.6	7,145	-0.04%
2019/11/06	2	141.50	3	143.50	140.50	-1	6,929	-0.01%
2019/11/05	3	141.00	4.5	140.21	141.00	-1.5	6,785	-0.02%
2019/11/04	2	134.25	0	0.00	134.50	2	6,596	0.03%
2019/11/01	2	133.50	0	0.00	133.50	2	6,568	0.03%
2019/10/31	0	0.00	1	135.00	134.00	-1	6,637	-0.02%
2019/10/29	4.2	134.38	1	134.50	134.00	3.2	6,593	0.05%
2019/10/28	0	0.00	0.2	140.50	140.50	-0.2	6,289	0.00%
2019/10/25	1	139.50	0	0.00	139.50	1	6,228	0.02%
2019/10/23	1	138.00	0	0.00	137.50	1	6,128	0.02%
2019/10/22	0.3	137.00	0	0.00	136.50	0.3	6,120	0.00%
2019/10/21	2	135.50	0	0.00	136.00	2	6,087	0.03%
2019/10/18	0	0.00	2	136.00	136.50	-2	5,989	-0.03%
2019/10/16	1	133.00	0	0.00	132.50	1	5,939	0.02%
2019/10/14	0	0.00	1	132.50	133.00	-1	5,856	-0.02%
2019/10/09	1	128.00	6	128.00	127.00	-5	5,664	-0.09%
2019/10/08	1	133.00	0	0.00	131.50	1	5,447	0.02%
2019/10/04	14	131.64	2	131.50	131.50	12	5,370	0.22%
2019/10/02	1	133.00	2	134.50	134.50	-1	5,192	-0.02%
2019/10/01	1	133.00	2	133.75	134.00	-1	5,106	-0.02%
2019/09/27	2	132.50	0	0.00	132.50	2	4,987	0.04%
2019/09/26	0.2	135.00	0	0.00	134.00	0.2	4,848	0.00%
2019/09/25	6	138.00	4	138.00	136.00	2	4,679	0.04%
2019/09/24	2	143.00	0	0.00	143.00	2	4,409	0.05%
2019/09/19	1	148.50	0	0.00	148.50	1	4,250	0.02%
2019/09/18	2	146.50	3	147.00	146.50	-1	4,300	-0.02%
2019/09/17	0	0.00	3	145.50	145.50	-3	4,318	-0.07%
2019/09/16	1	145.00	0	0.00	147.00	1	4,436	0.02%
2019/09/11	2	145.00	0	0.00	146.00	2	4,530	0.04%
2019/09/02	0	0.00	1	146.50	146.00	-1	4,626	-0.02%
2019/08/30	1	146.50	0	0.00	146.50	1	4,674	0.02%
2019/08/29	0.2	144.50	0	0.00	143.50	0.2	4,697	0.00%
2019/08/26	0	0.00	2	145.00	145.00	-2	4,872	-0.04%
2019/08/20	0	0.00	3.2	150.09	152.00	-3.2	5,325	-0.06%
2019/08/16	0.2	147.00	0	0.00	146.50	0.2	5,531	0.00%
2019/08/14	0	0.00	2	150.00	149.00	-2	5,652	-0.04%
2019/08/07	0	0.00	1	150.00	149.50	-1	5,834	-0.02%
2019/08/06	0	0.00	2	147.50	148.50	-2	5,902	-0.03%
2019/08/05	14	150.29	10	149.00	148.50	4	5,832	0.07%
2019/08/02	4	150.88	2	152.00	152.50	2	5,845	0.03%
2019/08/01	4	154.38	51	154.50	153.00	-47	5,810	-0.81%
2019/07/29	51	149.50	0	0.00	150.00	51	5,816	0.88%
2019/07/25	1	150.00	0	0.00	149.50	1	5,956	0.02%
2019/07/22	0	0.00	0.1	148.50	148.00	-0.1	5,862	0.00%
2019/07/18	2.2	146.64	2	147.50	147.50	0.2	5,889	0.00%
2019/07/12	1	152.00	0	0.00	151.00	1	5,673	0.02%
2019/07/11	3	153.33	1	153.00	152.00	2	5,683	0.04%
2019/07/10	5	150.50	0	0.00	151.50	5	5,659	0.09%
2019/07/03	0.2	153.00	0	0.00	152.00	0.2	5,980	0.00%
2019/07/01	3	160.00	5	160.00	160.50	-2	6,084	-0.03%
2019/06/24	0.2	158.50	0	0.00	158.50	0.2	6,069	0.00%
2019/06/18	0	0.00	2	153.50	152.00	-2	6,140	-0.03%
2019/06/17	2	152.75	0	0.00	153.00	2	6,239	0.03%
2019/06/06	0	0.00	1	148.00	148.00	-1	6,907	-0.01%
2019/06/05	7	149.43	0	0.00	146.00	7	6,915	0.10%
2019/06/03	1	142.50	3	145.00	148.00	-2	6,907	-0.03%
2019/05/30	1	142.50	3	142.83	142.50	-2	6,859	-0.03%
2019/05/29	1	138.50	0	0.00	138.50	1	7,035	0.01%
2019/05/09	5	153.10	1	150.50	151.00	4	6,955	0.06%
2019/05/08	1	155.50	2	157.00	155.50	-1	6,990	-0.01%
2019/05/07	1	155.50	1	156.50	155.50	0	6,969	0.00%
2019/05/06	2	155.50	0	0.00	153.50	2	7,030	0.03%
2019/05/03	0	0.00	1	160.50	160.50	-1	7,026	-0.01%
2019/05/02	1	158.00	0	0.00	159.50	1	7,058	0.01%
2019/04/25	0	0.00	1	162.00	162.50	-1	7,395	-0.01%
2019/04/16	0	0.00	2	162.00	162.00	-2	8,448	-0.02%
2019/04/15	1	162.00	0	0.00	162.00	1	8,716	0.01%
2019/04/09	0	0.00	2	163.25	164.00	-2	8,641	-0.02%
2019/04/03	0	0.00	1	159.50	160.00	-1	8,495	-0.01%
2019/04/02	0	0.00	0.2	157.00	157.50	-0.2	8,453	0.00%
2019/04/01	1	156.00	1	160.00	156.00	0	8,408	0.00%
2019/03/29	1	158.00	0	0.00	159.00	1	8,306	0.01%
2019/03/27	0	0.00	1	162.00	162.50	-1	8,437	-0.01%
2019/03/26	1	162.00	0	0.00	162.00	1	8,422	0.01%
2019/03/22	0	0.00	3.2	161.44	161.50	-3.2	8,319	-0.04%
2019/03/21	7	159.21	0	0.00	160.50	7	8,304	0.08%
2019/03/20	0	0.00	1	155.50	155.50	-1	8,223	-0.01%
2019/03/19	0	0.00	1	154.00	154.50	-1	8,133	-0.01%
2019/03/18	0	0.00	1	151.50	151.50	-1	8,092	-0.01%
2019/03/14	1	149.00	5	148.50	150.00	-4	7,943	-0.05%
2019/03/13	1	148.00	1	148.00	148.00	0	7,944	0.00%
2019/03/12	7	147.71	2	144.25	144.00	5	7,799	0.06%
2019/03/05	0	0.00	1	153.50	153.50	-1	7,930	-0.01%
2019/03/04	0	0.00	1	156.50	157.00	-1	7,920	-0.01%
2019/02/26	0	0.00	2	153.00	152.50	-2	7,707	-0.03%
2019/02/25	0	0.00	2	153.50	154.00	-2	7,714	-0.03%
2019/02/19	0	0.00	1	152.00	152.50	-1	7,654	-0.01%
2019/02/15	1	155.50	0	0.00	155.00	1	7,685	0.01%
2019/02/14	1	154.00	0	0.00	154.50	1	7,670	0.01%
2019/02/12	0	0.00	1	153.00	153.00	-1	7,515	-0.01%
2019/02/11	1	153.50	3	151.33	151.50	-2	7,536	-0.03%
2019/01/30	0	0.00	2	150.75	151.00	-2	7,521	-0.03%
2019/01/29	1	147.00	0	0.00	149.00	1	7,570	0.01%
2019/01/24	1	152.00	0	0.00	152.50	1	7,789	0.01%
2019/01/18	1	150.00	20	148.50	150.50	-19	8,328	-0.23%
2019/01/17	2	149.50	3	150.33	150.00	-1	8,329	-0.01%
2019/01/16	2	149.00	6	149.50	149.50	-4	8,293	-0.05%
2019/01/15	5	149.70	34	145.04	150.00	-29	8,237	-0.35%
2019/01/14	2	141.00	1	142.00	142.00	1	8,030	0.01%
2019/01/11	30	142.00	0	0.00	142.00	30	8,003	0.37%
2019/01/10	0	0.00	25	143.02	145.00	-25	7,900	-0.32%
2019/01/09	25	143.64	21	144.48	144.50	4	7,862	0.05%
2019/01/08	58	141.24	6.1	139.18	140.50	51.9	7,698	0.67%
2019/01/07	3	137.00	164	135.53	138.00	-161	7,555	-2.13%	大賣/鉅額交易
2019/01/03	0	0.00	1	130.00	130.00	-1	7,520	-0.01%
2018/12/25	15	126.00	15	127.50	127.00	0	8,121	0.00%
2018/12/21	1	129.00	0	0.00	128.00	1	9,013	0.01%
2018/12/20	0	0.00	2	133.75	133.00	-2	9,149	-0.02%
2018/12/19	3	132.33	0	0.00	132.50	3	9,063	0.03%
2018/12/18	0	0.00	2	131.50	132.00	-2	9,055	-0.02%
2018/12/14	0	0.00	0.1	131.00	131.50	-0.1	9,179	0.00%
2018/12/13	0	0.00	1	131.00	131.00	-1	9,134	-0.01%
2018/12/12	0	0.00	1	128.50	128.50	-1	9,064	-0.01%
2018/12/05	0	0.00	15	129.50	129.00	-15	9,360	-0.16%
2018/12/04	0	0.00	1	129.00	130.00	-1	9,435	-0.01%
2018/12/03	1	128.50	1	129.50	130.00	0	9,468	0.00%
2018/11/30	16	127.88	0	0.00	130.00	16	9,397	0.17%
2018/11/29	0	0.00	6	130.58	128.50	-6	9,248	-0.06%
2018/11/28	0	0.00	10	128.00	128.00	-10	9,158	-0.11%
2018/11/27	0	0.00	16	126.50	126.50	-16	9,194	-0.17%
2018/11/22	0	0.00	30	123.50	121.00	-30	10,201	-0.29%
2018/11/21	1	124.50	2	125.50	125.50	-1	10,420	-0.01%
2018/11/16	5	127.00	0	0.00	128.50	5	10,284	0.05%
2018/11/14	10	128.00	1	129.50	130.00	9	10,159	0.09%
2018/11/13	11	125.55	10	128.75	129.00	1	10,116	0.01%
2018/11/09	8	127.50	0	0.00	128.00	8	10,063	0.08%
2018/11/08	0	0.00	9	130.50	130.00	-9	10,040	-0.09%
2018/11/07	51	129.48	5	128.20	130.00	46	10,001	0.46%
2018/11/06	1	126.50	15	125.50	127.50	-14	9,993	-0.14%
2018/11/02	0	0.00	16	127.59	129.00	-16	9,831	-0.16%
2018/11/01	2	130.50	3	130.17	130.00	-1	9,705	-0.01%
2018/10/31	2	128.50	1	130.00	130.00	1	9,490	0.01%
2018/10/30	18	123.03	44	123.30	125.00	-26	9,097	-0.29%
2018/10/29	5	119.50	2	123.00	119.50	3	8,878	0.03%
2018/10/26	1	123.00	2	121.00	121.50	-1	8,811	-0.01%
2018/10/25	3	121.17	2	121.50	121.50	1	8,785	0.01%
2018/10/24	2	119.50	0	0.00	123.00	2	8,712	0.02%
2018/10/23	0	0.00	4	121.00	120.00	-4	8,660	-0.05%
2018/10/22	55	122.15	3	122.33	122.50	52	8,704	0.60%
2018/10/18	0	0.00	1	118.50	119.50	-1	8,657	-0.01%
2018/10/17	2	118.50	10	118.00	117.00	-8	8,641	-0.09%
2018/10/16	0	0.00	11	118.05	119.00	-11	8,558	-0.13%
2018/10/15	1	117.00	0	0.00	117.00	1	8,498	0.01%
2018/10/12	1	117.00	11	117.27	118.50	-10	8,417	-0.12%
2018/10/11	12	111.83	0	0.00	111.50	12	8,264	0.15%
2018/10/09	1	118.00	2	116.50	117.50	-1	8,067	-0.01%
2018/10/08	1	115.00	0	0.00	114.50	1	8,002	0.01%
2018/10/05	1	117.50	12	117.67	118.50	-11	7,868	-0.14%
2018/10/03	1	125.50	1	125.00	125.00	0	7,668	0.00%
2018/10/02	1	127.50	16	127.31	128.00	-15	7,578	-0.20%
2018/10/01	6	132.67	10	129.25	129.50	-4	7,478	-0.05%
2018/09/28	18	129.72	7.3	130.72	131.00	10.8	7,307	0.15%
2018/09/27	18	125.19	14	125.54	125.50	4	6,958	0.06%
2018/09/26	5	120.50	0	0.00	119.50	5	6,730	0.07%
2018/09/25	0	0.00	1	120.00	120.00	-1	6,701	-0.01%
2018/09/21	0	0.00	1	120.50	119.00	-1	6,672	-0.01%
2018/09/20	1	121.00	1	121.00	120.00	0	6,626	0.00%
2018/09/14	1	117.00	0	0.00	116.50	1	6,406	0.02%
2018/09/13	1	116.50	0	0.00	116.00	1	6,389	0.02%
2018/09/12	0	0.00	4	117.25	116.50	-4	6,347	-0.06%
2018/09/11	1	119.00	0.2	119.00	118.50	0.8	6,300	0.01%
2018/09/10	0	0.00	1	119.50	119.50	-1	6,288	-0.02%
2018/09/05	0	0.00	2	123.00	122.00	-2	6,193	-0.03%
2018/09/04	1	123.50	2	124.25	124.00	-1	6,157	-0.02%
2018/09/03	1	120.00	7	121.43	121.50	-6	6,137	-0.10%
2018/08/31	10	122.70	5	121.80	123.00	5	6,083	0.08%
2018/08/30	4.3	121.68	9	121.50	121.00	-4.8	5,859	-0.08%
2018/08/29	6	119.08	12	118.92	118.50	-6	5,525	-0.11%
2018/08/28	2	112.00	0	0.00	112.00	2	4,938	0.04%
2018/08/17	0	0.00	1	105.50	105.00	-1	4,808	-0.02%
2018/08/16	2	103.75	0	0.00	103.00	2	4,784	0.04%
2018/08/13	0	0.00	1	105.50	105.00	-1	4,806	-0.02%
2018/08/08	0	0.00	5	109.00	109.50	-5	4,738	-0.11%
2018/08/07	0	0.00	1	108.00	108.00	-1	4,754	-0.02%
2018/08/02	1	106.50	1	107.00	106.50	0	4,838	0.00%
2018/08/01	8	107.88	0	0.00	107.50	8	4,820	0.17%
2018/07/27	1	108.00	2	108.50	108.00	-1	4,951	-0.02%
2018/07/18	0	0.00	1	104.00	105.00	-1	5,671	-0.02%
2018/07/13	0	0.00	10	104.50	105.00	-10	5,909	-0.17%
2018/07/10	10	102.75	0	0.00	102.50	10	5,980	0.17%
2018/07/09	3	100.50	0	0.00	102.00	3	6,078	0.05%
2018/07/06	0	0.00	1	100.00	99.20	-1	6,187	-0.02%
2018/07/05	2.1	98.85	0	0.00	98.90	2.1	6,144	0.03%
2018/07/04	4	101.00	0	0.00	101.50	4	6,001	0.07%
2018/07/02	2	105.00	0	0.00	104.50	2	5,999	0.03%
2018/06/29	0	0.00	1	109.50	109.50	-1	5,980	-0.02%
2018/06/26	2	108.50	4	108.25	108.00	-2	5,854	-0.03%
2018/06/21	0.5	111.50	0	0.00	110.50	0.5	5,847	0.01%
2018/06/20	0	0.00	1	111.00	111.00	-1	5,962	-0.02%
2018/06/13	0.1	118.00	0	0.00	117.00	0.1	6,070	0.00%
2018/06/11	2	116.75	1	117.00	116.50	1	6,112	0.02%
2018/06/08	0	0.00	1	113.50	113.50	-1	6,015	-0.02%
2018/06/07	1	113.00	0	0.00	113.50	1	5,962	0.02%
2018/06/05	0	0.00	5	112.50	112.00	-5	6,142	-0.08%
2018/06/04	2	113.00	0	0.00	114.50	2	6,145	0.03%
2018/05/30	1	112.50	0	0.00	112.00	1	6,035	0.02%
2018/05/28	1	114.00	0	0.00	113.50	1	6,090	0.02%
2018/05/24	1	112.00	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%
2018/05/08	0.1	115.50	0	0.00	114.50	0.1	6,026	0.00%
2018/05/07	7	113.00	7	113.50	112.00	0	5,916	0.00%
2018/05/03	0.2	105.00	1	105.00	104.00	-0.8	5,706	-0.01%
2018/04/30	1	107.00	0	0.00	108.00	1	5,522	0.02%
2018/04/27	1	111.00	0	0.00	110.00	1	5,526	0.02%
2018/04/23	5	114.30	0	0.00	114.50	5	5,572	0.09%
2018/04/18	1.1	119.58	0	0.00	120.00	1.1	5,417	0.02%
2018/04/17	1	119.50	0	0.00	120.00	1	5,419	0.02%
2018/04/16	5	121.50	0	0.00	121.50	5	5,386	0.09%
2018/04/13	3	120.83	0	0.00	120.50	3	5,338	0.06%
2018/03/31	0	0.00	1	130.50	130.50	-1	5,146	-0.02%
2018/03/29	1	128.50	0	0.00	130.00	1	5,147	0.02%
2018/03/23	6	128.00	0	0.00	128.00	6	4,954	0.12%
2018/03/22	1	131.00	0	0.00	130.00	1	4,823	0.02%
2018/03/21	2	132.75	3	132.00	132.50	-1	4,751	-0.02%
2018/03/20	1	132.00	0	0.00	132.00	1	4,792	0.02%
2018/03/19	0.1	135.50	5	135.00	134.50	-4.9	4,704	-0.10%
2018/03/09	1	137.00	0	0.00	135.50	1	4,492	0.02%
2018/03/08	1	136.50	0	0.00	137.00	1	4,425	0.02%
2018/03/07	1	137.00	2	138.75	137.00	-1	4,389	-0.02%
2018/02/23	0	140.00	0	0.00	138.00	0	4,763	0.00%
2018/02/21	1	137.00	0	0.00	137.50	1	4,918	0.02%
2018/02/12	0.1	136.00	0	0.00	135.00	0.1	4,873	0.00%
2018/02/09	1	132.50	0	0.00	134.50	1	4,935	0.02%
2018/02/07	1	139.50	0	0.00	137.00	1	4,959	0.02%
2018/02/06	1	136.50	0	0.00	138.50	1	4,932	0.02%
2018/02/01	80	147.00	0	0.00	147.00	80	4,923	1.62%
2018/01/30	0	0.00	0.1	146.00	146.00	-0.1	5,010	0.00%
2018/01/29	3	145.83	35.2	147.50	146.50	-32.2	5,007	-0.64%
2018/01/26	1	146.50	0	0.00	147.50	1	4,981	0.02%
2018/01/25	26.1	148.50	25	150.50	147.50	1.1	5,045	0.02%
2018/01/24	106	147.11	25.2	148.50	148.00	80.8	5,101	1.58%	大買/
2018/01/23	20.1	148.99	0	0.00	147.50	20.1	5,113	0.39%
2018/01/22	1	148.50	0	0.00	149.00	1	4,988	0.02%
2018/01/19	1	143.50	0	0.00	144.50	1	4,846	0.02%
2018/01/17	0.1	139.50	0	0.00	139.00	0.1	4,719	0.00%
2018/01/15	1	137.00	0	0.00	137.00	1	4,663	0.02%
2018/01/04	1	139.00	0	0.00	139.00	1	5,129	0.02%
2018/01/03	1	138.00	0	0.00	139.00	1	5,157	0.02%