台達電 (2308)-元富-新店券商分點個股進出

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
391.0
漲跌
▲2.5
漲幅
+0.64%
成交量
4,793張
產業
上市電子零組件類股
2291人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台達電 (2308)籌碼相關－元富-新店券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-新店券商分點個股進出
元富-新店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
2024/12/03	1.2	390.22	0.5	392.90	391.00	0.7	7,516	0.01%
2024/12/02	1	388.50	1	389.50	388.50	0	7,536	0.00%
2024/11/29	0	384.50	0	0.00	381.00	0	7,599	0.00%
2024/11/28	0	384.50	1	379.50	384.00	-1	7,649	-0.01%
2024/11/26	1.1	387.62	0	0.00	387.50	1.1	7,635	0.01%
2024/11/25	0	398.50	1.3	397.48	393.50	-1.3	7,628	-0.02%
2024/11/22	0	392.90	3	392.33	394.00	-3	7,571	-0.04%
2024/11/21	2.2	377.67	0	0.00	381.00	2.2	7,534	0.03%
2024/11/20	1	385.00	0	0.00	386.50	1	7,441	0.01%
2024/11/19	5.1	384.48	0	0.00	388.00	5.1	7,535	0.07%
2024/11/18	0.1	385.29	1	385.00	386.50	-0.9	7,543	-0.01%
2024/11/15	3.1	387.15	0	0.00	386.00	3.1	7,582	0.04%
2024/11/14	4.2	387.69	1	387.50	389.00	3.2	7,641	0.04%
2024/11/13	1.1	393.62	0	0.00	393.50	1.1	7,645	0.01%
2024/11/12	0.2	397.22	1.1	408.02	397.00	-0.9	7,692	-0.01%
2024/11/11	0	398.50	4	398.00	401.00	-4	7,586	-0.05%
2024/11/07	0	400.00	0	400.50	399.00	0	7,841	0.00%
2024/11/06	0.1	399.72	3.1	401.05	403.00	-3	7,971	-0.04%
2024/11/05	1	401.44	3	398.85	398.50	-2	8,102	-0.02%
2024/11/04	1	392.99	0.1	390.00	395.00	0.9	8,386	0.01%
2024/11/01	6	389.67	1	390.50	390.50	5	8,611	0.06%
2024/10/30	0	0.00	0.2	406.00	404.00	-0.2	8,750	0.00%
2024/10/29	0	398.75	0.1	399.00	406.00	-0.1	8,911	0.00%
2024/10/28	0.3	404.82	1.6	408.17	405.00	-1.3	9,072	-0.01%
2024/10/25	0.2	399.56	2.1	400.20	402.00	-1.9	9,079	-0.02%
2024/10/24	1	394.00	3	395.67	393.50	-2	9,179	-0.02%
2024/10/23	0	399.00	0	0.00	398.50	0	9,346	0.00%
2024/10/22	0	396.81	4.1	400.86	404.50	-4	9,460	-0.04%
2024/10/21	1.1	398.62	0	0.00	400.00	1.1	9,638	0.01%
2024/10/18	0	0.00	3.5	401.27	402.00	-3.5	9,715	-0.04%
2024/10/17	0	0.00	0.2	389.00	392.00	-0.2	9,709	0.00%
2024/10/16	4.3	389.44	1	393.43	389.00	3.3	9,732	0.03%
2024/10/15	1	390.01	2.1	396.33	398.50	-1.1	9,728	-0.01%
2024/10/14	0	0.00	0.1	385.25	387.50	-0.1	9,701	0.00%
2024/10/11	0	383.50	0.1	385.00	380.00	0	9,785	0.00%
2024/10/09	2.1	383.99	1	382.00	381.50	1.1	9,933	0.01%
2024/10/08	1	377.07	2.1	373.52	382.00	-1.1	10,061	-0.01%
2024/10/07	2.1	365.00	4	367.75	372.50	-1.9	10,198	-0.02%
2024/10/04	9.6	370.28	3	366.83	366.00	6.6	10,262	0.06%
2024/10/01	2.1	384.44	0	0.00	384.50	2.1	10,168	0.02%
2024/09/30	1.2	389.77	0	0.00	380.50	1.2	10,210	0.01%
2024/09/27	0	0.00	4.2	402.72	400.00	-4.2	10,239	-0.04%
2024/09/26	2	397.50	0	0.00	396.00	2	10,276	0.02%
2024/09/25	4	399.12	1.1	398.00	398.00	3	10,290	0.03%
2024/09/24	0	0.00	1.1	394.77	397.00	-1.1	10,388	-0.01%
2024/09/23	0	390.00	1	393.50	390.50	-1	10,459	-0.01%
2024/09/20	0	0.00	2	393.50	387.00	-2	10,602	-0.02%
2024/09/19	2	387.73	0	389.50	391.50	2	10,772	0.02%
2024/09/18	0.1	382.23	1	383.88	380.00	-0.9	10,899	-0.01%
2024/09/16	0	387.50	0	0.00	385.50	0	11,245	0.00%
2024/09/13	2	387.50	0	0.00	385.00	2	11,445	0.02%
2024/09/12	1	384.51	6	383.25	389.00	-5	11,822	-0.04%
2024/09/11	1	365.00	0	0.00	364.50	1	11,858	0.01%
2024/09/10	0	0.00	0.1	370.00	369.00	-0.1	11,969	0.00%
2024/09/09	1.1	362.35	2	363.50	362.50	-0.9	12,010	-0.01%
2024/09/06	0	371.00	0.1	375.50	375.50	-0.1	12,102	0.00%
2024/09/05	3	374.84	0	0.00	369.00	3	12,154	0.02%
2024/09/04	5.4	374.26	0	0.00	372.00	5.4	12,210	0.04%
2024/09/03	0	394.50	0.1	394.00	392.50	-0.1	12,133	0.00%
2024/09/02	3.1	394.18	1	394.50	394.50	2.1	12,204	0.02%
2024/08/30	0	0.00	2.1	402.43	399.50	-2.1	12,314	-0.02%
2024/08/29	0.1	395.43	0	0.00	397.50	0.1	12,348	0.00%
2024/08/28	0.1	399.57	0.6	400.00	400.50	-0.5	12,435	0.00%
2024/08/27	0	398.00	0	0.00	400.00	0	12,725	0.00%
2024/08/26	2.1	400.21	0	0.00	395.00	2.1	12,834	0.02%
2024/08/23	0	0.00	1	398.00	402.00	-1	12,905	-0.01%
2024/08/22	0	400.50	0	0.00	402.00	0	13,069	0.00%
2024/08/21	0.2	399.28	0	0.00	400.00	0.2	13,296	0.00%
2024/08/20	1	404.42	2	407.00	402.50	-1	13,237	-0.01%
2024/08/19	4.3	406.33	0	0.00	404.50	4.3	13,330	0.03%
2024/08/16	3.3	413.01	3	410.67	411.00	0.3	13,363	0.00%
2024/08/15	2.3	408.74	4	407.88	409.00	-1.7	13,279	-0.01%
2024/08/14	0	0.00	2.2	408.05	409.00	-2.2	13,290	-0.02%
2024/08/13	2.1	396.60	1	400.00	399.50	1.1	13,253	0.01%
2024/08/12	0	0.00	4.3	404.06	399.00	-4.3	13,226	-0.03%
2024/08/09	2	390.75	11.1	393.24	387.50	-9.1	13,111	-0.07%
2024/08/08	11	380.59	7	378.36	377.00	4	12,930	0.03%
2024/08/07	7.1	378.53	4.1	380.15	379.50	3	12,816	0.02%
2024/08/06	4	360.59	7.1	364.15	373.00	-3	12,676	-0.02%
2024/08/05	9.1	351.54	0	0.00	351.00	9.1	12,374	0.07%
2024/08/02	7.4	393.03	2.3	393.89	390.00	5.1	12,095	0.04%
2024/08/01	0	0.00	1.3	423.61	424.00	-1.3	11,844	-0.01%
2024/07/31	1	410.01	2	413.26	414.50	-1	11,706	-0.01%
2024/07/30	1	398.00	1	400.00	400.00	0	11,768	0.00%
2024/07/29	4.1	397.13	6	396.33	396.00	-2	11,820	-0.02%
2024/07/26	1.1	387.08	3.1	371.19	388.00	-1.9	11,765	-0.02%
2024/07/23	2	386.25	8.1	384.97	389.50	-6.1	11,693	-0.05%
2024/07/22	3.3	382.27	3.2	375.88	373.50	0.1	11,746	0.00%
2024/07/19	3.3	397.65	3.1	398.36	399.00	0.3	11,627	0.00%
2024/07/18	2.1	399.90	2	400.73	401.50	0.1	11,573	0.00%
2024/07/17	2	409.50	2.2	409.68	411.00	-0.2	11,491	0.00%
2024/07/16	3.2	412.49	0	0.00	412.50	3.2	11,483	0.03%
2024/07/15	0.1	415.15	1	416.49	415.00	-0.9	11,559	-0.01%
2024/07/12	2	421.50	1	424.50	422.00	1	11,624	0.01%
2024/07/11	3	421.84	7.1	432.64	434.00	-4.1	11,595	-0.04%
2024/07/10	1	419.48	1	417.50	420.50	0	11,619	0.00%
2024/07/09	2	410.17	7.2	408.41	410.00	-5.2	11,493	-0.05%
2024/07/08	0	387.00	3.2	402.10	402.00	-3.1	11,323	-0.03%
2024/07/05	1.1	384.71	1.3	387.90	387.00	-0.2	11,237	0.00%
2024/07/04	2	382.00	1.1	386.45	382.00	0.9	11,163	0.01%
2024/07/03	0.2	379.77	1	378.50	379.50	-0.8	11,115	-0.01%
2024/07/02	0	0.00	1.1	383.09	383.00	-1.1	11,125	-0.01%
2024/07/01	0	0.00	0.2	391.64	390.50	-0.2	11,049	0.00%
2024/06/28	1.1	391.58	3.2	389.13	387.50	-2.1	11,059	-0.02%
2024/06/27	0	0.00	1.2	384.92	386.50	-1.2	11,020	-0.01%
2024/06/26	3.1	389.15	1	385.99	385.00	2.1	11,092	0.02%
2024/06/25	9.1	380.61	13.6	384.37	387.00	-4.6	11,016	-0.04%
2024/06/24	1.3	374.47	4	374.56	376.50	-2.8	10,916	-0.03%
2024/06/21	6.1	378.89	10.7	382.06	383.00	-4.7	11,037	-0.04%
2024/06/20	2.3	366.35	6.2	367.84	369.50	-3.9	10,927	-0.04%
2024/06/19	1.1	366.07	8.1	367.12	367.00	-7.1	11,721	-0.06%
2024/06/18	0	0.00	1.2	350.49	348.00	-1.2	11,846	-0.01%
2024/06/17	2.1	356.79	6	356.75	352.00	-3.9	11,887	-0.03%
2024/06/14	2	353.50	1	357.00	353.50	1	11,972	0.01%
2024/06/13	0	352.83	2.3	353.65	353.50	-2.3	11,908	-0.02%
2024/06/12	2	345.75	2.1	349.31	344.00	-0.1	11,875	0.00%
2024/06/11	2	335.50	6	340.50	340.50	-4	11,852	-0.03%
2024/06/07	3	343.00	0	0.00	345.00	3	11,881	0.03%
2024/06/06	6.1	347.35	2.2	345.73	345.00	3.9	11,944	0.03%
2024/06/05	1	342.47	2.7	344.48	346.00	-1.6	11,985	-0.01%
2024/06/04	1.3	338.60	1.3	336.00	336.50	0	12,343	0.00%
2024/06/03	0.2	337.20	4.2	335.57	337.00	-4	12,315	-0.03%
2024/05/31	2	327.75	10	328.45	325.00	-8	12,302	-0.07%
2024/05/30	2.1	330.34	0	331.50	330.00	2.1	12,123	0.02%
2024/05/29	16	341.91	22	343.11	341.50	-6	12,215	-0.05%
2024/05/28	3.1	350.45	6.4	349.15	346.50	-3.2	12,124	-0.03%
2024/05/27	1.3	335.66	8.3	339.87	346.00	-7	12,030	-0.06%
2024/05/24	1.2	332.31	5	326.00	328.00	-3.8	11,851	-0.03%
2024/05/23	1	333.00	1.1	332.50	329.50	-0.1	11,778	0.00%
2024/05/22	1	320.61	21	327.24	327.50	-20	11,744	-0.17%
2024/05/21	1	318.00	0	0.00	318.50	1	11,677	0.01%
2024/05/20	1	317.57	0	0.00	318.00	1	11,705	0.01%
2024/05/17	5	321.00	4.1	323.33	322.50	0.9	11,644	0.01%
2024/05/16	2	321.51	3	323.00	320.00	-1	11,623	-0.01%
2024/05/15	6	323.00	2	319.75	319.00	4	11,678	0.03%
2024/05/14	6	317.92	3	316.50	316.00	3	11,858	0.03%
2024/05/13	3	316.00	3.2	315.28	316.50	-0.2	11,891	0.00%
2024/05/10	1	320.48	0	0.00	319.00	1	11,859	0.01%
2024/05/09	0	0.00	2	324.75	323.00	-2	11,854	-0.02%
2024/05/08	3.1	320.39	0	0.00	321.00	3.1	11,988	0.03%
2024/05/07	2	322.00	5	325.40	326.00	-3	12,034	-0.03%
2024/05/06	8.1	322.95	1	336.00	322.00	7.1	12,002	0.06%
2024/05/03	4	327.98	22.1	328.90	327.50	-18.1	11,871	-0.15%
2024/05/02	9	307.94	2.5	310.00	309.50	6.6	11,660	0.06%
2024/04/30	2	322.00	4.4	324.73	320.50	-2.4	11,552	-0.02%
2024/04/29	4	319.87	8.3	321.25	321.00	-4.3	11,523	-0.04%
2024/04/26	6	314.59	8	316.44	315.00	-2	11,528	-0.02%
2024/04/25	3	307.99	2.1	307.29	306.00	1	11,440	0.01%
2024/04/24	4	301.25	1	304.00	304.00	3	11,454	0.03%
2024/04/23	1.2	296.34	0	0.00	297.50	1.2	11,630	0.01%
2024/04/22	2	298.75	1.3	300.81	300.00	0.7	11,707	0.01%
2024/04/19	7.6	299.84	0	299.50	298.50	7.6	11,655	0.07%
2024/04/18	1.2	309.22	7	307.36	309.00	-5.8	11,503	-0.05%
2024/04/17	3.8	298.15	9.2	297.67	300.50	-5.5	11,382	-0.05%
2024/04/16	13.7	296.40	7	298.86	293.00	6.7	11,428	0.06%
2024/04/15	6.2	309.34	5.1	308.98	308.00	1.1	11,364	0.01%
2024/04/12	2.1	317.25	1.1	318.50	317.00	1	11,250	0.01%
2024/04/11	8.5	320.58	1	318.01	319.50	7.4	11,177	0.07%
2024/04/10	7.7	331.65	0.1	331.50	328.00	7.7	10,983	0.07%
2024/04/09	2.6	333.78	0	335.00	334.00	2.6	10,950	0.02%
2024/04/08	3	335.99	2	339.25	334.00	1	10,910	0.01%
2024/04/03	2.3	333.78	0.2	334.10	332.00	2	10,795	0.02%
2024/04/02	1.5	330.88	0	0.00	338.00	1.5	10,773	0.01%
2024/04/01	7.3	338.87	3	343.00	334.50	4.3	10,704	0.04%
2024/03/29	15.2	341.03	17	345.38	341.00	-1.8	10,582	-0.02%
2024/03/28	4.1	342.29	3.2	343.60	342.50	0.9	10,405	0.01%
2024/03/27	2.1	344.47	0	0.00	341.50	2.1	10,303	0.02%
2024/03/26	8.1	345.65	4.5	345.74	343.50	3.6	10,120	0.04%
2024/03/25	7.3	354.72	2	352.02	352.50	5.2	9,830	0.05%
2024/03/22	27	353.13	60.8	354.61	358.00	-33.8	9,577	-0.35%
2024/03/21	9	336.11	16.5	331.76	338.00	-7.4	8,616	-0.09%
2024/03/20	3.4	319.44	2.1	319.17	316.00	1.3	8,247	0.02%
2024/03/19	3.4	318.49	8.4	316.14	320.00	-5.1	8,104	-0.06%
2024/03/18	0.3	305.17	0	0.00	306.00	0.3	7,874	0.00%
2024/03/15	5.2	303.60	0	0.00	303.00	5.2	7,937	0.07%
2024/03/14	11	310.36	19	312.76	310.50	-8	7,801	-0.10%
2024/03/13	23.6	314.88	11	315.77	314.50	12.6	7,698	0.16%
2024/03/12	4.3	313.04	17.1	314.77	312.50	-12.8	7,540	-0.17%
2024/03/11	2.7	306.26	3.2	308.56	308.00	-0.6	7,417	-0.01%
2024/03/08	17.2	311.03	27.7	309.27	312.00	-10.5	7,338	-0.14%
2024/03/07	1.2	296.33	4.1	298.35	297.00	-2.9	6,824	-0.04%
2024/03/06	1.2	293.26	4	295.75	295.00	-2.8	6,725	-0.04%
2024/03/05	3.5	290.73	1	290.50	290.50	2.5	6,720	0.04%
2024/03/04	1.4	296.67	1.1	296.95	293.50	0.4	6,654	0.01%
2024/03/01	0	0.00	2.2	292.16	293.50	-2.2	6,504	-0.03%
2024/02/29	2.4	290.89	1	293.50	294.50	1.4	6,488	0.02%
2024/02/27	6.6	289.68	0	0.00	289.00	6.6	6,458	0.10%
2024/02/26	1	293.50	0	0.00	295.00	1	6,412	0.02%
2024/02/23	1.2	294.34	4.3	293.98	292.50	-3.1	6,404	-0.05%
2024/02/22	0	293.50	0	0.00	293.50	0	6,351	0.00%
2024/02/21	0.6	290.09	0	0.00	291.00	0.6	6,340	0.01%
2024/02/20	1.2	292.04	0	0.00	292.50	1.2	6,320	0.02%
2024/02/19	2.3	293.10	0	0.00	292.00	2.3	6,335	0.04%
2024/02/16	2	291.50	12	291.21	291.50	-10	6,385	-0.16%
2024/02/15	4.5	284.25	1	292.00	284.50	3.5	6,357	0.05%
2024/02/05	0	286.18	3	288.00	287.50	-3	6,132	-0.05%
2024/02/02	1	287.00	2	288.25	286.00	-1	6,115	-0.02%
2024/02/01	1.3	282.58	1.1	284.50	285.00	0.3	6,110	0.00%
2024/01/31	9.1	281.34	0	0.00	280.00	9.1	6,117	0.15%
2024/01/30	8.1	286.83	0	0.00	286.00	8.1	5,976	0.14%
2024/01/29	3.1	292.14	6	292.42	293.00	-2.9	6,004	-0.05%
2024/01/26	1.2	287.17	1	289.50	287.50	0.2	6,080	0.00%
2024/01/25	3.2	285.18	0	0.00	284.00	3.2	6,156	0.05%
2024/01/24	1.3	290.08	0	0.00	289.00	1.3	6,165	0.02%
2024/01/23	2.2	293.00	2.1	293.47	293.50	0.1	6,207	0.00%
2024/01/22	5.2	290.35	3.3	290.79	291.00	1.9	6,166	0.03%
2024/01/19	5	281.80	1	280.50	285.00	4	6,104	0.07%
2024/01/18	2.7	279.47	1	280.50	277.00	1.7	6,107	0.03%
2024/01/17	11.7	282.81	3	280.50	279.50	8.7	6,057	0.14%
2024/01/16	6.3	289.20	0	0.00	289.50	6.3	5,892	0.11%
2024/01/15	5	295.90	0	0.00	295.50	5	5,752	0.09%
2024/01/12	1.1	294.00	0	0.00	293.50	1.1	5,865	0.02%
2024/01/11	3	292.68	1	293.00	293.00	2	5,862	0.03%
2024/01/10	11.4	290.26	2	292.50	291.00	9.4	5,843	0.16%
2024/01/09	24.5	298.40	2	296.75	295.50	22.5	5,702	0.39%
2024/01/08	0	0.00	0.1	307.00	306.00	-0.1	5,582	0.00%
2024/01/05	1.1	305.02	2	304.00	304.50	-0.9	5,659	-0.02%
2024/01/04	1	304.52	0	0.00	304.00	1	5,688	0.02%
2024/01/03	0.2	304.88	3	306.00	304.50	-2.8	5,779	-0.05%
2024/01/02	1.1	310.47	0	0.00	310.00	1.1	5,754	0.02%
2023/12/29	1.1	312.50	0	0.00	313.50	1.1	5,791	0.02%
2023/12/28	0	314.00	1	314.50	313.00	-1	5,826	-0.02%
2023/12/27	0.1	313.00	1	313.00	313.00	-1	5,883	-0.02%
2023/12/26	4	310.38	0	311.50	310.50	4	5,907	0.07%
2023/12/22	1	305.50	0	0.00	305.50	1	6,004	0.02%
2023/12/21	0.1	304.00	0	0.00	303.50	0.1	6,072	0.00%
2023/12/20	0	306.00	1.2	306.58	305.50	-1.2	6,150	-0.02%
2023/12/19	2.1	303.29	0	0.00	302.50	2.1	6,138	0.03%
2023/12/18	2.1	308.01	0	0.00	307.00	2.1	6,178	0.03%
2023/12/15	0.1	314.00	2	314.26	313.00	-1.9	6,146	-0.03%
2023/12/14	3.1	305.53	1	306.00	305.50	2.1	6,008	0.03%
2023/12/13	1.1	302.00	0	0.00	303.00	1.1	6,011	0.02%
2023/12/12	4.1	302.52	0	0.00	301.00	4.1	5,999	0.07%
2023/12/11	0	312.50	0	0.00	310.50	0	5,934	0.00%
2023/12/08	0.1	312.00	1	313.50	312.50	-1	5,941	-0.02%
2023/12/07	0	0.00	1	312.00	311.00	-1	5,973	-0.02%
2023/12/06	1	310.00	0	0.00	310.00	1	6,025	0.02%
2023/12/05	1.1	311.09	0	0.00	310.50	1.1	6,011	0.02%
2023/12/04	0	0.00	1.1	320.00	320.50	-1.1	5,951	-0.02%
2023/12/01	0	0.00	0	319.00	319.50	0	6,001	0.00%
2023/11/30	0	318.00	0	0.00	316.50	0	5,996	0.00%
2023/11/29	1	321.94	1.2	317.17	317.00	-0.2	5,930	0.00%
2023/11/28	2	318.72	2	318.50	318.50	0	5,893	0.00%
2023/11/24	1	317.00	6.3	317.84	316.50	-5.3	5,880	-0.09%
2023/11/22	0.1	308.50	0	0.00	307.50	0.1	5,845	0.00%
2023/11/21	0	308.50	3.4	310.25	310.50	-3.3	5,871	-0.06%
2023/11/20	2	306.50	0.3	306.43	306.00	1.7	5,912	0.03%
2023/11/17	0	0.00	1	306.50	305.00	-1	5,912	-0.02%
2023/11/16	4	307.49	4	304.75	305.00	0	5,923	0.00%
2023/11/15	1.2	307.04	0.2	307.50	306.50	1	5,902	0.02%
2023/11/14	2.1	299.71	0	299.50	299.50	2.1	5,918	0.04%
2023/11/13	1	303.49	0	0.00	299.50	1	5,947	0.02%
2023/11/10	0	304.50	0	0.00	303.50	0	5,980	0.00%
2023/11/09	0.1	302.95	1	303.00	302.00	-0.9	6,035	-0.01%
2023/11/08	0.5	301.78	3	301.83	301.00	-2.6	6,034	-0.04%
2023/11/07	0.1	306.00	5	306.30	306.00	-4.9	6,042	-0.08%
2023/11/06	3.2	309.53	1	308.00	308.00	2.2	6,106	0.04%
2023/11/03	1	301.50	0	305.50	304.00	1	6,010	0.02%
2023/11/02	1	296.00	7.1	297.59	298.50	-6.1	5,943	-0.10%
2023/11/01	6.2	288.03	3	286.50	287.00	3.2	5,924	0.05%
2023/10/31	3.5	291.44	0	0.00	290.50	3.5	5,931	0.06%
2023/10/30	0.2	296.25	0	0.00	295.00	0.2	6,209	0.00%
2023/10/27	0.3	298.04	0	0.00	295.00	0.3	6,405	0.01%
2023/10/26	5.5	299.49	2	300.25	298.00	3.5	6,666	0.05%
2023/10/25	7.5	305.57	5.5	305.82	305.50	2	6,654	0.03%
2023/10/24	2	309.25	7	304.36	308.00	-5	6,595	-0.08%
2023/10/23	1	310.00	0	0.00	309.50	1	6,543	0.02%
2023/10/20	8.3	310.27	3	310.67	309.00	5.3	6,628	0.08%
2023/10/19	1	311.00	1	314.50	317.50	0	6,545	0.00%
2023/10/18	3.3	318.59	1	320.00	317.50	2.3	6,589	0.03%
2023/10/17	2	324.75	2	321.50	321.50	0	6,551	0.00%
2023/10/16	0	326.00	0	0.00	325.00	0	6,623	0.00%
2023/10/13	9.4	330.76	3	328.50	328.50	6.4	6,669	0.10%
2023/10/12	2	336.25	1.3	336.19	336.00	0.7	6,647	0.01%
2023/10/11	1	336.51	1	337.50	338.50	0	6,721	0.00%
2023/10/06	1	339.00	0.3	339.00	337.50	0.7	6,828	0.01%
2023/10/05	1	340.00	2	338.50	338.00	-1	6,899	-0.01%
2023/10/04	3	329.17	3	333.00	333.00	0	6,942	0.00%
2023/10/03	1	335.00	3.2	339.10	336.50	-2.2	6,933	-0.03%
2023/10/02	0	335.50	2	332.52	335.50	-2	6,932	-0.03%
2023/09/28	1	329.87	1	324.50	324.50	0	7,020	0.00%
2023/09/27	1.5	323.51	0	0.00	323.00	1.5	7,075	0.02%
2023/09/26	5.2	330.32	1	326.50	326.50	4.2	7,120	0.06%
2023/09/25	2	335.28	8.4	335.72	336.50	-6.3	7,247	-0.09%
2023/09/22	0.1	324.70	3	327.33	328.50	-2.9	7,260	-0.04%
2023/09/21	6.4	327.06	4.5	325.31	325.00	1.9	7,321	0.03%
2023/09/20	2.2	328.14	3	331.33	330.50	-0.8	7,280	-0.01%
2023/09/19	3	329.84	3.5	330.71	330.50	-0.5	7,372	-0.01%
2023/09/18	4.1	334.18	1	330.50	330.50	3.1	7,598	0.04%
2023/09/15	3	336.01	6.4	340.04	340.00	-3.3	7,762	-0.04%
2023/09/14	0	337.00	1	338.00	338.00	-1	7,877	-0.01%
2023/09/13	2.4	331.86	1.1	331.36	331.50	1.3	8,001	0.02%
2023/09/12	2.2	330.90	2	333.25	332.50	0.2	8,360	0.00%
2023/09/11	14	336.43	8	331.75	331.50	6	8,651	0.07%
2023/09/08	2.2	341.32	1	340.00	340.00	1.2	8,860	0.01%
2023/09/07	3.1	343.67	2	343.00	343.00	1.1	9,100	0.01%
2023/09/06	5.2	346.37	0	0.00	345.00	5.2	9,296	0.06%
2023/09/05	1.1	347.10	0.2	348.67	348.50	1	9,306	0.01%
2023/09/04	3	343.33	0.1	347.00	346.00	3	9,405	0.03%
2023/09/01	2.1	348.60	2	346.25	346.00	0.1	9,557	0.00%
2023/08/31	0.1	347.00	0.1	348.25	346.00	0	9,592	0.00%
2023/08/30	0.1	347.00	0	0.00	346.50	0.1	9,628	0.00%
2023/08/29	2.2	341.36	2	343.50	346.50	0.2	9,712	0.00%
2023/08/28	7.3	343.33	5	342.50	342.50	2.3	9,696	0.02%
2023/08/25	1.2	346.57	0	0.00	345.50	1.2	9,795	0.01%
2023/08/24	0	0.00	0.6	354.60	357.00	-0.6	9,803	-0.01%
2023/08/23	1.1	345.82	1.1	348.55	348.00	0.1	9,787	0.00%
2023/08/22	1	349.50	1.1	349.45	349.50	-0.1	9,963	0.00%
2023/08/21	1	340.51	1	344.00	343.00	0	10,001	0.00%
2023/08/18	3.6	342.57	3	340.67	341.50	0.6	9,988	0.01%
2023/08/17	1.1	345.14	1	348.00	348.00	0.1	9,892	0.00%
2023/08/16	0.2	349.88	0	0.00	350.00	0.2	9,820	0.00%
2023/08/15	14.2	352.71	13	353.69	351.50	1.2	9,831	0.01%
2023/08/14	1.6	350.32	1	349.00	350.50	0.6	9,822	0.01%
2023/08/11	2	352.78	3	355.83	357.00	-1	9,848	-0.01%
2023/08/10	6.7	349.98	2	350.75	351.50	4.7	9,791	0.05%
2023/08/09	2.8	356.83	1	357.50	357.50	1.8	9,727	0.02%
2023/08/08	0.3	360.80	0	0.00	360.50	0.3	9,738	0.00%
2023/08/07	2	371.00	3.1	365.72	363.50	-1.1	9,713	-0.01%
2023/08/04	1	350.06	0	0.00	361.50	1	9,620	0.01%
2023/08/02	16.3	369.38	5.1	367.02	361.00	11.2	9,505	0.12%
2023/08/01	10.1	372.57	6	373.67	372.50	4.1	9,159	0.05%
2023/07/31	11	379.86	9	375.39	365.50	2	8,946	0.02%
2023/07/28	0	356.55	0	356.50	366.50	0	8,651	0.00%
2023/07/27	0	0.00	0	359.50	358.50	0	8,573	0.00%
2023/07/26	0	0.00	1	361.00	360.50	-1	8,666	-0.01%
2023/07/25	3.1	367.98	2	364.00	364.00	1.1	8,722	0.01%
2023/07/24	0	356.00	0	0.00	361.00	0	8,664	0.00%
2023/07/21	1	357.00	1	359.50	359.50	0	8,724	0.00%
2023/07/20	0	0.00	4	357.63	356.50	-4	8,725	-0.05%
2023/07/19	3	359.00	0.1	358.50	357.00	3	8,726	0.03%
2023/07/18	0	365.50	0	375.00	365.50	0	8,706	0.00%
2023/07/17	0	368.50	0	0.00	368.50	0	8,665	0.00%
2023/07/14	4	363.75	3	367.50	368.00	1	8,671	0.01%
2023/07/13	2.1	373.98	7.1	375.06	370.50	-5.1	8,592	-0.06%
2023/07/12	1	366.91	2	362.75	363.00	-1	8,481	-0.01%
2023/07/11	1	357.00	4	359.13	359.50	-3	8,712	-0.03%
2023/07/10	0.2	349.00	0	0.00	348.50	0.2	8,663	0.00%
2023/07/07	2.4	349.58	0	0.00	348.00	2.4	8,645	0.03%
2023/07/06	1.2	354.40	1.2	354.07	354.00	0.1	8,604	0.00%
2023/07/05	2	365.02	0	0.00	366.00	2	8,456	0.02%
2023/07/04	3.1	364.31	2.2	367.38	367.00	0.9	8,386	0.01%
2023/07/03	6	357.08	6.2	361.97	362.50	-0.2	8,333	0.00%
2023/06/30	2	342.50	1.1	343.00	344.50	1	8,191	0.01%
2023/06/29	1	349.01	1	349.00	349.50	0	8,124	0.00%
2023/06/28	0	349.50	0	0.00	347.00	0	8,085	0.00%
2023/06/27	3.2	348.96	1	350.00	345.00	2.2	8,099	0.03%
2023/06/26	15.3	349.59	14	346.50	348.00	1.3	8,031	0.02%
2023/06/21	1.1	365.00	57	364.40	364.00	-55.9	7,849	-0.71%
2023/06/20	0	370.50	3	372.50	369.00	-3	7,663	-0.04%
2023/06/19	6.2	370.51	69	375.41	375.50	-62.8	7,520	-0.83%
2023/06/16	71	380.98	16.1	373.94	371.50	54.9	7,356	0.75%
2023/06/15	10.1	367.02	2.1	368.12	370.00	8	6,961	0.11%
2023/06/14	57	348.55	6	354.42	353.00	51	6,673	0.76%
2023/06/13	4	338.75	4	344.50	343.00	0	6,422	0.00%
2023/06/12	4	328.03	6.1	338.04	336.00	-2.1	6,199	-0.03%
2023/06/08	1	328.92	1	325.00	325.00	0	6,008	0.00%
2023/06/07	3	325.67	2.3	326.40	328.50	0.7	5,959	0.01%
2023/06/06	1	318.50	0	0.00	316.00	1	5,807	0.02%
2023/06/05	0	317.50	0	0.00	319.50	0	5,826	0.00%
2023/06/02	3	316.00	3	315.00	315.00	0	5,989	0.00%
2023/05/31	1	316.50	1.1	316.38	316.50	-0.1	5,947	0.00%
2023/05/29	4.8	318.05	1.1	316.53	315.50	3.8	5,880	0.06%
2023/05/26	5	318.49	6.2	317.37	318.00	-1.2	5,899	-0.02%
2023/05/25	0	308.00	3	308.00	308.00	-3	5,791	-0.05%
2023/05/23	1	302.00	0	0.00	302.50	1	5,777	0.02%
2023/05/22	2	304.50	0	0.00	305.50	2	5,764	0.03%
2023/05/19	0	0.00	3	306.00	306.50	-3	5,779	-0.05%
2023/05/18	0	0.00	1	308.50	306.50	-1	5,779	-0.02%
2023/05/17	0	303.50	5	304.00	305.00	-5	5,729	-0.09%
2023/05/16	0.1	300.00	0	0.00	300.50	0.1	5,684	0.00%
2023/05/15	0	0.00	0.4	300.50	300.50	-0.4	5,704	-0.01%
2023/05/12	1	297.05	0	0.00	297.50	1	5,716	0.02%
2023/05/11	1	297.05	0	0.00	297.00	1	5,780	0.02%
2023/05/08	1	305.00	1	306.00	305.50	0	5,872	0.00%
2023/05/02	3	297.00	0	0.00	298.00	3	6,157	0.05%
2023/04/28	2	298.52	3	299.00	300.00	-1	6,268	-0.02%
2023/04/27	1	294.50	2	295.75	295.50	-1	6,235	-0.02%
2023/04/26	2.3	292.25	1	293.50	294.00	1.3	6,241	0.02%
2023/04/25	0	297.50	1	298.00	297.00	-1	6,177	-0.02%
2023/04/24	0.1	303.00	0	0.00	302.50	0.1	6,173	0.00%
2023/04/21	0.2	305.50	2	303.00	303.00	-1.8	6,200	-0.03%
2023/04/20	0	306.13	0	0.00	306.50	0	6,150	0.00%
2023/04/17	4	312.87	7	309.79	310.00	-3	6,239	-0.05%
2023/04/14	2	318.74	12.1	315.32	314.50	-10.1	6,200	-0.16%
2023/04/13	2.1	299.50	0.1	299.53	300.50	2	5,923	0.03%
2023/04/12	4	299.88	1	298.50	298.50	3	5,907	0.05%
2023/04/11	0	0.00	0	298.00	299.00	0	5,890	0.00%
2023/04/10	0	295.93	0	0.00	295.00	0	5,858	0.00%
2023/04/07	0.1	293.50	0	0.00	294.00	0.1	5,841	0.00%
2023/04/06	1	295.52	0	0.00	294.50	1	5,812	0.02%
2023/03/31	0	0.00	1	299.50	301.00	-1	5,773	-0.02%
2023/03/30	0.2	296.00	0	0.00	295.50	0.2	5,729	0.00%
2023/03/28	1	299.50	1	298.50	298.50	0	5,722	0.00%
2023/03/27	0	300.00	0	0.00	300.00	0	5,663	0.00%
2023/03/24	0	0.00	2.1	299.76	300.50	-2.1	5,686	-0.04%
2023/03/23	0	294.50	1	295.00	294.50	-1	5,641	-0.02%
2023/03/22	0	294.50	0	0.00	295.00	0	5,693	0.00%
2023/03/21	2	292.50	3	293.50	293.00	-1	5,745	-0.02%
2023/03/20	2	286.75	0	0.00	287.50	2	5,733	0.03%
2023/03/17	2.1	287.07	4	287.75	286.50	-1.9	5,758	-0.03%
2023/03/16	1	285.00	0	0.00	286.50	1	5,757	0.02%
2023/03/15	0	289.00	0	0.00	289.00	0	5,803	0.00%
2023/03/14	1.1	285.23	0.2	286.50	285.00	0.9	5,821	0.02%
2023/03/13	0	290.00	0	0.00	292.00	0	5,739	0.00%
2023/03/10	0.1	290.50	0	0.00	290.00	0.1	5,743	0.00%
2023/03/09	2	298.25	2	297.75	295.50	0	5,756	0.00%
2023/03/08	1	302.95	0	0.00	298.50	1	5,826	0.02%
2023/03/07	3	302.16	5	302.00	301.50	-2	5,820	-0.03%
2023/03/06	2.1	291.02	0.1	291.50	290.00	2	5,662	0.04%
2023/03/03	0.1	289.00	0	0.00	288.00	0.1	5,664	0.00%
2023/03/02	0	290.00	19	288.50	289.50	-19	5,714	-0.33%
2023/03/01	0.1	285.50	0	0.00	289.50	0.1	5,716	0.00%
2023/02/24	1.1	292.18	0	0.00	286.50	1.1	5,699	0.02%
2023/02/23	1.2	290.08	0	0.00	290.00	1.2	5,649	0.02%
2023/02/22	0	291.74	0	0.00	290.00	0	5,588	0.00%
2023/02/17	0	0.00	1	295.00	294.50	-1	5,784	-0.02%
2023/02/16	18	299.50	3	300.00	299.00	15	5,823	0.26%
2023/02/15	0	293.00	0	0.00	293.00	0	5,936	0.00%
2023/02/14	2.1	294.73	0	0.00	294.00	2.1	5,917	0.04%
2023/02/13	0	293.50	0	0.00	294.00	0	5,943	0.00%
2023/02/10	2	293.00	4	294.00	294.00	-2	5,965	-0.03%
2023/02/09	2	290.25	1.2	292.59	292.00	0.8	5,975	0.01%
2023/02/08	5.3	296.32	4.1	296.00	296.00	1.2	5,896	0.02%
2023/02/07	1	297.97	0	0.00	296.00	1	5,855	0.02%
2023/02/03	1	302.00	1.1	301.36	301.50	-0.1	5,966	0.00%
2023/02/02	5	295.40	1	296.50	298.00	4	5,943	0.07%
2023/02/01	0	293.50	1	291.48	294.50	-1	5,918	-0.02%
2023/01/31	2	287.52	2	290.25	289.00	0	5,901	0.00%
2023/01/30	5	287.21	3	288.33	288.50	2	5,870	0.03%
2023/01/17	0	0.00	7.2	285.66	286.00	-7.2	5,796	-0.12%
2023/01/16	0	0.00	6	282.50	281.50	-6	5,822	-0.10%
2023/01/13	0	0.00	1	278.50	277.50	-1	5,821	-0.02%
2023/01/12	8.3	280.71	0	0.00	277.00	8.3	5,840	0.14%
2023/01/11	1.1	284.54	2	285.75	286.00	-0.9	5,798	-0.02%
2023/01/09	0	0.00	10.1	279.76	283.00	-10.1	5,912	-0.17%
2023/01/06	9.1	273.50	0	0.00	272.00	9.1	5,888	0.15%
2023/01/05	6.2	281.44	0	280.00	278.50	6.1	5,870	0.10%
2023/01/04	2.1	283.12	0	0.00	284.00	2.1	5,910	0.04%
2023/01/03	3	283.83	3	286.17	285.50	0	6,007	0.00%
2022/12/30	0	0.00	6.1	287.67	286.50	-6.1	6,022	-0.10%
2022/12/29	2	279.50	2	282.00	281.00	0	6,145	0.00%
2022/12/28	2.1	281.95	2	283.00	282.50	0.1	6,219	0.00%
2022/12/27	0	0.00	0.5	282.50	284.00	-0.5	6,224	-0.01%
2022/12/26	0	283.50	0	0.00	282.00	0	6,244	0.00%
2022/12/23	4	280.63	3	282.50	281.00	1	6,314	0.02%
2022/12/22	1	284.00	1	286.00	286.50	0	6,337	0.00%
2022/12/21	1.1	283.05	0	0.00	283.50	1.1	6,394	0.02%
2022/12/20	3	284.67	0	0.00	283.00	3	6,408	0.05%
2022/12/16	1	291.00	0	0.00	291.00	1	6,428	0.02%
2022/12/15	0	295.00	0	0.00	295.50	0	6,382	0.00%
2022/12/14	0	291.50	0	295.50	295.50	0	6,367	0.00%
2022/12/13	1	295.50	0	0.00	291.50	1	6,326	0.02%
2022/12/09	2	294.00	0	0.00	294.50	2	6,337	0.03%
2022/12/08	0	0.00	2	290.50	294.50	-2	6,341	-0.03%
2022/12/07	0	0.00	4	293.50	294.50	-4	6,355	-0.06%
2022/12/06	0	299.50	0	0.00	301.00	0	6,334	0.00%
2022/12/05	3	303.83	0.1	303.00	302.50	3	6,325	0.05%
2022/12/02	2	303.75	0	0.00	305.00	2	6,404	0.03%
2022/12/01	0	0.00	2	305.50	305.00	-2	6,403	-0.03%
2022/11/30	0	0.00	6	300.25	302.00	-6	6,349	-0.09%
2022/11/29	0	0.00	2	295.00	298.00	-2	6,266	-0.03%
2022/11/28	2	293.99	5.5	293.00	293.00	-3.5	6,246	-0.06%
2022/11/25	1	299.03	10	302.45	302.00	-9	6,239	-0.14%
2022/11/24	2	298.00	1.1	301.86	302.00	0.9	6,203	0.01%
2022/11/23	0	0.00	1	296.50	295.50	-1	6,181	-0.02%
2022/11/22	1	289.00	0	0.00	293.50	1	6,208	0.02%
2022/11/18	0	0.00	1	292.00	293.00	-1	6,158	-0.02%
2022/11/17	0	290.50	1.2	291.22	292.00	-1.1	6,157	-0.02%
2022/11/16	0	0.00	4.1	289.97	288.50	-4.1	6,191	-0.07%
2022/11/15	1	285.04	0.4	287.51	293.00	0.6	6,108	0.01%
2022/11/14	0	0.00	52.2	284.27	285.50	-52.2	5,980	-0.87%
2022/11/11	0	0.00	6.6	281.14	283.50	-6.6	5,919	-0.11%
2022/11/10	0	0.00	1	270.50	271.00	-1	5,787	-0.02%
2022/11/09	3	273.83	4	275.00	274.00	-1	5,787	-0.02%
2022/11/08	2	273.25	5	275.00	274.00	-3	5,811	-0.05%
2022/11/04	4	269.25	6	269.17	269.50	-2	5,873	-0.03%
2022/11/03	1	266.50	1	266.99	267.00	0	5,942	0.00%
2022/11/02	1	268.50	5	266.40	268.50	-4	5,982	-0.07%
2022/11/01	1	259.00	1	259.50	261.00	0	5,890	0.00%
2022/10/31	4	258.50	2	257.50	257.50	2	5,861	0.03%
2022/10/28	2	258.50	2	262.75	258.00	0	5,930	0.00%
2022/10/27	1.1	257.55	0	0.00	258.00	1.1	5,946	0.02%
2022/10/26	2	254.75	0	257.00	256.00	2	6,026	0.03%
2022/10/25	0	257.50	6.1	257.36	259.50	-6	5,989	-0.10%
2022/10/21	3	269.48	1	267.00	267.00	2	6,001	0.03%
2022/10/20	1	265.00	1	262.50	265.50	0	5,987	0.00%
2022/10/19	2	269.25	4	269.00	268.00	-2	5,926	-0.03%
2022/10/18	1	274.00	3	273.83	272.50	-2	5,938	-0.03%
2022/10/17	1	268.50	0	0.00	268.50	1	5,911	0.02%
2022/10/14	12	270.75	7	267.64	266.00	5	5,871	0.09%
2022/10/13	2	265.26	0.1	267.50	268.00	1.9	5,867	0.03%
2022/10/12	0	272.00	1.1	268.19	272.00	-1	5,811	-0.02%
2022/10/11	8.2	264.08	0	0.00	264.50	8.2	5,770	0.14%
2022/10/07	3	278.67	7.2	278.60	275.00	-4.2	5,720	-0.07%
2022/10/06	2.1	274.57	10.1	277.33	278.50	-8	5,778	-0.14%
2022/10/05	0.1	261.00	5.5	268.59	269.50	-5.4	5,777	-0.09%
2022/10/04	0.1	257.84	1	259.00	258.50	-0.9	5,738	-0.02%
2022/09/30	1	248.51	0	0.00	253.00	1	5,806	0.02%
2022/09/29	3	254.00	12	251.54	252.50	-9	5,831	-0.15%
2022/09/28	3.1	257.99	0	0.00	252.00	3.1	5,843	0.05%
2022/09/27	4	261.38	0	0.00	262.00	4	5,842	0.07%
2022/09/26	0.1	260.23	0	0.00	260.50	0.1	5,877	0.00%
2022/09/23	0	267.00	0	0.00	266.50	0	5,917	0.00%
2022/09/22	0	267.50	0	0.00	270.00	0	5,978	0.00%
2022/09/21	1	266.51	0	0.00	267.00	1	6,024	0.02%
2022/09/20	0	270.50	0	0.00	271.00	0	6,062	0.00%
2022/09/19	0	268.00	0	0.00	269.00	0	6,091	0.00%
2022/09/16	1	266.00	2	267.00	264.50	-1	6,157	-0.02%
2022/09/15	0	269.00	3	270.67	270.50	-3	6,167	-0.05%
2022/09/14	2	267.00	3	262.71	268.00	-1	6,154	-0.02%
2022/09/13	2	269.50	0	0.00	269.00	2	6,135	0.03%
2022/09/12	4	268.99	0.2	269.52	270.00	3.9	6,119	0.06%
2022/09/08	0	266.50	7.1	262.21	268.00	-7.1	6,155	-0.12%
2022/09/07	4	255.00	0	0.00	257.00	4	6,129	0.07%
2022/09/06	0	258.00	1	257.50	257.50	-1	6,134	-0.02%
2022/09/05	1	255.50	4	255.00	255.50	-3	6,141	-0.05%
2022/09/02	2	254.75	0	0.00	255.00	2	6,164	0.03%
2022/09/01	0.1	260.00	0	0.00	258.50	0.1	6,131	0.00%
2022/08/31	0.1	262.00	0	0.00	263.00	0.1	6,065	0.00%
2022/08/30	1	266.00	1	264.00	264.00	0	6,027	0.00%
2022/08/29	0.1	262.96	0	0.00	262.50	0.1	6,025	0.00%
2022/08/26	4	270.00	0	269.00	268.00	4	5,979	0.07%
2022/08/25	0	0.00	1	267.50	268.00	-1	5,937	-0.02%
2022/08/24	0	0.00	0.2	266.50	267.00	-0.2	5,926	0.00%
2022/08/23	0	0.00	4	266.00	266.00	-4	5,986	-0.07%
2022/08/22	0.1	269.00	0	0.00	269.50	0.1	5,968	0.00%
2022/08/17	1	272.50	0	0.00	272.50	1	6,006	0.02%
2022/08/16	17	271.74	0	0.00	272.50	17	5,963	0.29%
2022/08/15	2	272.01	4	274.13	274.00	-2	5,951	-0.03%
2022/08/12	0.2	267.50	3	269.00	267.00	-2.8	5,913	-0.05%
2022/08/11	1.2	269.34	0	0.00	272.50	1.2	5,864	0.02%
2022/08/10	1	266.14	4.1	270.12	272.00	-3	5,811	-0.05%
2022/08/09	0	0.00	2.1	263.82	265.00	-2.1	5,751	-0.04%
2022/08/08	0	263.00	4	264.00	264.50	-4	5,692	-0.07%
2022/08/05	0	0.00	1.1	263.00	262.50	-1.1	5,722	-0.02%
2022/08/04	3	259.67	3	264.00	261.00	0	5,712	0.00%
2022/08/03	0	0.00	3.2	262.97	264.00	-3.2	5,587	-0.06%
2022/08/02	1	253.00	7	257.00	258.50	-6	5,541	-0.11%
2022/08/01	2.1	257.98	0	259.00	258.50	2.1	5,448	0.04%
2022/07/29	3	258.83	0	0.00	258.00	3	5,489	0.05%
2022/07/28	1	262.00	9.3	262.93	262.00	-8.3	5,405	-0.15%
2022/07/27	0	0.00	2.1	249.60	254.00	-2.1	5,264	-0.04%
2022/07/26	2	249.50	0	0.00	249.00	2	5,243	0.04%
2022/07/25	36	248.64	4	245.00	250.50	32	5,270	0.61%
2022/07/22	0	0.00	6	247.92	248.00	-6	5,269	-0.11%
2022/07/21	3	250.33	34	249.53	250.00	-31	5,285	-0.59%
2022/07/20	0	0.00	0	249.00	249.00	0	5,328	0.00%
2022/07/19	32	246.47	1	246.00	246.00	31	5,358	0.58%
2022/07/18	0	0.00	20	247.00	245.00	-20	5,388	-0.37%
2022/07/15	0	0.00	1.1	245.90	245.00	-1.1	5,331	-0.02%
2022/07/14	2	240.00	0	242.50	239.50	2	5,273	0.04%
2022/07/13	1	239.50	12	239.25	239.50	-11	5,153	-0.21%
2022/07/12	1	231.00	1	231.50	231.00	0	5,004	0.00%
2022/07/11	0	229.50	0	0.00	229.50	0	4,953	0.00%
2022/07/08	4	228.00	3	228.83	227.50	1	4,938	0.02%
2022/07/07	2	221.25	4	219.13	221.00	-2	4,883	-0.04%
2022/07/06	5	215.80	4	215.00	210.50	1	4,852	0.02%
2022/07/05	2	219.00	3	224.00	220.50	-1	4,823	-0.02%
2022/07/04	1	217.00	5	216.00	219.00	-4	4,779	-0.08%
2022/07/01	3	221.50	0.1	222.50	221.50	2.9	4,772	0.06%
2022/06/30	0	222.42	0	0.00	221.50	0	4,734	0.00%
2022/06/29	20	227.27	0.1	226.50	227.50	20	4,712	0.42%
2022/06/28	0	235.00	0.1	237.00	236.00	-0.1	4,659	0.00%
2022/06/27	6	240.42	0	0.00	236.50	6	4,642	0.13%
2022/06/24	3.1	237.01	2	239.25	239.00	1.1	4,593	0.02%
2022/06/23	0.1	234.50	1	231.50	234.00	-1	4,512	-0.02%
2022/06/22	1	227.00	0	0.00	226.50	1	4,468	0.02%
2022/06/21	0	0.00	2	229.25	232.50	-2	4,482	-0.04%
2022/06/20	9	221.28	8	220.50	220.00	1	4,455	0.02%
2022/06/17	0.1	225.00	0	227.50	227.00	0.1	4,446	0.00%
2022/06/16	0	227.00	0	0.00	227.50	0	4,419	0.00%
2022/06/15	1	225.50	1	225.00	225.00	0	4,488	0.00%
2022/06/14	0	229.00	0	0.00	228.50	0	4,547	0.00%
2022/06/13	1	229.99	0	0.00	228.00	1	4,603	0.02%
2022/06/10	0	0.00	5	233.50	237.00	-5	4,633	-0.11%
2022/06/09	0	234.00	0	0.00	235.00	0	4,652	0.00%
2022/06/07	0	232.17	0	0.00	233.00	0	4,895	0.00%
2022/06/06	0	0.00	2	238.25	239.00	-2	4,910	-0.04%
2022/06/02	4	238.13	0	0.00	236.50	4	5,069	0.08%
2022/05/31	2	236.50	1	241.50	241.50	1	5,179	0.02%
2022/05/30	5	235.51	1	236.50	238.50	4	5,154	0.08%
2022/05/27	0	0.00	0	230.25	231.50	0	5,161	0.00%
2022/05/26	1.1	223.06	1	225.00	224.00	0.1	5,214	0.00%
2022/05/25	1	220.50	5	220.50	222.50	-4	5,406	-0.07%
2022/05/24	0.1	222.60	0	0.00	220.00	0.1	5,433	0.00%
2022/05/23	0	227.00	0	0.00	225.00	0	5,443	0.00%
2022/05/20	0	223.88	1	225.50	226.50	-1	5,468	-0.02%
2022/05/19	1	222.00	0	0.00	222.00	1	5,431	0.02%
2022/05/18	0	0.00	1	231.49	231.00	-1	5,396	-0.02%
2022/05/16	1	225.48	0	0.00	223.00	1	5,391	0.02%
2022/05/13	2	221.00	0	0.00	221.00	2	5,479	0.04%
2022/05/12	1.2	219.51	60	219.13	218.50	-58.8	5,516	-1.07%
2022/05/11	1.1	222.55	0	0.00	223.50	1.1	5,557	0.02%
2022/05/10	0.3	227.80	3	222.67	226.50	-2.7	5,575	-0.05%
2022/05/09	0	231.50	0	0.00	230.00	0	5,570	0.00%
2022/05/06	5.1	232.71	0	0.00	234.00	5.1	5,644	0.09%
2022/05/05	1.1	241.09	0	0.00	241.00	1.1	5,662	0.02%
2022/05/04	0.4	243.00	3	241.00	241.00	-2.6	5,679	-0.05%
2022/05/03	0.2	243.75	0	0.00	242.50	0.2	5,723	0.00%
2022/04/29	1	251.00	2	250.25	250.00	-1	5,700	-0.02%
2022/04/28	1	246.50	0	0.00	246.50	1	5,688	0.02%
2022/04/27	9	244.01	0	0.00	245.00	9	5,696	0.16%
2022/04/26	1	239.50	9	249.89	252.00	-8	5,658	-0.14%
2022/04/25	5.2	237.96	1	236.00	236.50	4.2	5,558	0.07%
2022/04/22	11.2	247.50	0	0.00	246.00	11.2	5,492	0.20%
2022/04/20	0.1	249.00	1.1	250.00	251.00	-1	5,559	-0.02%
2022/04/19	1	247.50	0	0.00	247.50	1	5,593	0.02%
2022/04/15	0	251.00	0.1	250.00	249.50	-0.1	5,744	0.00%
2022/04/14	2.1	255.00	0	0.00	253.00	2.1	5,818	0.04%
2022/04/13	0	256.00	1	255.00	255.50	-1	5,895	-0.02%
2022/04/12	1	250.00	0	0.00	248.50	1	6,001	0.02%
2022/04/11	6	252.83	3.1	257.71	250.50	3	6,165	0.05%
2022/04/07	2	262.00	0	261.00	261.00	2	6,140	0.03%
2022/04/06	0.1	264.00	0	0.00	263.50	0.1	6,089	0.00%
2022/04/01	0	268.50	2	266.50	268.50	-2	6,052	-0.03%
2022/03/30	0	0.00	0	268.00	268.00	0	6,023	0.00%
2022/03/29	0	0.00	1	265.50	266.00	-1	6,009	-0.02%
2022/03/28	0	265.00	0	0.00	265.00	0	5,983	0.00%
2022/03/25	0	0.00	0	268.17	268.00	0	5,976	0.00%
2022/03/24	1	266.00	12	264.34	266.50	-11	5,949	-0.19%
2022/03/23	1	264.00	1	264.00	264.50	0	5,966	0.00%
2022/03/22	0	261.50	1	263.50	262.00	-1	6,010	-0.02%
2022/03/21	10	263.00	2	262.50	261.00	8	6,015	0.13%
2022/03/18	3	256.67	2	258.50	256.00	1	5,994	0.02%
2022/03/17	1	258.02	2.1	258.02	260.50	-1	5,919	-0.02%
2022/03/16	6	249.50	1	248.50	249.00	5	5,902	0.08%
2022/03/15	1.1	251.02	4	253.50	251.50	-2.9	5,896	-0.05%
2022/03/14	2	261.50	0	0.00	257.50	2	5,859	0.03%
2022/03/11	3	260.33	4	261.50	262.00	-1	5,846	-0.02%
2022/03/10	5	256.10	4	253.75	254.50	1	5,727	0.02%
2022/03/09	4.2	239.33	1	239.00	241.50	3.2	5,639	0.06%
2022/03/08	8.3	240.51	7	240.86	235.50	1.3	5,627	0.02%
2022/03/07	2	248.25	6	246.25	247.00	-4	5,457	-0.07%
2022/03/04	0	254.50	0	0.00	254.50	0	5,476	0.00%
2022/03/02	0	256.50	1	254.00	255.00	-1	5,469	-0.02%
2022/03/01	0	256.88	1	255.00	256.50	-1	5,442	-0.02%
2022/02/25	6.1	248.66	1	252.00	246.50	5.1	5,352	0.09%
2022/02/24	0	254.45	0	0.00	253.50	0	5,188	0.00%
2022/02/23	0	259.50	0	0.00	259.00	0	5,124	0.00%
2022/02/22	1.2	256.25	1	257.00	257.00	0.2	5,131	0.00%
2022/02/21	2	259.00	0	0.00	260.00	2	5,160	0.04%
2022/02/18	1.1	260.63	0	0.00	261.50	1.1	5,237	0.02%
2022/02/17	5	262.20	1.1	260.06	261.00	4	5,306	0.07%
2022/02/16	0.3	259.02	2	258.75	258.50	-1.7	5,301	-0.03%
2022/02/15	2	252.76	0	0.00	253.50	2	5,291	0.04%
2022/02/14	6	258.58	0	0.00	256.00	6	5,230	0.12%
2022/02/11	0	267.00	0	0.00	265.50	0	5,213	0.00%
2022/02/10	5	269.40	0	0.00	269.50	5	5,211	0.10%
2022/02/09	0.3	270.00	0	0.00	269.50	0.3	5,236	0.01%
2022/02/08	0	0.00	1	269.00	269.00	-1	5,328	-0.02%
2022/02/07	8	270.00	9	274.44	271.00	-1	5,302	-0.02%
2022/01/26	1	269.00	0.1	269.00	268.00	0.9	5,277	0.02%
2022/01/25	3	267.00	0	0.00	269.00	3	5,366	0.06%
2022/01/21	1	273.50	0	0.00	272.50	1	5,584	0.02%
2022/01/20	0	271.00	0	0.00	272.50	0	5,662	0.00%
2022/01/19	0	0.00	2	274.51	275.00	-2	5,660	-0.04%
2022/01/18	6	275.08	0	0.00	274.00	6	5,689	0.11%
2022/01/17	0	273.71	0	0.00	273.50	0	5,740	0.00%
2022/01/14	2.1	270.68	0.1	271.00	271.50	2	5,829	0.03%
2022/01/13	0	277.41	2	276.00	277.00	-2	5,810	-0.03%
2022/01/12	0	283.39	2	286.00	282.00	-2	5,855	-0.03%
2022/01/11	0.1	285.80	0	288.79	287.00	0	5,922	0.00%
2022/01/10	3	279.67	0	0.00	283.50	3	5,990	0.05%
2022/01/07	1.3	285.53	0	284.50	283.00	1.3	6,036	0.02%
2022/01/06	1	291.00	2	285.50	291.00	-1	6,082	-0.02%
2022/01/05	1	291.00	5.1	292.97	290.50	-4.1	6,030	-0.07%
2022/01/04	0	0.00	6.5	292.60	297.00	-6.5	5,941	-0.11%
2022/01/03	1	281.95	1.4	281.42	282.00	-0.3	5,736	-0.01%
2021/12/30	0	276.00	0	276.00	275.00	0	5,703	0.00%
2021/12/29	0	277.50	3.3	278.98	278.00	-3.3	5,763	-0.06%
2021/12/28	0	277.00	3	276.50	277.50	-3	5,852	-0.05%
2021/12/27	3	275.17	7.3	275.61	275.50	-4.3	5,913	-0.07%
2021/12/24	1	270.50	3.2	270.81	270.50	-2.2	5,941	-0.04%
2021/12/21	1	265.51	0	266.00	266.00	1	6,143	0.02%
2021/12/20	2	266.00	0	265.00	264.00	2	6,207	0.03%
2021/12/17	1	265.57	1	265.00	269.00	0	6,287	0.00%
2021/12/16	2	267.01	2	266.75	266.00	0	6,256	0.00%
2021/12/15	3	269.00	3	267.67	267.50	0	6,311	0.00%
2021/12/14	0	0.00	6	268.08	269.00	-6	6,378	-0.09%
2021/12/13	3	269.99	1.3	272.62	270.00	1.7	6,378	0.03%
2021/12/10	3	270.51	4	270.63	271.00	-1	6,400	-0.02%
2021/12/09	1.1	264.71	3.1	264.57	269.00	-2	6,351	-0.03%
2021/12/08	5	264.99	0	264.00	261.00	5	6,361	0.08%
2021/12/07	0	262.61	0	0.00	263.00	0	6,367	0.00%
2021/12/03	5	263.40	4	262.50	261.50	1	6,370	0.02%
2021/12/02	0	0.00	3	261.00	261.50	-3	6,385	-0.05%
2021/12/01	2	257.51	0	0.00	258.00	2	6,380	0.03%
2021/11/30	2	256.50	1	256.50	256.00	1	6,421	0.02%
2021/11/29	1	252.55	5	252.50	253.50	-4	6,344	-0.06%
2021/11/26	3.1	252.46	0	0.00	252.00	3.1	6,397	0.05%
2021/11/25	2	259.50	0	0.00	259.00	2	6,527	0.03%
2021/11/24	6	256.33	2	257.50	256.00	4	6,515	0.06%
2021/11/23	0.1	256.00	9	255.00	255.00	-8.9	6,547	-0.14%
2021/11/22	2	260.00	2	259.25	259.00	0	6,572	0.00%
2021/11/19	0	261.00	0	0.00	261.00	0	6,626	0.00%
2021/11/18	0	0.00	2	260.00	260.00	-2	6,633	-0.03%
2021/11/17	2	260.75	0	0.00	261.50	2	6,621	0.03%
2021/11/16	1	256.00	0	0.00	256.00	1	6,622	0.02%
2021/11/12	0	262.00	4	261.50	261.00	-4	6,832	-0.06%
2021/11/11	1	260.50	1	260.00	259.00	0	6,996	0.00%
2021/11/10	1	266.00	3	266.50	265.00	-2	7,023	-0.03%
2021/11/09	4	265.00	0	0.00	266.00	4	7,005	0.06%
2021/11/08	1	259.54	1	258.50	259.50	0	6,981	0.00%
2021/11/05	8	260.00	9.2	258.89	262.00	-1.2	6,943	-0.02%
2021/11/04	0.1	254.00	10	252.95	253.50	-9.9	6,851	-0.14%
2021/11/03	5	247.90	0	0.00	247.00	5	6,809	0.07%
2021/11/02	6	256.00	2	255.24	252.00	4	6,775	0.06%
2021/11/01	3	256.17	11	256.18	257.50	-8	6,677	-0.12%
2021/10/29	10	246.35	12.1	249.89	245.00	-2.1	6,571	-0.03%
2021/10/28	3	248.06	3	251.50	252.50	0	6,545	0.00%
2021/10/27	1	242.51	3	243.50	244.50	-2	6,488	-0.03%
2021/10/26	1	245.50	0	0.00	244.50	1	6,511	0.02%
2021/10/25	3	245.50	3	243.00	242.50	0	6,487	0.00%
2021/10/22	1	245.50	0	0.00	244.00	1	6,498	0.02%
2021/10/21	4	253.63	0	0.00	253.00	4	6,467	0.06%
2021/10/20	2	255.00	1	256.50	254.50	1	6,446	0.02%
2021/10/19	1	257.50	2	255.50	259.00	-1	6,348	-0.02%
2021/10/18	2	247.78	0	0.00	249.50	2	6,260	0.03%
2021/10/15	3.1	236.13	2	239.00	240.00	1.1	6,152	0.02%
2021/10/14	8.2	238.80	0	0.00	235.50	8.2	6,115	0.13%
2021/10/13	0	0.00	1.1	249.36	246.50	-1.1	6,163	-0.02%
2021/10/12	1.3	246.92	0	0.00	247.00	1.3	6,208	0.02%
2021/10/08	0	251.00	0	0.00	250.50	0	6,432	0.00%
2021/10/07	0	0.00	1	251.00	248.50	-1	6,677	-0.01%
2021/10/06	5.1	245.94	0	0.00	244.50	5.1	6,838	0.07%
2021/10/05	0.1	245.55	1	245.00	245.00	-0.9	6,788	-0.01%
2021/10/04	2.1	240.16	0	0.00	240.00	2.1	6,716	0.03%
2021/10/01	2.2	247.17	15	247.27	248.00	-12.8	6,663	-0.19%
2021/09/30	0.1	251.95	1	250.50	252.00	-0.9	6,611	-0.01%
2021/09/29	2.5	248.04	0	0.00	248.50	2.5	6,538	0.04%
2021/09/28	3.3	253.29	2	252.50	252.50	1.3	6,485	0.02%
2021/09/27	3.2	257.25	1	258.00	258.00	2.2	6,500	0.03%
2021/09/24	6	263.16	5	261.10	260.00	1	6,478	0.02%
2021/09/23	3	251.00	0.1	252.50	251.50	2.9	6,459	0.04%
2021/09/22	1.1	250.64	2	248.25	250.00	-0.9	6,483	-0.01%
2021/09/17	3.1	256.50	1	255.57	256.00	2.1	6,393	0.03%
2021/09/16	1	258.50	0	0.00	260.00	1	6,390	0.02%
2021/09/15	2	259.00	1	264.00	258.00	1	6,445	0.02%
2021/09/14	1	264.00	0	0.00	263.50	1	6,418	0.02%
2021/09/13	5	263.50	3	263.50	263.50	2	6,446	0.03%
2021/09/10	2	268.00	0	0.00	269.00	2	6,413	0.03%
2021/09/09	0	270.00	0	0.00	269.50	0	6,507	0.00%
2021/09/08	1	271.50	0	0.00	270.50	1	6,523	0.02%
2021/09/07	3	270.50	1	270.50	271.50	2	6,535	0.03%
2021/09/06	0.3	271.00	3	273.67	273.50	-2.7	6,572	-0.04%
2021/09/03	1.2	267.76	2.2	270.80	272.00	-1	6,531	-0.02%
2021/09/02	2.5	269.21	2	269.25	268.50	0.5	6,505	0.01%
2021/09/01	5.2	271.02	0	0.00	272.00	5.2	6,509	0.08%
2021/08/31	10.1	267.02	1	270.50	270.50	9.1	6,447	0.14%
2021/08/30	15	276.70	1	278.50	279.50	14	6,302	0.22%
2021/08/27	1.1	276.00	4.1	279.11	279.00	-3	6,324	-0.05%
2021/08/26	0.1	277.50	0.3	276.52	276.50	-0.3	6,330	0.00%
2021/08/25	1.1	272.76	4.1	273.90	277.50	-2.9	6,329	-0.05%
2021/08/24	0	0.00	1.1	270.45	268.00	-1.1	6,301	-0.02%
2021/08/23	0	0.00	2	268.75	270.00	-2	6,332	-0.03%
2021/08/20	7.1	267.91	4	266.63	263.00	3.1	6,313	0.05%
2021/08/19	4	268.76	8	270.56	269.00	-4	6,388	-0.06%
2021/08/18	0.1	260.00	1	260.50	267.00	-0.9	6,264	-0.01%
2021/08/17	7.3	267.60	0	0.00	262.00	7.3	6,120	0.12%
2021/08/13	2	273.75	6	272.17	274.00	-4	5,988	-0.07%
2021/08/12	1.1	277.00	0	0.00	276.50	1.1	6,034	0.02%
2021/08/11	5	279.90	0	0.00	280.00	5	6,028	0.08%
2021/08/10	2.2	280.19	0	0.00	278.00	2.2	6,107	0.04%
2021/08/09	2.2	280.59	2.1	281.51	281.50	0.2	6,164	0.00%
2021/08/06	2.2	285.37	0	0.00	285.00	2.2	6,230	0.04%
2021/08/05	3.1	287.66	0	0.00	287.00	3.1	6,349	0.05%
2021/08/03	5.1	286.19	2	290.50	287.50	3.1	6,696	0.05%
2021/08/02	1.1	286.51	5	286.00	287.00	-3.9	6,630	-0.06%
2021/07/30	1.2	287.07	0.2	290.00	287.00	1.1	6,670	0.02%
2021/07/29	1.1	292.54	0.3	291.50	291.50	0.8	6,744	0.01%
2021/07/28	0.1	291.29	1	290.50	292.00	-0.9	6,843	-0.01%
2021/07/27	4.3	294.01	0	0.00	292.00	4.3	6,954	0.06%
2021/07/26	0.1	301.00	0	0.00	299.00	0.1	7,031	0.00%
2021/07/22	0	305.63	1.2	306.49	303.00	-1.2	7,307	-0.02%
2021/07/21	0	0.00	2	301.51	306.00	-2	7,336	-0.03%
2021/07/20	0.1	300.72	1.3	301.02	300.00	-1.1	7,312	-0.02%
2021/07/19	8.6	305.67	5	313.00	308.00	3.6	7,352	0.05%
2021/07/16	2	317.50	0	0.00	319.50	2	7,368	0.03%
2021/07/15	4	326.33	3.3	324.09	320.50	0.7	7,429	0.01%
2021/07/14	3.2	311.66	23.9	318.79	323.00	-20.7	7,510	-0.28%
2021/07/13	0	0.00	17.2	307.94	307.00	-17.2	7,306	-0.24%
2021/07/12	1	298.00	0	0.00	299.50	1	7,147	0.01%
2021/07/09	1.1	295.07	0	0.00	295.00	1.1	7,204	0.02%
2021/07/08	0.1	299.07	0	0.00	301.50	0.1	7,236	0.00%
2021/07/07	0	302.10	0	0.00	303.50	0	7,260	0.00%
2021/07/06	0	0.00	0.1	303.00	303.50	-0.1	7,341	0.00%
2021/07/05	2	303.25	0.3	301.50	304.00	1.7	7,396	0.02%
2021/07/02	1	301.00	1	304.49	299.00	0	7,426	0.00%
2021/07/01	0	299.00	1	299.00	297.50	-1	7,406	-0.01%
2021/06/30	0	0.00	2.3	301.85	303.00	-2.3	7,452	-0.03%
2021/06/29	0	0.00	3	299.33	299.50	-3	7,513	-0.04%
2021/06/28	1	297.00	1	296.00	297.00	0	7,553	0.00%
2021/06/25	0	0.00	16	294.72	295.00	-16	7,636	-0.21%
2021/06/24	8.2	289.97	0	0.00	290.00	8.2	7,589	0.11%
2021/06/23	1	294.50	0	0.00	296.00	1	7,550	0.01%
2021/06/22	1	294.50	0	0.00	296.00	1	7,564	0.01%
2021/06/21	5.1	293.51	0	0.00	294.00	5.1	7,547	0.07%
2021/06/18	5	299.50	6	306.42	299.50	-1	7,535	-0.01%
2021/06/17	0.1	300.00	0	0.00	299.50	0.1	7,434	0.00%
2021/06/16	0.1	302.50	0.1	302.00	303.00	-0.1	7,548	0.00%
2021/06/15	1.2	301.84	10.9	301.08	302.00	-9.7	7,627	-0.13%
2021/06/11	0	0.00	1	296.00	296.50	-1	7,614	-0.01%
2021/06/09	1	297.00	1	298.50	295.00	0	7,788	0.00%
2021/06/07	0	297.00	1	297.00	297.00	-1	8,083	-0.01%
2021/06/04	0	0.00	2	295.75	297.00	-2	8,210	-0.02%
2021/06/02	1	298.00	2	297.99	298.50	-1	8,510	-0.01%
2021/06/01	0	0.00	2	296.00	297.00	-2	8,612	-0.02%
2021/05/31	3.1	290.18	12	294.46	296.00	-9	8,755	-0.10%
2021/05/28	0.2	291.50	1	294.00	291.50	-0.8	8,813	-0.01%
2021/05/27	1	289.00	2	286.00	293.50	-1	8,955	-0.01%
2021/05/25	0	0.00	4.6	288.59	290.00	-4.6	9,278	-0.05%
2021/05/24	1	283.50	0	0.00	285.00	1	9,379	0.01%
2021/05/21	0	0.00	7	287.43	289.00	-7	9,496	-0.07%
2021/05/20	1	282.50	3.1	279.64	281.00	-2.1	9,525	-0.02%
2021/05/19	0.1	275.00	0	0.00	273.50	0.1	9,565	0.00%
2021/05/18	7.1	273.66	4.2	275.48	274.50	2.9	9,817	0.03%
2021/05/17	1	268.95	1	267.00	266.50	0	10,280	0.00%
2021/05/14	6.5	266.41	2	266.50	266.50	4.5	10,532	0.04%
2021/05/13	4.1	263.73	3.2	266.90	264.50	1	10,530	0.01%
2021/05/12	12.4	256.79	7.1	256.87	265.00	5.3	10,497	0.05%
2021/05/11	12.7	273.05	3	271.00	271.00	9.7	10,427	0.09%
2021/05/10	0	290.50	0.2	290.00	287.50	-0.2	10,349	0.00%
2021/05/07	1	286.26	3	290.17	293.50	-2	10,556	-0.02%
2021/05/06	4.2	280.40	3	277.91	283.00	1.2	10,604	0.01%
2021/05/05	5.6	288.81	0	0.00	283.50	5.6	10,605	0.05%
2021/05/04	5.1	295.47	0.4	298.29	291.50	4.7	10,601	0.04%
2021/05/03	4	304.63	6	306.33	306.50	-2	10,520	-0.02%
2021/04/29	5	307.39	4.5	309.95	302.50	0.5	10,571	0.00%
2021/04/28	0	303.03	5.1	304.00	305.50	-5.1	10,525	-0.05%
2021/04/27	0	0.00	0.3	300.21	302.00	-0.3	10,594	0.00%
2021/04/26	1	297.50	1	300.50	298.00	0	10,649	0.00%
2021/04/23	1.2	293.50	1	296.00	297.00	0.1	11,017	0.00%
2021/04/22	6.3	294.97	30	295.50	293.00	-23.7	11,200	-0.21%
2021/04/21	30.2	303.61	1	302.00	301.00	29.2	11,269	0.26%
2021/04/20	16.1	308.34	18.5	308.04	307.50	-2.4	11,321	-0.02%
2021/04/19	1	297.98	1	298.00	298.00	0	11,243	0.00%
2021/04/15	1	289.69	1	292.50	295.50	0	11,843	0.00%
2021/04/14	1.1	290.18	1	292.50	291.50	0.1	12,150	0.00%
2021/04/13	2.1	294.07	43.1	293.71	292.00	-41	12,554	-0.33%
2021/04/12	0.2	293.95	1	292.00	291.00	-0.8	12,759	-0.01%
2021/04/09	1.1	298.91	2.3	299.08	299.00	-1.2	12,786	-0.01%
2021/04/08	2	298.00	6.1	298.82	297.00	-4.1	12,809	-0.03%
2021/04/07	2.1	297.50	9	297.28	298.50	-7	12,818	-0.05%
2021/04/06	36	300.15	2	299.75	298.00	34	12,773	0.27%
2021/04/01	1	296.00	17	293.71	295.50	-16	12,726	-0.13%
2021/03/31	1	289.50	2	289.00	288.00	-1	12,593	-0.01%
2021/03/30	4	290.88	11.3	291.53	292.50	-7.3	12,538	-0.06%
2021/03/29	2	287.00	1.1	287.09	288.00	0.9	12,459	0.01%
2021/03/26	3	286.17	1.2	287.92	288.00	1.8	12,493	0.01%
2021/03/25	1.1	284.18	5	283.50	284.00	-3.9	12,538	-0.03%
2021/03/24	0.1	286.00	1	286.50	285.50	-0.9	12,556	-0.01%
2021/03/23	3.4	288.13	0	0.00	288.00	3.4	12,582	0.03%
2021/03/22	3.1	285.29	6	286.25	287.00	-2.9	12,608	-0.02%
2021/03/19	3.1	283.42	0.4	285.50	283.00	2.7	12,739	0.02%
2021/03/18	6.1	288.69	3.2	288.13	288.00	2.9	12,699	0.02%
2021/03/17	0	0.00	10	283.35	284.00	-10	12,670	-0.08%
2021/03/16	6.1	281.51	3	282.00	282.00	3.1	12,653	0.02%
2021/03/15	0.1	280.00	1	280.00	277.50	-0.9	12,623	-0.01%
2021/03/12	4	283.63	5.5	281.82	282.00	-1.5	12,679	-0.01%
2021/03/11	6	273.42	16.1	277.03	281.50	-10.1	12,777	-0.08%
2021/03/10	15.1	267.85	8.1	267.96	265.00	7	12,730	0.05%
2021/03/09	7.8	261.92	13.4	261.19	263.50	-5.6	12,665	-0.04%
2021/03/08	10.4	274.12	5.1	270.56	270.50	5.3	12,526	0.04%
2021/03/05	10.5	276.09	4.1	276.27	275.00	6.4	12,528	0.05%
2021/03/04	9.1	280.33	3	281.50	281.00	6.1	12,597	0.05%
2021/03/03	6	287.25	3	285.83	289.00	3	12,531	0.02%
2021/03/02	3	292.62	5	291.80	288.00	-2	12,523	-0.02%
2021/02/26	21.2	284.35	3	285.33	280.50	18.2	12,443	0.15%
2021/02/25	6.1	291.75	14	293.36	294.50	-7.9	12,163	-0.06%
2021/02/24	4.2	297.56	2	297.00	294.00	2.2	12,077	0.02%
2021/02/23	6.2	301.39	6	302.00	303.00	0.2	11,987	0.00%
2021/02/22	8.2	300.67	1	300.51	301.00	7.2	11,955	0.06%
2021/02/19	11	299.27	0	301.00	300.00	11	11,887	0.09%
2021/02/18	13.4	306.99	16	307.09	306.00	-2.6	11,834	-0.02%
2021/02/17	6.1	295.32	14.3	294.19	299.50	-8.2	11,619	-0.07%
2021/02/05	22.5	281.00	7	280.29	280.50	15.5	11,080	0.14%
2021/02/04	6	284.25	1	284.50	287.00	5	10,881	0.05%
2021/02/03	5.3	284.76	0	0.00	284.00	5.3	10,819	0.05%
2021/02/02	15	286.97	3	290.83	286.00	12	10,738	0.11%
2021/02/01	9.1	281.97	4	283.25	285.00	5	10,605	0.05%
2021/01/29	10.1	289.34	4	296.63	282.50	6.1	10,611	0.06%
2021/01/28	2.1	288.62	2.3	284.69	287.50	-0.2	10,465	0.00%
2021/01/27	1	289.88	0	0.00	287.50	1	10,350	0.01%
2021/01/26	9.1	289.90	1	290.00	289.00	8.1	10,236	0.08%
2021/01/25	1.5	293.67	0	0.00	295.50	1.5	10,157	0.01%
2021/01/22	20.1	292.45	4	292.00	291.00	16.1	10,248	0.16%
2021/01/21	7.1	296.71	5.1	296.21	299.00	2	10,109	0.02%
2021/01/20	13	296.81	6.1	294.93	294.50	6.9	10,044	0.07%
2021/01/19	3	296.66	3	296.33	294.00	0	9,992	0.00%
2021/01/18	12.7	286.62	5.3	289.92	289.50	7.4	9,867	0.07%
2021/01/15	13.1	301.53	11	300.23	299.50	2.1	9,503	0.02%
2021/01/14	9	305.06	6	306.50	306.00	3	9,217	0.03%
2021/01/13	10	312.15	0	0.00	312.50	10	8,987	0.11%
2021/01/12	6.2	316.40	8	315.70	314.00	-1.8	8,809	-0.02%
2021/01/11	7.6	309.89	6	310.83	313.00	1.6	8,579	0.02%
2021/01/08	10.2	316.08	7	310.93	310.00	3.2	8,383	0.04%
2021/01/07	7	306.57	17	304.47	316.00	-10	7,990	-0.13%
2021/01/06	21.7	293.89	12	293.96	298.00	9.7	7,644	0.13%
2021/01/05	9.1	277.47	6	275.75	276.50	3.1	7,261	0.04%
2021/01/04	2	263.75	0	0.00	265.00	2	7,118	0.03%
2020/12/31	2	262.75	5.2	262.35	263.00	-3.2	7,043	-0.05%
2020/12/30	0	0.00	3	257.33	260.00	-3	7,019	-0.04%
2020/12/29	2	255.24	1	255.50	255.50	1	7,001	0.01%
2020/12/28	0	0.00	3.1	253.96	254.50	-3.1	7,092	-0.04%
2020/12/25	0	0.00	1	251.50	249.00	-1	7,102	-0.01%
2020/12/24	1	247.50	5	248.40	247.50	-4	7,141	-0.06%
2020/12/23	1	246.00	1	250.00	248.00	0	7,158	0.00%
2020/12/22	14	250.21	1.2	247.58	247.00	12.8	7,235	0.18%
2020/12/21	3.2	251.03	10	253.10	258.00	-6.8	7,255	-0.09%
2020/12/18	0	0.00	1.1	248.45	248.00	-1.1	7,213	-0.02%
2020/12/17	0	0.00	1	248.00	247.00	-1	7,157	-0.01%
2020/12/16	1	246.00	1	247.50	248.00	0	7,098	0.00%
2020/12/15	2	243.54	1	243.00	245.50	1	7,097	0.01%
2020/12/14	2	245.00	1	246.00	246.00	1	6,941	0.01%
2020/12/10	3.1	247.48	0	0.00	248.00	3.1	6,838	0.04%
2020/12/09	1.1	252.00	1	250.00	251.00	0.1	6,814	0.00%
2020/12/08	0.2	248.25	3	246.67	249.00	-2.8	6,771	-0.04%
2020/12/07	21.2	253.45	9	253.00	250.00	12.2	6,635	0.18%
2020/12/04	1.1	243.82	0	0.00	247.00	1.1	6,466	0.02%
2020/12/03	3	237.00	3	231.50	237.00	0	6,338	0.00%
2020/12/02	3	232.00	6.1	231.50	232.00	-3.1	6,322	-0.05%
2020/12/01	2.1	227.48	2	228.00	227.00	0.1	6,360	0.00%
2020/11/30	4	222.39	3	225.50	224.50	1	6,277	0.02%
2020/11/27	2	219.00	1	220.50	220.00	1	6,122	0.02%
2020/11/26	0	0.00	2	211.75	216.00	-2	6,102	-0.03%
2020/11/25	1	210.00	1	211.50	207.50	0	6,072	0.00%
2020/11/24	4	209.88	1	208.00	209.50	3	6,033	0.05%
2020/11/23	1	210.50	2	212.00	212.00	-1	6,041	-0.02%
2020/11/20	1	205.50	1	208.00	209.00	0	5,974	0.00%
2020/11/19	0	0.00	3	208.00	208.00	-3	5,955	-0.05%
2020/11/18	2	202.00	1	203.50	203.00	1	5,913	0.02%
2020/11/17	0	0.00	2	205.50	205.50	-2	6,011	-0.03%
2020/11/16	2	200.52	3	202.50	202.00	-1	6,079	-0.02%
2020/11/13	15	199.63	13	200.46	200.50	2	6,028	0.03%
2020/11/12	1	201.00	13	199.23	202.00	-12	6,023	-0.20%
2020/11/11	1	195.00	2	195.50	195.00	-1	5,885	-0.02%
2020/11/10	3	191.67	0	0.00	193.00	3	5,866	0.05%
2020/11/06	1	194.50	5	195.40	194.50	-4	6,009	-0.07%
2020/11/05	3	189.33	0	0.00	189.50	3	5,996	0.05%
2020/11/04	1	191.00	0	0.00	192.00	1	5,991	0.02%
2020/11/03	0.7	188.50	0	0.00	188.00	0.7	6,046	0.01%
2020/10/30	5	190.20	1.2	190.33	190.00	3.8	6,184	0.06%
2020/10/29	4	195.25	0	0.00	195.00	4	6,153	0.07%
2020/10/28	0	0.00	1	201.00	200.50	-1	6,284	-0.02%
2020/10/27	0.2	200.50	6	200.92	203.00	-5.8	6,435	-0.09%
2020/10/26	0	0.00	50	193.50	194.50	-50	6,622	-0.75%
2020/10/21	0	0.00	3	198.33	196.50	-3	7,035	-0.04%
2020/10/19	0	0.00	3	196.67	196.50	-3	7,184	-0.04%
2020/10/15	1	194.00	0	0.00	194.50	1	7,424	0.01%
2020/10/14	2	194.50	0	0.00	194.00	2	7,457	0.03%
2020/10/12	1	197.50	1	195.00	196.00	0	7,604	0.00%
2020/10/08	0	0.00	3	192.00	193.00	-3	7,574	-0.04%
2020/10/07	1	191.00	0	0.00	191.00	1	7,607	0.01%
2020/10/05	1	190.50	1	189.00	189.50	0	7,735	0.00%
2020/09/30	0	189.00	0	0.00	189.00	0	7,780	0.00%
2020/09/29	1	185.47	0	0.00	185.00	1	7,853	0.01%
2020/09/28	0	0.00	1	180.50	182.50	-1	7,926	-0.01%
2020/09/25	1	176.50	1	178.00	176.50	0	8,133	0.00%
2020/09/24	3	181.50	3	183.83	183.00	0	8,207	0.00%
2020/09/22	1	186.50	1	185.50	185.50	0	8,288	0.00%
2020/09/18	0	0.00	1	190.50	191.00	-1	8,586	-0.01%
2020/09/15	1	188.00	0	0.00	188.50	1	8,983	0.01%
2020/09/14	0	0.00	5	189.00	189.00	-5	9,198	-0.05%
2020/09/09	2	180.00	7	183.00	184.00	-5	9,624	-0.05%
2020/09/08	1	184.00	0	0.00	184.50	1	9,664	0.01%
2020/09/07	0	0.00	2	181.00	182.00	-2	9,760	-0.02%
2020/09/04	10	185.00	2	185.00	186.00	8	9,838	0.08%
2020/09/02	1	189.00	0	0.00	189.50	1	10,189	0.01%
2020/09/01	0	191.00	0	0.00	190.50	0	10,200	0.00%
2020/08/31	2	192.00	4	190.50	189.00	-2	10,210	-0.02%
2020/08/28	3	193.50	2	192.50	194.00	1	10,300	0.01%
2020/08/27	0	0.00	1	194.00	193.50	-1	10,476	-0.01%
2020/08/26	1	194.50	4	196.25	197.00	-3	10,533	-0.03%
2020/08/25	2	199.00	0	0.00	195.50	2	10,654	0.02%
2020/08/24	0	0.00	3	194.83	197.00	-3	10,689	-0.03%
2020/08/21	9	191.22	6	193.00	191.00	3	10,666	0.03%
2020/08/20	8	192.69	2	192.25	190.50	6	10,526	0.06%
2020/08/19	0.1	200.00	0	0.00	200.00	0.1	10,394	0.00%
2020/08/18	1	201.00	2	202.50	201.50	-1	10,373	-0.01%
2020/08/17	0	0.00	2	203.50	204.00	-2	10,355	-0.02%
2020/08/14	0	0.00	4.6	201.39	201.50	-4.6	10,369	-0.04%
2020/08/13	2	201.00	2.1	200.52	201.50	-0.1	10,366	0.00%
2020/08/12	2	197.00	0	0.00	198.50	2	10,322	0.02%
2020/08/10	2	200.00	0.1	201.50	201.50	1.9	10,180	0.02%
2020/08/07	4	201.00	3	200.50	200.50	1	10,186	0.01%
2020/08/06	3.8	202.42	0	0.00	204.50	3.8	10,203	0.04%
2020/08/05	1	203.00	3	203.00	204.50	-2	10,186	-0.02%
2020/08/04	0.2	207.00	3	207.00	207.50	-2.8	10,090	-0.03%
2020/08/03	9	203.00	2	203.50	202.50	7	9,991	0.07%
2020/07/31	2	201.00	7	200.29	200.00	-5	9,801	-0.05%
2020/07/30	12.1	197.71	13	199.31	197.50	-0.9	9,591	-0.01%
2020/07/29	8	188.63	12.1	189.84	191.00	-4.1	9,357	-0.04%
2020/07/28	3	189.83	3	188.33	187.00	0	9,273	0.00%
2020/07/27	1.2	188.08	2	187.25	188.50	-0.8	9,361	-0.01%
2020/07/24	1	188.00	0	0.00	184.50	1	9,299	0.01%
2020/07/23	3	189.33	0	0.00	190.00	3	9,220	0.03%
2020/07/22	6	191.00	1	193.00	192.50	5	9,198	0.05%
2020/07/21	5	186.30	1	188.50	185.50	4	9,011	0.04%
2020/07/17	1	184.00	1.1	188.09	184.00	-0.1	8,887	0.00%
2020/07/15	1	185.50	1	184.50	184.50	0	8,756	0.00%
2020/07/14	5	184.50	4	184.75	185.00	1	8,739	0.01%
2020/07/13	3	184.00	2	185.75	186.50	1	8,712	0.01%
2020/07/10	0	0.00	3	181.17	183.50	-3	8,784	-0.03%
2020/07/09	7	182.07	6.3	181.75	180.50	0.7	8,750	0.01%
2020/07/08	1.1	179.45	4	177.25	179.50	-2.9	8,643	-0.03%
2020/07/07	1	177.00	1	175.00	175.00	0	8,588	0.00%
2020/07/06	8	177.94	34	175.47	176.50	-26	8,511	-0.31%
2020/07/03	4	170.13	14	169.89	169.50	-10	8,319	-0.12%
2020/07/01	10	170.25	0	0.00	169.50	10	8,169	0.12%
2020/06/30	1	169.00	1	167.50	167.50	0	8,096	0.00%
2020/06/29	0	168.00	0	0.00	168.50	0	8,034	0.00%
2020/06/24	1	169.50	2	169.75	168.00	-1	7,845	-0.01%
2020/06/23	2	170.00	1	169.00	170.00	1	7,789	0.01%
2020/06/22	2	167.26	3	167.83	169.00	-1	7,631	-0.01%
2020/06/19	2.1	165.76	5	165.80	166.50	-2.9	7,541	-0.04%
2020/06/18	2	161.50	3	162.33	162.50	-1	7,329	-0.01%
2020/06/17	0	0.00	3	158.33	159.00	-3	7,188	-0.04%
2020/06/16	1	158.50	1	157.50	157.00	0	7,248	0.00%
2020/06/15	7	154.00	0	0.00	153.00	7	7,265	0.10%
2020/06/12	14	154.93	6	155.00	155.00	8	7,240	0.11%
2020/06/11	16	156.69	11	157.18	156.50	5	7,220	0.07%
2020/06/10	12	162.75	1	161.00	160.50	11	7,181	0.15%
2020/06/09	1	164.00	10	159.15	159.00	-9	7,355	-0.12%
2020/06/08	4	154.50	1	155.00	155.00	3	7,223	0.04%
2020/06/05	1	153.50	0	0.00	153.50	1	7,217	0.01%
2020/06/04	3	153.00	0	0.00	152.50	3	7,195	0.04%
2020/06/03	0	0.00	4	149.38	151.50	-4	7,156	-0.06%
2020/06/02	0	0.00	2	146.00	145.00	-2	6,973	-0.03%
2020/06/01	1	144.50	6	143.83	144.00	-5	6,888	-0.07%
2020/05/29	0	138.50	0	0.00	138.00	0	6,749	0.00%
2020/05/28	2	139.50	0	0.00	139.00	2	6,715	0.03%
2020/05/25	0	140.00	0	0.00	139.50	0	6,827	0.00%
2020/05/22	2	138.25	4.2	138.05	138.00	-2.2	6,852	-0.03%
2020/05/21	2	140.75	0	0.00	141.50	2	6,869	0.03%
2020/05/20	4	140.38	4	141.50	141.00	0	6,857	0.00%
2020/05/19	0	0.00	6	140.58	141.00	-6	6,855	-0.09%
2020/05/15	6	137.92	0	0.00	138.50	6	6,829	0.09%
2020/05/14	5	141.30	2	141.00	140.00	3	6,788	0.04%
2020/05/13	0	0.00	31	140.00	140.50	-31	6,751	-0.46%
2020/05/12	1	137.50	0	0.00	137.00	1	6,687	0.01%
2020/05/08	2	140.50	0	0.00	140.00	2	6,704	0.03%
2020/05/07	0	0.00	1	139.00	139.00	-1	6,695	-0.01%
2020/05/05	0	0.00	1	138.00	139.00	-1	6,692	-0.01%
2020/04/30	0	0.00	2	142.00	140.00	-2	6,627	-0.03%
2020/04/27	1	134.50	1	133.50	133.50	0	6,652	0.00%
2020/04/24	0	131.00	0	0.00	131.00	0	6,727	0.00%
2020/04/21	1	132.00	0	0.00	128.50	1	6,834	0.01%
2020/04/20	2	131.50	0	0.00	131.00	2	6,824	0.03%
2020/04/17	0	0.00	2	135.50	134.50	-2	6,786	-0.03%
2020/04/16	0	0.00	1	135.00	134.00	-1	6,778	-0.01%
2020/04/15	1	136.00	3	137.50	136.50	-2	6,857	-0.03%
2020/04/14	0	0.00	7	129.64	132.00	-7	6,752	-0.10%
2020/04/13	0	0.00	1	126.50	125.00	-1	6,728	-0.01%
2020/04/10	0	0.00	3	127.83	128.00	-3	6,762	-0.04%
2020/04/09	1	125.50	2	125.00	125.00	-1	6,768	-0.01%
2020/04/08	4	126.50	5	124.60	125.00	-1	6,739	-0.01%
2020/04/07	3	121.50	4	121.50	121.00	-1	6,709	-0.01%
2020/04/06	16	117.38	0	0.00	119.00	16	6,804	0.24%
2020/04/01	0	0.00	1	119.50	120.00	-1	6,727	-0.01%
2020/03/30	1	119.00	0	0.00	119.50	1	6,668	0.01%
2020/03/26	0	120.50	0	0.00	120.00	0	6,631	0.00%
2020/03/25	0	0.00	2	119.25	119.00	-2	6,698	-0.03%
2020/03/24	1	116.00	0	0.00	115.00	1	6,667	0.01%
2020/03/19	0	0.00	3	111.33	111.00	-3	6,643	-0.05%
2020/03/18	2	116.75	0	0.00	115.00	2	6,604	0.03%
2020/03/17	1.2	114.75	2	117.25	115.50	-0.8	6,554	-0.01%
2020/03/13	13	113.15	4	115.00	120.00	9	6,356	0.14%
2020/03/12	7	125.93	1	130.00	123.50	6	6,073	0.10%
2020/03/11	11	133.91	0	0.00	133.00	11	5,867	0.19%
2020/03/10	1	133.00	0	0.00	133.00	1	5,832	0.02%
2020/03/09	1	135.00	1	136.00	133.00	0	5,776	0.00%
2020/03/06	1	138.50	0	0.00	138.50	1	5,654	0.02%
2020/03/05	0	0.00	1	142.00	142.50	-1	5,654	-0.02%
2020/03/04	1	138.00	0	0.00	140.00	1	5,743	0.02%
2020/03/03	1	139.00	0	0.00	138.00	1	5,843	0.02%
2020/03/02	2	136.00	0	0.00	138.00	2	5,835	0.03%
2020/02/27	1	140.00	11	140.50	140.00	-10	5,910	-0.17%
2020/02/26	0	142.00	0	0.00	142.00	0	5,842	0.00%
2020/02/25	1	139.52	1	140.00	141.00	0	5,806	0.00%
2020/02/24	1	142.00	0	0.00	141.50	1	5,792	0.02%
2020/02/21	1	143.50	3	144.17	144.50	-2	5,787	-0.03%
2020/02/20	0	144.00	1	144.50	144.00	-1	5,860	-0.02%
2020/02/19	0	0.00	1	144.50	143.50	-1	5,833	-0.02%
2020/02/18	3	142.50	0	0.00	142.00	3	5,914	0.05%
2020/02/17	2	144.75	2	145.00	144.50	0	5,893	0.00%
2020/02/14	0	0.00	1	146.00	146.50	-1	5,939	-0.02%
2020/02/13	0	0.00	1	146.00	145.50	-1	5,910	-0.02%
2020/02/12	5	142.90	6	144.33	144.00	-1	5,916	-0.02%
2020/02/11	6	143.33	3	142.50	142.50	3	5,928	0.05%
2020/02/10	1	142.00	0	0.00	143.00	1	6,084	0.02%
2020/02/06	0	0.00	1	147.00	147.00	-1	6,445	-0.02%
2020/02/04	5	140.80	5	142.70	142.50	0	6,507	0.00%
2020/02/03	7	139.07	6	139.67	140.50	1	6,618	0.02%
2020/01/31	0	0.00	2	144.50	143.00	-2	6,656	-0.03%
2020/01/30	7	145.36	6	147.17	143.00	1	6,897	0.01%
2020/01/20	5	151.90	5	153.30	152.50	0	6,756	0.00%
2020/01/17	8	150.88	10	151.70	152.00	-2	6,685	-0.03%
2020/01/16	5	148.50	6	150.42	151.00	-1	6,757	-0.01%
2020/01/15	13	149.62	18	148.36	148.50	-5	6,755	-0.07%
2020/01/14	6	150.17	6	150.92	151.00	0	6,760	0.00%
2020/01/13	30	149.53	5	149.50	149.50	25	6,828	0.37%
2020/01/10	9	152.83	35	151.04	151.00	-26	6,891	-0.38%
2020/01/09	3	149.50	5	151.80	152.00	-2	6,880	-0.03%
2020/01/08	2	147.50	4	148.13	148.00	-2	6,866	-0.03%
2020/01/07	7	147.93	12	148.88	149.00	-5	6,885	-0.07%
2020/01/06	0	0.00	2	148.50	149.00	-2	7,018	-0.03%
2020/01/03	10	151.05	10	151.40	151.50	0	7,172	0.00%
2020/01/02	9	151.44	8	151.00	151.00	1	7,145	0.01%
2019/12/31	1	151.50	1	152.50	151.50	0	7,212	0.00%
2019/12/30	1	152.00	5	151.40	152.00	-4	7,322	-0.05%
2019/12/27	4.6	147.46	5	148.00	148.00	-0.4	7,179	-0.01%
2019/12/26	1	147.00	1	146.00	146.00	0	7,226	0.00%
2019/12/25	5	146.50	5	147.30	147.00	0	7,334	0.00%
2019/12/24	3	147.17	3	146.50	146.50	0	7,488	0.00%
2019/12/23	1	147.52	5	148.20	148.50	-4	7,697	-0.05%
2019/12/20	23	148.17	18.3	146.51	146.50	4.7	8,017	0.06%
2019/12/19	2	150.25	5	150.40	150.50	-3	8,048	-0.04%
2019/12/18	3	149.00	6	150.08	150.00	-3	8,014	-0.04%
2019/12/17	3	147.67	7	147.71	149.50	-4	8,012	-0.05%
2019/12/16	1	148.50	3	148.00	148.50	-2	7,995	-0.03%
2019/12/13	2	144.50	4	144.88	145.50	-2	7,920	-0.03%
2019/12/12	2	143.50	0	0.00	143.00	2	7,841	0.03%
2019/12/11	0	0.00	5	142.00	142.50	-5	7,878	-0.06%
2019/12/10	1	143.00	1	142.50	142.50	0	7,874	0.00%
2019/12/09	2.1	142.02	2	144.00	143.00	0.1	7,882	0.00%
2019/12/06	0	0.00	0.5	141.50	141.50	-0.5	7,794	-0.01%
2019/12/05	0	0.00	1	141.50	140.50	-1	7,745	-0.01%
2019/12/04	7	139.79	0	0.00	140.00	7	7,709	0.09%
2019/12/03	0	0.00	1	141.50	141.50	-1	7,734	-0.01%
2019/12/02	0.2	140.50	0	0.00	140.50	0.2	7,742	0.00%
2019/11/28	0.5	141.50	10	140.85	142.00	-9.5	7,588	-0.13%
2019/11/27	1	139.00	1	139.00	139.00	0	7,523	0.00%
2019/11/26	4	139.50	4	139.25	138.50	0	7,516	0.00%
2019/11/25	1	139.00	1	138.50	138.50	0	7,374	0.00%
2019/11/22	0	138.50	0	0.00	138.50	0	7,445	0.00%
2019/11/19	1.1	138.14	11	138.86	139.50	-9.9	7,466	-0.13%
2019/11/18	1	135.00	0	0.00	136.50	1	7,375	0.01%
2019/11/15	1	133.50	0	0.00	133.50	1	7,406	0.01%
2019/11/14	8	134.63	2	135.00	134.50	6	7,315	0.08%
2019/11/13	8	135.75	1	136.00	135.50	7	7,322	0.10%
2019/11/12	2	138.00	0	0.00	138.50	2	7,271	0.03%
2019/11/11	1	139.50	1	138.00	138.00	0	7,248	0.00%
2019/11/08	4	139.25	2	140.00	139.50	2	7,220	0.03%
2019/11/07	3.2	138.34	3	140.33	139.50	0.2	7,145	0.00%
2019/11/06	1.1	142.77	2	143.25	140.50	-0.9	6,929	-0.01%
2019/11/05	3	138.67	23.3	139.47	141.00	-20.3	6,785	-0.30%
2019/11/04	3	134.50	0	0.00	134.50	3	6,596	0.05%
2019/10/31	3	134.67	1	136.00	134.00	2	6,637	0.03%
2019/10/30	1	134.00	5	134.90	135.50	-4	6,636	-0.06%
2019/10/29	23	134.37	10	134.90	134.00	13	6,593	0.20%
2019/10/28	1	140.50	2	140.25	140.50	-1	6,289	-0.02%
2019/10/25	0	0.00	8	140.13	139.50	-8	6,228	-0.13%
2019/10/24	1	139.00	17	139.24	139.50	-16	6,184	-0.26%
2019/10/23	1	138.00	1	137.00	137.50	0	6,128	0.00%
2019/10/22	3	136.17	2	136.25	136.50	1	6,120	0.02%
2019/10/21	1	134.50	1	136.00	136.00	0	6,087	0.00%
2019/10/18	4.1	135.89	0	0.00	136.50	4.1	5,989	0.07%
2019/10/17	1	131.50	1	133.00	134.00	0	5,908	0.00%
2019/10/16	2	132.50	2	133.75	132.50	0	5,939	0.00%
2019/10/15	3	132.17	0	133.50	133.00	3	5,871	0.05%
2019/10/14	2	131.00	1	131.50	133.00	1	5,856	0.02%
2019/10/09	2	127.75	3	127.50	127.00	-1	5,664	-0.02%
2019/10/08	1	132.00	1	133.00	131.50	0	5,447	0.00%
2019/10/07	0	0.00	2	133.00	133.50	-2	5,436	-0.04%
2019/10/04	15	131.90	0	0.00	131.50	15	5,370	0.28%
2019/10/03	9	133.00	0	0.00	133.00	9	5,228	0.17%
2019/10/01	1	133.50	4	133.25	134.00	-3	5,106	-0.06%
2019/09/27	3	132.00	2	133.00	132.50	1	4,987	0.02%
2019/09/26	7	134.93	1	137.00	134.00	6	4,848	0.12%
2019/09/25	17	137.94	1	136.00	136.00	16	4,679	0.34%
2019/09/24	5	144.20	0	0.00	143.00	5	4,409	0.11%
2019/09/20	1	145.50	0	0.00	145.50	1	4,329	0.02%
2019/09/19	0	0.00	3	148.67	148.50	-3	4,250	-0.07%
2019/09/16	1	145.50	0	0.00	147.00	1	4,436	0.02%
2019/09/12	1	146.50	1	147.50	145.50	0	4,407	0.00%
2019/09/11	1	145.00	0	0.00	146.00	1	4,530	0.02%
2019/09/10	1	147.00	5	148.10	146.50	-4	4,514	-0.09%
2019/09/06	1	147.50	1	148.50	148.50	0	4,603	0.00%
2019/09/04	0	0.00	1	145.50	145.50	-1	4,576	-0.02%
2019/09/03	0	0.00	1	145.50	146.00	-1	4,592	-0.02%
2019/08/28	5	144.90	5	144.50	144.50	0	4,739	0.00%
2019/08/27	2	145.50	1	145.50	145.50	1	4,837	0.02%
2019/08/26	2	145.75	0	0.00	145.00	2	4,872	0.04%
2019/08/23	1	148.50	0	0.00	148.50	1	4,880	0.02%
2019/08/22	0	0.00	6	149.83	149.50	-6	4,935	-0.12%
2019/08/20	0	0.00	2	149.50	152.00	-2	5,325	-0.04%
2019/08/13	0	0.00	1	148.50	148.00	-1	5,697	-0.02%
2019/08/08	0	0.00	1	151.00	150.50	-1	5,799	-0.02%
2019/08/07	0	0.00	1	149.00	149.50	-1	5,834	-0.02%
2019/08/06	4.2	145.53	2	148.25	148.50	2.2	5,902	0.04%
2019/08/02	3.2	149.27	2	151.00	152.50	1.2	5,845	0.02%
2019/08/01	1	153.00	3	154.67	153.00	-2	5,810	-0.03%
2019/07/30	2	150.00	6	149.67	149.00	-4	5,719	-0.07%
2019/07/24	0	0.00	1	151.50	151.50	-1	5,931	-0.02%
2019/07/23	0	0.00	1	149.50	149.50	-1	5,877	-0.02%
2019/07/22	1	148.00	0	0.00	148.00	1	5,862	0.02%
2019/07/19	1	150.00	0	0.00	148.00	1	5,882	0.02%
2019/07/18	3	147.50	20	148.50	147.50	-17	5,889	-0.29%
2019/07/17	3	150.67	0	0.00	150.00	3	5,804	0.05%
2019/07/16	1	153.50	0	0.00	154.50	1	5,759	0.02%
2019/07/15	2	152.00	2	154.00	154.50	0	5,707	0.00%
2019/07/12	5	151.00	0	0.00	151.00	5	5,673	0.09%
2019/07/11	2	153.00	0	0.00	152.00	2	5,683	0.04%
2019/07/03	1	153.00	0	0.00	152.00	1	5,980	0.02%
2019/07/02	3	154.33	0	0.00	155.00	3	6,103	0.05%
2019/07/01	22	159.77	5.1	160.10	160.50	16.9	6,084	0.28%
2019/06/27	0	0.00	3	156.00	156.00	-3	6,059	-0.05%
2019/06/25	1	154.00	5	156.00	155.00	-4	6,109	-0.07%
2019/06/20	2	159.00	2	159.00	159.00	0	5,974	0.00%
2019/06/19	1	157.00	1	158.00	158.00	0	6,030	0.00%
2019/06/18	2	153.00	1	153.00	152.00	1	6,140	0.02%
2019/06/14	0	0.00	1	149.50	148.00	-1	6,291	-0.02%
2019/06/12	0	0.00	1	151.50	151.50	-1	6,386	-0.02%
2019/06/11	1	151.50	0	0.00	151.00	1	6,477	0.02%
2019/06/10	0	0.00	2	151.50	151.50	-2	6,602	-0.03%
2019/06/05	2	149.25	0	0.00	146.00	2	6,915	0.03%
2019/06/04	2	149.25	0	0.00	149.50	2	6,928	0.03%
2019/06/03	5	148.00	3	148.50	148.00	2	6,907	0.03%
2019/05/27	1	139.53	0	0.00	140.00	1	6,841	0.01%
2019/05/24	2	135.00	2	137.50	140.00	0	6,832	0.00%
2019/05/16	1	145.50	0	0.00	144.00	1	6,741	0.01%
2019/05/10	2	152.00	0	0.00	150.50	2	6,939	0.03%
2019/05/09	11	151.77	3	151.00	151.00	8	6,955	0.12%
2019/05/08	0	0.00	1	157.00	155.50	-1	6,990	-0.01%
2019/05/07	0	0.00	1	156.00	155.50	-1	6,969	-0.01%
2019/05/06	6.1	154.17	0	0.00	153.50	6.1	7,030	0.09%
2019/05/03	1	159.00	0	0.00	160.50	1	7,026	0.01%
2019/05/02	5	158.80	1	159.50	159.50	4	7,058	0.06%
2019/04/30	4	161.63	4	161.63	162.50	0	7,030	0.00%
2019/04/26	0	161.00	0	0.00	161.00	0	7,221	0.00%
2019/04/24	1	158.50	0	0.00	160.00	1	7,468	0.01%
2019/04/19	1	160.00	0	0.00	159.00	1	7,897	0.01%
2019/04/15	0	0.00	1	162.50	162.00	-1	8,716	-0.01%
2019/04/12	1	165.00	0	0.00	163.00	1	8,829	0.01%
2019/04/10	0	0.00	1	165.50	166.00	-1	8,729	-0.01%
2019/04/08	0	0.00	6	163.83	165.00	-6	8,634	-0.07%
2019/03/29	1	160.00	0	0.00	159.00	1	8,306	0.01%
2019/03/28	3	160.33	6	159.92	161.50	-3	8,347	-0.04%
2019/03/27	0	0.00	2	162.50	162.50	-2	8,437	-0.02%
2019/03/26	1	161.00	21	160.43	162.00	-20	8,422	-0.24%
2019/03/25	1	156.50	0	0.00	156.00	1	8,371	0.01%
2019/03/22	2	160.75	3	160.67	161.50	-1	8,319	-0.01%
2019/03/21	0	0.00	12	159.50	160.50	-12	8,304	-0.14%
2019/03/20	1	155.00	1	156.00	155.50	0	8,223	0.00%
2019/03/15	0	0.00	1	149.50	149.00	-1	8,039	-0.01%
2019/03/14	0	0.00	1	150.00	150.00	-1	7,943	-0.01%
2019/03/13	1	146.50	1	147.50	148.00	0	7,944	0.00%
2019/03/12	19	146.53	11	144.05	144.00	8	7,799	0.10%
2019/03/07	0.4	153.50	0	0.00	153.50	0.4	7,733	0.01%
2019/03/05	2	153.25	0	0.00	153.50	2	7,930	0.03%
2019/03/04	1	158.50	1	159.50	157.00	0	7,920	0.00%
2019/02/27	1	153.50	2	153.50	153.50	-1	7,718	-0.01%
2019/02/26	3	153.00	0	0.00	152.50	3	7,707	0.04%
2019/02/25	0	0.00	1	155.00	154.00	-1	7,714	-0.01%
2019/02/20	2	156.00	11	155.77	154.50	-9	7,734	-0.12%
2019/02/19	0	0.00	3	152.00	152.50	-3	7,654	-0.04%
2019/02/18	0	0.00	2	154.25	154.00	-2	7,663	-0.03%
2019/02/15	0	0.00	1	154.50	155.00	-1	7,685	-0.01%
2019/02/12	5	152.50	5.3	152.50	153.00	-0.3	7,515	0.00%
2019/01/30	0	0.00	1	150.00	151.00	-1	7,521	-0.01%
2019/01/29	1	148.50	1	148.00	149.00	0	7,570	0.00%
2019/01/28	0	151.50	0	0.00	152.00	0	7,533	0.00%
2019/01/25	0	0.00	6	154.42	154.00	-6	7,685	-0.08%
2019/01/24	1	152.50	3	152.50	152.50	-2	7,789	-0.03%
2019/01/23	0	0.00	1.1	149.95	149.50	-1.1	8,076	-0.01%
2019/01/22	1	151.00	1	151.00	151.50	0	8,212	0.00%
2019/01/18	1	146.50	5	150.50	150.50	-4	8,328	-0.05%
2019/01/17	1	151.50	1	150.00	150.00	0	8,329	0.00%
2019/01/16	2	149.50	1	149.00	149.50	1	8,293	0.01%
2019/01/15	0	0.00	9	149.00	150.00	-9	8,237	-0.11%
2019/01/14	0	0.00	1	142.50	142.00	-1	8,030	-0.01%
2019/01/11	0	0.00	2	142.00	142.00	-2	8,003	-0.02%
2019/01/10	0	0.00	1	144.50	145.00	-1	7,900	-0.01%
2019/01/09	0	0.00	3	143.33	144.50	-3	7,862	-0.04%
2019/01/08	0	0.00	6	140.75	140.50	-6	7,698	-0.08%
2019/01/07	0	0.00	15	136.63	138.00	-15	7,555	-0.20%
2019/01/04	0	0.00	3	130.00	131.00	-3	7,460	-0.04%
2019/01/02	1	129.00	1	127.00	127.00	0	7,561	0.00%
2018/12/28	0	0.00	1	128.50	129.50	-1	7,724	-0.01%
2018/12/27	1	126.50	6	127.92	127.50	-5	7,887	-0.06%
2018/12/26	0	126.00	0	0.00	126.00	0	7,971	0.00%
2018/12/25	5	126.00	0	0.00	127.00	5	8,121	0.06%
2018/12/24	1	127.50	0	0.00	128.00	1	8,272	0.01%
2018/12/21	5	129.50	0	0.00	128.00	5	9,013	0.06%
2018/12/20	1	133.00	2	132.75	133.00	-1	9,149	-0.01%
2018/12/19	0	0.00	2	132.00	132.50	-2	9,063	-0.02%
2018/12/18	0	0.00	2	130.25	132.00	-2	9,055	-0.02%
2018/12/17	1	130.50	2	131.25	131.00	-1	9,118	-0.01%
2018/12/14	0	0.00	4	131.13	131.50	-4	9,179	-0.04%
2018/12/13	3	131.00	42	130.05	131.00	-39	9,134	-0.43%
2018/12/12	0	0.00	1	129.00	128.50	-1	9,064	-0.01%
2018/12/11	2	127.50	3	128.50	128.00	-1	9,172	-0.01%
2018/12/06	2	127.00	3	127.00	127.50	-1	9,369	-0.01%
2018/12/05	0	0.00	1	128.00	129.00	-1	9,360	-0.01%
2018/12/04	0	0.00	1	129.50	130.00	-1	9,435	-0.01%
2018/12/03	5	130.30	1	129.50	130.00	4	9,468	0.04%
2018/11/30	1	127.00	3	130.00	130.00	-2	9,397	-0.02%
2018/11/29	0	0.00	9	130.06	128.50	-9	9,248	-0.10%
2018/11/28	1	128.50	0	0.00	128.00	1	9,158	0.01%
2018/11/27	0.1	126.50	6	125.33	126.50	-5.9	9,194	-0.06%
2018/11/26	2	122.99	1	123.00	122.00	1	9,369	0.01%
2018/11/23	4	119.75	0	0.00	120.00	4	9,678	0.04%
2018/11/22	13	122.81	3	123.00	121.00	10	10,201	0.10%
2018/11/21	3	126.00	0	0.00	125.50	3	10,420	0.03%
2018/11/20	12	125.92	26	126.27	125.50	-14	10,316	-0.14%
2018/11/19	1	127.00	0	0.00	127.50	1	10,278	0.01%
2018/11/16	0	0.00	1	128.50	128.50	-1	10,284	-0.01%
2018/11/15	12	127.88	0	0.00	127.50	12	10,238	0.12%
2018/11/14	0	0.00	1	129.00	130.00	-1	10,159	-0.01%
2018/11/13	1	126.50	1	128.50	129.00	0	10,116	0.00%
2018/11/12	1	127.00	1	129.50	128.50	0	10,074	0.00%
2018/11/09	10	130.00	0	0.00	128.00	10	10,063	0.10%
2018/11/08	0	0.00	4	130.50	130.00	-4	10,040	-0.04%
2018/11/07	3	128.83	2	128.00	130.00	1	10,001	0.01%
2018/11/06	1	127.00	0	0.00	127.50	1	9,993	0.01%
2018/11/05	0	0.00	5	127.80	129.00	-5	9,888	-0.05%
2018/11/02	2	127.50	1	132.00	129.00	1	9,831	0.01%
2018/11/01	2.2	131.27	19	131.08	130.00	-16.8	9,705	-0.17%
2018/10/31	0	0.00	18	128.67	130.00	-18	9,490	-0.19%
2018/10/30	5	123.80	47	124.05	125.00	-42	9,097	-0.46%
2018/10/29	1	119.50	1	123.00	119.50	0	8,878	0.00%
2018/10/26	43	122.00	6	122.00	121.50	37	8,811	0.42%
2018/10/25	3	123.00	5	121.70	121.50	-2	8,785	-0.02%
2018/10/24	2	120.75	44	122.02	123.00	-42	8,712	-0.48%
2018/10/23	1	122.00	1	120.50	120.00	0	8,660	0.00%
2018/10/22	1	122.50	1	120.00	122.50	0	8,704	0.00%
2018/10/19	0	0.00	11	118.82	118.50	-11	8,672	-0.13%
2018/10/18	1	117.50	0	0.00	119.50	1	8,657	0.01%
2018/10/17	6	118.50	1	120.00	117.00	5	8,641	0.06%
2018/10/16	3	118.00	1	118.50	119.00	2	8,558	0.02%
2018/10/15	40	118.00	0	0.00	117.00	40	8,498	0.47%
2018/10/12	11	116.68	40.2	115.64	118.50	-29.2	8,417	-0.35%
2018/10/11	44	110.51	7	111.07	111.50	37	8,264	0.45%
2018/10/09	2	117.00	2	118.50	117.50	0	8,067	0.00%
2018/10/08	2	117.00	2	114.50	114.50	0	8,002	0.00%
2018/10/05	8	120.06	5	117.90	118.50	3	7,868	0.04%
2018/10/04	4	123.50	1	122.50	123.50	3	7,750	0.04%
2018/10/03	6	125.50	3	124.83	125.00	3	7,668	0.04%
2018/10/02	0	0.00	14	126.64	128.00	-14	7,578	-0.18%
2018/10/01	3	131.50	1	129.00	129.50	2	7,478	0.03%
2018/09/28	7	128.86	56	131.16	131.00	-49	7,307	-0.67%
2018/09/27	2	125.00	4	125.63	125.50	-2	6,958	-0.03%
2018/09/26	1	120.99	0	0.00	119.50	1	6,730	0.02%
2018/09/20	0	0.00	2	119.00	120.00	-2	6,626	-0.03%
2018/09/18	10	120.50	1	118.00	120.00	9	6,572	0.14%
2018/09/17	1	120.50	3	118.83	120.00	-2	6,529	-0.03%
2018/09/14	2	116.50	1	117.50	116.50	1	6,406	0.02%
2018/09/13	1	116.00	0	0.00	116.00	1	6,389	0.02%
2018/09/12	0	0.00	1	116.00	116.50	-1	6,347	-0.02%
2018/09/11	1	119.50	0.2	119.00	118.50	0.9	6,300	0.01%
2018/09/10	1	117.00	1	120.00	119.50	0	6,288	0.00%
2018/09/06	2	121.00	0	0.00	121.50	2	6,211	0.03%
2018/09/04	0	0.00	5	122.80	124.00	-5	6,157	-0.08%
2018/09/03	0	0.00	2	120.25	121.50	-2	6,137	-0.03%
2018/08/31	3.2	124.40	3	123.50	123.00	0.2	6,083	0.00%
2018/08/30	13	122.15	4	120.75	121.00	9	5,859	0.15%
2018/08/29	10.5	118.31	8	118.13	118.50	2.5	5,525	0.05%
2018/08/28	0	0.00	23	110.26	112.00	-23	4,938	-0.47%
2018/08/27	0	106.00	0	0.00	105.50	0	4,668	0.00%
2018/08/16	10	103.50	4	104.38	103.00	6	4,784	0.13%
2018/08/13	11	105.45	2	105.50	105.00	9	4,806	0.19%
2018/08/10	1	106.50	1	106.00	106.00	0	4,780	0.00%
2018/08/09	181	108.50	0	0.00	108.00	181	4,758	3.80%	大買/鉅額交易
2018/08/08	0	0.00	4	109.00	109.50	-4	4,738	-0.08%
2018/08/07	1	108.00	1	107.50	108.00	0	4,754	0.00%
2018/08/03	0	0.00	5	107.50	108.00	-5	4,818	-0.10%
2018/08/02	0	0.00	1	108.00	106.50	-1	4,838	-0.02%
2018/07/31	1	106.00	1	105.50	106.50	0	4,848	0.00%
2018/07/30	7	104.86	0	0.00	104.50	7	4,968	0.14%
2018/07/27	0	0.00	2	108.25	108.00	-2	4,951	-0.04%
2018/07/26	0	106.00	0	0.00	104.50	0	5,047	0.00%
2018/07/24	0	0.00	1	104.00	104.50	-1	5,268	-0.02%
2018/07/23	3	104.00	0	0.00	104.00	3	5,378	0.06%
2018/07/18	0.2	105.00	5	104.50	105.00	-4.8	5,671	-0.08%
2018/07/13	6	102.83	6	104.50	105.00	0	5,909	0.00%
2018/07/11	5	102.00	0	0.00	102.50	5	5,949	0.08%
2018/07/10	0	0.00	1	102.00	102.50	-1	5,980	-0.02%
2018/07/09	0	103.00	11	102.91	102.00	-11	6,078	-0.18%
2018/07/06	3	99.27	2	99.50	99.20	1	6,187	0.02%
2018/07/05	10	99.59	1	99.70	98.90	9	6,144	0.15%
2018/07/04	7	101.79	0	0.00	101.50	7	6,001	0.12%
2018/07/03	1	105.00	0	0.00	104.00	1	5,982	0.02%
2018/06/29	0	0.00	1	108.50	109.50	-1	5,980	-0.02%
2018/06/28	1	107.00	1	107.00	107.00	0	5,902	0.00%
2018/06/27	1	107.00	0	0.00	107.50	1	5,882	0.02%
2018/06/26	1	109.00	0	0.00	108.00	1	5,854	0.02%
2018/06/25	2	110.25	0	0.00	110.00	2	5,815	0.03%
2018/06/19	1	110.50	0	0.00	110.50	1	6,028	0.02%
2018/06/13	0	0.00	2	117.00	117.00	-2	6,070	-0.03%
2018/06/12	1	115.50	0	0.00	115.00	1	6,134	0.02%
2018/06/11	0	117.00	3	117.00	116.50	-3	6,112	-0.05%
2018/06/07	2	114.00	3	113.33	113.50	-1	5,962	-0.02%
2018/06/06	0	0.00	0	113.50	113.00	0	6,038	0.00%
2018/06/05	3	113.33	0	0.00	112.00	3	6,142	0.05%
2018/06/04	2	113.52	0	0.00	114.50	2	6,145	0.03%
2018/05/30	1	112.00	0	0.00	112.00	1	6,035	0.02%
2018/05/23	1	113.50	0	0.00	112.50	1	6,122	0.02%
2018/05/22	40	118.00	1	115.00	114.50	39	6,103	0.64%
2018/05/21	2	117.50	2	115.50	117.50	0	6,146	0.00%
2018/05/17	2	114.25	1	114.50	113.50	1	6,104	0.02%
2018/05/16	1	116.00	1	115.50	115.50	0	6,090	0.00%
2018/05/15	0	0.00	3	115.83	115.00	-3	6,121	-0.05%
2018/05/14	2	115.25	1	115.50	115.50	1	6,168	0.02%
2018/05/11	3	114.83	3	114.33	114.00	0	6,146	0.00%
2018/05/10	3	114.83	15	115.00	115.00	-12	6,092	-0.20%
2018/05/09	5	113.11	3	113.00	113.00	2	6,041	0.03%
2018/05/08	7	114.57	8	114.25	114.50	-1	6,026	-0.02%
2018/05/07	5	112.50	59	112.48	112.00	-54	5,916	-0.91%
2018/05/04	9	106.22	6	106.33	107.00	3	5,781	0.05%
2018/05/03	8	105.38	1	103.50	104.00	7	5,706	0.12%
2018/05/02	22	108.45	0	0.00	108.00	22	5,589	0.39%
2018/04/30	5	108.10	1	107.50	108.00	4	5,522	0.07%
2018/04/27	4	110.88	0	0.00	110.00	4	5,526	0.07%
2018/04/26	0.2	110.50	0	0.00	110.00	0.2	5,608	0.00%
2018/04/25	4	111.25	41	112.45	111.50	-37	5,573	-0.66%
2018/04/24	7	110.57	2	111.50	111.50	5	5,640	0.09%
2018/04/23	4	114.51	0.1	115.00	114.50	3.9	5,572	0.07%
2018/04/20	1	118.50	1	118.50	119.00	0	5,540	0.00%
2018/04/19	1	119.50	0	0.00	120.00	1	5,458	0.02%
2018/04/18	2	118.00	2	118.25	120.00	0	5,417	0.00%
2018/04/17	1	121.00	1	121.50	120.00	0	5,419	0.00%
2018/04/16	0	0.00	1	121.00	121.50	-1	5,386	-0.02%
2018/04/13	6	121.00	1	120.50	120.50	5	5,338	0.09%
2018/04/12	9	124.94	2	124.00	123.50	7	5,212	0.13%
2018/04/11	5	127.50	0	0.00	126.50	5	5,060	0.10%
2018/04/09	1	127.50	0	0.00	127.50	1	5,109	0.02%
2018/04/03	1	128.50	0	0.00	128.00	1	5,119	0.02%
2018/04/02	1	130.00	1	131.00	130.00	0	5,126	0.00%
2018/03/30	4	130.50	3	130.50	130.00	1	5,152	0.02%
2018/03/29	1	129.00	1	129.50	130.00	0	5,147	0.00%
2018/03/28	3	128.67	1	129.00	128.50	2	5,137	0.04%
2018/03/27	2	129.00	4	130.75	131.50	-2	5,139	-0.04%
2018/03/26	10	126.40	0	0.00	127.00	10	5,070	0.20%
2018/03/23	10	127.61	0	0.00	128.00	10	4,954	0.20%
2018/03/22	12	130.21	0	0.00	130.00	12	4,823	0.25%
2018/03/20	10	133.00	0	0.00	132.00	10	4,792	0.21%
2018/03/19	9	135.44	0	0.00	134.50	9	4,704	0.19%
2018/03/15	1	136.50	0	0.00	136.50	1	4,569	0.02%
2018/03/14	0	0.00	1	137.00	136.50	-1	4,574	-0.02%
2018/03/13	3	135.83	0	0.00	137.00	3	4,595	0.07%
2018/03/09	8	135.81	1	134.50	135.50	7	4,492	0.16%
2018/03/07	5.2	137.31	0	0.00	137.00	5.2	4,389	0.12%
2018/03/05	0	0.00	2	140.00	138.50	-2	4,454	-0.04%
2018/03/02	0	0.00	1	138.00	138.00	-1	4,494	-0.02%
2018/02/27	1	140.00	1	140.50	139.00	0	4,674	0.00%
2018/02/26	2	140.25	2	139.75	139.50	0	4,733	0.00%
2018/02/23	2	137.00	0	0.00	138.00	2	4,763	0.04%
2018/02/22	0	0.00	1	137.00	137.50	-1	4,908	-0.02%
2018/02/21	0	0.00	1	137.50	137.50	-1	4,918	-0.02%
2018/02/12	5	135.00	0	0.00	135.00	5	4,873	0.10%
2018/02/09	8	132.50	4	132.75	134.50	4	4,935	0.08%
2018/02/07	4	138.25	1	139.50	137.00	3	4,959	0.06%
2018/02/06	14	139.07	0	0.00	138.50	14	4,932	0.28%
2018/02/05	7	143.64	0	0.00	145.00	7	4,842	0.14%
2018/02/02	0	0.00	1	147.00	147.00	-1	4,851	-0.02%
2018/02/01	0	0.00	3	148.00	147.00	-3	4,923	-0.06%
2018/01/31	0	0.00	3	146.17	147.00	-3	5,023	-0.06%
2018/01/30	2	145.75	1	146.50	146.00	1	5,010	0.02%
2018/01/29	4	146.75	1	149.00	146.50	3	5,007	0.06%
2018/01/26	1	146.50	0	0.00	147.50	1	4,981	0.02%
2018/01/25	0	0.00	12	149.25	147.50	-12	5,045	-0.24%
2018/01/24	0	0.00	232	146.53	148.00	-232	5,101	-4.55%	大賣/鉅額交易
2018/01/23	1	147.50	14	150.14	147.50	-13	5,113	-0.25%
2018/01/22	0	0.00	8	146.75	149.00	-8	4,988	-0.16%
2018/01/19	4	144.00	6	144.00	144.50	-2	4,846	-0.04%
2018/01/18	1	142.50	10.1	141.85	143.00	-9.1	4,788	-0.19%
2018/01/17	1	138.50	3	139.50	139.00	-2	4,719	-0.04%
2018/01/16	2	137.50	2	140.00	140.00	0	4,687	0.00%
2018/01/11	4	136.63	0	0.00	136.50	4	4,674	0.09%
2018/01/10	13	138.12	23	139.17	138.50	-10	4,667	-0.21%
2018/01/09	10	141.00	0	0.00	140.00	10	4,728	0.21%
2018/01/04	0.1	139.50	0	0.00	139.00	0.1	5,129	0.00%
2018/01/03	2	138.75	0	0.00	139.00	2	5,157	0.04%
2018/01/02	0	0.00	2	141.75	141.00	-2	5,128	-0.04%