台達電 (2308)-兆豐-城中券商分點個股進出

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
381.0
漲跌
▼5.5
漲幅
-1.42%
成交量
9,966張
產業
上市電子零組件類股
2293人加入追蹤

立即追蹤
本地時間:14:30

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

台達電 (2308)籌碼相關－兆豐-城中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-城中券商分點個股進出
兆豐-城中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
2024/11/21	4.6	378.18	5	377.40	381.00	-0.4	7,534	-0.01%
2024/11/20	10.1	387.50	6	386.50	386.50	4.1	7,441	0.06%
2024/11/19	6.2	384.89	6	388.00	388.00	0.2	7,535	0.00%
2024/11/18	0	386.00	0.2	386.25	386.50	-0.2	7,543	0.00%
2024/11/15	10.2	387.43	7.1	386.09	386.00	3.1	7,582	0.04%
2024/11/14	11.2	391.70	10.1	388.84	389.00	1.1	7,641	0.01%
2024/11/13	5.1	392.06	5	393.50	393.50	0.1	7,645	0.00%
2024/11/12	10.1	399.69	11.1	397.07	397.00	-1	7,692	-0.01%
2024/11/11	2	398.50	0	0.00	401.00	2	7,586	0.03%
2024/11/08	5.1	399.99	5	400.00	400.00	0.1	7,706	0.00%
2024/11/07	6.1	398.82	7	399.71	399.00	-0.9	7,841	-0.01%
2024/11/06	3	396.00	4	403.00	403.00	-1	7,971	-0.01%
2024/11/05	6	397.67	6	399.08	398.50	0	8,102	0.00%
2024/11/04	1	388.00	1	395.00	395.00	0	8,386	0.00%
2024/11/01	6	389.67	5	390.10	390.50	1	8,611	0.01%
2024/10/30	14	402.43	12.3	404.19	404.00	1.7	8,750	0.02%
2024/10/29	3	397.51	3	406.00	406.00	0	8,911	0.00%
2024/10/28	9	405.17	8.2	404.98	405.00	0.8	9,072	0.01%
2024/10/25	5	397.50	7	400.57	402.00	-2	9,079	-0.02%
2024/10/24	4.2	396.00	3	393.50	393.50	1.2	9,179	0.01%
2024/10/23	4.2	398.00	3	398.50	398.50	1.2	9,346	0.01%
2024/10/22	1	400.95	2	404.50	404.50	-1	9,460	-0.01%
2024/10/21	0	0.00	0.3	401.81	400.00	-0.3	9,638	0.00%
2024/10/18	2	402.00	4.1	401.46	402.00	-2.1	9,715	-0.02%
2024/10/17	10	392.30	10	392.00	392.00	0	9,709	0.00%
2024/10/16	3	388.33	5	392.00	389.00	-2	9,732	-0.02%
2024/10/15	1	400.50	7.1	398.44	398.50	-6.1	9,728	-0.06%
2024/10/14	2	387.50	2.1	386.46	387.50	-0.1	9,701	0.00%
2024/10/09	10	382.85	10	381.50	381.50	0	9,933	0.00%
2024/10/08	6.1	379.93	5.1	380.98	382.00	1.1	10,061	0.01%
2024/10/07	8.2	368.98	9	371.11	372.50	-0.8	10,198	-0.01%
2024/10/04	16	370.45	7	366.00	366.00	9	10,262	0.09%
2024/10/01	7	379.50	3	384.67	384.50	4	10,168	0.04%
2024/09/30	2.3	386.97	1	380.50	380.50	1.3	10,210	0.01%
2024/09/27	5	398.00	5	400.00	400.00	0	10,239	0.00%
2024/09/26	0.1	396.50	0	0.00	396.00	0.1	10,276	0.00%
2024/09/25	3	397.00	5	398.60	398.00	-2	10,290	-0.02%
2024/09/24	0	0.00	0.1	390.76	397.00	-0.1	10,388	0.00%
2024/09/23	0	390.00	0	0.00	390.50	0	10,459	0.00%
2024/09/20	5.2	391.41	5	387.00	387.00	0.2	10,602	0.00%
2024/09/19	0	0.00	3	386.67	391.50	-3	10,772	-0.03%
2024/09/18	12.1	380.93	10	380.00	380.00	2.1	10,899	0.02%
2024/09/16	0	0.00	2	389.00	385.50	-2	11,245	-0.02%
2024/09/13	14	385.07	9	385.00	385.00	5	11,445	0.04%
2024/09/12	1	379.50	7	384.36	389.00	-6	11,822	-0.05%
2024/09/11	11	363.91	8	364.75	364.50	3	11,858	0.03%
2024/09/10	1	371.00	5	368.30	369.00	-4	11,969	-0.03%
2024/09/09	6.2	359.68	2	362.50	362.50	4.2	12,010	0.03%
2024/09/06	12	371.25	12	374.67	375.50	0	12,102	0.00%
2024/09/05	2	375.25	2.1	379.02	369.00	-0.1	12,154	0.00%
2024/09/04	1.5	372.79	1.2	373.27	372.00	0.3	12,210	0.00%
2024/09/03	2	393.74	1	392.50	392.50	1	12,133	0.01%
2024/09/02	10	396.20	8	394.50	394.50	2	12,204	0.02%
2024/08/30	10	401.30	10.1	400.07	399.50	-0.1	12,314	0.00%
2024/08/29	1.2	395.33	1	398.00	397.50	0.2	12,348	0.00%
2024/08/28	4	395.63	2	400.50	400.50	2	12,435	0.02%
2024/08/27	0	0.00	1	400.00	400.00	-1	12,725	-0.01%
2024/08/26	10	397.06	5.1	397.21	395.00	4.9	12,834	0.04%
2024/08/23	0	0.00	0.1	402.00	402.00	-0.1	12,905	0.00%
2024/08/22	0	400.00	0	0.00	402.00	0	13,069	0.00%
2024/08/21	3	401.67	0.1	399.50	400.00	2.9	13,296	0.02%
2024/08/20	7.4	405.92	0	0.00	402.50	7.4	13,237	0.06%
2024/08/19	1.2	405.00	1	408.00	404.50	0.2	13,330	0.00%
2024/08/16	0.6	410.68	0.1	412.50	411.00	0.5	13,363	0.00%
2024/08/15	1	410.50	0.2	407.00	409.00	0.8	13,279	0.01%
2024/08/14	1.1	404.38	2.1	410.15	409.00	-1	13,290	-0.01%
2024/08/13	0.1	397.50	0.1	400.00	399.50	0	13,253	0.00%
2024/08/12	0.1	396.50	3.5	403.43	399.00	-3.4	13,226	-0.03%
2024/08/09	11	386.95	11	390.23	387.50	0	13,111	0.00%
2024/08/08	0.4	380.18	1	382.75	377.00	-0.6	12,930	0.00%
2024/08/07	5.4	381.14	1	377.50	379.50	4.4	12,816	0.03%
2024/08/06	3.2	357.73	8.8	360.75	373.00	-5.6	12,676	-0.04%
2024/08/05	4.8	353.65	0.1	352.50	351.00	4.7	12,374	0.04%
2024/08/02	13.2	395.83	11	393.32	390.00	2.2	12,095	0.02%
2024/08/01	9.1	420.73	5.1	423.92	424.00	4	11,844	0.03%
2024/07/31	7	411.43	7	414.40	414.50	0	11,706	0.00%
2024/07/30	0	400.00	2.2	397.82	400.00	-2.2	11,768	-0.02%
2024/07/29	7	397.00	8.2	397.43	396.00	-1.2	11,820	-0.01%
2024/07/26	2.2	378.89	1.5	384.33	388.00	0.7	11,765	0.01%
2024/07/23	1.2	385.75	2.2	389.45	389.50	-1	11,693	-0.01%
2024/07/22	0.5	382.21	0	0.00	373.50	0.5	11,746	0.00%
2024/07/19	1	395.00	0	0.00	399.00	1	11,627	0.01%
2024/07/18	2	401.00	0	399.50	401.50	2	11,573	0.02%
2024/07/17	0	0.00	1.1	410.36	411.00	-1.1	11,491	-0.01%
2024/07/16	1	412.01	0.3	412.67	412.50	0.7	11,483	0.01%
2024/07/15	1.4	415.77	0.6	414.00	415.00	0.8	11,559	0.01%
2024/07/12	3.2	423.47	2.1	424.36	422.00	1.1	11,624	0.01%
2024/07/11	5	429.10	4.5	428.16	434.00	0.5	11,595	0.00%
2024/07/10	2.1	418.81	2	416.75	420.50	0.1	11,619	0.00%
2024/07/09	1	407.00	8.2	409.94	410.00	-7.2	11,493	-0.06%
2024/07/08	5	396.70	4.8	398.72	402.00	0.2	11,323	0.00%
2024/07/05	3	386.00	2	388.75	387.00	1	11,237	0.01%
2024/07/04	1	386.00	0	0.00	382.00	1	11,163	0.01%
2024/07/03	1.3	378.66	0.4	381.53	379.50	0.9	11,115	0.01%
2024/07/02	0.1	383.86	1.1	384.07	383.00	-0.9	11,125	-0.01%
2024/07/01	0.4	389.80	4	391.38	390.50	-3.7	11,049	-0.03%
2024/06/28	5.2	390.41	2.2	394.36	387.50	3	11,059	0.03%
2024/06/27	0.1	383.00	4	383.50	386.50	-3.9	11,020	-0.04%
2024/06/26	1.3	385.42	2	385.50	385.00	-0.7	11,092	-0.01%
2024/06/25	3	381.83	5.8	383.12	387.00	-2.8	11,016	-0.02%
2024/06/24	8.1	376.57	2.2	377.00	376.50	5.9	10,916	0.05%
2024/06/21	4.3	373.24	15.8	376.72	383.00	-11.5	11,037	-0.10%
2024/06/20	1	368.50	0.2	369.27	369.50	0.8	10,927	0.01%
2024/06/19	2.4	365.51	6.2	366.60	367.00	-3.8	11,721	-0.03%
2024/06/18	1.3	346.96	1.1	349.29	348.00	0.3	11,846	0.00%
2024/06/17	6.3	354.67	4	358.50	352.00	2.3	11,887	0.02%
2024/06/14	0	0.00	0.4	352.00	353.50	-0.4	11,972	0.00%
2024/06/13	0	343.00	7.3	352.59	353.50	-7.3	11,908	-0.06%
2024/06/12	5.2	348.44	6	344.50	344.00	-0.8	11,875	-0.01%
2024/06/11	4	335.52	3	339.33	340.50	1	11,852	0.01%
2024/06/07	1	340.00	0	0.00	345.00	1	11,881	0.01%
2024/06/06	1.2	346.61	24	345.29	345.00	-22.9	11,944	-0.19%
2024/06/05	11	340.36	11.1	342.19	346.00	-0.1	11,985	0.00%
2024/06/04	2.1	342.66	2.2	337.36	336.50	-0.2	12,343	0.00%
2024/06/03	5	335.40	6	335.17	337.00	-1	12,315	-0.01%
2024/05/31	5.2	326.80	2	331.00	325.00	3.2	12,302	0.03%
2024/05/30	5	333.30	11	335.05	330.00	-6	12,123	-0.05%
2024/05/29	2	342.76	4.1	344.01	341.50	-2.1	12,215	-0.02%
2024/05/28	6	349.17	13.1	352.08	346.50	-7.1	12,124	-0.06%
2024/05/27	1	334.50	11.5	341.15	346.00	-10.5	12,030	-0.09%
2024/05/24	1	325.50	3	328.50	328.00	-2	11,851	-0.02%
2024/05/23	3	330.33	7.1	330.62	329.50	-4.1	11,778	-0.03%
2024/05/22	1.1	327.14	2	325.50	327.50	-0.9	11,744	-0.01%
2024/05/21	0	0.00	1	321.00	318.50	-1	11,677	-0.01%
2024/05/20	4.1	318.51	1	321.00	318.00	3.1	11,705	0.03%
2024/05/17	0	0.00	2.2	323.86	322.50	-2.2	11,644	-0.02%
2024/05/16	3	320.67	3	322.83	320.00	0	11,623	0.00%
2024/05/15	3	320.00	7	321.50	319.00	-4	11,678	-0.03%
2024/05/14	2	316.00	2	317.98	316.00	0	11,858	0.00%
2024/05/13	2.6	315.77	0	0.00	316.50	2.6	11,891	0.02%
2024/05/10	1	322.00	1	320.50	319.00	0	11,859	0.00%
2024/05/09	0	325.00	0	0.00	323.00	0	11,854	0.00%
2024/05/08	0	321.00	0	0.00	321.00	0	11,988	0.00%
2024/05/07	0	0.00	1	323.00	326.00	-1	12,034	-0.01%
2024/05/06	5.2	323.90	1	332.00	322.00	4.2	12,002	0.03%
2024/05/03	4	326.88	8.1	325.41	327.50	-4.1	11,871	-0.03%
2024/05/02	6.4	308.91	0	0.00	309.50	6.4	11,660	0.06%
2024/04/30	1	322.00	1	325.00	320.50	0	11,552	0.00%
2024/04/29	2.1	318.39	7.3	321.15	321.00	-5.1	11,523	-0.04%
2024/04/26	4.2	316.40	30.1	315.30	315.00	-25.9	11,528	-0.22%
2024/04/25	8.2	305.90	9	306.83	306.00	-0.9	11,440	-0.01%
2024/04/24	1	302.50	6	303.67	304.00	-5	11,454	-0.04%
2024/04/23	7.1	297.65	9	298.22	297.50	-1.9	11,630	-0.02%
2024/04/22	10.2	297.67	10.1	300.18	300.00	0	11,707	0.00%
2024/04/19	27.1	304.21	22.1	299.73	298.50	5	11,655	0.04%
2024/04/18	5.1	305.70	14.1	307.13	309.00	-9	11,503	-0.08%
2024/04/17	0.8	300.17	3.1	298.16	300.50	-2.3	11,382	-0.02%
2024/04/16	9	297.66	2	299.50	293.00	7	11,428	0.06%
2024/04/15	6.2	310.10	10	309.50	308.00	-3.8	11,364	-0.03%
2024/04/12	10	317.56	7	318.21	317.00	3	11,250	0.03%
2024/04/11	10.1	319.84	13.1	319.76	319.50	-3	11,177	-0.03%
2024/04/10	10.1	330.93	5	328.00	328.00	5.1	10,983	0.05%
2024/04/09	2.2	332.59	3.5	334.36	334.00	-1.3	10,950	-0.01%
2024/04/08	3	336.67	4	339.13	334.00	-1	10,910	-0.01%
2024/04/03	2	333.25	1	334.00	332.00	1	10,795	0.01%
2024/04/02	6	334.92	2	333.75	338.00	4	10,773	0.04%
2024/04/01	6.4	338.68	0.2	334.00	334.50	6.2	10,704	0.06%
2024/03/29	14.4	344.80	10	346.80	341.00	4.4	10,582	0.04%
2024/03/28	6.2	339.10	9.1	345.14	342.50	-2.9	10,405	-0.03%
2024/03/27	6.3	342.44	4	346.00	341.50	2.3	10,303	0.02%
2024/03/26	13.2	346.63	8.4	347.92	343.50	4.7	10,120	0.05%
2024/03/25	3.6	357.22	8	361.21	352.50	-4.5	9,830	-0.05%
2024/03/22	10.5	354.90	15	354.40	358.00	-4.4	9,577	-0.05%
2024/03/21	6	331.67	33	329.86	338.00	-27	8,616	-0.31%
2024/03/20	1.4	321.14	3.1	318.34	316.00	-1.7	8,247	-0.02%
2024/03/19	3.2	316.52	13.5	315.63	320.00	-10.3	8,104	-0.13%
2024/03/18	1.2	304.58	0.2	306.00	306.00	1	7,874	0.01%
2024/03/15	6.1	305.75	1	305.00	303.00	5.1	7,937	0.06%
2024/03/14	10.2	311.10	0.1	311.00	310.50	10.1	7,801	0.13%
2024/03/13	2.3	315.87	14	314.79	314.50	-11.7	7,698	-0.15%
2024/03/12	9	312.83	2.1	311.55	312.50	7	7,540	0.09%
2024/03/11	9.2	307.27	1.1	307.60	308.00	8.1	7,417	0.11%
2024/03/08	6.1	310.41	15.8	308.71	312.00	-9.8	7,338	-0.13%
2024/03/07	2.3	298.20	6.8	298.15	297.00	-4.5	6,824	-0.07%
2024/03/06	0.1	295.00	8	295.00	295.00	-8	6,725	-0.12%
2024/03/05	3.3	291.09	1	290.50	290.50	2.3	6,720	0.03%
2024/03/04	9.3	295.13	1.3	295.85	293.50	8	6,654	0.12%
2024/03/01	0.1	294.00	2.3	293.35	293.50	-2.2	6,504	-0.03%
2024/02/29	0	0.00	6.1	292.61	294.50	-6.1	6,488	-0.09%
2024/02/27	3	290.00	2	291.00	289.00	1	6,458	0.02%
2024/02/26	2.2	294.01	16	292.63	295.00	-13.9	6,412	-0.22%
2024/02/23	2.5	293.32	1	295.00	292.50	1.5	6,404	0.02%
2024/02/22	0.2	292.50	3	292.33	293.50	-2.8	6,351	-0.04%
2024/02/21	2	289.00	0	0.00	291.00	2	6,340	0.03%
2024/02/20	0.4	292.21	0	0.00	292.50	0.4	6,320	0.01%
2024/02/19	3	293.00	2.2	293.55	292.00	0.8	6,335	0.01%
2024/02/16	1.1	291.50	11	290.55	291.50	-9.9	6,385	-0.16%
2024/02/15	9.6	287.04	6	289.67	284.50	3.6	6,357	0.06%
2024/02/05	3.2	283.61	4	286.63	287.50	-0.8	6,132	-0.01%
2024/02/02	1	286.00	12	287.71	286.00	-11	6,115	-0.18%
2024/02/01	1.3	284.40	0	0.00	285.00	1.3	6,110	0.02%
2024/01/31	3.5	281.64	0	0.00	280.00	3.5	6,117	0.06%
2024/01/30	7.2	287.93	0	0.00	286.00	7.2	5,976	0.12%
2024/01/29	1	292.00	6	292.08	293.00	-5	6,004	-0.08%
2024/01/26	0	288.00	5	288.80	287.50	-5	6,080	-0.08%
2024/01/25	5.3	285.56	1	286.50	284.00	4.3	6,156	0.07%
2024/01/24	4.5	290.34	0	0.00	289.00	4.5	6,165	0.07%
2024/01/23	3.3	293.03	2	293.50	293.50	1.3	6,207	0.02%
2024/01/22	16.1	291.09	3	291.00	291.00	13.1	6,166	0.21%
2024/01/19	0	0.00	4.4	283.02	285.00	-4.4	6,104	-0.07%
2024/01/18	3.4	278.49	0.1	279.50	277.00	3.3	6,107	0.05%
2024/01/17	7.3	281.81	0.1	285.50	279.50	7.2	6,057	0.12%
2024/01/16	3.7	290.10	0	0.00	289.50	3.7	5,892	0.06%
2024/01/15	1.6	295.22	1	298.00	295.50	0.6	5,752	0.01%
2024/01/12	0.1	294.26	4	293.75	293.50	-3.9	5,865	-0.07%
2024/01/11	0.1	294.68	0	0.00	293.00	0.1	5,862	0.00%
2024/01/10	8.4	290.82	0	0.00	291.00	8.4	5,843	0.14%
2024/01/09	21.9	298.69	0	0.00	295.50	21.9	5,702	0.38%
2024/01/08	0	0.00	2	307.50	306.00	-2	5,582	-0.04%
2024/01/05	5.1	304.92	2	307.50	304.50	3.1	5,659	0.05%
2024/01/03	8	304.50	2	304.00	304.50	6	5,779	0.10%
2024/01/02	2	309.75	0	0.00	310.00	2	5,754	0.03%
2023/12/29	2	312.25	0	0.00	313.50	2	5,791	0.03%
2023/12/28	1	313.50	3	313.50	313.00	-2	5,826	-0.03%
2023/12/27	4	312.63	0	0.00	313.00	4	5,883	0.07%
2023/12/26	3.5	310.36	2	309.00	310.50	1.5	5,907	0.03%
2023/12/25	0	0.00	0	307.50	306.50	0	5,903	0.00%
2023/12/22	0	0.00	1	308.00	305.50	-1	6,004	-0.02%
2023/12/20	0	0.00	4	305.63	305.50	-4	6,150	-0.07%
2023/12/19	4	304.50	0	0.00	302.50	4	6,138	0.07%
2023/12/18	3.1	308.48	0	0.00	307.00	3.1	6,178	0.05%
2023/12/15	1	313.01	4	314.63	313.00	-3	6,146	-0.05%
2023/12/14	0	0.00	1	305.00	305.50	-1	6,008	-0.02%
2023/12/13	0.1	302.68	0	0.00	303.00	0.1	6,011	0.00%
2023/12/12	8.2	303.71	0.1	307.50	301.00	8.1	5,999	0.14%
2023/12/11	1	309.00	0.6	313.00	310.50	0.4	5,934	0.01%
2023/12/08	0	0.00	0.4	313.13	312.50	-0.4	5,941	-0.01%
2023/12/07	1	309.00	0	0.00	311.00	1	5,973	0.02%
2023/12/05	16.1	312.51	1	311.00	310.50	15.1	6,011	0.25%
2023/12/04	11	318.91	1	321.00	320.50	10	5,951	0.17%
2023/12/01	1	314.00	3	317.67	319.50	-2	6,001	-0.03%
2023/11/30	10	316.00	0	0.00	316.50	10	5,996	0.17%
2023/11/29	1	319.50	0	0.00	317.00	1	5,930	0.02%
2023/11/28	3	315.33	4	318.25	318.50	-1	5,893	-0.02%
2023/11/27	1	314.00	0	0.00	314.50	1	5,879	0.02%
2023/11/24	2.1	317.00	2.2	318.89	316.50	-0.2	5,880	0.00%
2023/11/22	0.1	309.00	1.4	308.85	307.50	-1.4	5,845	-0.02%
2023/11/16	1.1	304.53	0	0.00	305.00	1.1	5,923	0.02%
2023/11/15	2	307.50	3.2	307.02	306.50	-1.2	5,902	-0.02%
2023/11/14	2.1	296.50	0	0.00	299.50	2.1	5,918	0.04%
2023/11/13	3	300.33	0	0.00	299.50	3	5,947	0.05%
2023/11/10	0	0.00	1.2	303.00	303.50	-1.2	5,980	-0.02%
2023/11/09	0	0.00	2	302.25	302.00	-2	6,035	-0.03%
2023/11/08	7.1	299.31	5	301.00	301.00	2.1	6,034	0.03%
2023/11/07	0.1	306.50	0	0.00	306.00	0.1	6,042	0.00%
2023/11/06	3	309.67	29.1	310.81	308.00	-26.1	6,106	-0.43%
2023/11/03	5	303.10	9	304.89	304.00	-4	6,010	-0.07%
2023/11/02	0	0.00	9	295.17	298.50	-9	5,943	-0.15%
2023/11/01	0.4	287.50	0.2	287.00	287.00	0.2	5,924	0.00%
2023/10/31	12	291.00	3	293.33	290.50	9	5,931	0.15%
2023/10/30	2.3	295.26	2	295.75	295.00	0.3	6,209	0.00%
2023/10/27	33.2	299.58	0	0.00	295.00	33.2	6,405	0.52%
2023/10/26	10	300.40	7	298.14	298.00	3	6,666	0.05%
2023/10/25	2.1	307.14	0	0.00	305.50	2.1	6,654	0.03%
2023/10/24	0	308.50	3	307.67	308.00	-3	6,595	-0.05%
2023/10/23	1.2	310.50	5	309.50	309.50	-3.8	6,543	-0.06%
2023/10/20	3.8	309.58	0	0.00	309.00	3.8	6,628	0.06%
2023/10/19	0.2	318.00	0	0.00	317.50	0.2	6,545	0.00%
2023/10/18	4.5	319.28	1.1	319.95	317.50	3.4	6,589	0.05%
2023/10/17	4.1	323.40	2	324.75	321.50	2.1	6,551	0.03%
2023/10/16	0	0.00	1	325.00	325.00	-1	6,623	-0.02%
2023/10/13	4.3	329.27	0	0.00	328.50	4.3	6,669	0.07%
2023/10/11	2	337.75	1	336.50	338.50	1	6,721	0.01%
2023/10/06	0	0.00	1.2	339.00	337.50	-1.2	6,828	-0.02%
2023/10/05	1	337.00	3	339.33	338.00	-2	6,899	-0.03%
2023/10/04	3	330.83	0	0.00	333.00	3	6,942	0.04%
2023/10/03	0	0.00	6	338.00	336.50	-6	6,933	-0.09%
2023/10/02	1	337.00	3	335.33	335.50	-2	6,932	-0.03%
2023/09/28	1	326.00	0	0.00	324.50	1	7,020	0.01%
2023/09/27	2	322.50	1	325.00	323.00	1	7,075	0.01%
2023/09/26	3.1	327.70	0	0.00	326.50	3.1	7,120	0.04%
2023/09/25	3	335.17	3	335.50	336.50	0	7,247	0.00%
2023/09/22	1.2	325.46	0	0.00	328.50	1.2	7,260	0.02%
2023/09/21	3.1	325.03	3	325.00	325.00	0.1	7,321	0.00%
2023/09/20	0	0.00	1	333.00	330.50	-1	7,280	-0.01%
2023/09/19	2	330.25	0	0.00	330.50	2	7,372	0.03%
2023/09/18	2.2	333.94	0	0.00	330.50	2.2	7,598	0.03%
2023/09/15	0.1	342.00	6	340.58	340.00	-5.9	7,762	-0.08%
2023/09/14	5	338.00	1	337.00	338.00	4	7,877	0.05%
2023/09/13	2.1	329.53	1	331.50	331.50	1.1	8,001	0.01%
2023/09/12	8.1	331.39	6	332.67	332.50	2.1	8,360	0.03%
2023/09/11	5.8	335.91	0	0.00	331.50	5.8	8,651	0.07%
2023/09/08	3.6	340.80	0	0.00	340.00	3.6	8,860	0.04%
2023/09/07	1.3	343.14	2	344.25	343.00	-0.8	9,100	-0.01%
2023/09/06	10	346.35	6	345.00	345.00	4	9,296	0.04%
2023/09/05	2.3	348.28	2	347.75	348.50	0.3	9,306	0.00%
2023/09/04	13	345.27	6	346.00	346.00	7	9,405	0.07%
2023/09/01	12.1	347.03	11	346.18	346.00	1.1	9,557	0.01%
2023/08/30	0.1	348.50	0.1	349.00	346.50	0	9,628	0.00%
2023/08/29	2	341.50	3.4	343.58	346.50	-1.4	9,712	-0.01%
2023/08/28	1.1	340.14	0.1	342.50	342.50	1	9,696	0.01%
2023/08/25	3	347.33	0	0.00	345.50	3	9,795	0.03%
2023/08/24	0	0.00	2.1	352.79	357.00	-2.1	9,803	-0.02%
2023/08/23	1	345.00	3	348.83	348.00	-2	9,787	-0.02%
2023/08/22	0	0.00	6	348.67	349.50	-6	9,963	-0.06%
2023/08/21	0.2	341.50	4.1	343.00	343.00	-3.9	10,001	-0.04%
2023/08/18	10.1	343.11	4	340.38	341.50	6.1	9,988	0.06%
2023/08/17	2.2	347.11	3	347.17	348.00	-0.8	9,892	-0.01%
2023/08/15	8.1	352.86	7	351.50	351.50	1.1	9,831	0.01%
2023/08/14	0	350.50	0	0.00	350.50	0	9,822	0.00%
2023/08/11	7.1	355.57	8.2	356.87	357.00	-1.1	9,848	-0.01%
2023/08/10	11.1	350.40	10	351.35	351.50	1.1	9,791	0.01%
2023/08/09	3.1	357.00	0	0.00	357.50	3.1	9,727	0.03%
2023/08/08	3.1	358.52	3	360.50	360.50	0.1	9,738	0.00%
2023/08/07	1	366.00	2.5	366.70	363.50	-1.5	9,713	-0.02%
2023/08/04	4	361.00	1	356.00	361.50	3	9,620	0.03%
2023/08/02	4.4	369.54	5.4	377.75	361.00	-0.9	9,505	-0.01%
2023/08/01	4	368.13	3.3	372.12	372.50	0.7	9,159	0.01%
2023/07/31	11.4	376.69	8.2	380.68	365.50	3.3	8,946	0.04%
2023/07/28	6.3	361.76	3.2	362.59	366.50	3.1	8,651	0.04%
2023/07/27	1.1	359.02	0.7	359.43	358.50	0.4	8,573	0.00%
2023/07/26	2.4	363.55	1	361.50	360.50	1.4	8,666	0.02%
2023/07/25	3	368.67	4.3	367.65	364.00	-1.3	8,722	-0.02%
2023/07/24	0.2	356.24	0	0.00	361.00	0.2	8,664	0.00%
2023/07/21	3	347.00	4.1	357.65	359.50	-1.1	8,724	-0.01%
2023/07/20	1	357.50	1	358.00	356.50	0	8,725	0.00%
2023/07/19	6.6	359.13	6	360.42	357.00	0.6	8,726	0.01%
2023/07/18	1.3	363.78	1	370.00	365.50	0.3	8,706	0.00%
2023/07/17	0.2	366.67	3	368.67	368.50	-2.8	8,665	-0.03%
2023/07/14	2.5	366.73	0	0.00	368.00	2.5	8,671	0.03%
2023/07/13	6.2	378.48	8.2	376.92	370.50	-2	8,592	-0.02%
2023/07/12	2.1	363.55	2	362.78	363.00	0	8,481	0.00%
2023/07/11	4	358.13	2.1	360.20	359.50	1.9	8,712	0.02%
2023/07/10	15.1	351.98	0	0.00	348.50	15.1	8,663	0.17%
2023/07/07	0.5	350.56	0	0.00	348.00	0.5	8,645	0.01%
2023/07/06	3.4	355.26	1	361.00	354.00	2.4	8,604	0.03%
2023/07/05	0	0.00	2	368.00	366.00	-2	8,456	-0.02%
2023/07/04	3.1	366.56	8.1	366.02	367.00	-5.1	8,386	-0.06%
2023/07/03	15	358.13	5	360.70	362.50	10	8,333	0.12%
2023/06/30	0.3	342.00	1	344.00	344.50	-0.7	8,191	-0.01%
2023/06/29	0	0.00	1	351.00	349.50	-1	8,124	-0.01%
2023/06/28	1	347.50	1	349.50	347.00	0	8,085	0.00%
2023/06/27	0	0.00	2	347.00	345.00	-2	8,099	-0.02%
2023/06/26	2.1	349.29	1	353.00	348.00	1.1	8,031	0.01%
2023/06/21	3	363.67	1.1	364.55	364.00	1.9	7,849	0.02%
2023/06/20	9.1	371.51	2.4	370.00	369.00	6.7	7,663	0.09%
2023/06/19	4	370.88	3	375.33	375.50	1	7,520	0.01%
2023/06/16	8.8	376.75	4.2	378.25	371.50	4.7	7,356	0.06%
2023/06/15	1.3	368.68	4.4	368.03	370.00	-3.2	6,961	-0.05%
2023/06/14	1.3	352.51	3.1	350.42	353.00	-1.8	6,673	-0.03%
2023/06/13	1	345.50	3	340.00	343.00	-2	6,422	-0.03%
2023/06/12	4	336.25	12	336.96	336.00	-8	6,199	-0.13%
2023/06/09	2.8	324.48	0	0.00	323.00	2.8	6,062	0.05%
2023/06/08	3	326.83	3	329.17	325.00	0	6,008	0.00%
2023/06/07	1.2	327.92	5.1	324.55	328.50	-3.9	5,959	-0.06%
2023/06/06	1	318.50	2	317.50	316.00	-1	5,807	-0.02%
2023/06/05	2	317.50	1	319.50	319.50	1	5,826	0.02%
2023/06/02	1.5	312.80	2	314.75	315.00	-0.5	5,989	-0.01%
2023/05/31	2	313.75	1	316.00	316.50	1	5,947	0.02%
2023/05/30	0.4	314.00	1	314.00	314.00	-0.6	5,850	-0.01%
2023/05/29	11	318.91	14	316.79	315.50	-3	5,880	-0.05%
2023/05/26	1	316.50	4.3	317.13	318.00	-3.3	5,899	-0.06%
2023/05/24	1	304.00	0	0.00	305.00	1	5,783	0.02%
2023/05/23	1	304.00	0	0.00	302.50	1	5,777	0.02%
2023/05/22	1.1	302.35	1	304.50	305.50	0.1	5,764	0.00%
2023/05/19	0	0.00	1	307.50	306.50	-1	5,779	-0.02%
2023/05/18	5.2	308.48	6	306.75	306.50	-0.8	5,779	-0.01%
2023/05/17	0	0.00	2	304.75	305.00	-2	5,729	-0.03%
2023/05/15	0	0.00	3	300.67	300.50	-3	5,704	-0.05%
2023/05/12	1	297.00	1	298.50	297.50	0	5,716	0.00%
2023/05/11	1	297.00	1	298.50	297.00	0	5,780	0.00%
2023/05/10	1	302.50	0	0.00	301.50	1	5,829	0.02%
2023/05/09	1	303.00	0	0.00	304.00	1	5,846	0.02%
2023/05/08	0.3	305.00	4.1	305.49	305.50	-3.8	5,872	-0.06%
2023/05/05	3	300.67	0	0.00	303.00	3	5,953	0.05%
2023/05/04	1	304.50	3	303.17	304.00	-2	6,033	-0.03%
2023/05/03	0	0.00	1	298.50	298.50	-1	6,051	-0.02%
2023/05/02	5.3	296.60	6	300.17	298.00	-0.7	6,157	-0.01%
2023/04/28	4.1	299.12	1	300.00	300.00	3.1	6,268	0.05%
2023/04/27	0.3	297.50	0	0.00	295.50	0.3	6,235	0.00%
2023/04/26	2.2	292.91	1	292.00	294.00	1.2	6,241	0.02%
2023/04/25	6.3	303.00	8	297.13	297.00	-1.7	6,177	-0.03%
2023/04/24	1	302.00	0	0.00	302.50	1	6,173	0.02%
2023/04/21	1	303.50	1	302.00	303.00	0	6,200	0.00%
2023/04/20	3	307.17	3	307.83	306.50	0	6,150	0.00%
2023/04/19	3.5	306.79	4	308.13	305.50	-0.5	6,182	-0.01%
2023/04/18	4	308.88	1	313.00	307.50	3	6,219	0.05%
2023/04/17	6	310.25	3	312.83	310.00	3	6,239	0.05%
2023/04/14	7	308.43	11.3	310.97	314.50	-4.3	6,200	-0.07%
2023/04/13	0	0.00	2	300.00	300.50	-2	5,923	-0.03%
2023/04/12	1	298.00	3	300.00	298.50	-2	5,907	-0.03%
2023/04/11	0	0.00	2	298.00	299.00	-2	5,890	-0.03%
2023/04/07	0.1	294.00	0	0.00	294.00	0.1	5,841	0.00%
2023/04/06	4.1	294.40	1	295.50	294.50	3.1	5,812	0.05%
2023/03/31	0	0.00	3	300.00	301.00	-3	5,773	-0.05%
2023/03/29	3.2	296.34	0	0.00	295.50	3.2	5,736	0.06%
2023/03/28	3	299.00	3	301.17	298.50	0	5,722	0.00%
2023/03/27	2.1	298.51	1	300.00	300.00	1.1	5,663	0.02%
2023/03/24	0	0.00	6	299.00	300.50	-6	5,686	-0.11%
2023/03/23	3	293.00	2	294.75	294.50	1	5,641	0.02%
2023/03/22	2.2	297.27	1	294.50	295.00	1.2	5,693	0.02%
2023/03/21	1.3	291.46	4	292.50	293.00	-2.7	5,745	-0.05%
2023/03/17	2	286.50	1.1	288.05	286.50	1	5,758	0.02%
2023/03/16	0.1	287.00	0	0.00	286.50	0.1	5,757	0.00%
2023/03/15	3	289.33	1	290.00	289.00	2	5,803	0.03%
2023/03/14	2.2	285.32	2	285.50	285.00	0.2	5,821	0.00%
2023/03/13	0	0.00	1.1	288.93	292.00	-1.1	5,739	-0.02%
2023/03/10	2	290.50	4.1	290.01	290.00	-2.1	5,743	-0.04%
2023/03/09	2	296.50	1	300.00	295.50	1	5,756	0.02%
2023/03/08	3.1	299.32	3.1	299.66	298.50	0.1	5,826	0.00%
2023/03/07	5	300.50	11.3	300.08	301.50	-6.3	5,820	-0.11%
2023/03/06	0	0.00	4	290.88	290.00	-4	5,662	-0.07%
2023/03/03	0.4	289.00	0	0.00	288.00	0.4	5,664	0.01%
2023/03/02	2.1	286.57	1	288.50	289.50	1.1	5,714	0.02%
2023/03/01	0	289.50	4	290.38	289.50	-4	5,716	-0.07%
2023/02/24	7	289.07	5	293.00	286.50	2	5,699	0.04%
2023/02/23	4.1	290.01	0	0.00	290.00	4.1	5,649	0.07%
2023/02/22	5.2	292.23	3	290.00	290.00	2.2	5,588	0.04%
2023/02/21	0.2	297.31	4	297.75	297.50	-3.9	5,550	-0.07%
2023/02/20	1.1	293.62	1	296.00	295.00	0.1	5,656	0.00%
2023/02/17	5	293.90	0	0.00	294.50	5	5,784	0.09%
2023/02/16	1	299.50	5	296.60	299.00	-4	5,823	-0.07%
2023/02/15	2	292.25	0	0.00	293.00	2	5,936	0.03%
2023/02/14	0.3	295.00	3	295.00	294.00	-2.7	5,917	-0.05%
2023/02/13	0	0.00	1	295.00	294.00	-1	5,943	-0.02%
2023/02/10	7	293.43	8	294.19	294.00	-1	5,965	-0.02%
2023/02/09	12.1	291.46	3	292.00	292.00	9.1	5,975	0.15%
2023/02/08	3	295.50	4	296.63	296.00	-1	5,896	-0.02%
2023/02/07	3	295.67	4	297.00	296.00	-1	5,855	-0.02%
2023/02/06	4	298.13	3.1	297.00	297.00	0.9	5,927	0.02%
2023/02/03	3	298.00	8.1	301.30	301.50	-5.1	5,966	-0.08%
2023/02/02	0	0.00	3.1	297.15	298.00	-3.1	5,943	-0.05%
2023/02/01	4	291.50	7.1	292.92	294.50	-3.1	5,918	-0.05%
2023/01/31	0	0.00	2	290.50	289.00	-2	5,901	-0.03%
2023/01/30	13	287.88	11.2	290.35	288.50	1.8	5,870	0.03%
2023/01/17	4	282.63	5	286.00	286.00	-1	5,796	-0.02%
2023/01/16	5.1	282.00	7	281.64	281.50	-1.9	5,822	-0.03%
2023/01/13	1	278.50	1	278.00	277.50	0	5,821	0.00%
2023/01/12	4.1	279.60	0	0.00	277.00	4.1	5,840	0.07%
2023/01/11	3	285.00	3.1	285.98	286.00	-0.1	5,798	0.00%
2023/01/10	4	283.38	4	283.50	283.50	0	5,843	0.00%
2023/01/09	4	277.25	6.2	279.13	283.00	-2.2	5,912	-0.04%
2023/01/06	3.3	273.72	0	0.00	272.00	3.3	5,888	0.06%
2023/01/05	3.1	279.02	0	0.00	278.50	3.1	5,870	0.05%
2023/01/04	2	283.00	1	284.50	284.00	1	5,910	0.02%
2023/01/03	1	285.00	0	0.00	285.50	1	6,007	0.02%
2022/12/30	2	286.50	4	286.63	286.50	-2	6,022	-0.03%
2022/12/29	4	279.50	3	282.50	281.00	1	6,145	0.02%
2022/12/28	3	280.00	3	282.50	282.50	0	6,219	0.00%
2022/12/27	1	284.00	2	284.25	284.00	-1	6,224	-0.02%
2022/12/26	4	280.63	4	282.00	282.00	0	6,244	0.00%
2022/12/23	5	280.01	2	281.50	281.00	3	6,314	0.05%
2022/12/22	0	0.00	1	284.00	286.50	-1	6,337	-0.02%
2022/12/21	1	284.00	1	285.50	283.50	0	6,394	0.00%
2022/12/20	7	288.07	6	286.08	283.00	1	6,408	0.02%
2022/12/19	5	288.20	5	290.20	290.00	0	6,432	0.00%
2022/12/16	2	290.25	1	293.00	291.00	1	6,428	0.02%
2022/12/15	7	293.86	7	295.07	295.50	0	6,382	0.00%
2022/12/14	4	292.75	5	294.10	295.50	-1	6,367	-0.02%
2022/12/13	9	292.17	7	293.21	291.50	2	6,326	0.03%
2022/12/12	1	290.00	1	294.00	293.50	0	6,268	0.00%
2022/12/09	4	295.25	4	295.13	294.50	0	6,337	0.00%
2022/12/08	7	291.86	7	294.50	294.50	0	6,341	0.00%
2022/12/07	9.1	296.05	6	294.92	294.50	3.1	6,355	0.05%
2022/12/06	1	298.00	1	300.50	301.00	0	6,334	0.00%
2022/12/05	5	303.30	5	302.50	302.50	0	6,325	0.00%
2022/12/02	3	302.00	3	305.00	305.00	0	6,404	0.00%
2022/12/01	0	0.00	1.1	304.50	305.00	-1.1	6,403	-0.02%
2022/11/30	0	0.00	1	301.00	302.00	-1	6,349	-0.02%
2022/11/29	3	294.50	5	297.10	298.00	-2	6,266	-0.03%
2022/11/28	3	294.33	0	0.00	293.00	3	6,246	0.05%
2022/11/25	0	0.00	1	302.50	302.00	-1	6,239	-0.02%
2022/11/24	1	300.00	3	300.00	302.00	-2	6,203	-0.03%
2022/11/23	5	295.10	6.1	295.49	295.50	-1.1	6,181	-0.02%
2022/11/21	10	292.50	10	293.50	293.50	0	6,198	0.00%
2022/11/18	5	292.90	6	293.33	293.00	-1	6,158	-0.02%
2022/11/17	5	289.00	7.7	291.21	292.00	-2.7	6,157	-0.04%
2022/11/16	0	0.00	0.3	289.50	288.50	-0.3	6,191	-0.01%
2022/11/15	5.1	290.91	13	291.35	293.00	-7.9	6,108	-0.13%
2022/11/14	2	286.00	0.1	286.00	285.50	2	5,980	0.03%
2022/11/11	0	0.00	4.8	282.81	283.50	-4.8	5,919	-0.08%
2022/11/10	5	271.70	5	271.00	271.00	0	5,787	0.00%
2022/11/09	5	273.80	5	274.00	274.00	0	5,787	0.00%
2022/11/08	0	0.00	0	273.00	274.00	0	5,811	0.00%
2022/11/07	1	268.50	2	271.25	273.00	-1	5,827	-0.02%
2022/11/04	1.1	269.45	0	0.00	269.50	1.1	5,873	0.02%
2022/11/03	3	265.50	3	267.00	267.00	0	5,942	0.00%
2022/11/02	1	264.00	1	263.50	268.50	0	5,982	0.00%
2022/11/01	2	259.25	2	260.00	261.00	0	5,890	0.00%
2022/10/31	5	259.40	5	257.50	257.50	0	5,861	0.00%
2022/10/28	6	260.25	6	258.00	258.00	0	5,930	0.00%
2022/10/27	7	258.64	7	258.36	258.00	0	5,946	0.00%
2022/10/26	13.1	253.01	13	255.62	256.00	0.1	6,026	0.00%
2022/10/25	3.1	254.52	3	259.00	259.50	0.1	5,989	0.00%
2022/10/24	3	268.00	3	268.50	268.50	0	5,924	0.00%
2022/10/20	5	263.60	5	265.50	265.50	0	5,987	0.00%
2022/10/19	0	0.00	2.1	272.51	268.00	-2.1	5,926	-0.03%
2022/10/18	5	271.20	5	271.70	272.50	0	5,938	0.00%
2022/10/17	5	267.50	4	268.25	268.50	1	5,911	0.02%
2022/10/14	1	266.50	1	271.50	266.00	0	5,871	0.00%
2022/10/13	1	267.00	3	266.67	268.00	-2	5,867	-0.03%
2022/10/12	5	267.00	5	270.50	272.00	0	5,811	0.00%
2022/10/11	6	265.33	6	267.08	264.50	0	5,770	0.00%
2022/10/07	1	280.50	1	280.00	275.00	0	5,720	0.00%
2022/10/06	0.1	273.00	6	275.92	278.50	-5.9	5,778	-0.10%
2022/10/05	1	263.00	5.5	268.45	269.50	-4.5	5,777	-0.08%
2022/10/04	0	0.00	1	256.00	258.50	-1	5,738	-0.02%
2022/10/03	4	249.63	1	252.00	252.00	3	5,734	0.05%
2022/09/30	1	251.50	1	253.50	253.00	0	5,806	0.00%
2022/09/29	1	250.00	0	0.00	252.50	1	5,831	0.02%
2022/09/28	5.1	258.77	5	254.50	252.00	0.1	5,843	0.00%
2022/09/27	5	261.50	5	262.00	262.00	0	5,842	0.00%
2022/09/26	6	260.58	5	264.20	260.50	1	5,877	0.02%
2022/09/22	1	263.00	3	268.00	270.00	-2	5,978	-0.03%
2022/09/21	6	267.92	4	267.00	267.00	2	6,024	0.03%
2022/09/19	4	268.13	6	268.67	269.00	-2	6,091	-0.03%
2022/09/16	2	265.00	0	0.00	264.50	2	6,157	0.03%
2022/09/14	3	268.00	7	268.00	268.00	-4	6,154	-0.06%
2022/09/12	2	269.00	0	0.00	270.00	2	6,119	0.03%
2022/09/08	1	268.50	5	264.60	268.00	-4	6,155	-0.07%
2022/09/07	3	255.00	1	257.00	257.00	2	6,129	0.03%
2022/09/06	1	256.00	3	257.83	257.50	-2	6,134	-0.03%
2022/09/05	2	255.75	3	257.00	255.50	-1	6,141	-0.02%
2022/09/02	4	255.12	3	257.33	255.00	1	6,164	0.02%
2022/09/01	7	257.50	5	259.20	258.50	2	6,131	0.03%
2022/08/31	3	261.00	2	262.25	263.00	1	6,065	0.02%
2022/08/30	1.1	263.57	5	265.30	264.00	-3.9	6,027	-0.06%
2022/08/29	5	262.30	1.2	263.33	262.50	3.8	6,025	0.06%
2022/08/26	1	268.00	4	269.63	268.00	-3	5,979	-0.05%
2022/08/25	3	266.50	3	269.17	268.00	0	5,937	0.00%
2022/08/24	3	266.83	3	269.17	267.00	0	5,926	0.00%
2022/08/23	2	265.50	1	266.00	266.00	1	5,986	0.02%
2022/08/22	11	271.27	8	269.50	269.50	3	5,968	0.05%
2022/08/19	0	0.00	1	272.50	272.50	-1	5,988	-0.02%
2022/08/18	1	272.50	0	0.00	272.50	1	5,984	0.02%
2022/08/17	3	271.50	3	272.50	272.50	0	6,006	0.00%
2022/08/16	1	272.00	0	0.00	272.50	1	5,963	0.02%
2022/08/15	0	0.00	5.1	272.40	274.00	-5.1	5,951	-0.08%
2022/08/12	9	266.06	6	267.17	267.00	3	5,913	0.05%
2022/08/11	3	270.50	2	270.50	272.50	1	5,864	0.02%
2022/08/10	0	0.00	1.2	269.11	272.00	-1.2	5,811	-0.02%
2022/08/08	0	0.00	8.1	264.00	264.50	-8.1	5,692	-0.14%
2022/08/05	0	0.00	0.1	262.50	262.50	-0.1	5,722	0.00%
2022/08/04	13.1	260.30	19.4	263.50	261.00	-6.4	5,712	-0.11%
2022/08/03	0	0.00	10	262.45	264.00	-10	5,587	-0.18%
2022/08/02	9	254.06	9	257.83	258.50	0	5,541	0.00%
2022/08/01	1	260.00	1	260.00	258.50	0	5,448	0.00%
2022/07/29	4	259.25	2	257.75	258.00	2	5,489	0.04%
2022/07/28	1	264.50	2	263.00	262.00	-1	5,405	-0.02%
2022/07/27	0	0.00	1	254.00	254.00	-1	5,264	-0.02%
2022/07/26	0	0.00	1	251.00	249.00	-1	5,243	-0.02%
2022/07/25	0	0.00	1	248.50	250.50	-1	5,270	-0.02%
2022/07/22	6	247.08	3	249.17	248.00	3	5,269	0.06%
2022/07/21	1	250.00	0	0.00	250.00	1	5,285	0.02%
2022/07/19	1	246.00	2	246.50	246.00	-1	5,358	-0.02%
2022/07/18	0	0.00	2	247.00	245.00	-2	5,388	-0.04%
2022/07/15	0	0.00	2.2	243.89	245.00	-2.2	5,331	-0.04%
2022/07/14	1	240.00	1	242.00	239.50	0	5,273	0.00%
2022/07/13	7	239.86	0.1	241.50	239.50	7	5,153	0.13%
2022/07/12	5	231.00	10	230.51	231.00	-5	5,004	-0.10%
2022/07/11	0	0.00	1	228.50	229.50	-1	4,953	-0.02%
2022/07/08	0	0.00	1	225.00	227.50	-1	4,938	-0.02%
2022/07/07	0	0.00	8.3	218.97	221.00	-8.3	4,883	-0.17%
2022/07/06	6	214.42	0	0.00	210.50	6	4,852	0.12%
2022/07/05	1	217.50	0	224.50	220.50	1	4,823	0.02%
2022/07/04	3	215.51	3	218.33	219.00	0	4,779	0.00%
2022/07/01	0	0.00	8	223.63	221.50	-8	4,772	-0.17%
2022/06/30	2.1	223.22	0	0.00	221.50	2.1	4,734	0.04%
2022/06/29	7	226.07	0	0.00	227.50	7	4,712	0.15%
2022/06/28	1	235.00	4	236.88	236.00	-3	4,659	-0.06%
2022/06/27	0	0.00	6	238.25	236.50	-6	4,642	-0.13%
2022/06/24	3	238.33	6.2	239.30	239.00	-3.2	4,593	-0.07%
2022/06/23	0	0.00	6	233.33	234.00	-6	4,512	-0.13%
2022/06/22	3	228.00	0	0.00	226.50	3	4,468	0.07%
2022/06/21	0	0.00	8.3	229.30	232.50	-8.3	4,482	-0.19%
2022/06/20	1.6	220.44	0	0.00	220.00	1.6	4,455	0.04%
2022/06/17	4	224.25	3	226.33	227.00	1	4,446	0.02%
2022/06/16	4	227.50	5.1	230.31	227.50	-1.1	4,419	-0.02%
2022/06/15	2.1	224.50	0	0.00	225.00	2.1	4,488	0.05%
2022/06/14	5	223.91	2	227.25	228.50	3	4,547	0.07%
2022/06/13	7.4	229.63	1	234.00	228.00	6.4	4,603	0.14%
2022/06/10	1	235.00	3	238.17	237.00	-2	4,633	-0.04%
2022/06/09	1	232.00	1	236.00	235.00	0	4,652	0.00%
2022/06/08	2	233.50	3	234.33	234.50	-1	4,773	-0.02%
2022/06/07	8	233.38	0	0.00	233.00	8	4,895	0.16%
2022/06/06	4.1	233.62	4	237.38	239.00	0.1	4,910	0.00%
2022/06/02	1	238.00	2	239.00	236.50	-1	5,069	-0.02%
2022/06/01	0	0.00	1	240.50	241.50	-1	5,167	-0.02%
2022/05/31	2	237.50	1	240.93	241.50	1	5,179	0.02%
2022/05/30	0	0.00	4.2	236.52	238.50	-4.2	5,154	-0.08%
2022/05/27	2	230.50	11	229.50	231.50	-9	5,161	-0.17%
2022/05/26	0	224.50	1	225.00	224.00	-1	5,214	-0.02%
2022/05/24	4	222.26	0	0.00	220.00	4	5,433	0.07%
2022/05/23	1	227.00	2	228.00	225.00	-1	5,443	-0.02%
2022/05/20	1	223.09	4	226.00	226.50	-3	5,468	-0.05%
2022/05/19	9	222.39	0	0.00	222.00	9	5,431	0.17%
2022/05/18	0	0.00	5	230.20	231.00	-5	5,396	-0.09%
2022/05/16	3	222.83	4	224.88	223.00	-1	5,391	-0.02%
2022/05/13	2	219.75	0	0.00	221.00	2	5,479	0.04%
2022/05/12	1	220.00	0.1	220.00	218.50	0.9	5,516	0.02%
2022/05/11	1.4	222.31	0	0.00	223.50	1.4	5,557	0.03%
2022/05/10	1.2	224.86	2	225.50	226.50	-0.8	5,575	-0.01%
2022/05/09	0.1	229.50	1	230.50	230.00	-1	5,570	-0.02%
2022/05/06	3.2	234.32	2	232.75	234.00	1.2	5,644	0.02%
2022/05/05	3.1	240.71	0	0.00	241.00	3.1	5,662	0.05%
2022/05/04	3	242.33	1	246.00	241.00	2	5,679	0.04%
2022/05/03	4	242.50	0	0.00	242.50	4	5,723	0.07%
2022/04/29	0	0.00	0	249.50	250.00	0	5,700	0.00%
2022/04/28	2	244.50	0	0.00	246.50	2	5,688	0.04%
2022/04/27	7	245.00	1	246.50	245.00	6	5,696	0.11%
2022/04/26	2.1	242.51	17.1	246.60	252.00	-15	5,658	-0.26%
2022/04/25	7.4	238.17	0	0.00	236.50	7.4	5,558	0.13%
2022/04/22	5.1	246.62	0	0.00	246.00	5.1	5,492	0.09%
2022/04/21	1	251.00	0	0.00	253.00	1	5,506	0.02%
2022/04/19	1.1	249.00	0	0.00	247.50	1.1	5,593	0.02%
2022/04/18	0	249.00	0	0.00	247.50	0	5,687	0.00%
2022/04/15	1.2	249.67	0	0.00	249.50	1.2	5,744	0.02%
2022/04/14	1.1	253.07	0	0.00	253.00	1.1	5,818	0.02%
2022/04/13	0	0.00	2	254.25	255.50	-2	5,895	-0.03%
2022/04/12	4	249.25	0	0.00	248.50	4	6,001	0.07%
2022/04/11	3.2	253.31	0	0.00	250.50	3.2	6,165	0.05%
2022/04/07	1	259.00	0	0.00	261.00	1	6,140	0.02%
2022/04/06	1	266.50	1	263.50	263.50	0	6,089	0.00%
2022/03/31	0.1	267.00	0.2	267.00	268.50	-0.1	6,046	0.00%
2022/03/29	1	265.50	1	268.00	266.00	0	6,009	0.00%
2022/03/28	2	262.00	1	265.00	265.00	1	5,983	0.02%
2022/03/25	0	0.00	1	269.00	268.00	-1	5,976	-0.02%
2022/03/24	0	0.00	1.2	265.58	266.50	-1.2	5,949	-0.02%
2022/03/23	1	263.50	2	264.75	264.50	-1	5,966	-0.02%
2022/03/21	0	0.00	4	262.63	261.00	-4	6,015	-0.07%
2022/03/18	5	256.30	0.1	261.00	256.00	5	5,994	0.08%
2022/03/17	1	258.00	14.7	258.24	260.50	-13.7	5,919	-0.23%
2022/03/16	3.1	248.02	0.1	250.00	249.00	3.1	5,902	0.05%
2022/03/15	7	251.93	0	0.00	251.50	7	5,896	0.12%
2022/03/14	2	257.50	0.5	259.00	257.50	1.5	5,859	0.03%
2022/03/11	1.1	262.87	15.2	258.47	262.00	-14	5,846	-0.24%
2022/03/10	2	253.50	11.1	254.32	254.50	-9.1	5,727	-0.16%
2022/03/09	2.1	239.64	4	241.38	241.50	-1.9	5,639	-0.03%
2022/03/08	11.4	241.28	2	238.75	235.50	9.4	5,627	0.17%
2022/03/07	0.6	248.75	0	0.00	247.00	0.6	5,457	0.01%
2022/03/03	1	256.50	0.5	255.70	256.00	0.5	5,476	0.01%
2022/03/01	0.2	254.50	1	251.50	256.50	-0.9	5,442	-0.02%
2022/02/25	1.4	247.83	0	0.00	246.50	1.4	5,352	0.03%
2022/02/24	2.4	255.62	0.4	255.00	253.50	1.9	5,188	0.04%
2022/02/23	0	0.00	2	259.00	259.00	-2	5,124	-0.04%
2022/02/22	0.1	256.69	2	257.50	257.00	-1.9	5,131	-0.04%
2022/02/21	1	257.50	0	0.00	260.00	1	5,160	0.02%
2022/02/18	0	0.00	1	258.50	261.50	-1	5,237	-0.02%
2022/02/17	3	260.00	5.1	260.94	261.00	-2.1	5,306	-0.04%
2022/02/16	0.3	259.00	5.1	258.02	258.50	-4.8	5,301	-0.09%
2022/02/15	7.3	254.03	1	254.00	253.50	6.3	5,291	0.12%
2022/02/14	5.7	259.24	2	256.75	256.00	3.7	5,230	0.07%
2022/02/11	4	266.00	1	266.00	265.50	3	5,213	0.06%
2022/02/10	6	268.58	0.1	270.00	269.50	5.9	5,211	0.11%
2022/02/09	1.1	269.55	1	270.50	269.50	0.1	5,236	0.00%
2022/02/08	3	270.67	0	0.00	269.00	3	5,328	0.06%
2022/02/07	4	271.00	3	274.17	271.00	1	5,302	0.02%
2022/01/26	0	0.00	1	270.00	268.00	-1	5,277	-0.02%
2022/01/25	6.1	268.09	1	268.50	269.00	5.1	5,366	0.10%
2022/01/21	1.3	270.58	1	273.50	272.50	0.3	5,584	0.00%
2022/01/20	0	0.00	1	274.00	272.50	-1	5,662	-0.02%
2022/01/18	1	274.00	2	276.50	274.00	-1	5,689	-0.02%
2022/01/17	3.1	272.18	1	273.00	273.50	2.1	5,740	0.04%
2022/01/14	4	269.25	2	270.50	271.50	2	5,829	0.03%
2022/01/13	4	276.63	0	0.00	277.00	4	5,810	0.07%
2022/01/12	6.1	282.53	1	288.00	282.00	5.1	5,855	0.09%
2022/01/11	3	283.00	5	286.60	287.00	-2	5,922	-0.03%
2022/01/10	2	281.25	0	0.00	283.50	2	5,990	0.03%
2022/01/07	2.4	284.88	0	0.00	283.00	2.4	6,036	0.04%
2022/01/06	3.1	287.26	1	290.00	291.00	2.1	6,082	0.03%
2022/01/05	0	0.00	6.4	292.61	290.50	-6.4	6,030	-0.11%
2022/01/04	2	289.50	25.9	290.86	297.00	-23.9	5,941	-0.40%
2022/01/03	1	279.00	7.1	279.43	282.00	-6.1	5,736	-0.11%
2021/12/30	1	275.00	1	276.50	275.00	0	5,703	0.00%
2021/12/28	0	0.00	1	278.00	277.50	-1	5,852	-0.02%
2021/12/27	0	0.00	7	275.57	275.50	-7	5,913	-0.12%
2021/12/24	0	0.00	2	270.50	270.50	-2	5,941	-0.03%
2021/12/23	2	270.00	2	269.25	270.00	0	6,021	0.00%
2021/12/22	0	0.00	0.1	266.50	265.50	-0.1	6,077	0.00%
2021/12/21	0.2	266.50	1	266.50	266.00	-0.8	6,143	-0.01%
2021/12/20	5	264.10	2	264.00	264.00	3	6,207	0.05%
2021/12/17	0.3	265.50	2	267.00	269.00	-1.7	6,287	-0.03%
2021/12/16	2	266.00	0	0.00	266.00	2	6,256	0.03%
2021/12/15	3	265.67	2	267.00	267.50	1	6,311	0.02%
2021/12/14	1	267.50	2	270.25	269.00	-1	6,378	-0.02%
2021/12/13	3.1	271.00	0	0.00	270.00	3.1	6,378	0.05%
2021/12/10	1.2	272.28	5	271.10	271.00	-3.8	6,400	-0.06%
2021/12/09	2	266.50	4.2	267.22	269.00	-2.2	6,351	-0.03%
2021/12/08	0.1	262.89	0	0.00	261.00	0.1	6,361	0.00%
2021/12/07	2.1	261.28	13	260.96	263.00	-10.9	6,367	-0.17%
2021/12/06	12	261.00	0	0.00	261.00	12	6,362	0.19%
2021/12/03	1	262.98	2	262.25	261.50	-1	6,370	-0.02%
2021/12/02	0.2	260.50	1	262.00	261.50	-0.8	6,385	-0.01%
2021/12/01	1	258.00	0.2	258.00	258.00	0.8	6,380	0.01%
2021/11/30	1.4	256.86	3	257.67	256.00	-1.6	6,421	-0.02%
2021/11/29	1	250.00	0	0.00	253.50	1	6,344	0.02%
2021/11/26	5.2	253.79	0	0.00	252.00	5.2	6,397	0.08%
2021/11/25	2.4	259.54	1	262.00	259.00	1.4	6,527	0.02%
2021/11/23	0	256.00	0	0.00	255.00	0	6,547	0.00%
2021/11/22	1	259.00	0	0.00	259.00	1	6,572	0.02%
2021/11/19	3	260.17	0	0.00	261.00	3	6,626	0.05%
2021/11/18	1	259.00	1	260.50	260.00	0	6,633	0.00%
2021/11/17	0	259.50	2	261.25	261.50	-2	6,621	-0.03%
2021/11/16	2.5	256.51	0	0.00	256.00	2.5	6,622	0.04%
2021/11/15	2	261.00	0.1	261.00	260.00	1.9	6,688	0.03%
2021/11/11	2	260.25	0	0.00	259.00	2	6,996	0.03%
2021/11/09	0.1	264.00	5.2	264.40	266.00	-5.1	7,005	-0.07%
2021/11/08	1	259.51	0	0.00	259.50	1	6,981	0.01%
2021/11/05	1	258.50	5	259.48	262.00	-4	6,943	-0.06%
2021/11/04	1	252.00	8	253.00	253.50	-7	6,851	-0.10%
2021/11/03	7	247.50	1	248.50	247.00	6	6,809	0.09%
2021/11/02	4	253.50	0	0.00	252.00	4	6,775	0.06%
2021/11/01	1	245.22	12	254.38	257.50	-11	6,677	-0.16%
2021/10/29	4	247.38	2	246.00	245.00	2	6,571	0.03%
2021/10/28	1	247.50	6	250.25	252.50	-5	6,545	-0.08%
2021/10/27	2.1	244.00	1	247.50	244.50	1.1	6,488	0.02%
2021/10/26	5	245.20	5	247.70	244.50	0	6,511	0.00%
2021/10/25	1	241.00	0	0.00	242.50	1	6,487	0.02%
2021/10/22	8.2	244.94	0	0.00	244.00	8.2	6,498	0.13%
2021/10/21	4.2	253.20	1	256.50	253.00	3.2	6,467	0.05%
2021/10/20	1	255.53	1	258.50	254.50	0	6,446	0.00%
2021/10/19	9.1	258.27	10	257.85	259.00	-0.9	6,348	-0.01%
2021/10/18	6	251.74	18	247.75	249.50	-12	6,260	-0.19%
2021/10/15	7	235.93	2	240.50	240.00	5	6,152	0.08%
2021/10/14	11	238.32	2	240.25	235.50	9	6,115	0.15%
2021/10/13	0	0.00	1	250.00	246.50	-1	6,163	-0.02%
2021/10/12	5.2	243.60	1	248.50	247.00	4.2	6,208	0.07%
2021/10/07	0	0.00	3	249.67	248.50	-3	6,677	-0.04%
2021/10/06	3	243.33	2	244.75	244.50	1	6,838	0.01%
2021/10/05	2.1	243.33	6	245.08	245.00	-3.9	6,788	-0.06%
2021/10/04	2.1	242.48	0	0.00	240.00	2.1	6,716	0.03%
2021/10/01	5	247.61	0	0.00	248.00	5	6,663	0.08%
2021/09/30	0	252.00	4	251.50	252.00	-4	6,611	-0.06%
2021/09/29	2.1	248.29	0	0.00	248.50	2.1	6,538	0.03%
2021/09/28	5.1	252.12	0	0.00	252.50	5.1	6,485	0.08%
2021/09/27	2.1	256.31	1	259.50	258.00	1.1	6,500	0.02%
2021/09/24	3	261.00	5.1	263.79	260.00	-2.1	6,478	-0.03%
2021/09/23	2	252.75	1	254.00	251.50	1	6,459	0.02%
2021/09/22	2	250.02	0	252.00	250.00	2	6,483	0.03%
2021/09/17	0.1	257.70	0	0.00	256.00	0.1	6,393	0.00%
2021/09/16	0	260.50	0	261.50	260.00	0	6,390	0.00%
2021/09/15	2.2	261.79	1	259.00	258.00	1.2	6,445	0.02%
2021/09/14	0.4	265.00	0.3	264.50	263.50	0.2	6,418	0.00%
2021/09/13	6	262.83	0	0.00	263.50	6	6,446	0.09%
2021/09/10	0	270.00	3	270.00	269.00	-3	6,413	-0.05%
2021/09/09	0	271.50	2	270.25	269.50	-2	6,507	-0.03%
2021/09/07	3	270.33	0	0.00	271.50	3	6,535	0.05%
2021/09/06	1	272.50	3	274.00	273.50	-2	6,572	-0.03%
2021/09/03	1.2	269.49	5	271.20	272.00	-3.8	6,531	-0.06%
2021/09/02	3.1	267.84	0	0.00	268.50	3.1	6,505	0.05%
2021/09/01	4.1	271.13	0	0.00	272.00	4.1	6,509	0.06%
2021/08/31	18.2	268.68	2.1	267.36	270.50	16.1	6,447	0.25%
2021/08/30	3	277.33	0	0.00	279.50	3	6,302	0.05%
2021/08/27	0	0.00	0	279.00	279.00	0	6,324	0.00%
2021/08/26	3	276.00	2	276.00	276.50	1	6,330	0.02%
2021/08/25	1	274.00	7	275.35	277.50	-6	6,329	-0.10%
2021/08/24	2	268.25	0	0.00	268.00	2	6,301	0.03%
2021/08/23	0	270.50	4	269.63	270.00	-4	6,332	-0.06%
2021/08/20	6	266.26	2	269.50	263.00	4	6,313	0.06%
2021/08/19	0	0.00	3	271.16	269.00	-3	6,388	-0.05%
2021/08/18	3.2	264.75	0	0.00	267.00	3.2	6,264	0.05%
2021/08/17	9.2	270.73	0	0.00	262.00	9.2	6,120	0.15%
2021/08/16	3.1	275.94	5.2	278.55	279.00	-2.1	5,946	-0.03%
2021/08/13	1	274.00	1	272.50	274.00	0	5,988	0.00%
2021/08/12	5.1	276.23	0	0.00	276.50	5.1	6,034	0.08%
2021/08/11	3	277.18	3	280.17	280.00	0	6,028	0.00%
2021/08/10	1.2	278.70	0	0.00	278.00	1.2	6,107	0.02%
2021/08/09	0.1	282.50	0.1	284.50	281.50	-0.1	6,164	0.00%
2021/08/06	3	285.00	0	0.00	285.00	3	6,230	0.05%
2021/08/04	0.2	287.75	0.1	288.50	286.50	0.1	6,560	0.00%
2021/08/03	3.1	284.84	0	0.00	287.50	3.1	6,696	0.05%
2021/08/02	2.1	286.04	0	0.00	287.00	2.1	6,630	0.03%
2021/07/30	0.1	289.00	0	0.00	287.00	0.1	6,670	0.00%
2021/07/29	0.1	292.57	0	0.00	291.50	0.1	6,744	0.00%
2021/07/28	2.1	291.98	2	292.75	292.00	0.1	6,843	0.00%
2021/07/27	1.2	295.67	1	294.00	292.00	0.2	6,954	0.00%
2021/07/26	2	299.75	0	0.00	299.00	2	7,031	0.03%
2021/07/23	2	306.25	2	307.00	304.00	0	7,221	0.00%
2021/07/22	5	305.00	4	310.63	303.00	1	7,307	0.01%
2021/07/21	0	0.00	2	302.75	306.00	-2	7,336	-0.03%
2021/07/20	7.3	299.95	1	300.00	300.00	6.3	7,312	0.09%
2021/07/19	10	307.75	2	305.75	308.00	8	7,352	0.11%
2021/07/16	3	318.67	2	319.50	319.50	1	7,368	0.01%
2021/07/15	12	324.54	8.5	322.82	320.50	3.5	7,429	0.05%
2021/07/14	4	317.11	24.4	315.57	323.00	-20.3	7,510	-0.27%
2021/07/13	0	0.00	7.1	306.01	307.00	-7.1	7,306	-0.10%
2021/07/12	0	0.00	2	299.25	299.50	-2	7,147	-0.03%
2021/07/09	4.1	294.89	0	0.00	295.00	4.1	7,204	0.06%
2021/07/08	4	299.38	1	300.00	301.50	3	7,236	0.04%
2021/07/07	0	0.00	1	303.00	303.50	-1	7,260	-0.01%
2021/07/06	1	302.00	2	303.25	303.50	-1	7,341	-0.01%
2021/07/05	0	0.00	2	304.00	304.00	-2	7,396	-0.03%
2021/07/02	2	300.00	4	302.75	299.00	-2	7,426	-0.03%
2021/07/01	2.1	298.27	1	302.00	297.50	1.1	7,406	0.01%
2021/06/30	1	301.50	2	302.50	303.00	-1	7,452	-0.01%
2021/06/29	0	0.00	1	299.00	299.50	-1	7,513	-0.01%
2021/06/28	1	294.00	1	297.50	297.00	0	7,553	0.00%
2021/06/25	0	0.00	3	296.17	295.00	-3	7,636	-0.04%
2021/06/24	3.1	289.52	1	291.00	290.00	2.1	7,589	0.03%
2021/06/23	1	295.02	0	0.00	296.00	1	7,550	0.01%
2021/06/22	0.1	296.00	20	297.50	296.00	-19.9	7,564	-0.26%
2021/06/21	2.2	295.56	0	0.00	294.00	2.2	7,547	0.03%
2021/06/18	1	303.00	5	305.20	299.50	-4	7,535	-0.05%
2021/06/17	2	300.00	0	0.00	299.50	2	7,434	0.03%
2021/06/16	2.1	301.98	0	0.00	303.00	2.1	7,548	0.03%
2021/06/15	1.1	301.95	3.1	304.19	302.00	-2	7,627	-0.03%
2021/06/09	1	296.00	0	0.00	295.00	1	7,788	0.01%
2021/06/07	0	0.00	1	298.00	297.00	-1	8,083	-0.01%
2021/06/04	0.1	294.50	4	297.38	297.00	-3.9	8,210	-0.05%
2021/06/03	1	295.50	0	0.00	297.00	1	8,421	0.01%
2021/06/02	0	0.00	3	298.33	298.50	-3	8,510	-0.04%
2021/06/01	2	295.50	0	0.00	297.00	2	8,612	0.02%
2021/05/31	0	0.00	7	295.14	296.00	-7	8,755	-0.08%
2021/05/27	0	0.00	1	290.00	293.50	-1	8,955	-0.01%
2021/05/26	0	0.00	1	290.50	290.00	-1	9,116	-0.01%
2021/05/25	2	288.75	3.1	288.52	290.00	-1.1	9,278	-0.01%
2021/05/24	4	284.25	0	0.00	285.00	4	9,379	0.04%
2021/05/21	1	287.00	2	287.50	289.00	-1	9,496	-0.01%
2021/05/20	0	0.00	4.1	279.25	281.00	-4.1	9,525	-0.04%
2021/05/19	4	273.25	2.2	274.55	273.50	1.8	9,565	0.02%
2021/05/18	3	270.33	0	0.00	274.50	3	9,817	0.03%
2021/05/17	3	266.48	1	264.00	266.50	2	10,280	0.02%
2021/05/14	0	267.00	1	266.50	266.50	-1	10,532	-0.01%
2021/05/13	4.1	266.67	0	0.00	264.50	4.1	10,530	0.04%
2021/05/12	1.2	263.44	0	0.00	265.00	1.2	10,497	0.01%
2021/05/11	5.9	273.73	0	0.00	271.00	5.9	10,427	0.06%
2021/05/07	1	285.58	1	290.50	293.50	0	10,556	0.00%
2021/05/06	3.1	279.73	1	277.00	283.00	2.1	10,604	0.02%
2021/05/05	7.1	288.07	1	286.50	283.50	6.1	10,605	0.06%
2021/05/04	8	292.25	2	291.50	291.50	6	10,601	0.06%
2021/05/03	1	309.47	0	0.00	306.50	1	10,520	0.01%
2021/04/29	2.1	309.83	5.1	308.82	302.50	-3	10,571	-0.03%
2021/04/28	0	0.00	5.1	302.81	305.50	-5.1	10,525	-0.05%
2021/04/27	3	302.50	2	301.75	302.00	1	10,594	0.01%
2021/04/26	2	297.50	5	298.00	298.00	-3	10,649	-0.03%
2021/04/23	5	297.00	1	297.50	297.00	4	11,017	0.04%
2021/04/22	8.1	297.43	6	295.08	293.00	2.1	11,200	0.02%
2021/04/21	3	302.33	4	302.63	301.00	-1	11,269	-0.01%
2021/04/20	7	305.29	11.3	307.96	307.50	-4.3	11,321	-0.04%
2021/04/19	1	296.00	7	298.07	298.00	-6	11,243	-0.05%
2021/04/16	0	0.00	2	295.50	296.50	-2	11,421	-0.02%
2021/04/15	1	293.50	2.1	291.89	295.50	-1.1	11,843	-0.01%
2021/04/14	1.1	289.84	2	291.25	291.50	-0.9	12,150	-0.01%
2021/04/13	2.1	294.46	0.1	295.00	292.00	2	12,554	0.02%
2021/04/12	3.1	293.20	0	0.00	291.00	3.1	12,759	0.02%
2021/04/09	0	0.00	2	299.00	299.00	-2	12,786	-0.02%
2021/04/08	4.2	298.52	0	0.00	297.00	4.2	12,809	0.03%
2021/04/07	1	297.00	0	0.00	298.50	1	12,818	0.01%
2021/04/06	0	0.00	2.1	298.98	298.00	-2.1	12,773	-0.02%
2021/04/01	3.1	291.39	4.2	294.40	295.50	-1.1	12,726	-0.01%
2021/03/31	6.1	289.91	0	0.00	288.00	6.1	12,593	0.05%
2021/03/30	2.1	290.01	0	0.00	292.50	2.1	12,538	0.02%
2021/03/26	0.2	285.40	0	0.00	288.00	0.2	12,493	0.00%
2021/03/25	0.1	281.90	1	283.00	284.00	-0.9	12,538	-0.01%
2021/03/24	1.2	285.21	0	0.00	285.50	1.2	12,556	0.01%
2021/03/23	0	0.00	2	287.50	288.00	-2	12,582	-0.02%
2021/03/22	0	0.00	3.3	286.19	287.00	-3.3	12,608	-0.03%
2021/03/19	5.1	284.17	0	0.00	283.00	5.1	12,739	0.04%
2021/03/18	3.1	285.71	6	289.08	288.00	-2.9	12,699	-0.02%
2021/03/17	0	0.00	7	283.14	284.00	-7	12,670	-0.06%
2021/03/16	1.1	283.05	2.1	283.93	282.00	-1	12,653	-0.01%
2021/03/15	3.1	278.07	1	278.50	277.50	2.1	12,623	0.02%
2021/03/12	1	282.50	8	282.38	282.00	-7	12,679	-0.06%
2021/03/11	7.3	276.89	6.1	276.67	281.50	1.2	12,777	0.01%
2021/03/10	6.1	266.30	0	0.00	265.00	6.1	12,730	0.05%
2021/03/09	4.4	261.60	11	262.91	263.50	-6.6	12,665	-0.05%
2021/03/08	9.1	274.58	4	271.50	270.50	5.1	12,526	0.04%
2021/03/05	1.1	276.62	0	0.00	275.00	1.1	12,528	0.01%
2021/03/04	3	279.68	0	0.00	281.00	3	12,597	0.02%
2021/03/03	21	284.07	0.1	290.50	289.00	20.9	12,531	0.17%
2021/03/02	2.2	287.25	24	292.92	288.00	-21.8	12,523	-0.17%
2021/02/26	4.2	285.41	0	0.00	280.50	4.2	12,443	0.03%
2021/02/25	2	294.98	2	292.25	294.50	0	12,163	0.00%
2021/02/24	5	296.90	0.6	297.58	294.00	4.4	12,077	0.04%
2021/02/23	0	0.00	7.3	298.92	303.00	-7.3	11,987	-0.06%
2021/02/22	5	301.50	1	301.00	301.00	4	11,955	0.03%
2021/02/19	10	299.30	3	300.67	300.00	7	11,887	0.06%
2021/02/18	5.3	307.38	15.5	307.60	306.00	-10.2	11,834	-0.09%
2021/02/17	6	284.63	5	294.00	299.50	1	11,619	0.01%
2021/02/05	12.3	279.95	2.3	281.13	280.50	10	11,080	0.09%
2021/02/04	1	285.00	0.1	285.50	287.00	0.9	10,881	0.01%
2021/02/03	4	285.64	2	288.00	284.00	2	10,819	0.02%
2021/02/02	3.1	288.06	0	0.00	286.00	3.1	10,738	0.03%
2021/02/01	4.1	283.37	17	283.41	285.00	-12.9	10,605	-0.12%
2021/01/29	2	292.00	1	291.00	282.50	1	10,611	0.01%
2021/01/28	2.6	284.76	0	0.00	287.50	2.6	10,465	0.02%
2021/01/27	0	0.00	0.1	286.50	287.50	-0.1	10,350	0.00%
2021/01/26	9.1	290.18	6	290.75	289.00	3.1	10,236	0.03%
2021/01/25	15.1	294.84	1	295.50	295.50	14.1	10,157	0.14%
2021/01/22	17.5	293.64	0	293.50	291.00	17.5	10,248	0.17%
2021/01/21	4.5	294.99	2	296.50	299.00	2.5	10,109	0.02%
2021/01/20	0.1	295.00	0.1	294.62	294.50	0	10,044	0.00%
2021/01/19	1	293.00	0	0.00	294.00	1	9,992	0.01%
2021/01/18	157.2	288.90	155	287.00	289.50	2.2	9,867	0.02%	大買/大賣/
2021/01/15	6	301.08	2	300.75	299.50	4	9,503	0.04%
2021/01/14	3.3	305.14	2.2	305.73	306.00	1.1	9,217	0.01%
2021/01/13	4.2	312.90	2	311.75	312.50	2.2	8,987	0.02%
2021/01/12	11	316.86	5	319.30	314.00	6	8,809	0.07%
2021/01/11	8.1	306.95	5	308.70	313.00	3.1	8,579	0.04%
2021/01/08	11.3	311.57	13.5	315.03	310.00	-2.2	8,383	-0.03%
2021/01/07	11.2	307.44	7.1	311.32	316.00	4.1	7,990	0.05%
2021/01/06	19.4	290.34	16.5	292.85	298.00	2.9	7,644	0.04%
2021/01/05	10.2	277.41	0.2	278.33	276.50	10.1	7,261	0.14%
2021/01/04	11	265.23	7.1	265.86	265.00	3.9	7,118	0.06%
2020/12/31	0.2	263.26	3.1	263.66	263.00	-2.9	7,043	-0.04%
2020/12/30	1.1	256.05	3	258.00	260.00	-1.9	7,019	-0.03%
2020/12/29	3.1	254.98	1	255.00	255.50	2.1	7,001	0.03%
2020/12/28	0	252.00	5	253.80	254.50	-5	7,092	-0.07%
2020/12/25	4	250.25	0	0.00	249.00	4	7,102	0.06%
2020/12/24	3	250.67	0	0.00	247.50	3	7,141	0.04%
2020/12/23	0	249.00	0	0.00	248.00	0	7,158	0.00%
2020/12/22	4	251.50	0.1	248.00	247.00	3.9	7,235	0.05%
2020/12/21	0	253.50	5	254.00	258.00	-5	7,255	-0.07%
2020/12/18	1	245.00	3	248.33	248.00	-2	7,213	-0.03%
2020/12/17	0.1	247.50	1.1	248.86	247.00	-1	7,157	-0.01%
2020/12/16	1	250.00	3	246.67	248.00	-2	7,098	-0.03%
2020/12/15	3	248.50	2	248.50	245.50	1	7,097	0.01%
2020/12/14	1	243.50	10.1	246.04	246.00	-9.1	6,941	-0.13%
2020/12/11	0	248.00	2	245.50	250.50	-2	6,871	-0.03%
2020/12/10	2	247.50	1	245.50	248.00	1	6,838	0.01%
2020/12/09	0	0.00	1	249.00	251.00	-1	6,814	-0.01%
2020/12/08	2.1	247.07	1	247.00	249.00	1.1	6,771	0.02%
2020/12/07	27.9	253.97	4	257.63	250.00	23.9	6,635	0.36%
2020/12/04	2	246.00	5.1	245.74	247.00	-3.1	6,466	-0.05%
2020/12/03	5	232.00	2	232.75	237.00	3	6,338	0.05%
2020/12/02	3	231.00	1.1	231.00	232.00	2	6,322	0.03%
2020/12/01	0.1	226.34	0.4	227.00	227.00	-0.3	6,360	0.00%
2020/11/30	0	0.00	1.8	222.04	224.50	-1.8	6,277	-0.03%
2020/11/27	1.2	221.00	5	219.60	220.00	-3.8	6,122	-0.06%
2020/11/26	0	0.00	6	214.33	216.00	-6	6,102	-0.10%
2020/11/24	1.1	208.14	1	209.00	209.50	0.1	6,033	0.00%
2020/11/23	3.1	211.19	16	211.19	212.00	-12.9	6,041	-0.21%
2020/11/20	3	207.67	2	208.25	209.00	1	5,974	0.02%
2020/11/19	2	207.50	7	207.86	208.00	-5	5,955	-0.08%
2020/11/18	4	201.88	1	203.50	203.00	3	5,913	0.05%
2020/11/17	1	204.00	2.3	203.78	205.50	-1.3	6,011	-0.02%
2020/11/13	1.1	200.91	0	0.00	200.50	1.1	6,028	0.02%
2020/11/12	0	0.00	10	199.95	202.00	-10	6,023	-0.17%
2020/11/11	0	0.00	1	195.50	195.00	-1	5,885	-0.02%
2020/11/10	3	193.67	0	0.00	193.00	3	5,866	0.05%
2020/11/09	1	196.50	2	198.50	197.50	-1	5,906	-0.02%
2020/11/06	2	197.00	1	195.00	194.50	1	6,009	0.02%
2020/11/04	1	189.00	1	192.00	192.00	0	5,991	0.00%
2020/11/03	1	187.00	1	187.50	188.00	0	6,046	0.00%
2020/11/02	2	185.50	2	185.00	188.00	0	6,107	0.00%
2020/10/30	2	191.00	1	195.00	190.00	1	6,184	0.02%
2020/10/28	1	199.50	1	201.00	200.50	0	6,284	0.00%
2020/10/27	1	196.00	4	202.00	203.00	-3	6,435	-0.05%
2020/10/26	0	0.00	0	195.00	194.50	0	6,622	0.00%
2020/10/21	0	0.00	1	197.50	196.50	-1	7,035	-0.01%
2020/10/20	1	196.00	0	0.00	196.50	1	7,119	0.01%
2020/10/19	0	0.00	1	197.50	196.50	-1	7,184	-0.01%
2020/10/12	0	0.00	2	196.00	196.00	-2	7,604	-0.03%
2020/10/08	1	191.00	2	192.75	193.00	-1	7,574	-0.01%
2020/10/05	1	189.00	11	188.73	189.50	-10	7,735	-0.13%
2020/09/30	0	0.00	1	189.50	189.00	-1	7,780	-0.01%
2020/09/29	0	0.00	1	185.00	185.00	-1	7,853	-0.01%
2020/09/25	2	180.00	14	180.00	176.50	-12	8,133	-0.15%
2020/09/24	2	182.25	2	184.00	183.00	0	8,207	0.00%
2020/09/18	2	190.50	13	190.50	191.00	-11	8,586	-0.13%
2020/09/15	0	0.00	1	190.50	188.50	-1	8,983	-0.01%
2020/09/11	13	186.46	2	187.25	187.50	11	9,408	0.12%
2020/09/10	0	0.00	1	184.50	185.50	-1	9,502	-0.01%
2020/09/09	0	0.00	2	182.25	184.00	-2	9,624	-0.02%
2020/09/08	2	182.50	2	183.50	184.50	0	9,664	0.00%
2020/09/07	1	182.50	5	181.00	182.00	-4	9,760	-0.04%
2020/09/04	6	185.75	0	0.00	186.00	6	9,838	0.06%
2020/09/03	8	193.00	0	0.00	191.50	8	9,881	0.08%
2020/09/02	0	0.00	0	191.50	189.50	0	10,189	0.00%
2020/08/31	3	189.83	0	0.00	189.00	3	10,210	0.03%
2020/08/28	1	192.00	0	0.00	194.00	1	10,300	0.01%
2020/08/27	1	192.50	1	193.50	193.50	0	10,476	0.00%
2020/08/25	2	196.75	0	0.00	195.50	2	10,654	0.02%
2020/08/24	0	0.00	3	195.83	197.00	-3	10,689	-0.03%
2020/08/21	4	189.63	1	190.00	191.00	3	10,666	0.03%
2020/08/20	4	192.75	0	0.00	190.50	4	10,526	0.04%
2020/08/18	1	200.00	0.5	201.50	201.50	0.5	10,373	0.01%
2020/08/17	1	202.50	2	203.75	204.00	-1	10,355	-0.01%
2020/08/14	10	202.30	0	0.00	201.50	10	10,369	0.10%
2020/08/13	0	0.00	1	200.50	201.50	-1	10,366	-0.01%
2020/08/12	3	197.17	1	195.00	198.50	2	10,322	0.02%
2020/08/11	1	202.00	0.3	199.50	199.50	0.7	10,220	0.01%
2020/08/10	0	0.00	1	200.00	201.50	-1	10,180	-0.01%
2020/08/07	2	201.00	2	200.75	200.50	0	10,186	0.00%
2020/08/06	2	204.75	0.1	204.00	204.50	2	10,203	0.02%
2020/08/05	3	206.67	0	0.00	204.50	3	10,186	0.03%
2020/08/04	0.2	207.00	1	205.00	207.50	-0.8	10,090	-0.01%
2020/08/03	2.1	203.69	3	204.50	202.50	-0.9	9,991	-0.01%
2020/07/31	1	202.00	6	201.75	200.00	-5	9,801	-0.05%
2020/07/30	2	197.75	9	199.94	197.50	-7	9,591	-0.07%
2020/07/29	6	192.08	2	192.50	191.00	4	9,357	0.04%
2020/07/28	2	189.75	19	190.82	187.00	-17	9,273	-0.18%
2020/07/27	1	188.00	6	187.00	188.50	-5	9,361	-0.05%
2020/07/24	1	186.00	1	188.00	184.50	0	9,299	0.00%
2020/07/23	2	190.50	1	189.50	190.00	1	9,220	0.01%
2020/07/22	1	190.00	3	191.17	192.50	-2	9,198	-0.02%
2020/07/21	1	188.00	2	188.50	185.50	-1	9,011	-0.01%
2020/07/20	2	182.25	0	0.00	182.00	2	8,932	0.02%
2020/07/17	1	188.00	4	186.63	184.00	-3	8,887	-0.03%
2020/07/16	1	183.50	0	0.00	185.00	1	8,791	0.01%
2020/07/15	2	185.00	2	186.25	184.50	0	8,756	0.00%
2020/07/14	2	184.75	4	184.63	185.00	-2	8,739	-0.02%
2020/07/13	2	184.75	4	185.00	186.50	-2	8,712	-0.02%
2020/07/10	3	182.67	3	181.33	183.50	0	8,784	0.00%
2020/07/09	22	181.32	3.2	182.81	180.50	18.8	8,750	0.21%
2020/07/08	2	179.50	5	179.80	179.50	-3	8,643	-0.03%
2020/07/07	1	176.50	2	176.25	175.00	-1	8,588	-0.01%
2020/07/06	4	176.00	3	177.50	176.50	1	8,511	0.01%
2020/07/03	1	166.50	11	168.95	169.50	-10	8,319	-0.12%
2020/07/02	7	165.00	1	165.00	165.50	6	8,224	0.07%
2020/07/01	6	169.17	17.3	169.41	169.50	-11.3	8,169	-0.14%
2020/06/30	3	167.50	0	0.00	167.50	3	8,096	0.04%
2020/06/29	1	167.50	2	169.72	168.50	-1	8,034	-0.01%
2020/06/24	1	169.00	1	171.00	168.00	0	7,845	0.00%
2020/06/23	2	169.75	2	169.75	170.00	0	7,789	0.00%
2020/06/22	0	0.00	12	165.58	169.00	-12	7,631	-0.16%
2020/06/19	0	0.00	1	166.00	166.50	-1	7,541	-0.01%
2020/06/18	0	0.00	8	163.75	162.50	-8	7,329	-0.11%
2020/06/16	0	0.00	2	156.50	157.00	-2	7,248	-0.03%
2020/06/15	1	153.00	2	155.50	153.00	-1	7,265	-0.01%
2020/06/12	3	154.83	3	154.83	155.00	0	7,240	0.00%
2020/06/11	1	160.50	2	158.00	156.50	-1	7,220	-0.01%
2020/06/10	4	161.38	3	162.33	160.50	1	7,181	0.01%
2020/06/09	2.1	161.34	4	158.25	159.00	-1.9	7,355	-0.03%
2020/06/08	1	154.00	2	155.00	155.00	-1	7,223	-0.01%
2020/06/04	3	152.50	0	0.00	152.50	3	7,195	0.04%
2020/06/03	2	149.75	10	149.75	151.50	-8	7,156	-0.11%
2020/06/02	0	0.00	1	145.00	145.00	-1	6,973	-0.01%
2020/06/01	2	141.00	5	142.00	144.00	-3	6,888	-0.04%
2020/05/29	0	0.00	1	138.50	138.00	-1	6,749	-0.01%
2020/05/28	2	138.00	0	0.00	139.00	2	6,715	0.03%
2020/05/26	0	0.00	1	141.00	140.00	-1	6,808	-0.01%
2020/05/22	1	138.00	0	0.00	138.00	1	6,852	0.01%
2020/05/21	0	0.00	1	140.50	141.50	-1	6,869	-0.01%
2020/05/19	0	0.00	1	141.00	141.00	-1	6,855	-0.01%
2020/05/15	1	138.50	1	140.50	138.50	0	6,829	0.00%
2020/05/14	0	0.00	2	141.50	140.00	-2	6,788	-0.03%
2020/05/13	1	140.00	0	0.00	140.50	1	6,751	0.01%
2020/05/12	1	137.50	0	0.00	137.00	1	6,687	0.01%
2020/05/07	0	0.00	1	139.00	139.00	-1	6,695	-0.01%
2020/05/06	0	0.00	2	138.25	138.50	-2	6,732	-0.03%
2020/05/05	1	140.00	2	139.50	139.00	-1	6,692	-0.01%
2020/05/04	3	136.33	0	0.00	136.00	3	6,700	0.04%
2020/04/30	0	0.00	4	141.50	140.00	-4	6,627	-0.06%
2020/04/27	1	134.00	2	133.50	133.50	-1	6,652	-0.02%
2020/04/23	1	130.00	1	130.50	129.50	0	6,769	0.00%
2020/04/21	4	128.88	1	129.00	128.50	3	6,834	0.04%
2020/04/20	1	131.00	0	0.00	131.00	1	6,824	0.01%
2020/04/17	1	137.00	1	136.50	134.50	0	6,786	0.00%
2020/04/16	1	134.50	0	0.00	134.00	1	6,778	0.01%
2020/04/15	1	137.00	11	134.82	136.50	-10	6,857	-0.15%
2020/04/14	1	131.00	5	131.50	132.00	-4	6,752	-0.06%
2020/04/10	0	0.00	3	128.17	128.00	-3	6,762	-0.04%
2020/04/09	0	0.00	1	124.00	125.00	-1	6,768	-0.01%
2020/04/08	1	126.00	3	124.17	125.00	-2	6,739	-0.03%
2020/04/07	2	121.25	1	121.00	121.00	1	6,709	0.01%
2020/04/06	1	117.50	0	0.00	119.00	1	6,804	0.01%
2020/04/01	0	0.00	2	121.00	120.00	-2	6,727	-0.03%
2020/03/31	0	0.00	1	121.00	120.50	-1	6,725	-0.01%
2020/03/30	0	121.50	2	117.00	119.50	-2	6,668	-0.03%
2020/03/27	0	118.50	2	117.50	118.00	-2	6,654	-0.03%
2020/03/26	1	119.50	1	120.00	120.00	0	6,631	0.00%
2020/03/25	1	119.00	3	119.50	119.00	-2	6,698	-0.03%
2020/03/24	1	119.00	0	0.00	115.00	1	6,667	0.01%
2020/03/23	2	111.25	0	0.00	112.50	2	6,714	0.03%
2020/03/20	4	115.13	0	0.00	117.50	4	6,693	0.06%
2020/03/19	2	110.75	0	0.00	111.00	2	6,643	0.03%
2020/03/18	2	115.50	0	0.00	115.00	2	6,604	0.03%
2020/03/16	3	118.33	0	0.00	118.00	3	6,460	0.05%
2020/03/13	5	114.60	2	119.75	120.00	3	6,356	0.05%
2020/03/12	5	126.80	2	130.50	123.50	3	6,073	0.05%
2020/03/11	4	134.75	0	0.00	133.00	4	5,867	0.07%
2020/03/10	1	134.00	1	135.00	133.00	0	5,832	0.00%
2020/03/09	2	135.00	0	0.00	133.00	2	5,776	0.03%
2020/03/03	0	0.00	7	139.00	138.00	-7	5,843	-0.12%
2020/03/02	0	0.00	2	138.50	138.00	-2	5,835	-0.03%
2020/02/26	0	0.00	1	143.00	142.00	-1	5,842	-0.02%
2020/02/25	1	140.00	0	0.00	141.00	1	5,806	0.02%
2020/02/24	1	141.50	0	0.00	141.50	1	5,792	0.02%
2020/02/20	1	144.00	0	0.00	144.00	1	5,860	0.02%
2020/02/18	4	142.88	0	0.00	142.00	4	5,914	0.07%
2020/02/17	2	144.50	0	0.00	144.50	2	5,893	0.03%
2020/02/14	2	144.25	2	145.50	146.50	0	5,939	0.00%
2020/02/13	0	0.00	1	146.00	145.50	-1	5,910	-0.02%
2020/02/12	3	143.00	1	144.00	144.00	2	5,916	0.03%
2020/02/11	1	142.00	0	0.00	142.50	1	5,928	0.02%
2020/02/10	1.1	141.63	60	142.62	143.00	-58.9	6,084	-0.97%
2020/02/07	1	144.00	0	0.00	143.50	1	6,221	0.02%
2020/02/06	0	0.00	1.1	147.00	147.00	-1.1	6,445	-0.02%
2020/02/05	0	0.00	2	142.50	145.50	-2	6,521	-0.03%
2020/02/03	0	0.00	4	140.00	140.50	-4	6,618	-0.06%
2020/01/31	2.1	143.52	2	143.25	143.00	0.1	6,656	0.00%
2020/01/30	3.1	145.60	4	144.75	143.00	-0.9	6,897	-0.01%
2020/01/20	0	0.00	15	152.70	152.50	-15	6,756	-0.22%
2020/01/17	0	0.00	1	151.50	152.00	-1	6,685	-0.01%
2020/01/16	1	150.00	1.1	150.91	151.00	-0.1	6,757	0.00%
2020/01/15	1	149.00	0	0.00	148.50	1	6,755	0.01%
2020/01/13	1	151.00	0	0.00	149.50	1	6,828	0.01%
2020/01/10	3	150.17	1.2	151.00	151.00	1.8	6,891	0.03%
2020/01/09	1	152.50	1	150.50	152.00	0	6,880	0.00%
2020/01/07	2	147.50	4	147.00	149.00	-2	6,885	-0.03%
2020/01/06	4	149.00	1	149.50	149.00	3	7,018	0.04%
2020/01/03	2	150.00	2	151.50	151.50	0	7,172	0.00%
2020/01/02	4	151.13	0	0.00	151.00	4	7,145	0.06%
2019/12/31	1	151.50	18	152.14	151.50	-17	7,212	-0.24%
2019/12/30	0	0.00	131	151.96	152.00	-131	7,322	-1.79%	大賣/鉅額交易
2019/12/27	0	0.00	4	147.88	148.00	-4	7,179	-0.06%
2019/12/26	1	145.50	0	0.00	146.00	1	7,226	0.01%
2019/12/24	1	146.00	0	0.00	146.50	1	7,488	0.01%
2019/12/23	0	0.00	1	148.00	148.50	-1	7,697	-0.01%
2019/12/20	1	147.00	12	147.00	146.50	-11	8,017	-0.14%
2019/12/19	2	150.00	1	150.00	150.50	1	8,048	0.01%
2019/12/18	0	0.00	1	150.50	150.00	-1	8,014	-0.01%
2019/12/17	1	147.00	1	147.50	149.50	0	8,012	0.00%
2019/12/16	0	0.00	11	147.59	148.50	-11	7,995	-0.14%
2019/12/13	0	0.00	5	145.00	145.50	-5	7,920	-0.06%
2019/12/12	0	0.00	1	143.50	143.00	-1	7,841	-0.01%
2019/12/11	0	0.00	4	142.00	142.50	-4	7,878	-0.05%
2019/12/10	2	141.50	0	0.00	142.50	2	7,874	0.03%
2019/12/09	2	142.50	13	143.04	143.00	-11	7,882	-0.14%
2019/12/03	5	140.90	2	141.25	141.50	3	7,734	0.04%
2019/12/02	2	140.00	0	0.00	140.50	2	7,742	0.03%
2019/11/29	2	139.75	0	0.00	140.00	2	7,695	0.03%
2019/11/28	2	141.00	2	141.25	142.00	0	7,588	0.00%
2019/11/27	0.2	139.00	0	0.00	139.00	0.2	7,523	0.00%
2019/11/26	3	139.50	2	139.00	138.50	1	7,516	0.01%
2019/11/25	1	138.50	0	0.00	138.50	1	7,374	0.01%
2019/11/20	1	137.00	1	138.00	137.00	0	7,488	0.00%
2019/11/19	0	0.00	6	138.50	139.50	-6	7,466	-0.08%
2019/11/18	1	135.50	1	135.50	136.50	0	7,375	0.00%
2019/11/15	7	133.57	0	0.00	133.50	7	7,406	0.09%
2019/11/14	4	134.63	0	0.00	134.50	4	7,315	0.05%
2019/11/13	1	135.50	0	0.00	135.50	1	7,322	0.01%
2019/11/08	0	0.00	5	139.50	139.50	-5	7,220	-0.07%
2019/11/07	5	137.90	1	137.00	139.50	4	7,145	0.06%
2019/11/06	7	141.57	10	142.60	140.50	-3	6,929	-0.04%
2019/11/05	11	140.82	16	139.31	141.00	-5	6,785	-0.07%
2019/11/04	1	134.50	0	0.00	134.50	1	6,596	0.02%
2019/11/01	1	134.00	10	133.50	133.50	-9	6,568	-0.14%
2019/10/31	0	0.00	17	135.74	134.00	-17	6,637	-0.26%
2019/10/30	0	0.00	2	134.75	135.50	-2	6,636	-0.03%
2019/10/29	29	134.79	0	0.00	134.00	29	6,593	0.44%
2019/10/28	1	140.50	0	0.00	140.50	1	6,289	0.02%
2019/10/25	1	139.50	6	139.92	139.50	-5	6,228	-0.08%
2019/10/24	1	139.00	13	139.35	139.50	-12	6,184	-0.19%
2019/10/23	1	137.50	3	137.00	137.50	-2	6,128	-0.03%
2019/10/22	3	136.50	0	0.00	136.50	3	6,120	0.05%
2019/10/21	10	135.00	2	135.50	136.00	8	6,087	0.13%
2019/10/18	0	0.00	1	136.00	136.50	-1	5,989	-0.02%
2019/10/17	0	0.00	9	132.50	134.00	-9	5,908	-0.15%
2019/10/16	7	132.79	3	132.50	132.50	4	5,939	0.07%
2019/10/15	1	132.00	1	133.50	133.00	0	5,871	0.00%
2019/10/14	110	132.85	3	132.83	133.00	107	5,856	1.83%	大買/鉅額交易
2019/10/09	19	128.26	0	0.00	127.00	19	5,664	0.34%
2019/10/08	5.1	132.00	0	0.00	131.50	5.1	5,447	0.09%
2019/10/07	1	133.50	0	0.00	133.50	1	5,436	0.02%
2019/10/04	5	132.00	0	0.00	131.50	5	5,370	0.09%
2019/10/03	1	132.50	0	0.00	133.00	1	5,228	0.02%
2019/10/01	1	133.00	1	134.00	134.00	0	5,106	0.00%
2019/09/27	5	132.60	2	132.50	132.50	3	4,987	0.06%
2019/09/26	21	134.81	0	0.00	134.00	21	4,848	0.43%
2019/09/25	24	137.94	0	0.00	136.00	24	4,679	0.51%
2019/09/24	3	144.00	0	0.00	143.00	3	4,409	0.07%
2019/09/23	0	0.00	1	146.00	146.00	-1	4,318	-0.02%
2019/09/20	2	146.25	0	0.00	145.50	2	4,329	0.05%
2019/09/19	3	148.50	1	149.00	148.50	2	4,250	0.05%
2019/09/17	2	145.50	0	0.00	145.50	2	4,318	0.05%
2019/09/12	12	146.92	0	0.00	145.50	12	4,407	0.27%
2019/09/10	1	147.00	0	0.00	146.50	1	4,514	0.02%
2019/09/09	2	147.50	0	0.00	147.50	2	4,559	0.04%
2019/09/06	0	0.00	2	147.25	148.50	-2	4,603	-0.04%
2019/09/05	0	0.00	1	147.50	147.50	-1	4,620	-0.02%
2019/08/29	1	144.00	0	0.00	143.50	1	4,697	0.02%
2019/08/28	1	144.50	0	0.00	144.50	1	4,739	0.02%
2019/08/27	1	145.50	0	0.00	145.50	1	4,837	0.02%
2019/08/26	2	145.25	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%
2019/08/16	1	147.50	0	0.00	146.50	1	5,531	0.02%
2019/08/15	1	147.50	0	0.00	147.50	1	5,577	0.02%
2019/08/14	1	150.00	0	0.00	149.00	1	5,652	0.02%
2019/08/12	1	149.50	0	0.00	149.00	1	5,746	0.02%
2019/08/07	4	149.75	1	149.50	149.50	3	5,834	0.05%
2019/08/05	2	151.00	0	0.00	148.50	2	5,832	0.03%
2019/08/02	1	149.50	0	0.00	152.50	1	5,845	0.02%
2019/08/01	2	153.00	2	154.50	153.00	0	5,810	0.00%
2019/07/31	1	149.50	0	0.00	151.50	1	5,702	0.02%
2019/07/29	0	0.00	2	150.00	150.00	-2	5,816	-0.03%
2019/07/25	12	150.88	0	0.00	149.50	12	5,956	0.20%
2019/07/24	2	150.75	3	151.17	151.50	-1	5,931	-0.02%
2019/07/23	4	148.38	0	0.00	149.50	4	5,877	0.07%
2019/07/22	2	148.50	0	0.00	148.00	2	5,862	0.03%
2019/07/19	7	148.43	1	150.00	148.00	6	5,882	0.10%
2019/07/18	1	147.50	1	147.50	147.50	0	5,889	0.00%
2019/07/17	12	151.75	0	0.00	150.00	12	5,804	0.21%
2019/07/16	12	153.08	0	0.00	154.50	12	5,759	0.21%
2019/07/15	1	154.00	0	0.00	154.50	1	5,707	0.02%
2019/07/12	1	151.50	0	0.00	151.00	1	5,673	0.02%
2019/07/11	10	153.50	0	0.00	152.00	10	5,683	0.18%
2019/07/04	2	155.00	50	153.35	155.00	-48	5,949	-0.81%
2019/07/03	2	153.50	0	0.00	152.00	2	5,980	0.03%
2019/07/02	1	155.50	0	0.00	155.00	1	6,103	0.02%
2019/07/01	3	159.67	3.1	160.00	160.50	-0.1	6,084	0.00%
2019/06/28	2	156.00	0	0.00	157.50	2	6,021	0.03%
2019/06/27	0	0.00	1	156.00	156.00	-1	6,059	-0.02%
2019/06/21	0	0.00	2	159.00	159.50	-2	6,074	-0.03%
2019/06/20	4	158.50	3	158.67	159.00	1	5,974	0.02%
2019/06/19	2	156.00	7	155.29	158.00	-5	6,030	-0.08%
2019/06/18	0	0.00	1	153.50	152.00	-1	6,140	-0.02%
2019/06/17	1	153.50	4	153.00	153.00	-3	6,239	-0.05%
2019/06/14	0	0.00	1	149.50	148.00	-1	6,291	-0.02%
2019/06/13	1	150.00	1	151.50	150.50	0	6,326	0.00%
2019/06/12	0	0.00	1	151.50	151.50	-1	6,386	-0.02%
2019/06/11	0	0.00	1.1	150.47	151.00	-1.1	6,477	-0.02%
2019/06/10	2	150.75	4	151.38	151.50	-2	6,602	-0.03%
2019/06/06	0	0.00	1	148.50	148.00	-1	6,907	-0.01%
2019/06/05	8	149.50	58	148.48	146.00	-50	6,915	-0.72%
2019/06/04	87	149.79	38	151.01	149.50	49	6,928	0.71%
2019/06/03	0	0.00	4	148.25	148.00	-4	6,907	-0.06%
2019/05/31	5	142.80	0	0.00	142.50	5	6,862	0.07%
2019/05/24	0	0.00	3	139.50	140.00	-3	6,832	-0.04%
2019/05/23	4	136.25	2	136.50	136.50	2	6,779	0.03%
2019/05/22	0	0.00	1	140.50	140.50	-1	6,709	-0.01%
2019/05/21	0	0.00	1	143.50	143.00	-1	6,750	-0.01%
2019/05/17	1.1	146.29	0	0.00	142.50	1.1	6,712	0.02%
2019/05/16	2	145.75	0	0.00	144.00	2	6,741	0.03%
2019/05/15	10	149.00	0	0.00	147.50	10	6,796	0.15%
2019/05/14	10	147.00	0	0.00	149.00	10	6,880	0.15%
2019/05/10	2	150.00	0	0.00	150.50	2	6,939	0.03%
2019/05/09	34	152.09	0	0.00	151.00	34	6,955	0.49%
2019/05/08	3	155.50	0	0.00	155.50	3	6,990	0.04%
2019/05/07	2	156.50	0	0.00	155.50	2	6,969	0.03%
2019/05/06	4	154.25	0	0.00	153.50	4	7,030	0.06%
2019/05/03	1	158.00	0	0.00	160.50	1	7,026	0.01%
2019/05/02	4	158.88	0	0.00	159.50	4	7,058	0.06%
2019/04/30	1	162.00	1	162.50	162.50	0	7,030	0.00%
2019/04/25	2	160.50	0	0.00	162.50	2	7,395	0.03%
2019/04/23	0	0.00	1	159.50	160.50	-1	7,710	-0.01%
2019/04/22	1	160.00	3	160.00	160.00	-2	7,772	-0.03%
2019/04/19	3	159.33	0	0.00	159.00	3	7,897	0.04%
2019/04/17	0	0.00	1	162.00	162.00	-1	8,229	-0.01%
2019/04/09	0	0.00	2	163.00	164.00	-2	8,641	-0.02%
2019/04/08	1	164.50	8	164.38	165.00	-7	8,634	-0.08%
2019/04/01	2	156.00	1	156.50	156.00	1	8,408	0.01%
2019/03/29	1	156.50	0	0.00	159.00	1	8,306	0.01%
2019/03/28	0	0.00	80	159.00	161.50	-80	8,347	-0.96%
2019/03/27	1	161.00	1	162.00	162.50	0	8,437	0.00%
2019/03/26	1	161.00	2	160.25	162.00	-1	8,422	-0.01%
2019/03/25	2	156.25	0	0.00	156.00	2	8,371	0.02%
2019/03/22	2	161.50	1	162.00	161.50	1	8,319	0.01%
2019/03/21	1	158.00	10	159.60	160.50	-9	8,304	-0.11%
2019/03/14	0	0.00	2	149.75	150.00	-2	7,943	-0.03%
2019/03/13	0	0.00	2	147.50	148.00	-2	7,944	-0.03%
2019/03/12	40	146.24	3	145.50	144.00	37	7,799	0.47%
2019/03/11	0	0.00	1	151.00	152.00	-1	7,540	-0.01%
2019/03/05	3	153.83	0	0.00	153.50	3	7,930	0.04%
2019/03/04	1	160.00	8	157.19	157.00	-7	7,920	-0.09%
2019/02/26	0	0.00	2	153.25	152.50	-2	7,707	-0.03%
2019/02/20	0	0.00	1	155.00	154.50	-1	7,734	-0.01%
2019/02/19	26	152.27	0	0.00	152.50	26	7,654	0.34%
2019/02/18	0	0.00	1	155.00	154.00	-1	7,663	-0.01%
2019/02/15	0	0.00	25	155.10	155.00	-25	7,685	-0.33%
2019/02/14	0	0.00	2	155.50	154.50	-2	7,670	-0.03%
2019/02/13	1	154.50	0	0.00	153.50	1	7,584	0.01%
2019/02/12	0	0.00	7	152.93	153.00	-7	7,515	-0.09%
2019/02/11	0	0.00	1	151.00	151.50	-1	7,536	-0.01%
2019/01/30	0	0.00	1	150.00	151.00	-1	7,521	-0.01%
2019/01/29	1	148.50	0	0.00	149.00	1	7,570	0.01%
2019/01/25	2	154.25	12	154.08	154.00	-10	7,685	-0.13%
2019/01/24	0	0.00	1	152.00	152.50	-1	7,789	-0.01%
2019/01/21	1	152.00	6	152.42	152.00	-5	8,306	-0.06%
2019/01/17	2	153.75	4	149.63	150.00	-2	8,329	-0.02%
2019/01/15	4	147.63	16	148.78	150.00	-12	8,237	-0.15%
2019/01/11	0	0.00	1	144.50	142.00	-1	8,003	-0.01%
2019/01/10	2	143.50	10	144.40	145.00	-8	7,900	-0.10%
2019/01/09	1	143.00	12	143.71	144.50	-11	7,862	-0.14%
2019/01/08	11	141.36	8.4	140.12	140.50	2.6	7,698	0.03%
2019/01/07	1	137.00	7	136.29	138.00	-6	7,555	-0.08%
2019/01/04	1	131.00	1	130.00	131.00	0	7,460	0.00%
2019/01/03	0	0.00	1	128.00	130.00	-1	7,520	-0.01%
2018/12/27	1	127.50	2	128.25	127.50	-1	7,887	-0.01%
2018/12/26	1	126.00	0	0.00	126.00	1	7,971	0.01%
2018/12/24	0	0.00	1	128.00	128.00	-1	8,272	-0.01%
2018/12/20	0	0.00	3	132.67	133.00	-3	9,149	-0.03%
2018/12/19	0	0.00	1	132.50	132.50	-1	9,063	-0.01%
2018/12/18	0	0.00	1	130.50	132.00	-1	9,055	-0.01%
2018/12/14	0	0.00	5	131.10	131.50	-5	9,179	-0.05%
2018/12/13	0	0.00	9	130.61	131.00	-9	9,134	-0.10%
2018/12/12	1	129.00	1	129.00	128.50	0	9,064	0.00%
2018/12/11	1	128.00	1	128.50	128.00	0	9,172	0.00%
2018/12/04	0	0.00	1	130.00	130.00	-1	9,435	-0.01%
2018/12/03	0	0.00	3	130.00	130.00	-3	9,468	-0.03%
2018/11/30	0	0.00	2	130.00	130.00	-2	9,397	-0.02%
2018/11/29	3	128.50	0	0.00	128.50	3	9,248	0.03%
2018/11/27	0	0.00	1	127.00	126.50	-1	9,194	-0.01%
2018/11/26	2	123.50	4	122.75	122.00	-2	9,369	-0.02%
2018/11/23	1	119.50	2	120.25	120.00	-1	9,678	-0.01%
2018/11/21	2	125.25	0	0.00	125.50	2	10,420	0.02%
2018/11/16	0	0.00	1	128.00	128.50	-1	10,284	-0.01%
2018/11/15	1	127.00	0	0.00	127.50	1	10,238	0.01%
2018/11/12	0	0.00	5	128.50	128.50	-5	10,074	-0.05%
2018/11/09	1	127.00	0	0.00	128.00	1	10,063	0.01%
2018/11/08	0	0.00	1	130.50	130.00	-1	10,040	-0.01%
2018/11/07	0	0.00	2	129.25	130.00	-2	10,001	-0.02%
2018/11/05	1	127.00	0	0.00	129.00	1	9,888	0.01%
2018/11/02	5	127.60	3	128.50	129.00	2	9,831	0.02%
2018/11/01	4	130.00	0	0.00	130.00	4	9,705	0.04%
2018/10/31	0	0.00	4	129.38	130.00	-4	9,490	-0.04%
2018/10/30	19	124.05	26	124.79	125.00	-7	9,097	-0.08%
2018/10/29	22	119.48	24	119.50	119.50	-2	8,878	-0.02%
2018/10/26	6	121.58	14	122.79	121.50	-8	8,811	-0.09%
2018/10/25	1	121.00	2	120.25	121.50	-1	8,785	-0.01%
2018/10/24	15	119.80	4	123.00	123.00	11	8,712	0.13%
2018/10/22	1	118.50	3	122.00	122.50	-2	8,704	-0.02%
2018/10/19	2	119.50	1	118.00	118.50	1	8,672	0.01%
2018/10/18	0	0.00	4	117.75	119.50	-4	8,657	-0.05%
2018/10/17	3	118.83	3	118.50	117.00	0	8,641	0.00%
2018/10/15	1	117.00	0	0.00	117.00	1	8,498	0.01%
2018/10/12	1	116.00	2	118.75	118.50	-1	8,417	-0.01%
2018/10/11	2	109.75	1	112.50	111.50	1	8,264	0.01%
2018/10/09	1	117.50	3	116.67	117.50	-2	8,067	-0.02%
2018/10/08	4	115.00	4	114.50	114.50	0	8,002	0.00%
2018/10/05	9	117.94	0	0.00	118.50	9	7,868	0.11%
2018/10/04	1	122.50	1	123.00	123.50	0	7,750	0.00%
2018/10/03	2	124.75	4	126.25	125.00	-2	7,668	-0.03%
2018/10/02	3	126.33	7	127.57	128.00	-4	7,578	-0.05%
2018/10/01	5	130.00	4	130.63	129.50	1	7,478	0.01%
2018/09/28	15	130.73	4.2	131.36	131.00	10.8	7,307	0.15%
2018/09/27	1	125.50	15	124.37	125.50	-14	6,958	-0.20%
2018/09/25	0	0.00	3	121.00	120.00	-3	6,701	-0.04%
2018/09/21	2	120.50	2	121.50	119.00	0	6,672	0.00%
2018/09/18	5	118.00	5	119.20	120.00	0	6,572	0.00%
2018/09/17	2.1	120.98	9	119.78	120.00	-7	6,529	-0.11%
2018/09/12	12	116.54	11	117.55	116.50	1	6,347	0.02%
2018/09/11	7	118.64	6	119.67	118.50	1	6,300	0.02%
2018/09/10	1	117.50	4	118.75	119.50	-3	6,288	-0.05%
2018/09/07	3	119.50	10	120.15	120.50	-7	6,297	-0.11%
2018/09/06	0	0.00	1	121.00	121.50	-1	6,211	-0.02%
2018/09/05	9	123.28	10	124.35	122.00	-1	6,193	-0.02%
2018/09/04	7	124.07	15	124.07	124.00	-8	6,157	-0.13%
2018/09/03	17	121.76	19	123.74	121.50	-2	6,137	-0.03%
2018/08/31	14	122.61	0	0.00	123.00	14	6,083	0.23%
2018/08/30	14	121.57	8	121.00	121.00	6	5,859	0.10%
2018/08/29	8	119.19	459	111.32	118.50	-451	5,525	-8.16%	大賣/鉅額交易
2018/08/28	452	112.33	2	111.25	112.00	450	4,938	9.11%	大買/鉅額交易
2018/08/21	0	0.00	1	106.00	105.50	-1	4,773	-0.02%
2018/08/16	3	103.50	0	0.00	103.00	3	4,784	0.06%
2018/08/08	0	0.00	1	108.00	109.50	-1	4,738	-0.02%
2018/08/06	0	0.00	5	107.00	107.00	-5	4,773	-0.10%
2018/08/03	0	0.00	1.7	108.20	108.00	-1.7	4,818	-0.04%
2018/08/02	0	0.00	4	106.38	106.50	-4	4,838	-0.08%
2018/08/01	0	0.00	2	107.00	107.50	-2	4,820	-0.04%
2018/07/30	1	106.00	0	0.00	104.50	1	4,968	0.02%
2018/07/27	2	105.50	1	108.00	108.00	1	4,951	0.02%
2018/07/23	0	0.00	1	104.50	104.00	-1	5,378	-0.02%
2018/07/18	0	0.00	2	104.50	105.00	-2	5,671	-0.04%
2018/07/17	1	102.50	0	0.00	102.00	1	5,749	0.02%
2018/07/13	1	104.50	1	104.50	105.00	0	5,909	0.00%
2018/07/10	1	102.00	1	102.50	102.50	0	5,980	0.00%
2018/07/06	1	98.90	0	0.00	99.20	1	6,187	0.02%
2018/07/03	0	0.00	2	104.25	104.00	-2	5,982	-0.03%
2018/07/02	3	104.83	2	104.75	104.50	1	5,999	0.02%
2018/06/29	0	0.00	1	109.50	109.50	-1	5,980	-0.02%
2018/06/28	3	107.00	0	0.00	107.00	3	5,902	0.05%
2018/06/26	2	108.00	0	0.00	108.00	2	5,854	0.03%
2018/06/22	2	110.50	0	0.00	110.50	2	5,854	0.03%
2018/06/19	1	110.00	0	0.00	110.50	1	6,028	0.02%
2018/06/15	1	113.00	3	114.00	113.50	-2	6,015	-0.03%
2018/06/14	1	115.50	1	115.50	114.00	0	6,025	0.00%
2018/06/13	0	0.00	1	117.00	117.00	-1	6,070	-0.02%
2018/06/12	0	0.00	2	116.50	115.00	-2	6,134	-0.03%
2018/06/11	0	0.00	1	117.50	116.50	-1	6,112	-0.02%
2018/06/08	0	0.00	2	113.00	113.50	-2	6,015	-0.03%
2018/06/07	1	113.00	2	112.50	113.50	-1	5,962	-0.02%
2018/06/06	1	113.00	0	0.00	113.00	1	6,038	0.02%
2018/06/05	1	112.00	0	0.00	112.00	1	6,142	0.02%
2018/06/04	2	113.50	0	0.00	114.50	2	6,145	0.03%
2018/06/01	1	113.50	0	0.00	114.50	1	6,148	0.02%
2018/05/30	3	112.00	0	0.00	112.00	3	6,035	0.05%
2018/05/28	1	113.50	0	0.00	113.50	1	6,090	0.02%
2018/05/23	1	112.50	5	114.00	112.50	-4	6,122	-0.07%
2018/05/22	2	115.00	0	0.00	114.50	2	6,103	0.03%
2018/05/21	0	0.00	1	117.99	117.50	-1	6,146	-0.02%
2018/05/17	2	114.25	2	114.75	113.50	0	6,104	0.00%
2018/05/15	1	115.00	2	116.00	115.00	-1	6,121	-0.02%
2018/05/14	0	0.00	0.7	116.00	115.50	-0.7	6,168	-0.01%
2018/05/10	0	0.00	1	115.00	115.00	-1	6,092	-0.02%
2018/05/09	1	113.50	1	114.00	113.00	0	6,041	0.00%
2018/05/08	2	113.75	1	114.00	114.50	1	6,026	0.02%
2018/05/07	3	113.00	5	112.00	112.00	-2	5,916	-0.03%
2018/05/04	4	104.63	1	107.50	107.00	3	5,781	0.05%
2018/05/03	2	104.75	0	0.00	104.00	2	5,706	0.04%
2018/05/02	1	108.00	0	0.00	108.00	1	5,589	0.02%
2018/04/30	4	107.25	3	108.00	108.00	1	5,522	0.02%
2018/04/27	4	109.88	1	112.00	110.00	3	5,526	0.05%
2018/04/26	1	109.00	0	0.00	110.00	1	5,608	0.02%
2018/04/25	0	0.00	1	112.00	111.50	-1	5,573	-0.02%
2018/04/24	6	111.17	2	110.75	111.50	4	5,640	0.07%
2018/04/23	7	115.43	0	0.00	114.50	7	5,572	0.13%
2018/04/20	2	118.25	0	0.00	119.00	2	5,540	0.04%
2018/04/19	2	120.00	1	120.00	120.00	1	5,458	0.02%
2018/04/18	4	118.00	7	118.71	120.00	-3	5,417	-0.06%
2018/04/17	4	119.88	0	0.00	120.00	4	5,419	0.07%
2018/04/13	6	120.92	1	121.00	120.50	5	5,338	0.09%
2018/04/12	10	123.55	0	0.00	123.50	10	5,212	0.19%
2018/04/10	1	127.50	0.1	128.00	127.50	0.9	5,064	0.02%
2018/04/09	2	127.25	2	128.01	127.50	0	5,109	0.00%
2018/04/03	0	0.00	1	128.00	128.00	-1	5,119	-0.02%
2018/03/31	1	131.00	1	131.00	130.50	0	5,146	0.00%
2018/03/29	1	129.00	0	0.00	130.00	1	5,147	0.02%
2018/03/28	3	128.50	0	0.00	128.50	3	5,137	0.06%
2018/03/27	2	131.00	3.1	130.39	131.50	-1.1	5,139	-0.02%
2018/03/26	5	126.40	0	0.00	127.00	5	5,070	0.10%
2018/03/23	4.1	127.90	6	128.00	128.00	-1.9	4,954	-0.04%
2018/03/22	3	131.17	0	0.00	130.00	3	4,823	0.06%
2018/03/20	12	132.54	0	0.00	132.00	12	4,792	0.25%
2018/03/19	2	135.00	0	0.00	134.50	2	4,704	0.04%
2018/03/15	1	136.50	0	0.00	136.50	1	4,569	0.02%
2018/03/13	1	137.00	8	136.00	137.00	-7	4,595	-0.15%
2018/03/12	1	135.00	0	0.00	135.50	1	4,581	0.02%
2018/03/09	3	133.83	1	134.50	135.50	2	4,492	0.04%
2018/03/08	2	137.00	0	0.00	137.00	2	4,425	0.05%
2018/03/07	3	138.50	0	0.00	137.00	3	4,389	0.07%
2018/03/05	1	138.50	1	140.00	138.50	0	4,454	0.00%
2018/03/02	2	138.00	0	0.00	138.00	2	4,494	0.04%
2018/03/01	0	0.00	2	139.75	139.50	-2	4,601	-0.04%
2018/02/26	3	140.00	0	0.00	139.50	3	4,733	0.06%
2018/02/21	5	137.00	1	137.50	137.50	4	4,918	0.08%
2018/02/09	4	132.63	0	0.00	134.50	4	4,935	0.08%
2018/02/08	1	137.00	0	0.00	137.00	1	4,890	0.02%
2018/02/07	1	139.00	0	0.00	137.00	1	4,959	0.02%
2018/02/06	1	137.50	5	137.40	138.50	-4	4,932	-0.08%
2018/02/05	0	0.00	5	144.00	145.00	-5	4,842	-0.10%
2018/02/02	0	0.00	1	146.50	147.00	-1	4,851	-0.02%
2018/01/31	0	0.00	2	148.00	147.00	-2	5,023	-0.04%
2018/01/30	10	146.50	1	146.00	146.00	9	5,010	0.18%
2018/01/29	32	145.55	0	0.00	146.50	32	5,007	0.64%
2018/01/25	22	149.82	0	0.00	147.50	22	5,045	0.44%
2018/01/23	0	0.00	14	149.39	147.50	-14	5,113	-0.27%
2018/01/22	1	147.00	3	147.67	149.00	-2	4,988	-0.04%
2018/01/19	1	144.50	6	143.67	144.50	-5	4,846	-0.10%
2018/01/18	20	142.50	9	141.61	143.00	11	4,788	0.23%
2018/01/17	0	0.00	3	139.00	139.00	-3	4,719	-0.06%
2018/01/16	1	137.50	0	0.00	140.00	1	4,687	0.02%
2018/01/12	7	136.29	0	0.00	136.50	7	4,699	0.15%
2018/01/11	1	137.00	0	0.00	136.50	1	4,674	0.02%
2018/01/08	0	0.00	1	140.50	140.50	-1	4,941	-0.02%
2018/01/05	1	139.50	1	140.00	140.50	0	5,034	0.00%
2018/01/04	3	138.83	2	138.75	139.00	1	5,129	0.02%
2018/01/03	2	138.75	1	138.50	139.00	1	5,157	0.02%
2018/01/02	2	142.50	0	0.00	141.00	2	5,128	0.04%