台達電 (2308)-兆豐-鹿港券商分點個股進出

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
394.0
漲跌
▲13.0
漲幅
+3.41%
成交量
6,808張
產業
上市電子零組件類股
2294人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台達電 (2308)籌碼相關－兆豐-鹿港券商分點個股進出

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-鹿港券商分點個股進出
兆豐-鹿港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	1.5	378.01	3	378.83	381.00	-1.5	7,534	-0.02%
2024/11/20	1.2	390.25	0	0.00	386.50	1.2	7,441	0.02%
2024/11/19	1.1	384.88	1	385.50	388.00	0.1	7,535	0.00%
2024/11/18	2.1	385.26	0	0.00	386.50	2.1	7,543	0.03%
2024/11/15	0.1	388.50	0	0.00	386.00	0.1	7,582	0.00%
2024/11/14	0.1	388.50	1	395.00	389.00	-1	7,641	-0.01%
2024/11/13	0.1	393.96	0	0.00	393.50	0.1	7,645	0.00%
2024/11/12	1	398.00	1	397.00	397.00	0	7,692	0.00%
2024/11/11	0	0.00	0.5	400.00	401.00	-0.5	7,586	-0.01%
2024/11/08	0.1	399.50	0	0.00	400.00	0.1	7,706	0.00%
2024/11/07	1.1	398.64	0	0.00	399.00	1.1	7,841	0.01%
2024/11/06	0	400.50	11.8	398.63	403.00	-11.8	7,971	-0.15%
2024/11/01	1.5	391.28	0	0.00	390.50	1.5	8,611	0.02%
2024/10/30	0	0.00	2	401.50	404.00	-2	8,750	-0.02%
2024/10/29	0	0.00	4	399.00	406.00	-4	8,911	-0.04%
2024/10/28	5	406.07	1.5	408.33	405.00	3.5	9,072	0.04%
2024/10/25	0	0.00	0.1	399.00	402.00	-0.1	9,079	0.00%
2024/10/24	0.1	395.00	0	0.00	393.50	0.1	9,179	0.00%
2024/10/23	1.3	398.60	0	0.00	398.50	1.3	9,346	0.01%
2024/10/22	0	0.00	2	401.75	404.50	-2	9,460	-0.02%
2024/10/18	0	0.00	10	400.95	402.00	-10	9,715	-0.10%
2024/10/17	0.2	392.00	0	0.00	392.00	0.2	9,709	0.00%
2024/10/16	2.1	390.26	0	0.00	389.00	2.1	9,732	0.02%
2024/10/15	0	0.00	5	396.00	398.50	-5	9,728	-0.05%
2024/10/14	1	387.00	0	0.00	387.50	1	9,701	0.01%
2024/10/11	0.2	383.82	2	384.50	380.00	-1.8	9,785	-0.02%
2024/10/09	1	385.00	0.3	381.90	381.50	0.7	9,933	0.01%
2024/10/08	0.1	373.50	3	378.83	382.00	-3	10,061	-0.03%
2024/10/07	4	368.38	2	374.50	372.50	2	10,198	0.02%
2024/10/04	15.6	370.44	10.1	372.97	366.00	5.5	10,262	0.05%
2024/10/01	1.1	382.19	0	0.00	384.50	1.1	10,168	0.01%
2024/09/30	6.1	391.08	5	384.00	380.50	1.1	10,210	0.01%
2024/09/27	0	0.00	1.3	403.46	400.00	-1.3	10,239	-0.01%
2024/09/26	2	397.50	0	0.00	396.00	2	10,276	0.02%
2024/09/25	0.1	398.00	2	399.50	398.00	-1.9	10,290	-0.02%
2024/09/24	0	390.00	0	0.00	397.00	0	10,388	0.00%
2024/09/20	0	0.00	1.1	393.68	387.00	-1.1	10,602	-0.01%
2024/09/19	1	385.50	0	0.00	391.50	1	10,772	0.01%
2024/09/16	0.1	385.00	0	0.00	385.50	0.1	11,245	0.00%
2024/09/12	0	386.00	2.3	377.51	389.00	-2.3	11,822	-0.02%
2024/09/11	8	363.94	0.3	362.50	364.50	7.8	11,858	0.07%
2024/09/10	0	0.00	0	369.00	369.00	0	11,969	0.00%
2024/09/09	11.2	359.07	11	362.23	362.50	0.2	12,010	0.00%
2024/09/06	0.4	374.19	0	0.00	375.50	0.4	12,102	0.00%
2024/09/05	0.1	375.61	1	370.00	369.00	-0.9	12,154	-0.01%
2024/09/04	6.5	376.20	0.5	377.00	372.00	6	12,210	0.05%
2024/09/03	2.1	393.61	0	0.00	392.50	2.1	12,133	0.02%
2024/09/02	0.2	394.18	0.3	394.67	394.50	-0.1	12,204	0.00%
2024/08/30	0.3	401.18	1.2	402.75	399.50	-0.9	12,314	-0.01%
2024/08/29	0.1	395.25	0	0.00	397.50	0.1	12,348	0.00%
2024/08/28	0.3	396.52	0	0.00	400.50	0.3	12,435	0.00%
2024/08/27	0.5	396.56	0	0.00	400.00	0.5	12,725	0.00%
2024/08/26	3.1	396.45	1	401.00	395.00	2.1	12,834	0.02%
2024/08/23	1.2	400.54	2	400.50	402.00	-0.8	12,905	-0.01%
2024/08/22	0	400.50	1	400.50	402.00	-1	13,069	-0.01%
2024/08/21	0	399.83	1	399.50	400.00	-1	13,296	-0.01%
2024/08/20	0.1	405.42	0	0.00	402.50	0.1	13,237	0.00%
2024/08/16	1.1	415.31	7.2	414.18	411.00	-6.1	13,363	-0.05%
2024/08/15	0	0.00	1.1	406.00	409.00	-1.1	13,279	-0.01%
2024/08/14	0	407.50	1.2	411.49	409.00	-1.1	13,290	-0.01%
2024/08/13	0.1	398.11	0	0.00	399.50	0.1	13,253	0.00%
2024/08/12	1	401.00	4.1	401.42	399.00	-3.1	13,226	-0.02%
2024/08/09	2	394.75	4.2	390.67	387.50	-2.2	13,111	-0.02%
2024/08/08	7.2	379.87	18	380.47	377.00	-10.8	12,930	-0.08%
2024/08/07	6.4	379.93	4.5	381.44	379.50	1.9	12,816	0.01%
2024/08/06	4.5	361.28	6	366.17	373.00	-1.5	12,676	-0.01%
2024/08/05	26	353.43	17	353.38	351.00	9	12,374	0.07%
2024/08/02	9.8	399.42	5	394.00	390.00	4.8	12,095	0.04%
2024/08/01	2	421.25	4	423.75	424.00	-2	11,844	-0.02%
2024/07/31	1	404.50	5.2	412.08	414.50	-4.2	11,706	-0.04%
2024/07/30	2	394.75	0	0.00	400.00	2	11,768	0.02%
2024/07/29	0	0.00	7	399.64	396.00	-7	11,820	-0.06%
2024/07/26	0.2	386.01	0.1	386.00	388.00	0.1	11,765	0.00%
2024/07/23	3	384.17	1	384.97	389.50	2	11,693	0.02%
2024/07/22	10.6	385.65	3	379.03	373.50	7.6	11,746	0.06%
2024/07/19	0.3	397.60	0.2	399.00	399.00	0.2	11,627	0.00%
2024/07/18	1.3	400.42	2	399.00	401.50	-0.7	11,573	-0.01%
2024/07/17	1.3	409.87	0	410.00	411.00	1.3	11,491	0.01%
2024/07/16	4.3	410.21	1	410.00	412.50	3.3	11,483	0.03%
2024/07/15	9.3	417.17	2.2	415.97	415.00	7.1	11,559	0.06%
2024/07/12	1.4	422.85	2.6	424.09	422.00	-1.2	11,624	-0.01%
2024/07/11	0	0.00	11.2	432.11	434.00	-11.2	11,595	-0.10%
2024/07/10	0.1	421.50	7.5	417.99	420.50	-7.4	11,619	-0.06%
2024/07/09	0.1	402.14	5	407.40	410.00	-4.9	11,493	-0.04%
2024/07/08	1.1	389.88	3.3	400.82	402.00	-2.2	11,323	-0.02%
2024/07/05	0.5	389.85	0.1	386.00	387.00	0.5	11,237	0.00%
2024/07/04	0.1	383.50	0.5	386.00	382.00	-0.4	11,163	0.00%
2024/07/03	2.3	381.02	1.5	382.00	379.50	0.8	11,115	0.01%
2024/07/02	0	0.00	3	384.67	383.00	-3	11,125	-0.03%
2024/07/01	1.2	393.67	0	0.00	390.50	1.2	11,049	0.01%
2024/06/28	2	390.00	2	392.25	387.50	0	11,059	0.00%
2024/06/27	1	386.00	1	385.50	386.50	0	11,020	0.00%
2024/06/26	2	388.50	2.2	387.68	385.00	-0.2	11,092	0.00%
2024/06/25	2.1	384.90	10.3	384.49	387.00	-8.2	11,016	-0.07%
2024/06/24	6.4	373.38	2	376.50	376.50	4.4	10,916	0.04%
2024/06/21	1.1	382.90	22	378.16	383.00	-20.9	11,037	-0.19%
2024/06/20	0	0.00	0.1	369.00	369.50	-0.1	10,927	0.00%
2024/06/19	2	366.25	10.3	366.26	367.00	-8.3	11,721	-0.07%
2024/06/17	2	350.75	2	356.25	352.00	0	11,887	0.00%
2024/06/14	0	0.00	2.2	356.50	353.50	-2.2	11,972	-0.02%
2024/06/13	0.2	352.17	16.6	350.31	353.50	-16.4	11,908	-0.14%
2024/06/12	7	344.79	3	348.83	344.00	4	11,875	0.03%
2024/06/11	3.1	337.47	2	340.25	340.50	1.1	11,852	0.01%
2024/06/07	10.3	339.55	0	0.00	345.00	10.3	11,881	0.09%
2024/06/06	2	350.00	4.7	347.18	345.00	-2.7	11,944	-0.02%
2024/06/05	0	0.00	11	343.73	346.00	-11	11,985	-0.09%
2024/06/04	5	339.30	6.2	338.61	336.50	-1.2	12,343	-0.01%
2024/06/03	0	0.00	2	335.00	337.00	-2	12,315	-0.02%
2024/05/31	3.3	329.63	0	332.00	325.00	3.2	12,302	0.03%
2024/05/30	1.2	333.06	0.1	330.50	330.00	1.1	12,123	0.01%
2024/05/29	1.2	341.35	0	0.00	341.50	1.2	12,215	0.01%
2024/05/28	1.5	350.67	6.1	350.03	346.50	-4.6	12,124	-0.04%
2024/05/27	0	0.00	9.9	338.27	346.00	-9.9	12,030	-0.08%
2024/05/24	2	328.50	0.2	330.83	328.00	1.9	11,851	0.02%
2024/05/23	0	0.00	4.1	332.83	329.50	-4.1	11,778	-0.03%
2024/05/22	0	0.00	3	327.50	327.50	-3	11,744	-0.03%
2024/05/21	1	322.00	1	318.50	318.50	0	11,677	0.00%
2024/05/20	1.1	320.00	0	0.00	318.00	1.1	11,705	0.01%
2024/05/17	2	325.00	1.1	322.50	322.50	0.9	11,644	0.01%
2024/05/15	1	322.50	3	320.83	319.00	-2	11,678	-0.02%
2024/05/14	1	315.50	0	0.00	316.00	1	11,858	0.01%
2024/05/13	2.1	316.50	0	0.00	316.50	2.1	11,891	0.02%
2024/05/10	0.1	319.50	1	319.50	319.00	-1	11,859	-0.01%
2024/05/09	0.2	323.33	3	324.50	323.00	-2.9	11,854	-0.02%
2024/05/08	1.9	321.20	0	0.00	321.00	1.9	11,988	0.02%
2024/05/07	4	322.38	0	0.00	326.00	4	12,034	0.03%
2024/05/06	0.6	324.33	0.5	321.00	322.00	0.1	12,002	0.00%
2024/05/03	4.1	326.80	7.1	328.98	327.50	-3.1	11,871	-0.03%
2024/05/02	3.1	308.39	1	312.50	309.50	2.1	11,660	0.02%
2024/04/30	3	324.00	25.5	324.78	320.50	-22.5	11,552	-0.19%
2024/04/29	1	320.00	6	320.67	321.00	-5	11,523	-0.04%
2024/04/26	1	307.50	2.3	316.44	315.00	-1.3	11,528	-0.01%
2024/04/25	2	305.50	2	310.25	306.00	0	11,440	0.00%
2024/04/24	0	0.00	3.2	302.58	304.00	-3.2	11,454	-0.03%
2024/04/23	1.1	298.50	1	299.00	297.50	0.1	11,630	0.00%
2024/04/22	3.1	297.72	0	301.00	300.00	3	11,707	0.03%
2024/04/19	1.6	302.17	5	304.00	298.50	-3.4	11,655	-0.03%
2024/04/18	5.5	310.05	6	309.50	309.00	-0.5	11,503	0.00%
2024/04/17	1.5	297.00	1	295.15	300.50	0.5	11,382	0.00%
2024/04/16	7.9	297.77	0	0.00	293.00	7.9	11,428	0.07%
2024/04/15	0.3	309.00	0	0.00	308.00	0.3	11,364	0.00%
2024/04/12	19.3	318.23	3	317.67	317.00	16.3	11,250	0.14%
2024/04/11	3.2	319.35	1.1	319.09	319.50	2.1	11,177	0.02%
2024/04/10	3.4	330.07	1	330.00	328.00	2.4	10,983	0.02%
2024/04/09	8	333.50	4	336.00	334.00	4	10,950	0.04%
2024/04/08	2	335.00	2.1	334.00	334.00	-0.1	10,910	0.00%
2024/04/03	2.7	333.74	3	333.17	332.00	-0.4	10,795	0.00%
2024/04/02	1.1	331.39	0.2	338.00	338.00	0.9	10,773	0.01%
2024/04/01	0.9	337.00	1	336.75	334.50	-0.1	10,704	0.00%
2024/03/29	7.6	347.30	6	343.08	341.00	1.6	10,582	0.01%
2024/03/28	5.4	343.60	13	344.62	342.50	-7.6	10,405	-0.07%
2024/03/27	1.2	340.57	0	0.00	341.50	1.2	10,303	0.01%
2024/03/26	15.4	345.41	2	349.25	343.50	13.4	10,120	0.13%
2024/03/25	3	355.05	13.4	358.17	352.50	-10.4	9,830	-0.11%
2024/03/22	19.3	352.53	22.6	357.89	358.00	-3.3	9,577	-0.03%
2024/03/21	0	0.00	8.4	333.65	338.00	-8.4	8,616	-0.10%
2024/03/20	2.5	316.00	1.7	316.83	316.00	0.8	8,247	0.01%
2024/03/19	0	0.00	6.2	318.45	320.00	-6.2	8,104	-0.08%
2024/03/15	2.2	306.13	3.3	307.32	303.00	-1.1	7,937	-0.01%
2024/03/14	0	0.00	2	312.00	310.50	-2	7,801	-0.03%
2024/03/13	0.1	314.00	3.2	315.00	314.50	-3.1	7,698	-0.04%
2024/03/12	1.8	311.57	0	0.00	312.50	1.8	7,540	0.02%
2024/03/11	1.5	311.17	2.1	307.34	308.00	-0.6	7,417	-0.01%
2024/03/08	4	309.99	14.6	311.54	312.00	-10.6	7,338	-0.14%
2024/03/07	0.2	297.50	3.2	297.53	297.00	-3	6,824	-0.04%
2024/03/06	0.1	295.00	12	296.00	295.00	-11.9	6,725	-0.18%
2024/03/05	0.3	290.83	0.1	291.50	290.50	0.2	6,720	0.00%
2024/03/04	3.5	295.43	3.3	296.27	293.50	0.2	6,654	0.00%
2024/03/01	0.4	293.57	1.1	293.07	293.50	-0.7	6,504	-0.01%
2024/02/29	2	293.25	4.1	293.24	294.50	-2.1	6,488	-0.03%
2024/02/27	5.1	291.27	1	288.50	289.00	4.1	6,458	0.06%
2024/02/26	10	292.50	0	0.00	295.00	10	6,412	0.16%
2024/02/23	0.1	294.00	0.1	293.72	292.50	0	6,404	0.00%
2024/02/22	0.3	292.50	0.1	292.50	293.50	0.2	6,351	0.00%
2024/02/21	10	290.00	0	0.00	291.00	10	6,340	0.16%
2024/02/20	1	291.50	20	292.00	292.50	-19	6,320	-0.30%
2024/02/19	0	0.00	0	293.00	292.00	0	6,335	0.00%
2024/02/16	3	291.83	0	291.50	291.50	3	6,385	0.05%
2024/02/15	36.1	288.50	0.2	288.00	284.50	35.9	6,357	0.56%
2024/02/05	5.1	286.05	1	288.00	287.50	4.1	6,132	0.07%
2024/02/02	0.2	288.00	7	288.07	286.00	-6.8	6,115	-0.11%
2024/02/01	0.1	283.50	1	284.50	285.00	-0.9	6,110	-0.01%
2024/01/31	5.2	282.00	0	0.00	280.00	5.2	6,117	0.08%
2024/01/30	2.4	287.97	0	0.00	286.00	2.4	5,976	0.04%
2024/01/26	0.2	288.54	6	287.60	287.50	-5.8	6,080	-0.10%
2024/01/25	5.2	284.66	0	0.00	284.00	5.2	6,156	0.08%
2024/01/24	3.1	289.99	22	291.96	289.00	-18.9	6,165	-0.31%
2024/01/23	0.2	292.50	4	292.38	293.50	-3.8	6,207	-0.06%
2024/01/22	9.2	290.94	0	0.00	291.00	9.2	6,166	0.15%
2024/01/19	12.6	283.46	1	285.50	285.00	11.6	6,104	0.19%
2024/01/18	5.8	279.52	0.5	279.00	277.00	5.3	6,107	0.09%
2024/01/17	24.8	282.43	1	280.00	279.50	23.8	6,057	0.39%
2024/01/16	11.3	290.01	1	289.02	289.50	10.2	5,892	0.17%
2024/01/15	1	297.47	0.1	297.00	295.50	0.9	5,752	0.02%
2024/01/12	2.3	294.01	0	0.00	293.50	2.3	5,865	0.04%
2024/01/11	2.4	293.41	0	0.00	293.00	2.4	5,862	0.04%
2024/01/10	12.2	290.10	0	0.00	291.00	12.2	5,843	0.21%
2024/01/09	4.2	299.88	0	0.00	295.50	4.2	5,702	0.07%
2024/01/08	0	0.00	0.3	307.50	306.00	-0.3	5,582	0.00%
2024/01/04	1	305.24	0	0.00	304.00	1	5,688	0.02%
2024/01/03	2.1	304.33	0	0.00	304.50	2.1	5,779	0.04%
2024/01/02	0	310.00	0	310.93	310.00	0	5,754	0.00%
2023/12/29	0.1	312.50	1	312.50	313.50	-0.9	5,791	-0.02%
2023/12/28	2	313.00	0	0.00	313.00	2	5,826	0.03%
2023/12/27	3.2	313.01	2	313.00	313.00	1.1	5,883	0.02%
2023/12/26	2.1	311.02	0	0.00	310.50	2.1	5,907	0.04%
2023/12/22	0	308.00	0	0.00	305.50	0	6,004	0.00%
2023/12/21	2	303.50	0	0.00	303.50	2	6,072	0.03%
2023/12/19	1	303.00	0	0.00	302.50	1	6,138	0.02%
2023/12/15	0	0.00	2	314.25	313.00	-2	6,146	-0.03%
2023/12/13	1	301.00	0	0.00	303.00	1	6,011	0.02%
2023/12/12	0.1	302.00	0	0.00	301.00	0.1	5,999	0.00%
2023/12/11	1	309.00	3	313.00	310.50	-2	5,934	-0.03%
2023/12/08	0.6	313.42	0	0.00	312.50	0.6	5,941	0.01%
2023/12/07	0	0.00	1	312.00	311.00	-1	5,973	-0.02%
2023/12/05	3.2	313.27	0	0.00	310.50	3.2	6,011	0.05%
2023/12/04	0	0.00	1.1	320.00	320.50	-1.1	5,951	-0.02%
2023/12/01	0	0.00	1	319.50	319.50	-1	6,001	-0.02%
2023/11/30	0	0.00	2	317.75	316.50	-2	5,996	-0.03%
2023/11/29	1.3	317.23	1	318.50	317.00	0.3	5,930	0.01%
2023/11/28	0	0.00	0.1	318.50	318.50	-0.1	5,893	0.00%
2023/11/27	0	316.50	0	0.00	314.50	0	5,879	0.00%
2023/11/24	6	318.58	1.1	320.73	316.50	4.9	5,880	0.08%
2023/11/21	1	308.00	2.2	308.77	310.50	-1.2	5,871	-0.02%
2023/11/20	0	0.00	0.1	307.50	306.00	-0.1	5,912	0.00%
2023/11/16	0	305.50	0	0.00	305.00	0	5,923	0.00%
2023/11/15	1	308.00	2.1	307.48	306.50	-1.1	5,902	-0.02%
2023/11/14	1.3	296.52	1	298.50	299.50	0.3	5,918	0.00%
2023/11/13	1.1	299.77	0	0.00	299.50	1.1	5,947	0.02%
2023/11/08	3.1	299.08	4	300.00	301.00	-0.9	6,034	-0.01%
2023/11/07	0.5	306.50	1.1	305.55	306.00	-0.6	6,042	-0.01%
2023/11/06	0	0.00	0.1	310.00	308.00	-0.1	6,106	0.00%
2023/11/03	0	305.50	12.1	304.83	304.00	-12.1	6,010	-0.20%
2023/11/02	3.1	297.04	2.1	298.58	298.50	0.9	5,943	0.02%
2023/11/01	4.4	286.43	0	0.00	287.00	4.4	5,924	0.07%
2023/10/31	2.4	291.78	0	0.00	290.50	2.4	5,931	0.04%
2023/10/30	1	295.00	0	0.00	295.00	1	6,209	0.02%
2023/10/27	2.6	296.00	0	0.00	295.00	2.6	6,405	0.04%
2023/10/26	10.3	299.54	5	300.00	298.00	5.3	6,666	0.08%
2023/10/25	1.2	305.13	0	0.00	305.50	1.2	6,654	0.02%
2023/10/24	0.1	309.00	0	0.00	308.00	0.1	6,595	0.00%
2023/10/23	0.1	310.50	1	310.50	309.50	-1	6,543	-0.01%
2023/10/20	3.2	309.79	1	308.00	309.00	2.2	6,628	0.03%
2023/10/19	1.3	314.00	0	0.00	317.50	1.3	6,545	0.02%
2023/10/18	0.1	319.77	0	0.00	317.50	0.1	6,589	0.00%
2023/10/17	4.1	323.88	0	0.00	321.50	4.1	6,551	0.06%
2023/10/16	0	326.00	0	0.00	325.00	0	6,623	0.00%
2023/10/13	1.2	330.07	0	0.00	328.50	1.2	6,669	0.02%
2023/10/11	0	338.00	0	0.00	338.50	0	6,721	0.00%
2023/10/06	1	339.50	0.4	339.50	337.50	0.6	6,828	0.01%
2023/10/05	0.2	338.00	0.1	338.00	338.00	0.1	6,899	0.00%
2023/10/04	0.1	330.50	0	0.00	333.00	0.1	6,942	0.00%
2023/10/03	1	339.00	1.2	340.00	336.50	-0.2	6,933	0.00%
2023/10/02	0	333.00	2.1	334.63	335.50	-2.1	6,932	-0.03%
2023/09/28	2.1	329.84	0	0.00	324.50	2.1	7,020	0.03%
2023/09/27	1.1	323.00	1	321.50	323.00	0.1	7,075	0.00%
2023/09/26	0.2	329.94	0	0.00	326.50	0.2	7,120	0.00%
2023/09/25	0	0.00	1.1	336.33	336.50	-1.1	7,247	-0.02%
2023/09/22	0	326.00	0	0.00	328.50	0	7,260	0.00%
2023/09/21	1	323.11	1	325.50	325.00	0	7,321	0.00%
2023/09/20	0.2	328.63	1	327.00	330.50	-0.8	7,280	-0.01%
2023/09/19	0	329.71	0	0.00	330.50	0	7,372	0.00%
2023/09/18	2.2	332.42	0	0.00	330.50	2.2	7,598	0.03%
2023/09/15	0	0.00	1.1	339.29	340.00	-1.1	7,762	-0.01%
2023/09/14	1.1	337.51	0	0.00	338.00	1.1	7,877	0.01%
2023/09/13	1.1	332.48	1	329.00	331.50	0.1	8,001	0.00%
2023/09/12	0.2	332.00	0	0.00	332.50	0.2	8,360	0.00%
2023/09/11	1.5	334.23	0	0.00	331.50	1.5	8,651	0.02%
2023/09/08	0.1	341.50	0	0.00	340.00	0.1	8,860	0.00%
2023/09/07	1.1	344.83	6	344.83	343.00	-4.9	9,100	-0.05%
2023/09/06	3.2	345.52	0	0.00	345.00	3.2	9,296	0.03%
2023/09/04	1	344.50	0	0.00	346.00	1	9,405	0.01%
2023/09/01	1.1	345.16	1	347.50	346.00	0.1	9,557	0.00%
2023/08/31	1	342.50	1	344.00	346.00	0	9,592	0.00%
2023/08/30	2.1	348.07	0.1	350.00	346.50	2	9,628	0.02%
2023/08/29	2	341.50	2	343.26	346.50	0	9,712	0.00%
2023/08/28	1.1	343.88	0.1	345.50	342.50	1	9,696	0.01%
2023/08/25	3.1	346.69	0	0.00	345.50	3.1	9,795	0.03%
2023/08/24	0	0.00	7	355.29	357.00	-7	9,803	-0.07%
2023/08/23	0	347.50	3.1	347.58	348.00	-3.1	9,787	-0.03%
2023/08/22	1.1	346.95	2	348.25	349.50	-0.9	9,963	-0.01%
2023/08/21	5	343.00	5	342.30	343.00	0	10,001	0.00%
2023/08/18	5.1	341.75	1	338.00	341.50	4.1	9,988	0.04%
2023/08/17	1	345.00	2.1	348.50	348.00	-1.1	9,892	-0.01%
2023/08/16	3.1	349.66	0	0.00	350.00	3.1	9,820	0.03%
2023/08/15	0	0.00	1.1	359.81	351.50	-1.1	9,831	-0.01%
2023/08/14	0.1	350.54	1	353.00	350.50	-0.9	9,822	-0.01%
2023/08/11	2	357.25	2.1	356.98	357.00	-0.1	9,848	0.00%
2023/08/10	11.4	348.00	0	0.00	351.50	11.4	9,791	0.12%
2023/08/09	0.1	357.00	0	0.00	357.50	0.1	9,727	0.00%
2023/08/08	1.1	361.32	0	0.00	360.50	1.1	9,738	0.01%
2023/08/07	0.1	364.84	1	365.00	363.50	-0.9	9,713	-0.01%
2023/08/04	23.1	351.09	21	354.31	361.50	2.1	9,620	0.02%
2023/08/02	27.2	366.44	3.2	373.33	361.00	24	9,505	0.25%
2023/08/01	5.2	371.31	9.1	373.88	372.50	-3.9	9,159	-0.04%
2023/07/31	4.3	372.97	7.8	383.00	365.50	-3.5	8,946	-0.04%
2023/07/28	2.1	362.18	0.1	361.00	366.50	2	8,651	0.02%
2023/07/27	0.1	359.00	0	0.00	358.50	0.1	8,573	0.00%
2023/07/26	1.2	362.14	1	361.50	360.50	0.2	8,666	0.00%
2023/07/25	1	367.50	0.1	369.50	364.00	0.9	8,722	0.01%
2023/07/24	0	0.00	1	361.50	361.00	-1	8,664	-0.01%
2023/07/21	1	359.50	1.3	352.38	359.50	-0.3	8,724	0.00%
2023/07/20	0	0.00	1	357.50	356.50	-1	8,725	-0.01%
2023/07/19	3.3	358.34	1	361.00	357.00	2.3	8,726	0.03%
2023/07/18	0.1	365.86	1.2	375.33	365.50	-1.1	8,706	-0.01%
2023/07/17	0.2	366.50	1	368.50	368.50	-0.8	8,665	-0.01%
2023/07/14	2.2	367.42	3	366.53	368.00	-0.8	8,671	-0.01%
2023/07/13	3.1	374.00	2.3	377.33	370.50	0.8	8,592	0.01%
2023/07/12	0	0.00	1.4	362.48	363.00	-1.4	8,481	-0.02%
2023/07/11	7	357.00	6.1	360.08	359.50	0.9	8,712	0.01%
2023/07/10	2	350.98	1	348.50	348.50	1	8,663	0.01%
2023/07/07	5.2	347.24	5	349.50	348.00	0.2	8,645	0.00%
2023/07/06	0	355.75	301	356.49	354.00	-301	8,604	-3.50%	大賣/鉅額交易
2023/07/04	1	365.50	2.1	365.88	367.00	-1.1	8,386	-0.01%
2023/07/03	1.3	364.17	1.2	351.98	362.50	0.1	8,333	0.00%
2023/06/30	301	342.58	0	0.00	344.50	301	8,191	3.68%	大買/鉅額交易
2023/06/29	2.1	351.57	0	0.00	349.50	2.1	8,124	0.03%
2023/06/28	1.2	347.57	2	347.50	347.00	-0.9	8,085	-0.01%
2023/06/27	2.2	350.77	0	0.00	345.00	2.2	8,099	0.03%
2023/06/26	67.1	347.62	66	351.15	348.00	1.1	8,031	0.01%
2023/06/21	8.1	365.48	453	363.53	364.00	-444.9	7,849	-5.67%	大賣/鉅額交易
2023/06/20	4	370.38	0.1	374.50	369.00	3.9	7,663	0.05%
2023/06/19	0.1	365.50	1.2	366.13	375.50	-1.1	7,520	-0.01%
2023/06/16	8	375.56	5.2	375.12	371.50	2.8	7,356	0.04%
2023/06/15	453	365.46	0.8	364.59	370.00	452.2	6,961	6.50%	大買/鉅額交易
2023/06/14	10	352.55	11.3	353.32	353.00	-1.3	6,673	-0.02%
2023/06/13	1	343.00	1	345.00	343.00	0	6,422	0.00%
2023/06/12	4	337.88	8	334.50	336.00	-4	6,199	-0.07%
2023/06/09	1	324.00	0	0.00	323.00	1	6,062	0.02%
2023/06/08	5	324.50	2.2	328.63	325.00	2.8	6,008	0.05%
2023/06/07	2	322.50	1	328.50	328.50	1	5,959	0.02%
2023/06/06	2	319.00	0	0.00	316.00	2	5,807	0.03%
2023/06/05	0	0.00	6	319.50	319.50	-6	5,826	-0.10%
2023/06/02	1.1	312.07	0	0.00	315.00	1.1	5,989	0.02%
2023/06/01	0	0.00	1	315.50	316.50	-1	5,949	-0.02%
2023/05/31	3.2	316.70	0	0.00	316.50	3.2	5,947	0.05%
2023/05/30	0.2	313.50	0	0.00	314.00	0.2	5,850	0.00%
2023/05/29	2	318.25	2	319.25	315.50	0	5,880	0.00%
2023/05/26	1	311.50	6.1	318.40	318.00	-5.1	5,899	-0.09%
2023/05/25	0	0.00	0.3	307.00	308.00	-0.3	5,791	-0.01%
2023/05/19	1	307.50	0	0.00	306.50	1	5,779	0.02%
2023/05/18	5	306.00	6	308.50	306.50	-1	5,779	-0.02%
2023/05/12	1	297.00	0.5	299.60	297.50	0.5	5,716	0.01%
2023/05/11	1	297.00	0.5	299.60	297.00	0.5	5,780	0.01%
2023/05/10	0.1	304.50	0.5	302.40	301.50	-0.4	5,829	-0.01%
2023/05/09	0.4	303.94	0	0.00	304.00	0.4	5,846	0.01%
2023/05/08	0	0.00	1	305.50	305.50	-1	5,872	-0.02%
2023/05/04	0.5	303.97	1	305.00	304.00	-0.5	6,033	-0.01%
2023/05/02	0.1	298.50	2	300.00	298.00	-1.9	6,157	-0.03%
2023/04/26	0.1	295.00	0.5	295.50	294.00	-0.5	6,241	-0.01%
2023/04/25	2.2	297.28	0	0.00	297.00	2.2	6,177	0.04%
2023/04/21	1.3	303.04	0	303.50	303.00	1.2	6,200	0.02%
2023/04/20	2.3	308.84	3	309.50	306.50	-0.8	6,150	-0.01%
2023/04/19	3.1	306.33	0	0.00	305.50	3.1	6,182	0.05%
2023/04/17	4	310.50	3	310.84	310.00	1	6,239	0.02%
2023/04/14	6.1	310.07	8.1	315.99	314.50	-2	6,200	-0.03%
2023/04/11	0	0.00	1	299.01	299.00	-1	5,890	-0.02%
2023/04/07	0	294.50	0	0.00	294.00	0	5,841	0.00%
2023/04/06	1.1	294.96	0.1	300.00	294.50	1	5,812	0.02%
2023/03/31	0	298.50	2.1	300.24	301.00	-2	5,773	-0.04%
2023/03/30	0.2	295.50	0	0.00	295.50	0.2	5,729	0.00%
2023/03/29	1	295.00	0.1	298.00	295.50	0.9	5,736	0.02%
2023/03/28	1	302.50	4	298.63	298.50	-3	5,722	-0.05%
2023/03/27	0	299.00	1	300.00	300.00	-1	5,663	-0.02%
2023/03/24	2	298.00	5.1	299.96	300.50	-3.1	5,686	-0.05%
2023/03/23	0	0.00	3	294.33	294.50	-3	5,641	-0.05%
2023/03/22	3	297.00	3.1	295.17	295.00	-0.1	5,693	0.00%
2023/03/21	0	292.50	2	291.27	293.00	-2	5,745	-0.03%
2023/03/20	2	287.00	0	0.00	287.50	2	5,733	0.03%
2023/03/17	0	0.00	1	287.50	286.50	-1	5,758	-0.02%
2023/03/16	0	287.50	0	0.00	286.50	0	5,757	0.00%
2023/03/14	1.1	286.45	9.1	285.35	285.00	-8	5,821	-0.14%
2023/03/10	2.1	290.14	0.1	291.50	290.00	2	5,743	0.03%
2023/03/09	0	298.00	0.1	296.27	295.50	-0.1	5,756	0.00%
2023/03/08	1.1	297.98	0	0.00	298.50	1.1	5,826	0.02%
2023/03/07	6.1	298.96	9.1	300.26	301.50	-3.1	5,820	-0.05%
2023/03/06	4	290.00	1	289.50	290.00	3	5,662	0.05%
2023/03/02	1.1	287.50	0	0.00	289.50	1.1	5,714	0.02%
2023/02/24	8.2	290.26	0	0.00	286.50	8.2	5,699	0.14%
2023/02/23	1	290.50	0	0.00	290.00	1	5,649	0.02%
2023/02/22	1.2	290.36	0	0.00	290.00	1.2	5,588	0.02%
2023/02/20	1	294.00	0	0.00	295.00	1	5,656	0.02%
2023/02/17	0	294.50	0	0.00	294.50	0	5,784	0.00%
2023/02/16	0	0.00	0.1	299.50	299.00	-0.1	5,823	0.00%
2023/02/14	0.1	294.50	0	0.00	294.00	0.1	5,917	0.00%
2023/02/13	1	293.00	0.1	292.50	294.00	0.9	5,943	0.02%
2023/02/10	0.1	294.00	1	294.50	294.00	-0.9	5,965	-0.02%
2023/02/09	1.2	291.92	0	0.00	292.00	1.2	5,975	0.02%
2023/02/07	0	297.00	0	0.00	296.00	0	5,855	0.00%
2023/02/03	0	0.00	1	300.00	301.50	-1	5,966	-0.02%
2023/02/02	4	298.47	0	0.00	298.00	4	5,943	0.07%
2023/01/30	0.1	286.50	1.5	290.67	288.50	-1.5	5,870	-0.02%
2023/01/17	0	0.00	0.1	287.00	286.00	-0.1	5,796	0.00%
2023/01/13	1	280.00	0	0.00	277.50	1	5,821	0.02%
2023/01/12	0.2	278.26	0.2	280.00	277.00	0	5,840	0.00%
2023/01/11	0.5	284.50	0.5	285.00	286.00	0	5,798	0.00%
2023/01/10	0.1	283.00	0.1	282.50	283.50	0	5,843	0.00%
2023/01/09	0	283.00	1.1	278.27	283.00	-1.1	5,912	-0.02%
2023/01/06	1.5	272.88	0	0.00	272.00	1.5	5,888	0.03%
2023/01/05	0	280.50	0	0.00	278.50	0	5,870	0.00%
2022/12/30	0	0.00	3	288.00	286.50	-3	6,022	-0.05%
2022/12/29	0	281.00	1	280.00	281.00	-1	6,145	-0.02%
2022/12/23	0.1	283.50	0	0.00	281.00	0.1	6,314	0.00%
2022/12/22	0	0.00	1	284.00	286.50	-1	6,337	-0.02%
2022/12/21	0.2	284.50	0	0.00	283.50	0.2	6,394	0.00%
2022/12/20	1	286.00	0	0.00	283.00	1	6,408	0.02%
2022/12/19	0	0.00	0	291.50	290.00	0	6,432	0.00%
2022/12/16	0.1	292.00	0	0.00	291.00	0.1	6,428	0.00%
2022/12/15	0	295.00	0	0.00	295.50	0	6,382	0.00%
2022/12/12	2	292.00	2	293.50	293.50	0	6,268	0.00%
2022/12/09	1.1	295.91	0	0.00	294.50	1.1	6,337	0.02%
2022/12/07	0	294.00	0	0.00	294.50	0	6,355	0.00%
2022/12/02	0.1	303.50	0.5	304.50	305.00	-0.4	6,404	-0.01%
2022/12/01	0.1	302.00	0.1	303.00	305.00	0.1	6,403	0.00%
2022/11/30	0.3	299.00	0.1	300.00	302.00	0.2	6,349	0.00%
2022/11/29	0	0.00	1	295.00	298.00	-1	6,266	-0.02%
2022/11/28	0.1	294.50	0.1	293.00	293.00	0	6,246	0.00%
2022/11/25	0	0.00	0.1	300.00	302.00	-0.1	6,239	0.00%
2022/11/24	0	0.00	0.3	300.17	302.00	-0.3	6,203	0.00%
2022/11/23	0	0.00	1	297.00	295.50	-1	6,181	-0.02%
2022/11/22	1	292.00	0	0.00	293.50	1	6,208	0.02%
2022/11/21	2	296.25	3	292.00	293.50	-1	6,198	-0.02%
2022/11/18	0	294.00	1	293.00	293.00	-1	6,158	-0.02%
2022/11/17	2	290.50	2.1	290.02	292.00	-0.1	6,157	0.00%
2022/11/16	1	288.00	0	0.00	288.50	1	6,191	0.02%
2022/11/15	1.1	291.36	1.4	291.43	293.00	-0.3	6,108	0.00%
2022/11/14	0	0.00	2	285.75	285.50	-2	5,980	-0.03%
2022/11/11	2	282.00	4.2	283.65	283.50	-2.2	5,919	-0.04%
2022/11/10	1.1	273.00	1	270.50	271.00	0.1	5,787	0.00%
2022/11/08	0	0.00	16	274.06	274.00	-16	5,811	-0.28%
2022/11/07	13	267.50	12	270.00	273.00	1	5,827	0.02%
2022/11/04	5	267.70	6	269.58	269.50	-1	5,873	-0.02%
2022/11/03	3	266.00	3	266.99	267.00	0	5,942	0.00%
2022/11/02	8	265.76	5.1	268.61	268.50	2.9	5,982	0.05%
2022/11/01	4	259.87	3	261.00	261.00	1	5,890	0.02%
2022/10/31	2.1	259.38	2	257.00	257.50	0.1	5,861	0.00%
2022/10/28	17	259.06	22	259.02	258.00	-5	5,930	-0.08%
2022/10/27	7	258.21	1	258.50	258.00	6	5,946	0.10%
2022/10/26	3	255.50	2	253.00	256.00	1	6,026	0.02%
2022/10/25	13.1	258.00	13	255.73	259.50	0.1	5,989	0.00%
2022/10/21	14	266.93	14	270.07	267.00	0	6,001	0.00%
2022/10/19	0.1	266.00	0	0.00	268.00	0.1	5,926	0.00%
2022/10/18	3	272.17	3	269.50	272.50	0	5,938	0.00%
2022/10/17	5	268.40	6	267.67	268.50	-1	5,911	-0.02%
2022/10/14	3	271.00	3	267.50	266.00	0	5,871	0.00%
2022/10/12	5	266.00	5	267.40	272.00	0	5,811	0.00%
2022/10/11	1	266.95	0	0.00	264.50	1	5,770	0.02%
2022/10/07	2	279.75	2	275.00	275.00	0	5,720	0.00%
2022/10/06	0	0.00	1.1	278.42	278.50	-1.1	5,778	-0.02%
2022/10/05	0	0.00	2.1	269.33	269.50	-2.1	5,777	-0.04%
2022/10/04	0	0.00	0.1	257.00	258.50	-0.1	5,738	0.00%
2022/10/03	0.1	250.50	0.1	252.50	252.00	0	5,734	0.00%
2022/09/29	1.1	254.38	0	0.00	252.50	1.1	5,831	0.02%
2022/09/28	1	252.50	0	0.00	252.00	1	5,843	0.02%
2022/09/26	20	262.50	20	264.28	260.50	0	5,877	0.00%
2022/09/22	0	0.00	0.2	268.00	270.00	-0.2	5,978	0.00%
2022/09/21	0.1	267.00	0	0.00	267.00	0.1	6,024	0.00%
2022/09/16	1	264.50	0	0.00	264.50	1	6,157	0.02%
2022/09/15	0.1	267.50	0	0.00	270.50	0.1	6,167	0.00%
2022/09/14	0	0.00	1	269.00	268.00	-1	6,154	-0.02%
2022/09/13	0.1	269.00	0	0.00	269.00	0.1	6,135	0.00%
2022/09/08	0	0.00	0.1	268.00	268.00	-0.1	6,155	0.00%
2022/09/07	1	255.00	0	0.00	257.00	1	6,129	0.02%
2022/09/01	0.1	257.50	1.1	256.95	258.50	-1.1	6,131	-0.02%
2022/08/30	0.1	264.00	0	0.00	264.00	0.1	6,027	0.00%
2022/08/29	1	264.00	0	0.00	262.50	1	6,025	0.02%
2022/08/23	0	0.00	6	266.50	266.00	-6	5,986	-0.10%
2022/08/22	2	272.50	2.1	271.88	269.50	-0.1	5,968	0.00%
2022/08/19	0	0.00	2	272.00	272.50	-2	5,988	-0.03%
2022/08/16	0.1	271.50	0	0.00	272.50	0.1	5,963	0.00%
2022/08/15	0	0.00	0.2	273.00	274.00	-0.2	5,951	0.00%
2022/08/12	0	0.00	2	269.00	267.00	-2	5,913	-0.03%
2022/08/11	5	270.00	5	272.50	272.50	0	5,864	0.00%
2022/08/10	0	0.00	1.1	269.41	272.00	-1.1	5,811	-0.02%
2022/08/09	0	0.00	1	264.50	265.00	-1	5,751	-0.02%
2022/08/08	0	0.00	1.1	263.82	264.50	-1.1	5,692	-0.02%
2022/08/04	1.1	259.05	0	0.00	261.00	1.1	5,712	0.02%
2022/08/03	0	0.00	2	262.50	264.00	-2	5,587	-0.04%
2022/08/02	1.2	258.50	0	0.00	258.50	1.2	5,541	0.02%
2022/08/01	1	259.00	0	0.00	258.50	1	5,448	0.02%
2022/07/29	2	257.25	0	0.00	258.00	2	5,489	0.04%
2022/07/28	0	0.00	21.7	262.88	262.00	-21.7	5,405	-0.40%
2022/07/26	0.1	248.00	0	0.00	249.00	0.1	5,243	0.00%
2022/07/22	0	0.00	1	250.00	248.00	-1	5,269	-0.02%
2022/07/21	1	252.00	4	249.75	250.00	-3	5,285	-0.06%
2022/07/20	0	0.00	1.1	250.36	249.00	-1.1	5,328	-0.02%
2022/07/19	0	245.50	0	0.00	246.00	0	5,358	0.00%
2022/07/18	0	244.50	0	0.00	245.00	0	5,388	0.00%
2022/07/15	3	241.50	7.2	245.38	245.00	-4.2	5,331	-0.08%
2022/07/14	1	239.50	1	242.00	239.50	0	5,273	0.00%
2022/07/13	0	0.00	2	237.25	239.50	-2	5,153	-0.04%
2022/07/12	0	0.00	22	231.11	231.00	-22	5,004	-0.44%
2022/07/11	0	0.00	5	229.50	229.50	-5	4,953	-0.10%
2022/07/08	6	227.50	4	227.88	227.50	2	4,938	0.04%
2022/07/06	20	214.00	0	0.00	210.50	20	4,852	0.41%
2022/07/04	24	219.08	3	217.17	219.00	21	4,779	0.44%
2022/07/01	4	222.25	0	0.00	221.50	4	4,772	0.08%
2022/06/30	3	221.50	1	224.00	221.50	2	4,734	0.04%
2022/06/29	1	225.50	0.4	226.00	227.50	0.6	4,712	0.01%
2022/06/28	0	0.00	30	236.50	236.00	-30	4,659	-0.64%
2022/06/27	1.2	238.62	0	0.00	236.50	1.2	4,642	0.03%
2022/06/24	0.2	237.18	20	239.00	239.00	-19.8	4,593	-0.43%
2022/06/23	0	227.50	26.1	232.21	234.00	-26.1	4,512	-0.58%
2022/06/22	20	228.00	0	0.00	226.50	20	4,468	0.45%
2022/06/21	0	230.50	0.1	231.00	232.50	-0.1	4,482	0.00%
2022/06/20	10.1	220.51	0.4	221.50	220.00	9.6	4,455	0.22%
2022/06/16	1.1	227.36	4	231.75	227.50	-2.9	4,419	-0.07%
2022/06/15	9.1	223.97	5	225.10	225.00	4.1	4,488	0.09%
2022/06/14	4	223.75	1	223.50	228.50	3	4,547	0.07%
2022/06/13	6	228.17	0	0.00	228.00	6	4,603	0.13%
2022/06/10	0.1	238.00	1	239.00	237.00	-0.9	4,633	-0.02%
2022/06/09	0	0.00	3	235.17	235.00	-3	4,652	-0.06%
2022/06/08	0.2	234.67	0	0.00	234.50	0.2	4,773	0.00%
2022/06/07	5	232.20	1	235.00	233.00	4	4,895	0.08%
2022/06/06	1	234.00	2	236.75	239.00	-1	4,910	-0.02%
2022/06/02	1.1	238.05	0	0.00	236.50	1.1	5,069	0.02%
2022/06/01	0	240.50	0	0.00	241.50	0	5,167	0.00%
2022/05/30	0	0.00	6	236.75	238.50	-6	5,154	-0.12%
2022/05/27	0	0.00	21	231.19	231.50	-21	5,161	-0.41%
2022/05/25	0	0.00	6	220.92	222.50	-6	5,406	-0.11%
2022/05/24	1	220.00	0	0.00	220.00	1	5,433	0.02%
2022/05/20	1	226.50	2	225.75	226.50	-1	5,468	-0.02%
2022/05/19	6	222.58	4	222.38	222.00	2	5,431	0.04%
2022/05/18	0	230.75	13	229.69	231.00	-13	5,396	-0.24%
2022/05/17	3	223.50	3	226.00	225.00	0	5,392	0.00%
2022/05/16	0	225.75	0	0.00	223.00	0	5,391	0.00%
2022/05/13	7.1	219.06	0	0.00	221.00	7.1	5,479	0.13%
2022/05/12	21.1	220.00	0	0.00	218.50	21.1	5,516	0.38%
2022/05/11	1	223.00	0	0.00	223.50	1	5,557	0.02%
2022/05/09	3.2	229.52	1	232.00	230.00	2.2	5,570	0.04%
2022/05/06	10.2	234.29	1	236.50	234.00	9.2	5,644	0.16%
2022/05/05	3	240.50	0	0.00	241.00	3	5,662	0.05%
2022/05/04	2	241.00	0	0.00	241.00	2	5,679	0.04%
2022/05/03	0.2	242.33	0	0.00	242.50	0.2	5,723	0.00%
2022/04/29	0	250.03	0	0.00	250.00	0	5,700	0.00%
2022/04/28	2	246.01	1	246.50	246.50	1	5,688	0.02%
2022/04/27	0.1	245.85	0	0.00	245.00	0.1	5,696	0.00%
2022/04/26	0	247.16	0	0.00	252.00	0	5,658	0.00%
2022/04/25	0.2	237.66	0	0.00	236.50	0.2	5,558	0.00%
2022/04/22	0.1	246.14	0	0.00	246.00	0.1	5,492	0.00%
2022/04/20	0	249.92	0	0.00	251.00	0	5,559	0.00%
2022/04/19	0.1	249.33	0	0.00	247.50	0.1	5,593	0.00%
2022/04/18	0	249.31	0	0.00	247.50	0	5,687	0.00%
2022/04/15	0.1	250.19	0	0.00	249.50	0.1	5,744	0.00%
2022/04/14	0	253.75	0	0.00	253.00	0	5,818	0.00%
2022/04/13	0	254.41	0	0.00	255.50	0	5,895	0.00%
2022/04/12	0.3	250.51	0	0.00	248.50	0.3	6,001	0.01%
2022/04/11	0.2	252.63	0	0.00	250.50	0.2	6,165	0.00%
2022/04/08	0	260.50	0	0.00	261.00	0	6,171	0.00%
2022/04/07	0.1	260.50	1.2	260.57	261.00	-1.1	6,140	-0.02%
2022/04/06	0	264.23	0	0.00	263.50	0	6,089	0.00%
2022/03/30	0.1	266.93	3.1	266.85	268.00	-3	6,023	-0.05%
2022/03/28	0.2	264.86	0	0.00	265.00	0.2	5,983	0.00%
2022/03/25	0.5	268.50	0	0.00	268.00	0.5	5,976	0.01%
2022/03/24	0	0.00	3.5	265.80	266.50	-3.5	5,949	-0.06%
2022/03/23	0.1	263.50	0	0.00	264.50	0.1	5,966	0.00%
2022/03/22	1	261.50	0	0.00	262.00	1	6,010	0.02%
2022/03/21	2.2	262.50	2	262.50	261.00	0.2	6,015	0.00%
2022/03/18	1.1	256.07	1	261.00	256.00	0.1	5,994	0.00%
2022/03/17	0	0.00	4	260.63	260.50	-4	5,919	-0.07%
2022/03/16	1	249.00	0	0.00	249.00	1	5,902	0.02%
2022/03/14	1	257.50	0	0.00	257.50	1	5,859	0.02%
2022/03/11	0.6	262.00	1	262.00	262.00	-0.5	5,846	-0.01%
2022/03/10	0.6	255.00	3	252.33	254.50	-2.4	5,727	-0.04%
2022/03/09	0	0.00	0.1	240.50	241.50	-0.1	5,639	0.00%
2022/03/08	4.2	240.46	0	0.00	235.50	4.2	5,627	0.07%
2022/03/07	11.1	247.06	0.1	247.00	247.00	11	5,457	0.20%
2022/03/04	0.1	255.00	1	256.00	254.50	-0.9	5,476	-0.02%
2022/03/03	0.1	258.50	0.1	258.50	256.00	0	5,476	0.00%
2022/03/02	0.1	256.00	0	0.00	255.00	0.1	5,469	0.00%
2022/03/01	0.1	250.50	3.1	254.46	256.50	-3	5,442	-0.05%
2022/02/25	16.1	250.05	0	0.00	246.50	16.1	5,352	0.30%
2022/02/23	0	0.00	1	259.50	259.00	-1	5,124	-0.02%
2022/02/22	0.1	256.50	0	0.00	257.00	0.1	5,131	0.00%
2022/02/21	0	0.00	0.1	260.00	260.00	-0.1	5,160	0.00%
2022/02/17	2	261.00	0	0.00	261.00	2	5,306	0.04%
2022/02/16	0	0.00	1	257.50	258.50	-1	5,301	-0.02%
2022/02/15	14.1	253.82	0	0.00	253.50	14.1	5,291	0.27%
2022/02/14	2.3	258.96	0	0.00	256.00	2.3	5,230	0.04%
2022/02/10	1	268.00	0	0.00	269.50	1	5,211	0.02%
2022/02/08	0	0.00	1	271.50	269.00	-1	5,328	-0.02%
2022/01/26	0.1	270.00	0	0.00	268.00	0.1	5,277	0.00%
2022/01/25	2.1	267.51	0.1	271.00	269.00	2	5,366	0.04%
2022/01/24	0	0.00	0.2	271.25	272.00	-0.2	5,462	0.00%
2022/01/21	5	271.00	5.2	272.55	272.50	-0.2	5,584	0.00%
2022/01/20	0	0.00	0.1	274.50	272.50	-0.1	5,662	0.00%
2022/01/19	0	0.00	0.1	275.00	275.00	-0.1	5,660	0.00%
2022/01/18	0.3	275.83	0.2	275.25	274.00	0.1	5,689	0.00%
2022/01/17	0.1	273.50	0.1	273.50	273.50	-0.1	5,740	0.00%
2022/01/14	12	271.21	1.3	270.02	271.50	10.7	5,829	0.18%
2022/01/13	0	0.00	0.1	282.00	277.00	-0.1	5,810	0.00%
2022/01/12	3	281.83	2	284.50	282.00	1	5,855	0.02%
2022/01/11	1	288.50	1	288.00	287.00	0	5,922	0.00%
2022/01/10	0	0.00	0.1	281.50	283.50	-0.1	5,990	0.00%
2022/01/07	2	283.50	2	285.25	283.00	0	6,036	0.00%
2022/01/06	1	290.50	3	289.83	291.00	-2	6,082	-0.03%
2022/01/05	1	298.00	0	0.00	290.50	1	6,030	0.02%
2022/01/04	1	287.50	3.2	293.48	297.00	-2.2	5,941	-0.04%
2022/01/03	1	281.50	4	278.75	282.00	-3	5,736	-0.05%
2021/12/30	0.2	276.00	0	0.00	275.00	0.2	5,703	0.00%
2021/12/29	1	279.50	1	279.50	278.00	0	5,763	0.00%
2021/12/28	0.3	276.33	1	278.00	277.50	-0.7	5,852	-0.01%
2021/12/27	0.2	273.50	5.8	275.09	275.50	-5.6	5,913	-0.09%
2021/12/24	0.4	270.50	0	270.50	270.50	0.4	5,941	0.01%
2021/12/23	0	0.00	1	269.00	270.00	-1	6,021	-0.02%
2021/12/20	1	264.00	0	0.00	264.00	1	6,207	0.02%
2021/12/16	0	267.00	0	0.00	266.00	0	6,256	0.00%
2021/12/14	1	269.00	0	0.00	269.00	1	6,378	0.02%
2021/12/13	15	271.50	0	0.00	270.00	15	6,378	0.24%
2021/12/10	0	0.00	2	270.75	271.00	-2	6,400	-0.03%
2021/12/09	1	263.50	3	266.83	269.00	-2	6,351	-0.03%
2021/12/08	0	0.00	10	262.50	261.00	-10	6,361	-0.16%
2021/12/07	0	0.00	5	261.50	263.00	-5	6,367	-0.08%
2021/12/03	0	0.00	3	262.17	261.50	-3	6,370	-0.05%
2021/12/02	10	261.00	11	260.95	261.50	-1	6,385	-0.02%
2021/11/30	2	259.00	1	258.50	256.00	1	6,421	0.02%
2021/11/26	2	254.50	1	254.00	252.00	1	6,397	0.02%
2021/11/25	1.1	260.82	1	259.00	259.00	0.1	6,527	0.00%
2021/11/22	0	0.00	1	260.00	259.00	-1	6,572	-0.02%
2021/11/19	0.1	261.00	0	0.00	261.00	0.1	6,626	0.00%
2021/11/17	6	260.75	0	0.00	261.50	6	6,621	0.09%
2021/11/16	1.1	255.52	2	256.00	256.00	-1	6,622	-0.01%
2021/11/12	0	0.00	4	261.50	261.00	-4	6,832	-0.06%
2021/11/11	0	0.00	4	259.00	259.00	-4	6,996	-0.06%
2021/11/09	0	0.00	0.4	265.50	266.00	-0.4	7,005	-0.01%
2021/11/08	16	260.75	0	261.50	259.50	16	6,981	0.23%
2021/11/05	0	0.00	14	260.39	262.00	-14	6,943	-0.20%
2021/11/04	6	254.08	4	254.00	253.50	2	6,851	0.03%
2021/11/03	1	246.50	0	0.00	247.00	1	6,809	0.01%
2021/11/02	8	255.06	7	253.14	252.00	1	6,775	0.01%
2021/11/01	1	258.50	4	255.63	257.50	-3	6,677	-0.05%
2021/10/29	7.2	246.93	5	249.00	245.00	2.2	6,571	0.03%
2021/10/28	1	247.00	4	249.63	252.50	-3	6,545	-0.05%
2021/10/27	1	244.52	0	0.00	244.50	1	6,488	0.02%
2021/10/22	4	246.24	0	0.00	244.00	4	6,498	0.06%
2021/10/21	2	255.25	2	255.00	253.00	0	6,467	0.00%
2021/10/20	2	255.75	0	0.00	254.50	2	6,446	0.03%
2021/10/19	2	252.75	3	255.33	259.00	-1	6,348	-0.02%
2021/10/18	0	0.00	2	247.00	249.50	-2	6,260	-0.03%
2021/10/15	0	236.50	0	0.00	240.00	0	6,152	0.00%
2021/10/14	3.1	238.90	0	0.00	235.50	3.1	6,115	0.05%
2021/10/12	1.1	240.97	1	243.00	247.00	0.1	6,208	0.00%
2021/10/05	0	240.00	0	0.00	245.00	0	6,788	0.00%
2021/10/04	5.2	242.92	1	240.00	240.00	4.2	6,716	0.06%
2021/10/01	0.1	248.64	2	247.50	248.00	-1.9	6,663	-0.03%
2021/09/30	0	0.00	1	252.00	252.00	-1	6,611	-0.02%
2021/09/29	1.1	247.20	0.3	250.50	248.50	0.8	6,538	0.01%
2021/09/28	0	252.50	0	252.50	252.50	0	6,485	0.00%
2021/09/27	0.1	259.50	0	0.00	258.00	0.1	6,500	0.00%
2021/09/24	2	261.75	2	264.45	260.00	0	6,478	0.00%
2021/09/23	0.1	252.50	0	0.00	251.50	0.1	6,459	0.00%
2021/09/22	11.5	245.81	10	249.00	250.00	1.5	6,483	0.02%
2021/09/17	1.3	255.96	0	0.00	256.00	1.3	6,393	0.02%
2021/09/16	0.1	259.00	0	0.00	260.00	0.1	6,390	0.00%
2021/09/15	1	259.00	1	259.00	258.00	0	6,445	0.00%
2021/09/13	3.4	263.23	0	0.00	263.50	3.4	6,446	0.05%
2021/09/08	0	0.00	1	269.50	270.50	-1	6,523	-0.02%
2021/09/02	2	268.26	0	0.00	268.50	2	6,505	0.03%
2021/09/01	1	271.50	0	0.00	272.00	1	6,509	0.02%
2021/08/31	2.1	270.62	0	0.00	270.50	2.1	6,447	0.03%
2021/08/30	1	278.50	0	0.00	279.50	1	6,302	0.02%
2021/08/27	0	0.00	0.2	278.50	279.00	-0.2	6,324	0.00%
2021/08/25	1.1	274.27	3.2	276.97	277.50	-2.1	6,329	-0.03%
2021/08/24	1.4	268.57	0	0.00	268.00	1.4	6,301	0.02%
2021/08/23	0.3	268.70	1	270.00	270.00	-0.8	6,332	-0.01%
2021/08/20	0	0.00	0.1	270.50	263.00	-0.1	6,313	0.00%
2021/08/18	1.1	260.23	2	258.50	267.00	-0.9	6,264	-0.01%
2021/08/17	0.1	265.71	0	0.00	262.00	0.1	6,120	0.00%
2021/08/16	3	278.00	0	0.00	279.00	3	5,946	0.05%
2021/08/13	1	272.00	1	273.50	274.00	0	5,988	0.00%
2021/08/10	1.1	281.87	0	0.00	278.00	1.1	6,107	0.02%
2021/08/09	2.1	281.04	2	282.00	281.50	0.1	6,164	0.00%
2021/08/05	0.2	287.50	0.2	287.50	287.00	0	6,349	0.00%
2021/08/04	1	287.50	0	0.00	286.50	1	6,560	0.02%
2021/08/03	2.1	289.79	0	0.00	287.50	2.1	6,696	0.03%
2021/08/02	2	286.25	0	0.00	287.00	2	6,630	0.03%
2021/07/30	2	286.75	0	0.00	287.00	2	6,670	0.03%
2021/07/29	1	290.00	0	0.00	291.50	1	6,744	0.01%
2021/07/27	5	293.30	0	0.00	292.00	5	6,954	0.07%
2021/07/26	1	299.00	0	0.00	299.00	1	7,031	0.01%
2021/07/22	3	305.33	4	304.38	303.00	-1	7,307	-0.01%
2021/07/21	0	0.00	1	303.00	306.00	-1	7,336	-0.01%
2021/07/20	5	300.20	0	0.00	300.00	5	7,312	0.07%
2021/07/19	3	312.33	3	304.83	308.00	0	7,352	0.00%
2021/07/16	1	317.50	2	320.00	319.50	-1	7,368	-0.01%
2021/07/15	3	327.33	1	322.00	320.50	2	7,429	0.03%
2021/07/14	1	320.00	15.7	317.25	323.00	-14.7	7,510	-0.20%
2021/07/13	1	308.50	2	307.25	307.00	-1	7,306	-0.01%
2021/07/12	0	0.00	1	299.00	299.50	-1	7,147	-0.01%
2021/07/09	2	294.50	0	0.00	295.00	2	7,204	0.03%
2021/07/07	1.1	302.95	2	303.25	303.50	-1	7,260	-0.01%
2021/07/06	1	301.50	0	0.00	303.50	1	7,341	0.01%
2021/07/02	1	300.00	1	303.50	299.00	0	7,426	0.00%
2021/07/01	1.2	298.33	0	0.00	297.50	1.2	7,406	0.02%
2021/06/30	0	0.00	0.2	301.00	303.00	-0.2	7,452	0.00%
2021/06/29	0	0.00	3	298.33	299.50	-3	7,513	-0.04%
2021/06/28	0	0.00	1	297.50	297.00	-1	7,553	-0.01%
2021/06/25	4	295.75	4.2	295.81	295.00	-0.2	7,636	0.00%
2021/06/24	7.1	290.08	2	289.75	290.00	5.1	7,589	0.07%
2021/06/23	1.1	294.59	0	0.00	296.00	1.1	7,550	0.01%
2021/06/22	1	294.50	1	298.00	296.00	0	7,564	0.00%
2021/06/21	3	294.83	1	299.00	294.00	2	7,547	0.03%
2021/06/18	5	302.00	1	305.00	299.50	4	7,535	0.05%
2021/06/17	1	299.00	1	301.00	299.50	0	7,434	0.00%
2021/06/16	0	0.00	1.6	302.44	303.00	-1.6	7,548	-0.02%
2021/06/15	2.3	304.35	3	303.67	302.00	-0.7	7,627	-0.01%
2021/06/11	0.1	296.00	0	0.00	296.50	0.1	7,614	0.00%
2021/06/09	1	294.50	0	0.00	295.00	1	7,788	0.01%
2021/06/07	0	0.00	0.5	296.06	297.00	-0.5	8,083	-0.01%
2021/06/03	0	0.00	1	295.50	297.00	-1	8,421	-0.01%
2021/06/02	0	0.00	5.2	297.98	298.50	-5.2	8,510	-0.06%
2021/06/01	1.1	296.77	0	0.00	297.00	1.1	8,612	0.01%
2021/05/31	0	0.00	3	295.83	296.00	-3	8,755	-0.03%
2021/05/28	1	291.00	4	290.50	291.50	-3	8,813	-0.03%
2021/05/27	1	286.00	1.2	288.33	293.50	-0.2	8,955	0.00%
2021/05/26	0	0.00	2	292.25	290.00	-2	9,116	-0.02%
2021/05/25	1	288.50	4	288.63	290.00	-3	9,278	-0.03%
2021/05/24	2.1	283.79	1	285.50	285.00	1.1	9,379	0.01%
2021/05/21	0	0.00	3.5	287.71	289.00	-3.5	9,496	-0.04%
2021/05/20	0	0.00	6	279.42	281.00	-6	9,525	-0.06%
2021/05/19	1	273.52	0	0.00	273.50	1	9,565	0.01%
2021/05/17	0	0.00	2	264.00	266.50	-2	10,280	-0.02%
2021/05/14	1.2	268.63	2	265.25	266.50	-0.8	10,532	-0.01%
2021/05/13	1.2	264.75	1.2	258.72	264.50	0	10,530	0.00%
2021/05/12	7.2	262.02	2	255.25	265.00	5.2	10,497	0.05%
2021/05/11	8.2	274.79	1	271.00	271.00	7.2	10,427	0.07%
2021/05/10	1	289.00	1	289.50	287.50	0	10,349	0.00%
2021/05/07	0	0.00	1	290.00	293.50	-1	10,556	-0.01%
2021/05/06	8.4	280.21	3	283.33	283.00	5.4	10,604	0.05%
2021/05/05	0.2	286.75	0	0.00	283.50	0.2	10,605	0.00%
2021/05/04	4.1	295.28	1	293.00	291.50	3.1	10,601	0.03%
2021/05/03	0.5	303.50	1	310.00	306.50	-0.5	10,520	0.00%
2021/04/29	2	307.25	6.1	312.21	302.50	-4.1	10,571	-0.04%
2021/04/28	0	0.00	1.1	305.40	305.50	-1.1	10,525	-0.01%
2021/04/27	0.1	300.15	1	300.00	302.00	-0.9	10,594	-0.01%
2021/04/26	0	0.00	1	298.00	298.00	-1	10,649	-0.01%
2021/04/23	0	0.00	1	296.00	297.00	-1	11,017	-0.01%
2021/04/22	3.1	296.52	3	294.00	293.00	0.1	11,200	0.00%
2021/04/21	11.1	301.69	0	0.00	301.00	11.1	11,269	0.10%
2021/04/20	6	312.25	12.3	307.85	307.50	-6.3	11,321	-0.06%
2021/04/19	1	296.00	0.3	296.83	298.00	0.7	11,243	0.01%
2021/04/16	2.1	293.55	1	294.50	296.50	1.1	11,421	0.01%
2021/04/15	1	288.56	2.1	292.60	295.50	-1.1	11,843	-0.01%
2021/04/14	1	292.00	0	0.00	291.50	1	12,150	0.01%
2021/04/13	0.1	294.00	1.1	295.45	292.00	-1.1	12,554	-0.01%
2021/04/12	1.2	292.17	2	292.00	291.00	-0.8	12,759	-0.01%
2021/04/09	0	0.00	3.2	298.95	299.00	-3.2	12,786	-0.02%
2021/04/08	1.3	298.04	1.2	298.00	297.00	0.1	12,809	0.00%
2021/04/07	2	295.75	1	298.00	298.50	1	12,818	0.01%
2021/04/06	3	298.17	3.4	299.88	298.00	-0.4	12,773	0.00%
2021/04/01	1	291.00	5.2	294.61	295.50	-4.2	12,726	-0.03%
2021/03/31	3.1	290.48	3	288.00	288.00	0.1	12,593	0.00%
2021/03/30	1	288.50	9	292.22	292.50	-8	12,538	-0.06%
2021/03/29	4	287.25	0.1	288.00	288.00	3.9	12,459	0.03%
2021/03/26	1.1	283.55	1.3	285.85	288.00	-0.3	12,493	0.00%
2021/03/25	3	282.17	4.2	283.62	284.00	-1.2	12,538	-0.01%
2021/03/23	0.1	289.00	1.7	287.50	288.00	-1.6	12,582	-0.01%
2021/03/22	0	0.00	1	285.50	287.00	-1	12,608	-0.01%
2021/03/19	5.2	284.63	2	284.50	283.00	3.2	12,739	0.03%
2021/03/18	1.1	287.68	3.2	289.21	288.00	-2.1	12,699	-0.02%
2021/03/17	2	283.00	8	283.13	284.00	-6	12,670	-0.05%
2021/03/16	2	283.00	3	282.17	282.00	-1	12,653	-0.01%
2021/03/15	1.1	278.18	0	0.00	277.50	1.1	12,623	0.01%
2021/03/12	4	281.50	6.5	282.93	282.00	-2.5	12,679	-0.02%
2021/03/11	1	278.50	7.2	274.57	281.50	-6.2	12,777	-0.05%
2021/03/10	3	266.33	3	270.67	265.00	0	12,730	0.00%
2021/03/09	2.3	265.25	0	0.00	263.50	2.3	12,665	0.02%
2021/03/08	6	272.33	4	274.63	270.50	2	12,526	0.02%
2021/03/05	1.8	276.71	0	0.00	275.00	1.8	12,528	0.01%
2021/03/04	11.4	281.27	0	0.00	281.00	11.4	12,597	0.09%
2021/03/03	2.2	287.69	0	0.00	289.00	2.2	12,531	0.02%
2021/03/02	4.1	288.04	11	294.86	288.00	-6.9	12,523	-0.05%
2021/02/26	13.1	284.69	0	0.00	280.50	13.1	12,443	0.11%
2021/02/25	7.1	292.23	204	290.08	294.50	-196.9	12,163	-1.62%	大賣/鉅額交易
2021/02/24	1	297.00	0	0.00	294.00	1	12,077	0.01%
2021/02/23	2	297.25	4	300.13	303.00	-2	11,987	-0.02%
2021/02/22	7	301.14	1	306.42	301.00	6	11,955	0.05%
2021/02/19	6	299.00	2	298.50	300.00	4	11,887	0.03%
2021/02/18	0.2	307.00	7.3	308.48	306.00	-7.1	11,834	-0.06%
2021/02/17	5	293.20	10.3	293.62	299.50	-5.3	11,619	-0.05%
2021/02/05	11.1	279.97	1	278.50	280.50	10.1	11,080	0.09%
2021/02/04	1	285.00	2	287.00	287.00	-1	10,881	-0.01%
2021/02/03	2.1	285.06	0	0.00	284.00	2.1	10,819	0.02%
2021/02/01	1	282.00	1	285.50	285.00	0	10,605	0.00%
2021/01/29	1.3	284.05	3	298.00	282.50	-1.7	10,611	-0.02%
2021/01/28	2	284.75	3.2	284.53	287.50	-1.2	10,465	-0.01%
2021/01/27	2	287.00	2	287.25	287.50	0	10,350	0.00%
2021/01/26	2	289.50	1	292.00	289.00	1	10,236	0.01%
2021/01/25	0	0.00	5	294.80	295.50	-5	10,157	-0.05%
2021/01/22	7.1	291.73	1	290.00	291.00	6.1	10,248	0.06%
2021/01/21	5.1	295.64	3	299.00	299.00	2.1	10,109	0.02%
2021/01/20	1	295.50	3.2	295.31	294.50	-2.2	10,044	-0.02%
2021/01/19	6.1	295.08	4	294.63	294.00	2.1	9,992	0.02%
2021/01/18	6.5	287.55	6	284.92	289.50	0.5	9,867	0.00%
2021/01/15	5.6	303.85	3	306.33	299.50	2.6	9,503	0.03%
2021/01/14	6.2	305.37	3	306.00	306.00	3.2	9,217	0.03%
2021/01/13	8.2	312.65	7	311.64	312.50	1.2	8,987	0.01%
2021/01/12	4.2	313.94	3	316.67	314.00	1.2	8,809	0.01%
2021/01/11	4.1	310.00	5.1	310.49	313.00	-1	8,579	-0.01%
2021/01/08	16.1	316.26	9	313.72	310.00	7.1	8,383	0.08%
2021/01/07	205.9	304.99	3	301.33	316.00	202.9	7,990	2.54%	大買/鉅額交易
2021/01/06	10.1	295.78	14	292.75	298.00	-3.9	7,644	-0.05%
2021/01/05	2	277.00	1	280.00	276.50	1	7,261	0.01%
2021/01/04	1.1	264.06	1	269.50	265.00	0.1	7,118	0.00%
2020/12/31	0	0.00	0.5	262.00	263.00	-0.5	7,043	-0.01%
2020/12/30	0	0.00	2	258.00	260.00	-2	7,019	-0.03%
2020/12/29	1	254.00	1	254.50	255.50	0	7,001	0.00%
2020/12/28	0	0.00	3	254.33	254.50	-3	7,092	-0.04%
2020/12/24	2	248.50	0	0.00	247.50	2	7,141	0.03%
2020/12/23	0	0.00	1	247.50	248.00	-1	7,158	-0.01%
2020/12/22	5	249.60	3	254.83	247.00	2	7,235	0.03%
2020/12/21	5	254.40	5	252.80	258.00	0	7,255	0.00%
2020/12/17	1	246.50	1	247.00	247.00	0	7,157	0.00%
2020/12/16	2	247.25	2	248.75	248.00	0	7,098	0.00%
2020/12/15	1	245.00	2	248.50	245.50	-1	7,097	-0.01%
2020/12/14	2	245.25	2.2	244.32	246.00	-0.2	6,941	0.00%
2020/12/11	1	246.00	1	247.50	250.50	0	6,871	0.00%
2020/12/10	2	247.25	3.4	247.03	248.00	-1.4	6,838	-0.02%
2020/12/09	6.1	252.01	0	0.00	251.00	6.1	6,814	0.09%
2020/12/08	7.1	248.71	1	248.50	249.00	6.1	6,771	0.09%
2020/12/07	12.5	252.42	4	250.50	250.00	8.5	6,635	0.13%
2020/12/03	1	229.00	4.3	235.59	237.00	-3.3	6,338	-0.05%
2020/12/02	2.1	232.24	3	229.67	232.00	-0.9	6,322	-0.01%
2020/12/01	2	228.00	4.3	227.24	227.00	-2.3	6,360	-0.04%
2020/11/30	4.2	222.81	3	226.83	224.50	1.2	6,277	0.02%
2020/11/27	0	0.00	1	218.50	220.00	-1	6,122	-0.02%
2020/11/26	1	215.50	2	215.00	216.00	-1	6,102	-0.02%
2020/11/25	1	209.00	1	211.50	207.50	0	6,072	0.00%
2020/11/24	1	207.50	0	0.00	209.50	1	6,033	0.02%
2020/11/23	3	210.00	2	213.00	212.00	1	6,041	0.02%
2020/11/20	2	206.75	6	207.75	209.00	-4	5,974	-0.07%
2020/11/19	0	0.00	3	206.50	208.00	-3	5,955	-0.05%
2020/11/18	1	203.00	1	203.00	203.00	0	5,913	0.00%
2020/11/17	0	0.00	1	204.00	205.50	-1	6,011	-0.02%
2020/11/16	3	200.33	2	202.25	202.00	1	6,079	0.02%
2020/11/13	3.2	199.52	1	200.50	200.50	2.2	6,028	0.04%
2020/11/12	0	0.00	10	201.40	202.00	-10	6,023	-0.17%
2020/11/11	1	195.00	2	195.25	195.00	-1	5,885	-0.02%
2020/11/10	7	192.43	1	192.50	193.00	6	5,866	0.10%
2020/11/09	2	197.00	3	198.33	197.50	-1	5,906	-0.02%
2020/11/06	1	192.50	6	195.08	194.50	-5	6,009	-0.08%
2020/11/05	2	189.50	0	0.00	189.50	2	5,996	0.03%
2020/11/04	0.1	192.00	4	190.25	192.00	-3.9	5,991	-0.07%
2020/11/03	0	0.00	1	187.50	188.00	-1	6,046	-0.02%
2020/11/02	4	186.25	1	187.00	188.00	3	6,107	0.05%
2020/10/30	7	191.07	1	191.00	190.00	6	6,184	0.10%
2020/10/29	4	196.00	7	195.14	195.00	-3	6,153	-0.05%
2020/10/28	1	198.50	0	0.00	200.50	1	6,284	0.02%
2020/10/27	2	202.75	6	199.33	203.00	-4	6,435	-0.06%
2020/10/23	1	192.00	0	0.00	192.00	1	6,806	0.01%
2020/10/21	2	195.75	2	198.50	196.50	0	7,035	0.00%
2020/10/20	1	195.50	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%
2020/10/16	0	0.00	1	196.50	195.00	-1	7,338	-0.01%
2020/10/14	0	0.00	1	195.00	194.00	-1	7,457	-0.01%
2020/10/13	1	194.00	0	0.00	194.50	1	7,575	0.01%
2020/10/12	0	0.00	1	195.50	196.00	-1	7,604	-0.01%
2020/10/08	0	0.00	1	192.50	193.00	-1	7,574	-0.01%
2020/09/30	0	0.00	3	189.00	189.00	-3	7,780	-0.04%
2020/09/28	0	0.00	2	179.75	182.50	-2	7,926	-0.03%
2020/09/25	2	179.00	0	0.00	176.50	2	8,133	0.02%
2020/09/24	3	180.83	2	183.75	183.00	1	8,207	0.01%
2020/09/23	0	0.00	2	186.50	185.00	-2	8,252	-0.02%
2020/09/22	5	187.20	3	188.00	185.50	2	8,288	0.02%
2020/09/21	1	189.50	1	191.00	190.00	0	8,367	0.00%
2020/09/18	1	189.00	1	190.50	191.00	0	8,586	0.00%
2020/09/17	0	0.00	3	190.50	191.00	-3	8,638	-0.03%
2020/09/16	2	191.00	2	190.25	191.00	0	8,829	0.00%
2020/09/15	2	188.50	1	190.50	188.50	1	8,983	0.01%
2020/09/14	1	188.00	1	190.00	189.00	0	9,198	0.00%
2020/09/11	1	184.00	2.1	186.33	187.50	-1.1	9,408	-0.01%
2020/09/10	0	0.00	2	185.25	185.50	-2	9,502	-0.02%
2020/09/09	2	180.00	2	181.75	184.00	0	9,624	0.00%
2020/09/08	1	182.50	6	184.33	184.50	-5	9,664	-0.05%
2020/09/07	4	180.88	6	182.08	182.00	-2	9,760	-0.02%
2020/09/04	8	185.81	1	186.00	186.00	7	9,838	0.07%
2020/09/03	1	190.50	4	191.88	191.50	-3	9,881	-0.03%
2020/09/02	5	191.00	1	190.50	189.50	4	10,189	0.04%
2020/09/01	3	187.83	4	189.13	190.50	-1	10,200	-0.01%
2020/08/31	3	190.00	0	0.00	189.00	3	10,210	0.03%
2020/08/27	3	193.50	1	193.50	193.50	2	10,476	0.02%
2020/08/25	4	197.38	0	0.00	195.50	4	10,654	0.04%
2020/08/24	2	193.25	4	195.63	197.00	-2	10,689	-0.02%
2020/08/21	2	191.75	1	195.50	191.00	1	10,666	0.01%
2020/08/20	3	196.50	3.1	189.69	190.50	-0.1	10,526	0.00%
2020/08/19	1	201.50	1	204.50	200.00	0	10,394	0.00%
2020/08/18	4	201.13	3	201.50	201.50	1	10,373	0.01%
2020/08/17	1	203.50	0	0.00	204.00	1	10,355	0.01%
2020/08/14	0	0.00	0.1	201.50	201.50	-0.1	10,369	0.00%
2020/08/12	2	196.00	2	197.00	198.50	0	10,322	0.00%
2020/08/11	0	0.00	1	204.00	199.50	-1	10,220	-0.01%
2020/08/10	1	200.00	0	0.00	201.50	1	10,180	0.01%
2020/08/07	0	0.00	1	202.00	200.50	-1	10,186	-0.01%
2020/08/06	0	0.00	2	202.50	204.50	-2	10,203	-0.02%
2020/08/04	0	0.00	2	207.00	207.50	-2	10,090	-0.02%
2020/08/03	0	0.00	8	203.50	202.50	-8	9,991	-0.08%
2020/07/31	3	199.17	5.1	201.29	200.00	-2.1	9,801	-0.02%
2020/07/30	8	199.25	3	201.00	197.50	5	9,591	0.05%
2020/07/29	2	192.00	0	0.00	191.00	2	9,357	0.02%
2020/07/28	0	0.00	3	189.17	187.00	-3	9,273	-0.03%
2020/07/27	3	189.00	2	187.50	188.50	1	9,361	0.01%
2020/07/24	3	186.67	6	185.58	184.50	-3	9,299	-0.03%
2020/07/23	1	188.50	0	0.00	190.00	1	9,220	0.01%
2020/07/22	3	192.33	1	192.50	192.50	2	9,198	0.02%
2020/07/21	2	187.00	2.1	186.93	185.50	-0.1	9,011	0.00%
2020/07/20	2	180.25	3	182.67	182.00	-1	8,932	-0.01%
2020/07/17	3	186.17	0	0.00	184.00	3	8,887	0.03%
2020/07/16	1	183.50	1	185.00	185.00	0	8,791	0.00%
2020/07/15	1	185.00	2	184.49	184.50	-1	8,756	-0.01%
2020/07/14	1	184.50	0	0.00	185.00	1	8,739	0.01%
2020/07/13	2	185.25	1	186.00	186.50	1	8,712	0.01%
2020/07/10	0	0.00	4	180.13	183.50	-4	8,784	-0.05%
2020/07/09	2	180.75	0	0.00	180.50	2	8,750	0.02%
2020/07/08	0	0.00	3	179.33	179.50	-3	8,643	-0.03%
2020/07/07	2	175.00	0	0.00	175.00	2	8,588	0.02%
2020/07/06	2	175.25	3	177.67	176.50	-1	8,511	-0.01%
2020/07/03	0	0.00	5	169.90	169.50	-5	8,319	-0.06%
2020/07/02	3	165.00	1	166.00	165.50	2	8,224	0.02%
2020/07/01	0	0.00	2	170.00	169.50	-2	8,169	-0.02%
2020/06/29	1	169.00	2	167.75	168.50	-1	8,034	-0.01%
2020/06/24	1	168.50	1	172.00	168.00	0	7,845	0.00%
2020/06/23	1	168.50	6	169.08	170.00	-5	7,789	-0.06%
2020/06/22	1	165.50	4	167.75	169.00	-3	7,631	-0.04%
2020/06/19	2	166.50	11	165.82	166.50	-9	7,541	-0.12%
2020/06/18	1	162.50	8	162.38	162.50	-7	7,329	-0.10%
2020/06/16	0	0.00	3	157.50	157.00	-3	7,248	-0.04%
2020/06/15	6	153.83	5	154.80	153.00	1	7,265	0.01%
2020/06/12	4	154.13	0	0.00	155.00	4	7,240	0.06%
2020/06/11	10	157.35	0	0.00	156.50	10	7,220	0.14%
2020/06/10	2	159.50	4	163.00	160.50	-2	7,181	-0.03%
2020/06/09	0	0.00	15	159.33	159.00	-15	7,355	-0.20%
2020/06/08	3	154.33	10	155.00	155.00	-7	7,223	-0.10%
2020/06/05	0	0.00	1	153.50	153.50	-1	7,217	-0.01%
2020/06/04	1	153.00	0	0.00	152.50	1	7,195	0.01%
2020/06/03	0	0.00	6	149.58	151.50	-6	7,156	-0.08%
2020/06/02	6	144.50	0	0.00	145.00	6	6,973	0.09%
2020/06/01	1	144.00	5	141.40	144.00	-4	6,888	-0.06%
2020/05/29	1	138.00	0	0.00	138.00	1	6,749	0.01%
2020/05/28	2	139.50	0	0.00	139.00	2	6,715	0.03%
2020/05/27	0	0.00	2	140.00	141.00	-2	6,761	-0.03%
2020/05/26	0	0.00	2	140.50	140.00	-2	6,808	-0.03%
2020/05/22	3	139.67	0	0.00	138.00	3	6,852	0.04%
2020/05/21	0	0.00	2	141.50	141.50	-2	6,869	-0.03%
2020/05/20	2	140.75	0	0.00	141.00	2	6,857	0.03%
2020/05/19	0	0.00	2	140.50	141.00	-2	6,855	-0.03%
2020/05/18	1	137.50	0	0.00	137.00	1	6,816	0.01%
2020/05/15	1	139.00	3	137.00	138.50	-2	6,829	-0.03%
2020/05/14	3	141.83	0	0.00	140.00	3	6,788	0.04%
2020/05/13	0	0.00	1	138.00	140.50	-1	6,751	-0.01%
2020/05/12	1	137.50	0	0.00	137.00	1	6,687	0.01%
2020/05/11	1	140.00	0	0.00	140.00	1	6,679	0.01%
2020/05/08	1	139.50	1	140.50	140.00	0	6,704	0.00%
2020/05/07	0	0.00	2	139.50	139.00	-2	6,695	-0.03%
2020/05/06	2	137.50	1	139.00	138.50	1	6,732	0.01%
2020/05/05	1	138.00	3	138.83	139.00	-2	6,692	-0.03%
2020/05/04	10	137.80	6	142.00	136.00	4	6,700	0.06%
2020/04/30	0	0.00	8	141.13	140.00	-8	6,627	-0.12%
2020/04/29	0	0.00	1	136.00	138.00	-1	6,460	-0.02%
2020/04/28	1	134.50	0	0.00	135.00	1	6,480	0.02%
2020/04/27	0	0.00	1	134.50	133.50	-1	6,652	-0.02%
2020/04/24	0	0.00	2	130.50	131.00	-2	6,727	-0.03%
2020/04/23	2	131.75	2	133.00	129.50	0	6,769	0.00%
2020/04/22	3	125.67	3	128.50	131.00	0	6,800	0.00%
2020/04/21	4	128.63	1	130.00	128.50	3	6,834	0.04%
2020/04/20	8	132.31	5	131.50	131.00	3	6,824	0.04%
2020/04/17	1	135.50	2	136.75	134.50	-1	6,786	-0.01%
2020/04/16	3	134.17	0	0.00	134.00	3	6,778	0.04%
2020/04/15	3	135.17	6	136.92	136.50	-3	6,857	-0.04%
2020/04/14	0	0.00	7	129.29	132.00	-7	6,752	-0.10%
2020/04/13	4	125.75	1	127.00	125.00	3	6,728	0.04%
2020/04/10	0	0.00	2	127.75	128.00	-2	6,762	-0.03%
2020/04/09	4	124.88	3	125.67	125.00	1	6,768	0.01%
2020/04/08	3	123.00	1	123.00	125.00	2	6,739	0.03%
2020/04/07	1	121.00	0	0.00	121.00	1	6,709	0.01%
2020/04/01	1	120.00	0	0.00	120.00	1	6,727	0.01%
2020/03/30	0	0.00	2	116.00	119.50	-2	6,668	-0.03%
2020/03/27	1	118.50	1	122.50	118.00	0	6,654	0.00%
2020/03/26	2	119.25	0	0.00	120.00	2	6,631	0.03%
2020/03/25	81	119.00	10	119.00	119.00	71	6,698	1.06%
2020/03/24	0	0.00	2	118.00	115.00	-2	6,667	-0.03%
2020/03/23	2	111.25	1	112.50	112.50	1	6,714	0.01%
2020/03/20	3	112.83	8	114.88	117.50	-5	6,693	-0.07%
2020/03/19	2	111.25	0	0.00	111.00	2	6,643	0.03%
2020/03/18	1	115.50	1	115.00	115.00	0	6,604	0.00%
2020/03/17	2	116.25	19	116.95	115.50	-17	6,554	-0.26%
2020/03/16	0	0.00	1	120.00	118.00	-1	6,460	-0.02%
2020/03/13	15	112.70	3	115.67	120.00	12	6,356	0.19%
2020/03/12	7	126.64	2	132.00	123.50	5	6,073	0.08%
2020/03/11	5	135.00	0	0.00	133.00	5	5,867	0.09%
2020/03/10	0	0.00	6	134.00	133.00	-6	5,832	-0.10%
2020/03/09	2	135.50	2	136.25	133.00	0	5,776	0.00%
2020/03/06	5	139.30	0	0.00	138.50	5	5,654	0.09%
2020/03/05	0	0.00	2	141.50	142.50	-2	5,654	-0.04%
2020/03/03	1	139.50	1	139.00	138.00	0	5,843	0.00%
2020/03/02	1	138.00	0	0.00	138.00	1	5,835	0.02%
2020/02/27	2	140.50	1	141.00	140.00	1	5,910	0.02%
2020/02/26	0	0.00	1	140.00	142.00	-1	5,842	-0.02%
2020/02/25	7	140.57	0	0.00	141.00	7	5,806	0.12%
2020/02/24	1	142.00	1	141.50	141.50	0	5,792	0.00%
2020/02/21	1	143.00	3	143.00	144.50	-2	5,787	-0.03%
2020/02/19	0	0.00	1	144.00	143.50	-1	5,833	-0.02%
2020/02/18	0	0.00	6	142.83	142.00	-6	5,914	-0.10%
2020/02/17	1	144.50	0	0.00	144.50	1	5,893	0.02%
2020/02/14	1	144.00	1	145.50	146.50	0	5,939	0.00%
2020/02/12	2	144.25	1	143.50	144.00	1	5,916	0.02%
2020/02/11	1	143.00	1.1	142.59	142.50	-0.1	5,928	0.00%
2020/02/10	10	141.70	0	0.00	143.00	10	6,084	0.16%
2020/02/07	1	145.00	2	143.50	143.50	-1	6,221	-0.02%
2020/02/05	0	0.00	1	144.00	145.50	-1	6,521	-0.02%
2020/02/04	1	141.50	1	141.50	142.50	0	6,507	0.00%
2020/02/03	3	139.17	2	139.75	140.50	1	6,618	0.02%
2020/01/31	2	143.50	2	143.50	143.00	0	6,656	0.00%
2020/01/30	17	145.00	22	145.80	143.00	-5	6,897	-0.07%
2020/01/20	2	151.50	1	153.00	152.50	1	6,756	0.01%
2020/01/17	0	0.00	2	151.75	152.00	-2	6,685	-0.03%
2020/01/16	0	0.00	2	149.50	151.00	-2	6,757	-0.03%
2020/01/15	4	148.13	3	148.50	148.50	1	6,755	0.01%
2020/01/14	1	151.50	1	150.00	151.00	0	6,760	0.00%
2020/01/13	1	150.50	0	0.00	149.50	1	6,828	0.01%
2020/01/10	15	152.27	10	152.55	151.00	5	6,891	0.07%
2020/01/09	0	0.00	4	150.63	152.00	-4	6,880	-0.06%
2020/01/08	1	147.50	6	148.08	148.00	-5	6,866	-0.07%
2020/01/07	2	148.75	1	150.00	149.00	1	6,885	0.01%
2020/01/06	3	148.67	3	149.00	149.00	0	7,018	0.00%
2020/01/03	1	150.00	0	0.00	151.50	1	7,172	0.01%
2020/01/02	1	151.00	1	150.50	151.00	0	7,145	0.00%
2019/12/31	1	152.00	0	0.00	151.50	1	7,212	0.01%
2019/12/30	14	151.64	9	152.44	152.00	5	7,322	0.07%
2019/12/27	0	0.00	2	147.75	148.00	-2	7,179	-0.03%
2019/12/26	2	146.00	2	145.75	146.00	0	7,226	0.00%
2019/12/23	0	0.00	2	148.00	148.50	-2	7,697	-0.03%
2019/12/20	7	148.21	1	148.50	146.50	6	8,017	0.07%
2019/12/18	2	149.25	6	150.25	150.00	-4	8,014	-0.05%
2019/12/17	4	147.63	1.1	149.41	149.50	2.9	8,012	0.04%
2019/12/16	0	0.00	3	148.67	148.50	-3	7,995	-0.04%
2019/12/13	0	0.00	15	145.07	145.50	-15	7,920	-0.19%
2019/12/12	0	0.00	1	143.50	143.00	-1	7,841	-0.01%
2019/12/11	0	0.00	1	142.00	142.50	-1	7,878	-0.01%
2019/12/10	3	142.50	0	0.00	142.50	3	7,874	0.04%
2019/12/09	2	142.50	12	142.13	143.00	-10	7,882	-0.13%
2019/12/06	2	141.00	14	141.50	141.50	-12	7,794	-0.15%
2019/12/05	0	0.00	2	141.25	140.50	-2	7,745	-0.03%
2019/12/04	1	140.00	1	140.50	140.00	0	7,709	0.00%
2019/12/03	0	0.00	1	141.50	141.50	-1	7,734	-0.01%
2019/12/02	1	140.00	0	0.00	140.50	1	7,742	0.01%
2019/11/29	1	141.00	0	0.00	140.00	1	7,695	0.01%
2019/11/28	0	0.00	13	141.08	142.00	-13	7,588	-0.17%
2019/11/27	1	138.50	1	139.00	139.00	0	7,523	0.00%
2019/11/26	0	0.00	3	140.00	138.50	-3	7,516	-0.04%
2019/11/25	0	0.00	12	139.00	138.50	-12	7,374	-0.16%
2019/11/22	0	0.00	2	138.00	138.50	-2	7,445	-0.03%
2019/11/21	2	135.50	1	136.50	137.50	1	7,509	0.01%
2019/11/20	2	137.50	0	0.00	137.00	2	7,488	0.03%
2019/11/19	0	0.00	4	138.63	139.50	-4	7,466	-0.05%
2019/11/15	4	133.75	0	0.00	133.50	4	7,406	0.05%
2019/11/14	1	135.00	0	0.00	134.50	1	7,315	0.01%
2019/11/13	5	136.00	1	136.00	135.50	4	7,322	0.05%
2019/11/12	1	137.50	0	0.00	138.50	1	7,271	0.01%
2019/11/11	3	138.33	0	0.00	138.00	3	7,248	0.04%
2019/11/07	4	137.25	6	140.00	139.50	-2	7,145	-0.03%
2019/11/06	17	142.94	14	140.79	140.50	3	6,929	0.04%
2019/11/05	2	140.00	15	140.07	141.00	-13	6,785	-0.19%
2019/10/31	0	0.00	1	135.50	134.00	-1	6,637	-0.02%
2019/10/30	10	134.00	2	134.00	135.50	8	6,636	0.12%
2019/10/29	11	135.68	2	134.00	134.00	9	6,593	0.14%
2019/10/28	1	140.50	5	140.00	140.50	-4	6,289	-0.06%
2019/10/25	2	140.50	2	140.00	139.50	0	6,228	0.00%
2019/10/24	0	0.00	4	138.88	139.50	-4	6,184	-0.06%
2019/10/23	4	137.00	1	137.50	137.50	3	6,128	0.05%
2019/10/22	0	0.00	1	137.00	136.50	-1	6,120	-0.02%
2019/10/21	23	136.28	0	0.00	136.00	23	6,087	0.38%
2019/10/18	6	135.92	4	136.00	136.50	2	5,989	0.03%
2019/10/17	0	0.00	1	133.00	134.00	-1	5,908	-0.02%
2019/10/16	4	132.75	1	134.00	132.50	3	5,939	0.05%
2019/10/15	2	132.50	1	132.50	133.00	1	5,871	0.02%
2019/10/14	5	131.10	9	131.22	133.00	-4	5,856	-0.07%
2019/10/09	14	127.71	0	0.00	127.00	14	5,664	0.25%
2019/10/08	4	132.00	1	131.50	131.50	3	5,447	0.06%
2019/10/07	0	0.00	1	133.50	133.50	-1	5,436	-0.02%
2019/10/04	3	131.17	1	131.50	131.50	2	5,370	0.04%
2019/10/03	1	133.00	1	133.00	133.00	0	5,228	0.00%
2019/10/02	1	135.50	2	135.00	134.50	-1	5,192	-0.02%
2019/10/01	8.1	131.91	6	132.25	134.00	2.1	5,106	0.04%
2019/09/27	8	132.94	1	133.00	132.50	7	4,987	0.14%
2019/09/26	10	134.85	2	134.25	134.00	8	4,848	0.16%
2019/09/25	19	137.21	1	138.50	136.00	18	4,679	0.38%
2019/09/24	6	144.25	1	143.00	143.00	5	4,409	0.11%
2019/09/23	6	146.33	1	146.50	146.00	5	4,318	0.12%
2019/09/20	2	147.50	0	0.00	145.50	2	4,329	0.05%
2019/09/19	0	0.00	4	148.75	148.50	-4	4,250	-0.09%
2019/09/18	0	0.00	1	147.00	146.50	-1	4,300	-0.02%
2019/09/17	1	145.00	0	0.00	145.50	1	4,318	0.02%
2019/09/16	2	145.00	3	146.00	147.00	-1	4,436	-0.02%
2019/09/12	0	0.00	1	147.00	145.50	-1	4,407	-0.02%
2019/09/11	2	145.50	0	0.00	146.00	2	4,530	0.04%
2019/09/10	2	147.00	1	148.00	146.50	1	4,514	0.02%
2019/09/09	1	147.50	0	0.00	147.50	1	4,559	0.02%
2019/09/06	0	0.00	2	148.00	148.50	-2	4,603	-0.04%
2019/09/04	1	146.00	0	0.00	145.50	1	4,576	0.02%
2019/08/30	0	0.00	1	146.50	146.50	-1	4,674	-0.02%
2019/08/29	1	144.50	0	0.00	143.50	1	4,697	0.02%
2019/08/28	2	144.50	1	144.50	144.50	1	4,739	0.02%
2019/08/27	1	146.00	0	0.00	145.50	1	4,837	0.02%
2019/08/26	2	145.50	0	0.00	145.00	2	4,872	0.04%
2019/08/23	2	148.75	1	148.00	148.50	1	4,880	0.02%
2019/08/22	0	0.00	1	149.50	149.50	-1	4,935	-0.02%
2019/08/21	1	150.00	1	150.50	150.00	0	5,274	0.00%
2019/08/20	2	149.75	2	150.25	152.00	0	5,325	0.00%
2019/08/19	1	148.50	1	148.50	148.00	0	5,406	0.00%
2019/08/16	4	146.50	1	147.00	146.50	3	5,531	0.05%
2019/08/15	1	147.50	0	0.00	147.50	1	5,577	0.02%
2019/08/08	0	0.00	2	151.25	150.50	-2	5,799	-0.03%
2019/08/06	2	145.50	2	145.75	148.50	0	5,902	0.00%
2019/08/05	4	149.75	0	0.00	148.50	4	5,832	0.07%
2019/08/02	6	150.17	5	151.20	152.50	1	5,845	0.02%
2019/08/01	0	0.00	3	155.00	153.00	-3	5,810	-0.05%
2019/07/31	0	0.00	3	152.33	151.50	-3	5,702	-0.05%
2019/07/30	1	149.00	0	0.00	149.00	1	5,719	0.02%
2019/07/25	1	149.50	1	150.50	149.50	0	5,956	0.00%
2019/07/24	1	151.00	1	152.00	151.50	0	5,931	0.00%
2019/07/23	1	148.00	1	149.50	149.50	0	5,877	0.00%
2019/07/22	2	148.50	0	0.00	148.00	2	5,862	0.03%
2019/07/19	1	148.00	5	149.30	148.00	-4	5,882	-0.07%
2019/07/18	5	147.80	0	0.00	147.50	5	5,889	0.08%
2019/07/17	6	151.42	1	150.50	150.00	5	5,804	0.09%
2019/07/16	1	153.00	1	154.50	154.50	0	5,759	0.00%
2019/07/15	1	153.00	2	152.50	154.50	-1	5,707	-0.02%
2019/07/12	2	151.00	0	0.00	151.00	2	5,673	0.04%
2019/07/11	1	154.00	2	153.00	152.00	-1	5,683	-0.02%
2019/07/09	3	152.17	0	0.00	151.00	3	5,691	0.05%
2019/07/04	0	0.00	2	154.00	155.00	-2	5,949	-0.03%
2019/07/03	4	152.88	0	0.00	152.00	4	5,980	0.07%
2019/07/02	4	155.00	0	0.00	155.00	4	6,103	0.07%
2019/07/01	1	161.00	4	160.13	160.50	-3	6,084	-0.05%
2019/06/28	1	155.00	1	157.50	157.50	0	6,021	0.00%
2019/06/27	0	0.00	1	156.00	156.00	-1	6,059	-0.02%
2019/06/25	4	155.25	0	0.00	155.00	4	6,109	0.07%
2019/06/21	1	159.00	2	160.00	159.50	-1	6,074	-0.02%
2019/06/19	0	0.00	4	156.00	158.00	-4	6,030	-0.07%
2019/06/18	1	153.00	1	153.50	152.00	0	6,140	0.00%
2019/06/17	0	0.00	2	151.75	153.00	-2	6,239	-0.03%
2019/06/14	1	150.00	0	0.00	148.00	1	6,291	0.02%
2019/06/06	1	145.50	1	146.50	148.00	0	6,907	0.00%
2019/06/05	2	149.25	0	0.00	146.00	2	6,915	0.03%
2019/06/04	0	0.00	1	150.00	149.50	-1	6,928	-0.01%
2019/06/03	0	0.00	10	145.35	148.00	-10	6,907	-0.14%
2019/05/31	8	142.88	2	142.25	142.50	6	6,862	0.09%
2019/05/30	0	0.00	3	143.17	142.50	-3	6,859	-0.04%
2019/05/29	1	137.00	1	138.50	138.50	0	7,035	0.00%
2019/05/27	0	0.00	2	140.50	140.00	-2	6,841	-0.03%
2019/05/24	7	140.57	7	140.07	140.00	0	6,832	0.00%
2019/05/23	0	0.00	1	136.50	136.50	-1	6,779	-0.01%
2019/05/22	4	140.50	1	141.50	140.50	3	6,709	0.04%
2019/05/21	1	143.50	0	0.00	143.00	1	6,750	0.01%
2019/05/20	0	0.00	1	145.00	145.00	-1	6,728	-0.01%
2019/05/17	1	143.50	1	144.50	142.50	0	6,712	0.00%
2019/05/16	0	0.00	2	145.00	144.00	-2	6,741	-0.03%
2019/05/14	2	146.00	2	147.50	149.00	0	6,880	0.00%
2019/05/10	2	150.50	1	152.00	150.50	1	6,939	0.01%
2019/05/09	6	152.08	1	151.50	151.00	5	6,955	0.07%
2019/05/08	1	152.50	2	154.50	155.50	-1	6,990	-0.01%
2019/05/07	4	155.75	0	0.00	155.50	4	6,969	0.06%
2019/05/06	5	156.50	0	0.00	153.50	5	7,030	0.07%
2019/05/03	0	0.00	1	160.50	160.50	-1	7,026	-0.01%
2019/05/02	3	158.83	1	159.50	159.50	2	7,058	0.03%
2019/04/29	0	0.00	1	161.50	162.00	-1	7,102	-0.01%
2019/04/26	1	159.50	0	0.00	161.00	1	7,221	0.01%
2019/04/25	0	0.00	1	162.00	162.50	-1	7,395	-0.01%
2019/04/24	1	159.00	1	160.00	160.00	0	7,468	0.00%
2019/04/23	1	158.00	0	0.00	160.50	1	7,710	0.01%
2019/04/22	1	160.00	1	160.00	160.00	0	7,772	0.00%
2019/04/19	5	159.80	0	0.00	159.00	5	7,897	0.06%
2019/04/18	1.2	162.08	0	0.00	161.00	1.2	8,008	0.01%
2019/04/15	1	163.50	0	0.00	162.00	1	8,716	0.01%
2019/04/12	2	163.00	0	0.00	163.00	2	8,829	0.02%
2019/04/11	0	0.00	1	164.50	165.50	-1	8,791	-0.01%
2019/04/10	0	0.00	6	165.25	166.00	-6	8,729	-0.07%
2019/04/08	1	163.50	2	164.50	165.00	-1	8,634	-0.01%
2019/04/03	6	160.50	1	159.00	160.00	5	8,495	0.06%
2019/04/01	1	156.50	0	0.00	156.00	1	8,408	0.01%
2019/03/29	3	157.00	0	0.00	159.00	3	8,306	0.04%
2019/03/28	2	158.75	1	161.00	161.50	1	8,347	0.01%
2019/03/27	0	0.00	2	162.25	162.50	-2	8,437	-0.02%
2019/03/26	0	0.00	7	160.57	162.00	-7	8,422	-0.08%
2019/03/25	2	155.50	0	0.00	156.00	2	8,371	0.02%
2019/03/22	0	0.00	1	160.00	161.50	-1	8,319	-0.01%
2019/03/21	0	0.00	7	159.14	160.50	-7	8,304	-0.08%
2019/03/20	0	0.00	2	156.00	155.50	-2	8,223	-0.02%
2019/03/15	0	0.00	1	149.50	149.00	-1	8,039	-0.01%
2019/03/14	1	149.00	8	148.88	150.00	-7	7,943	-0.09%
2019/03/13	0	0.00	4	148.00	148.00	-4	7,944	-0.05%
2019/03/12	17	145.21	0	0.00	144.00	17	7,799	0.22%
2019/03/11	0	0.00	1	152.50	152.00	-1	7,540	-0.01%
2019/03/08	1	150.50	0	0.00	150.50	1	7,599	0.01%
2019/03/07	1	153.50	0	0.00	153.50	1	7,733	0.01%
2019/03/05	4	155.25	0	0.00	153.50	4	7,930	0.05%
2019/03/04	0	0.00	4	159.25	157.00	-4	7,920	-0.05%
2019/02/27	0	0.00	1	153.50	153.50	-1	7,718	-0.01%
2019/02/25	0	0.00	0.2	153.00	154.00	-0.2	7,714	0.00%
2019/02/14	1	154.50	0	0.00	154.50	1	7,670	0.01%
2019/02/13	0	0.00	60	154.50	153.50	-60	7,584	-0.79%
2019/01/30	0	0.00	1	150.00	151.00	-1	7,521	-0.01%
2019/01/29	2	148.00	0	0.00	149.00	2	7,570	0.03%
2019/01/24	0	0.00	2	152.50	152.50	-2	7,789	-0.03%
2019/01/17	2	149.75	1	152.00	150.00	1	8,329	0.01%
2019/01/16	2	150.00	0	0.00	149.50	2	8,293	0.02%
2019/01/15	0	0.00	18	146.81	150.00	-18	8,237	-0.22%
2019/01/11	4	142.50	4	143.00	142.00	0	8,003	0.00%
2019/01/10	0	0.00	4	144.50	145.00	-4	7,900	-0.05%
2019/01/09	2	143.50	7	142.93	144.50	-5	7,862	-0.06%
2019/01/08	0	0.00	3	141.00	140.50	-3	7,698	-0.04%
2019/01/07	1	137.50	12	136.46	138.00	-11	7,555	-0.15%
2019/01/04	1	130.50	11	131.45	131.00	-10	7,460	-0.13%
2018/12/27	0	0.00	2	128.50	127.50	-2	7,887	-0.03%
2018/12/25	1	127.00	0	0.00	127.00	1	8,121	0.01%
2018/12/24	0	0.00	1	128.00	128.00	-1	8,272	-0.01%
2018/12/21	3	128.50	0	0.00	128.00	3	9,013	0.03%
2018/12/20	0	0.00	6	133.17	133.00	-6	9,149	-0.07%
2018/12/19	4	132.50	0	0.00	132.50	4	9,063	0.04%
2018/12/17	0	0.00	101	130.50	131.00	-101	9,118	-1.11%	大賣/鉅額交易
2018/12/13	100	131.50	4	130.75	131.00	96	9,134	1.05%
2018/12/11	40	129.00	40	129.00	128.00	0	9,172	0.00%
2018/12/10	1	127.00	0	0.00	126.50	1	9,250	0.01%
2018/12/07	1	127.50	2	127.50	127.50	-1	9,297	-0.01%
2018/12/06	1	125.00	4	126.50	127.50	-3	9,369	-0.03%
2018/11/29	1	128.50	2	130.75	128.50	-1	9,248	-0.01%
2018/11/28	0	0.00	4	128.25	128.00	-4	9,158	-0.04%
2018/11/27	1	126.50	18.2	124.30	126.50	-17.2	9,194	-0.19%
2018/11/26	16	123.00	0	0.00	122.00	16	9,369	0.17%
2018/11/23	2	119.00	2	120.50	120.00	0	9,678	0.00%
2018/11/22	4.2	122.57	0	0.00	121.00	4.2	10,201	0.04%
2018/11/16	2	127.50	2	128.50	128.50	0	10,284	0.00%
2018/11/15	1	127.00	0	0.00	127.50	1	10,238	0.01%
2018/11/13	1	125.00	1	126.50	129.00	0	10,116	0.00%
2018/11/08	12	131.29	10	130.00	130.00	2	10,040	0.02%
2018/11/07	46	128.02	50	128.79	130.00	-4	10,001	-0.04%
2018/11/06	13	128.85	10	127.50	127.50	3	9,993	0.03%
2018/11/05	1	127.50	0	0.00	129.00	1	9,888	0.01%
2018/11/02	1	129.00	10	132.00	129.00	-9	9,831	-0.09%
2018/11/01	20	129.75	48	130.98	130.00	-28	9,705	-0.29%
2018/10/31	48	129.36	18	128.67	130.00	30	9,490	0.32%
2018/10/30	13	123.46	15	124.33	125.00	-2	9,097	-0.02%
2018/10/29	1	119.00	1	120.00	119.50	0	8,878	0.00%
2018/10/26	3	122.50	4	121.63	121.50	-1	8,811	-0.01%
2018/10/25	4	121.50	2	122.50	121.50	2	8,785	0.02%
2018/10/24	0	0.00	10	122.55	123.00	-10	8,712	-0.11%
2018/10/23	4.4	120.05	3	121.83	120.00	1.4	8,660	0.02%
2018/10/22	0	0.00	4	121.25	122.50	-4	8,704	-0.05%
2018/10/19	3	118.00	2	119.00	118.50	1	8,672	0.01%
2018/10/18	2	118.00	3	118.50	119.50	-1	8,657	-0.01%
2018/10/17	5	117.80	4	120.75	117.00	1	8,641	0.01%
2018/10/16	0	0.00	1.1	118.59	119.00	-1.1	8,558	-0.01%
2018/10/15	6	118.58	2	119.00	117.00	4	8,498	0.05%
2018/10/12	3	117.83	5	117.60	118.50	-2	8,417	-0.02%
2018/10/11	5	110.90	1	110.50	111.50	4	8,264	0.05%
2018/10/09	0	0.00	3	118.17	117.50	-3	8,067	-0.04%
2018/10/08	5	115.80	602	116.31	114.50	-597	8,002	-7.46%	大賣/鉅額交易
2018/10/05	6	118.42	4	119.75	118.50	2	7,868	0.03%
2018/10/04	4	123.50	0	0.00	123.50	4	7,750	0.05%
2018/10/03	1	125.00	10	124.00	125.00	-9	7,668	-0.12%
2018/10/02	7	127.00	3	127.00	128.00	4	7,578	0.05%
2018/10/01	203	132.47	1	129.50	129.50	202	7,478	2.70%	大買/鉅額交易
2018/09/28	603	129.76	417	131.45	131.00	186	7,307	2.55%	大買/大賣/鉅額交易
2018/09/27	201	125.50	5	125.90	125.50	196	6,958	2.82%	大買/鉅額交易
2018/09/25	1	120.00	1	119.50	120.00	0	6,701	0.00%
2018/09/21	2	119.50	0	0.00	119.00	2	6,672	0.03%
2018/09/20	0	0.00	3	121.00	120.00	-3	6,626	-0.05%
2018/09/18	0	0.00	3	120.33	120.00	-3	6,572	-0.05%
2018/09/17	0	0.00	1	120.50	120.00	-1	6,529	-0.02%
2018/09/14	3	116.67	1	117.50	116.50	2	6,406	0.03%
2018/09/13	3	116.17	0	0.00	116.00	3	6,389	0.05%
2018/09/12	1	116.50	0	0.00	116.50	1	6,347	0.02%
2018/09/10	3	117.67	2	118.75	119.50	1	6,288	0.02%
2018/09/07	2	119.50	2	120.25	120.50	0	6,297	0.00%
2018/09/06	7	120.50	0	0.00	121.50	7	6,211	0.11%
2018/09/05	1	122.00	1	123.00	122.00	0	6,193	0.00%
2018/09/04	1	123.00	3	123.83	124.00	-2	6,157	-0.03%
2018/09/03	2	120.75	2	120.00	121.50	0	6,137	0.00%
2018/08/31	2	122.75	6	122.67	123.00	-4	6,083	-0.07%
2018/08/30	0	0.00	5	122.30	121.00	-5	5,859	-0.09%
2018/08/29	8	116.88	10	119.10	118.50	-2	5,525	-0.04%
2018/08/28	2	109.75	18	111.61	112.00	-16	4,938	-0.32%
2018/08/23	2	107.00	0	0.00	106.50	2	4,798	0.04%
2018/08/22	1	105.50	1	106.00	106.00	0	4,803	0.00%
2018/08/20	0	0.00	1	105.50	105.00	-1	4,785	-0.02%
2018/08/17	1	104.00	1	104.50	105.00	0	4,808	0.00%
2018/08/16	3	103.67	0	0.00	103.00	3	4,784	0.06%
2018/08/14	0	0.00	1	107.00	106.50	-1	4,780	-0.02%
2018/08/13	3	106.00	3	105.00	105.00	0	4,806	0.00%
2018/08/10	2	106.50	0	0.00	106.00	2	4,780	0.04%
2018/08/09	1	109.00	0	0.00	108.00	1	4,758	0.02%
2018/08/08	3	109.00	0	0.00	109.50	3	4,738	0.06%
2018/08/07	0	0.00	1	107.00	108.00	-1	4,754	-0.02%
2018/08/06	1	108.00	6	107.42	107.00	-5	4,773	-0.10%
2018/08/02	12	106.92	5	107.50	106.50	7	4,838	0.14%
2018/08/01	10	107.75	2	107.75	107.50	8	4,820	0.17%
2018/07/30	4	105.50	0	0.00	104.50	4	4,968	0.08%
2018/07/27	2	105.00	2	108.00	108.00	0	4,951	0.00%
2018/07/25	0.1	104.00	3	104.17	103.50	-2.9	5,140	-0.06%
2018/07/23	0	0.00	2	104.00	104.00	-2	5,378	-0.04%
2018/07/19	1	104.00	0	0.00	103.00	1	5,549	0.02%
2018/07/18	0	0.00	3	104.50	105.00	-3	5,671	-0.05%
2018/07/17	1	104.50	0	0.00	102.00	1	5,749	0.02%
2018/07/13	3	104.33	0	0.00	105.00	3	5,909	0.05%
2018/07/10	1	103.00	2	102.00	102.50	-1	5,980	-0.02%
2018/07/09	2	103.50	4	102.25	102.00	-2	6,078	-0.03%
2018/07/06	1	99.00	1	99.70	99.20	0	6,187	0.00%
2018/07/05	4	99.38	0	0.00	98.90	4	6,144	0.07%
2018/07/04	2	102.00	0	0.00	101.50	2	6,001	0.03%
2018/07/03	0	0.00	1	104.00	104.00	-1	5,982	-0.02%
2018/06/29	2	109.50	0	0.00	109.50	2	5,980	0.03%
2018/06/27	2	107.50	0	0.00	107.50	2	5,882	0.03%
2018/06/26	6	108.08	1	108.50	108.00	5	5,854	0.09%
2018/06/21	0.1	111.50	0	0.00	110.50	0.1	5,847	0.00%
2018/06/20	0	0.00	5	111.30	111.00	-5	5,962	-0.08%
2018/06/19	0	0.00	1	110.00	110.50	-1	6,028	-0.02%
2018/06/12	0	0.00	3	116.00	115.00	-3	6,134	-0.05%
2018/06/11	2	116.50	2	116.25	116.50	0	6,112	0.00%
2018/06/08	2	113.50	0	0.00	113.50	2	6,015	0.03%
2018/06/07	1	113.50	0	0.00	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	4	112.75	0	0.00	112.00	4	6,142	0.07%
2018/06/04	2	113.50	0	0.00	114.50	2	6,145	0.03%
2018/05/31	3	111.50	3	111.00	111.00	0	6,123	0.00%
2018/05/30	2	112.25	1	112.00	112.00	1	6,035	0.02%
2018/05/28	1	113.50	0	0.00	113.50	1	6,090	0.02%
2018/05/25	0	0.00	2	114.75	115.00	-2	6,139	-0.03%
2018/05/24	1	113.50	0	0.00	112.50	1	6,122	0.02%
2018/05/23	3	112.67	0	0.00	112.50	3	6,122	0.05%
2018/05/21	2	118.00	2	117.25	117.50	0	6,146	0.00%
2018/05/18	0	0.00	1	114.50	114.00	-1	6,069	-0.02%
2018/05/17	2	114.00	0	0.00	113.50	2	6,104	0.03%
2018/05/16	2	115.00	0	0.00	115.50	2	6,090	0.03%
2018/05/15	2	115.50	0	0.00	115.00	2	6,121	0.03%
2018/05/14	2	115.25	0	0.00	115.50	2	6,168	0.03%
2018/05/11	0	0.00	1	115.50	114.00	-1	6,146	-0.02%
2018/05/10	0	0.00	1	114.50	115.00	-1	6,092	-0.02%
2018/05/08	1	115.00	1	114.00	114.50	0	6,026	0.00%
2018/05/07	2	113.00	16	112.19	112.00	-14	5,916	-0.24%
2018/05/04	1	107.00	2	107.00	107.00	-1	5,781	-0.02%
2018/05/03	11	105.18	2	105.00	104.00	9	5,706	0.16%
2018/05/02	9	108.39	1	109.50	108.00	8	5,589	0.14%
2018/04/30	7	108.36	0	0.00	108.00	7	5,522	0.13%
2018/04/27	4	109.75	0	0.00	110.00	4	5,526	0.07%
2018/04/26	0	0.00	1	113.00	110.00	-1	5,608	-0.02%
2018/04/25	0	0.00	1	110.50	111.50	-1	5,573	-0.02%
2018/04/24	4	110.63	5	110.10	111.50	-1	5,640	-0.02%
2018/04/23	16	116.22	0	0.00	114.50	16	5,572	0.29%
2018/04/20	3	118.00	0	0.00	119.00	3	5,540	0.05%
2018/04/19	4	120.38	1	120.00	120.00	3	5,458	0.05%
2018/04/18	3	118.83	0	0.00	120.00	3	5,417	0.06%
2018/04/16	2	121.50	0	0.00	121.50	2	5,386	0.04%
2018/04/13	6	120.50	1	120.50	120.50	5	5,338	0.09%
2018/04/12	3	124.00	0	0.00	123.50	3	5,212	0.06%
2018/04/11	3	127.00	1	128.50	126.50	2	5,060	0.04%
2018/04/09	3	127.17	0	0.00	127.50	3	5,109	0.06%
2018/04/03	2	128.00	0	0.00	128.00	2	5,119	0.04%
2018/04/02	2	129.50	3	130.00	130.00	-1	5,126	-0.02%
2018/03/31	0	0.00	2	131.00	130.50	-2	5,146	-0.04%
2018/03/27	2	129.25	1	130.00	131.50	1	5,139	0.02%
2018/03/26	8	126.88	0	0.00	127.00	8	5,070	0.16%
2018/03/23	7	127.93	0	0.00	128.00	7	4,954	0.14%
2018/03/22	9	131.00	0	0.00	130.00	9	4,823	0.19%
2018/03/20	9	132.50	0	0.00	132.00	9	4,792	0.19%
2018/03/19	3	134.83	0	0.00	134.50	3	4,704	0.06%
2018/03/13	4	136.25	0	0.00	137.00	4	4,595	0.09%
2018/03/12	12	136.38	11	136.05	135.50	1	4,581	0.02%
2018/03/09	3	135.00	24	135.00	135.50	-21	4,492	-0.47%
2018/03/08	1	137.00	1	138.00	137.00	0	4,425	0.00%
2018/03/07	2	137.75	0	0.00	137.00	2	4,389	0.05%
2018/03/05	1	140.00	0	0.00	138.50	1	4,454	0.02%
2018/02/27	0	0.00	3	141.00	139.00	-3	4,674	-0.06%
2018/02/23	1	137.50	0	0.00	138.00	1	4,763	0.02%
2018/02/22	0	0.00	2	137.00	137.50	-2	4,908	-0.04%
2018/02/21	0	0.00	1	137.00	137.50	-1	4,918	-0.02%
2018/02/12	1	135.50	0	0.00	135.00	1	4,873	0.02%
2018/02/09	5	132.50	2	134.25	134.50	3	4,935	0.06%
2018/02/08	3	137.00	0	0.00	137.00	3	4,890	0.06%
2018/02/07	0	0.00	1	139.00	137.00	-1	4,959	-0.02%
2018/02/06	10	137.90	0	0.00	138.50	10	4,932	0.20%
2018/02/05	2	143.50	0	0.00	145.00	2	4,842	0.04%
2018/02/02	0	0.00	1	146.00	147.00	-1	4,851	-0.02%
2018/01/29	2	145.50	0	0.00	146.50	2	5,007	0.04%
2018/01/26	0	0.00	1	147.00	147.50	-1	4,981	-0.02%
2018/01/24	0	0.00	4	147.63	148.00	-4	5,101	-0.08%
2018/01/23	0	0.00	3	148.00	147.50	-3	5,113	-0.06%
2018/01/22	0	0.00	16	147.13	149.00	-16	4,988	-0.32%
2018/01/19	6	143.58	1	144.00	144.50	5	4,846	0.10%
2018/01/18	1	142.50	5	141.60	143.00	-4	4,788	-0.08%
2018/01/17	1	139.00	0	0.00	139.00	1	4,719	0.02%
2018/01/16	0	0.00	2	139.50	140.00	-2	4,687	-0.04%
2018/01/15	1	137.00	0	0.00	137.00	1	4,663	0.02%
2018/01/12	1	136.50	1	136.00	136.50	0	4,699	0.00%
2018/01/11	4.3	136.69	1	136.50	136.50	3.3	4,674	0.07%
2018/01/10	2	138.75	0	0.00	138.50	2	4,667	0.04%
2018/01/08	0	0.00	5	139.50	140.50	-5	4,941	-0.10%
2018/01/04	0	0.00	1	139.50	139.00	-1	5,129	-0.02%
2018/01/03	8	139.31	0	0.00	139.00	8	5,157	0.16%
2018/01/02	16	141.44	2	140.50	141.00	14	5,128	0.27%