台達電 (2308)-國泰-忠孝券商分點個股進出

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
337.0
漲跌
▲12.0
漲幅
+3.69%
成交量
9,051張
產業
上市電子零組件類股
2222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－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝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
2024/06/03	10.7	332.89	8.1	336.64	337.00	2.6	12,315	0.02%
2024/05/31	5.2	330.23	8	328.12	325.00	-2.8	12,302	-0.02%
2024/05/30	3.9	330.80	2.3	331.52	330.00	1.6	12,123	0.01%
2024/05/29	1.7	343.81	4.9	344.79	341.50	-3.2	12,215	-0.03%
2024/05/28	1.6	349.05	10.9	350.81	346.50	-9.3	12,124	-0.08%
2024/05/27	7.1	344.84	18.8	341.50	346.00	-11.7	12,030	-0.10%
2024/05/24	4.3	327.36	4.6	328.90	328.00	-0.3	11,851	0.00%
2024/05/23	16.9	331.44	16.3	332.11	329.50	0.6	11,778	0.00%
2024/05/22	5.4	326.75	11.9	327.00	327.50	-6.6	11,744	-0.06%
2024/05/21	0	320.27	0	320.17	318.50	0	11,677	0.00%
2024/05/20	0	320.22	1.1	317.14	318.00	-1	11,705	-0.01%
2024/05/17	5.1	324.42	4	323.37	322.50	1.1	11,644	0.01%
2024/05/16	1.2	320.20	3.1	322.81	320.00	-2	11,623	-0.02%
2024/05/15	0.1	320.00	0.6	319.06	319.00	-0.5	11,678	0.00%
2024/05/14	0.2	316.49	3.5	315.86	316.00	-3.3	11,858	-0.03%
2024/05/13	1.3	316.11	1	315.51	316.50	0.3	11,891	0.00%
2024/05/10	3.9	319.60	3.1	320.03	319.00	0.8	11,859	0.01%
2024/05/09	1	323.95	3.1	322.86	323.00	-2.1	11,854	-0.02%
2024/05/08	5.4	321.95	2.3	321.01	321.00	3.1	11,988	0.03%
2024/05/07	1.1	324.44	3.1	322.70	326.00	-2.1	12,034	-0.02%
2024/05/06	14.7	325.12	5	320.60	322.00	9.7	12,002	0.08%
2024/05/03	19.1	327.80	20.4	326.59	327.50	-1.4	11,871	-0.01%
2024/05/02	11.8	308.32	6.3	309.87	309.50	5.5	11,660	0.05%
2024/04/30	3.1	321.68	10.3	324.30	320.50	-7.2	11,552	-0.06%
2024/04/29	3.2	321.64	4.4	320.81	321.00	-1.2	11,523	-0.01%
2024/04/26	0.2	315.50	10	315.22	315.00	-9.8	11,528	-0.08%
2024/04/25	1.3	308.11	5.1	307.13	306.00	-3.8	11,440	-0.03%
2024/04/24	3.2	302.46	4.7	303.71	304.00	-1.6	11,454	-0.01%
2024/04/23	7.8	297.94	2	300.75	297.50	5.8	11,630	0.05%
2024/04/22	143.5	300.46	3	300.67	300.00	140.5	11,707	1.20%	大買/鉅額交易
2024/04/19	14.9	301.11	7.9	305.74	298.50	7	11,655	0.06%
2024/04/18	5.8	303.90	10.1	309.16	309.00	-4.3	11,503	-0.04%
2024/04/17	10.2	298.62	4.3	298.72	300.50	5.9	11,382	0.05%
2024/04/16	30.5	296.51	4.6	301.68	293.00	25.9	11,428	0.23%
2024/04/15	10.5	310.23	14	308.72	308.00	-3.6	11,364	-0.03%
2024/04/12	12	317.57	1.4	319.12	317.00	10.5	11,250	0.09%
2024/04/11	165.8	323.04	10.6	319.26	319.50	155.2	11,177	1.39%	大買/鉅額交易
2024/04/10	9.5	330.32	2	332.99	328.00	7.5	10,983	0.07%
2024/04/09	2.2	330.37	19.4	333.09	334.00	-17.2	10,950	-0.16%
2024/04/08	2.8	337.72	10.1	338.33	334.00	-7.3	10,910	-0.07%
2024/04/03	5.7	333.60	10.7	333.54	332.00	-5.1	10,795	-0.05%
2024/04/02	8.8	334.01	6	337.17	338.00	2.8	10,773	0.03%
2024/04/01	8.3	336.43	8.7	338.14	334.50	-0.4	10,704	0.00%
2024/03/29	16.6	349.07	8.2	342.96	341.00	8.4	10,582	0.08%
2024/03/28	14.9	344.62	11.6	343.26	342.50	3.3	10,405	0.03%
2024/03/27	40.9	341.57	5.6	341.46	341.50	35.3	10,303	0.34%
2024/03/26	11.3	346.87	4.7	345.37	343.50	6.6	10,120	0.07%
2024/03/25	33.6	355.91	24.7	356.59	352.50	8.9	9,830	0.09%
2024/03/22	44.9	353.15	90.8	354.59	358.00	-45.9	9,577	-0.48%
2024/03/21	38.8	329.87	80.9	332.59	338.00	-42.2	8,616	-0.49%
2024/03/20	8.5	318.85	6.2	317.76	316.00	2.3	8,247	0.03%
2024/03/19	5.9	316.00	24.6	318.53	320.00	-18.7	8,104	-0.23%
2024/03/18	2.5	304.55	1.7	304.83	306.00	0.8	7,874	0.01%
2024/03/15	10	305.17	1.5	305.00	303.00	8.5	7,937	0.11%
2024/03/14	2.7	310.28	3.1	313.89	310.50	-0.4	7,801	-0.01%
2024/03/13	4.7	314.19	4.3	314.14	314.50	0.3	7,698	0.00%
2024/03/12	4.5	311.69	8	313.18	312.50	-3.5	7,540	-0.05%
2024/03/11	23.9	308.01	13.3	308.66	308.00	10.7	7,417	0.14%
2024/03/08	28.1	310.95	53.2	310.23	312.00	-25.1	7,338	-0.34%
2024/03/07	2.6	299.54	15.7	298.75	297.00	-13.1	6,824	-0.19%
2024/03/06	4.4	293.41	9.4	294.84	295.00	-5	6,725	-0.07%
2024/03/05	7.7	291.08	7.3	291.54	290.50	0.4	6,720	0.01%
2024/03/04	6.3	295.67	6.5	296.28	293.50	-0.1	6,654	0.00%
2024/03/01	3.3	293.23	3.2	293.53	293.50	0.2	6,504	0.00%
2024/02/29	5.4	293.43	2.1	293.22	294.50	3.3	6,488	0.05%
2024/02/27	7.2	290.57	0.2	288.50	289.00	7.1	6,458	0.11%
2024/02/26	2.1	293.00	1.1	293.96	295.00	0.9	6,412	0.01%
2024/02/23	10.7	293.97	3.6	294.34	292.50	7.2	6,404	0.11%
2024/02/22	6.1	293.47	8.2	292.07	293.50	-2.1	6,351	-0.03%
2024/02/21	4.2	289.17	5.2	290.32	291.00	-1	6,340	-0.02%
2024/02/20	2.5	292.29	2.1	292.02	292.50	0.4	6,320	0.01%
2024/02/19	4.9	292.81	4.1	293.98	292.00	0.8	6,335	0.01%
2024/02/16	0.3	291.26	5.7	291.11	291.50	-5.4	6,385	-0.08%
2024/02/15	13.8	284.05	12.1	287.32	284.50	1.7	6,357	0.03%
2024/02/05	5.2	287.50	2.8	287.69	287.50	2.5	6,132	0.04%
2024/02/02	3.7	287.11	10.7	287.04	286.00	-7	6,115	-0.12%
2024/02/01	1.3	282.70	8	284.13	285.00	-6.7	6,110	-0.11%
2024/01/31	29.9	281.67	6	281.83	280.00	23.9	6,117	0.39%
2024/01/30	13.9	288.09	10	287.20	286.00	3.9	5,976	0.07%
2024/01/29	1.7	290.89	23.2	291.44	293.00	-21.5	6,004	-0.36%
2024/01/26	16.3	287.33	2	288.02	287.50	14.3	6,080	0.24%
2024/01/25	18.4	285.40	16	284.66	284.00	2.4	6,156	0.04%
2024/01/24	10.7	291.96	3.2	291.48	289.00	7.6	6,165	0.12%
2024/01/23	5.5	293.07	25.2	293.10	293.50	-19.7	6,207	-0.32%
2024/01/22	12.6	290.23	17.1	290.71	291.00	-4.5	6,166	-0.07%
2024/01/19	22.9	283.87	6	282.83	285.00	16.9	6,104	0.28%
2024/01/18	19.2	278.22	8.3	278.95	277.00	10.9	6,107	0.18%
2024/01/17	44.8	282.60	10.8	280.75	279.50	34	6,057	0.56%
2024/01/16	36.1	289.54	0	290.75	289.50	36.1	5,892	0.61%
2024/01/15	3.1	294.69	3.2	296.39	295.50	-0.1	5,752	0.00%
2024/01/12	2.2	294.16	0	295.00	293.50	2.2	5,865	0.04%
2024/01/11	3.4	293.28	0	294.50	293.00	3.4	5,862	0.06%
2024/01/10	28.3	289.89	7	291.00	291.00	21.3	5,843	0.36%
2024/01/09	35.3	300.17	1	295.50	295.50	34.3	5,702	0.60%
2024/01/08	7.2	307.43	8.1	307.36	306.00	-1	5,582	-0.02%
2024/01/05	0.7	305.62	0.4	306.70	304.50	0.3	5,659	0.01%
2024/01/04	1.1	305.02	0.1	305.00	304.00	1	5,688	0.02%
2024/01/03	8.3	305.13	1	306.98	304.50	7.3	5,779	0.13%
2024/01/02	1.3	310.33	5.2	309.81	310.00	-3.9	5,754	-0.07%
2023/12/29	5.1	312.01	0.2	312.58	313.50	5	5,791	0.09%
2023/12/28	13.1	313.85	8.2	313.63	313.00	4.9	5,826	0.08%
2023/12/27	9.1	312.34	5.2	312.42	313.00	4	5,883	0.07%
2023/12/26	12.5	310.13	9.1	309.73	310.50	3.4	5,907	0.06%
2023/12/25	0.1	307.50	12	307.04	306.50	-12	5,903	-0.20%
2023/12/22	3.3	306.71	2	306.75	305.50	1.3	6,004	0.02%
2023/12/21	3.1	303.69	0	0.00	303.50	3.1	6,072	0.05%
2023/12/20	1	306.00	2	305.50	305.50	-1	6,150	-0.02%
2023/12/19	5.4	303.34	0.2	304.05	302.50	5.2	6,138	0.08%
2023/12/18	3.5	308.90	0	0.00	307.00	3.5	6,178	0.06%
2023/12/15	2.3	313.79	19.4	314.10	313.00	-17.2	6,146	-0.28%
2023/12/14	4.2	305.52	2.2	306.09	305.50	2.1	6,008	0.03%
2023/12/13	6.4	301.20	2.2	302.01	303.00	4.2	6,011	0.07%
2023/12/12	19	303.51	3	304.50	301.00	16	5,999	0.27%
2023/12/11	2.5	311.42	0	0.00	310.50	2.5	5,934	0.04%
2023/12/08	1.1	311.60	1	313.50	312.50	0.1	5,941	0.00%
2023/12/07	1.2	312.00	2	312.50	311.00	-0.8	5,973	-0.01%
2023/12/06	10.3	311.05	1.2	310.67	310.00	9.1	6,025	0.15%
2023/12/05	4	312.77	2	310.77	310.50	2	6,011	0.03%
2023/12/04	2	318.75	2.1	320.23	320.50	0	5,951	0.00%
2023/12/01	2.4	317.51	2.2	319.18	319.50	0.2	6,001	0.00%
2023/11/30	2.6	316.35	2.1	316.30	316.50	0.5	5,996	0.01%
2023/11/29	0.5	318.02	0	317.50	317.00	0.4	5,930	0.01%
2023/11/28	2.1	317.87	5.1	317.84	318.50	-3	5,893	-0.05%
2023/11/27	2.3	316.92	3.6	315.44	314.50	-1.3	5,879	-0.02%
2023/11/24	5.2	317.67	10.1	318.10	316.50	-4.9	5,880	-0.08%
2023/11/22	0.2	308.51	0.2	309.50	307.50	0	5,845	0.00%
2023/11/21	1.5	308.14	1.1	309.86	310.50	0.4	5,871	0.01%
2023/11/20	0.1	307.50	1.2	306.67	306.00	-1.1	5,912	-0.02%
2023/11/17	1.2	306.59	1	306.00	305.00	0.2	5,912	0.00%
2023/11/16	3.1	304.74	0	0.00	305.00	3.1	5,923	0.05%
2023/11/15	1.3	307.49	6.5	307.18	306.50	-5.2	5,902	-0.09%
2023/11/14	4.1	297.94	1.5	297.99	299.50	2.7	5,918	0.04%
2023/11/13	7.4	301.25	2.3	302.39	299.50	5.1	5,947	0.09%
2023/11/10	1.1	301.51	6.4	302.95	303.50	-5.2	5,980	-0.09%
2023/11/09	2	302.51	0	0.00	302.00	2	6,035	0.03%
2023/11/08	4.2	300.31	1.8	301.64	301.00	2.4	6,034	0.04%
2023/11/07	1.1	306.02	0	0.00	306.00	1.1	6,042	0.02%
2023/11/06	1.1	308.10	2.7	310.82	308.00	-1.6	6,106	-0.03%
2023/11/03	2.5	303.06	2.7	304.81	304.00	-0.3	6,010	0.00%
2023/11/02	2.2	297.36	2.7	296.75	298.50	-0.4	5,943	-0.01%
2023/11/01	6	286.54	0.6	287.21	287.00	5.3	5,924	0.09%
2023/10/31	5.2	293.75	2.1	294.33	290.50	3.1	5,931	0.05%
2023/10/30	2.2	295.36	1.1	296.45	295.00	1.2	6,209	0.02%
2023/10/27	3.3	296.70	1	301.50	295.00	2.3	6,405	0.04%
2023/10/26	13.9	299.40	0.1	301.25	298.00	13.8	6,666	0.21%
2023/10/25	7.9	305.93	2.1	306.00	305.50	5.9	6,654	0.09%
2023/10/24	3.6	308.02	2	305.00	308.00	1.6	6,595	0.02%
2023/10/23	1.2	310.12	0.1	310.13	309.50	1.1	6,543	0.02%
2023/10/20	6.1	309.49	1	309.00	309.00	5.1	6,628	0.08%
2023/10/19	2.3	315.69	0.1	316.00	317.50	2.2	6,545	0.03%
2023/10/18	6.8	319.41	0.1	319.87	317.50	6.6	6,589	0.10%
2023/10/17	3.7	323.56	0.2	325.23	321.50	3.5	6,551	0.05%
2023/10/16	2.4	325.86	0	0.00	325.00	2.4	6,623	0.04%
2023/10/13	15.3	330.04	11.1	332.96	328.50	4.1	6,669	0.06%
2023/10/12	1.2	335.62	0.5	337.59	336.00	0.7	6,647	0.01%
2023/10/11	0.3	338.32	0	0.00	338.50	0.3	6,721	0.00%
2023/10/06	1.2	338.08	0	339.00	337.50	1.1	6,828	0.02%
2023/10/05	2.1	338.74	8.2	339.53	338.00	-6.2	6,899	-0.09%
2023/10/04	4.1	330.39	1.1	334.59	333.00	3	6,942	0.04%
2023/10/03	1.2	337.84	1.2	340.02	336.50	-0.1	6,933	0.00%
2023/10/02	1	335.47	2.2	334.08	335.50	-1.2	6,932	-0.02%
2023/09/28	0.1	324.77	0	327.50	324.50	0.1	7,020	0.00%
2023/09/27	0.3	323.35	0	323.50	323.00	0.3	7,075	0.00%
2023/09/26	7.6	327.60	0	329.00	326.50	7.6	7,120	0.11%
2023/09/25	1	333.56	2	335.75	336.50	-1	7,247	-0.01%
2023/09/22	0.2	327.97	0	0.00	328.50	0.2	7,260	0.00%
2023/09/21	1.2	324.99	4	325.25	325.00	-2.8	7,321	-0.04%
2023/09/20	0.2	329.13	0	0.00	330.50	0.2	7,280	0.00%
2023/09/19	2	329.95	0	0.00	330.50	2	7,372	0.03%
2023/09/18	3.6	332.96	0	334.00	330.50	3.6	7,598	0.05%
2023/09/15	3.4	339.12	3.1	341.83	340.00	0.3	7,762	0.00%
2023/09/14	0	337.91	1	338.00	338.00	-1	7,877	-0.01%
2023/09/13	4.5	329.90	0	0.00	331.50	4.5	8,001	0.06%
2023/09/12	2.3	331.44	1	332.99	332.50	1.3	8,360	0.02%
2023/09/11	14.5	333.74	2	334.50	331.50	12.5	8,651	0.14%
2023/09/08	7.4	342.73	0	0.00	340.00	7.4	8,860	0.08%
2023/09/07	5.1	344.02	1	345.02	343.00	4.1	9,100	0.04%
2023/09/06	7	347.14	1	345.08	345.00	6	9,296	0.06%
2023/09/05	2	347.01	0	0.00	348.50	2	9,306	0.02%
2023/09/04	4.4	346.14	2	345.99	346.00	2.4	9,405	0.03%
2023/09/01	0.1	346.95	0	346.50	346.00	0	9,557	0.00%
2023/08/31	0.1	346.43	0	0.00	346.00	0.1	9,592	0.00%
2023/08/30	0.2	349.37	0.3	347.00	346.50	0	9,628	0.00%
2023/08/29	0.4	344.47	0	342.00	346.50	0.3	9,712	0.00%
2023/08/28	0.2	342.04	0.1	342.00	342.50	0.1	9,696	0.00%
2023/08/25	0.9	347.60	4	350.00	345.50	-3.1	9,795	-0.03%
2023/08/24	3	356.49	4.2	355.22	357.00	-1.2	9,803	-0.01%
2023/08/23	1.1	348.05	0.4	349.32	348.00	0.7	9,787	0.01%
2023/08/22	1	348.97	0.1	348.72	349.50	0.9	9,963	0.01%
2023/08/21	0.6	343.53	1.7	342.47	343.00	-1.1	10,001	-0.01%
2023/08/18	10.8	339.90	3.1	339.43	341.50	7.7	9,988	0.08%
2023/08/17	2.6	345.61	1	347.00	348.00	1.6	9,892	0.02%
2023/08/16	2.3	349.59	0	0.00	350.00	2.3	9,820	0.02%
2023/08/15	6.1	351.96	3	356.83	351.50	3.1	9,831	0.03%
2023/08/14	0.7	350.71	1	350.49	350.50	-0.3	9,822	0.00%
2023/08/11	2.1	354.83	1.4	357.00	357.00	0.7	9,848	0.01%
2023/08/10	1.5	350.07	2.1	350.81	351.50	-0.6	9,791	-0.01%
2023/08/09	2.5	359.55	3	357.18	357.50	-0.5	9,727	-0.01%
2023/08/08	1.3	360.32	0	0.00	360.50	1.3	9,738	0.01%
2023/08/07	4.1	365.87	3	364.01	363.50	1	9,713	0.01%
2023/08/04	10.2	358.76	5.1	360.43	361.50	5.1	9,620	0.05%
2023/08/02	21.5	368.94	14.4	366.28	361.00	7.1	9,505	0.07%
2023/08/01	21.6	375.86	18.2	372.30	372.50	3.4	9,159	0.04%
2023/07/31	15.9	378.22	12.9	375.32	365.50	3	8,946	0.03%
2023/07/28	5.2	360.83	1.1	364.69	366.50	4.1	8,651	0.05%
2023/07/27	2.5	358.66	1	360.81	358.50	1.5	8,573	0.02%
2023/07/26	6.1	364.31	7.1	361.54	360.50	-1	8,666	-0.01%
2023/07/25	8	368.25	8.3	367.54	364.00	-0.3	8,722	0.00%
2023/07/24	3.2	358.55	3.8	358.78	361.00	-0.7	8,664	-0.01%
2023/07/21	7.2	356.69	1.1	359.23	359.50	6.1	8,724	0.07%
2023/07/20	2.1	356.56	2	357.00	356.50	0.1	8,725	0.00%
2023/07/19	2.8	358.65	4.1	359.25	357.00	-1.4	8,726	-0.02%
2023/07/18	4.2	366.77	9	365.11	365.50	-4.8	8,706	-0.06%
2023/07/17	4.7	366.30	2.8	367.80	368.50	1.9	8,665	0.02%
2023/07/14	7	366.54	3.2	366.08	368.00	3.7	8,671	0.04%
2023/07/13	5.2	376.61	7.6	375.05	370.50	-2.4	8,592	-0.03%
2023/07/12	0	363.50	1.1	362.66	363.00	-1.1	8,481	-0.01%
2023/07/11	1.8	360.26	1	358.08	359.50	0.8	8,712	0.01%
2023/07/10	2.2	349.96	2	350.00	348.50	0.1	8,663	0.00%
2023/07/07	3.1	349.57	2.1	349.06	348.00	1	8,645	0.01%
2023/07/06	4.7	356.63	0.1	357.97	354.00	4.6	8,604	0.05%
2023/07/05	0.7	368.21	3	366.00	366.00	-2.3	8,456	-0.03%
2023/07/04	2.1	364.00	15.4	363.08	367.00	-13.3	8,386	-0.16%
2023/07/03	9.5	353.48	10.5	362.49	362.50	-1	8,333	-0.01%
2023/06/30	2.2	340.75	2	342.75	344.50	0.2	8,191	0.00%
2023/06/29	4.3	351.12	1	349.00	349.50	3.3	8,124	0.04%
2023/06/28	0.1	348.69	3	347.17	347.00	-2.9	8,085	-0.04%
2023/06/27	2.6	349.77	3.1	347.16	345.00	-0.4	8,099	-0.01%
2023/06/26	35.3	349.77	15.4	348.56	348.00	20	8,031	0.25%
2023/06/21	11.7	364.76	7.3	364.74	364.00	4.4	7,849	0.06%
2023/06/20	9.9	372.30	7	371.00	369.00	2.9	7,663	0.04%
2023/06/19	7	368.88	6.2	367.12	375.50	0.9	7,520	0.01%
2023/06/16	22.7	377.00	19.3	376.62	371.50	3.4	7,356	0.05%
2023/06/15	13.8	366.01	11.5	365.84	370.00	2.3	6,961	0.03%
2023/06/14	13.2	350.88	19.6	353.26	353.00	-6.4	6,673	-0.10%
2023/06/13	9.4	345.23	4.9	343.15	343.00	4.5	6,422	0.07%
2023/06/12	7.5	335.92	10.8	338.13	336.00	-3.3	6,199	-0.05%
2023/06/09	0.4	325.10	1.6	325.02	323.00	-1.2	6,062	-0.02%
2023/06/08	1.6	327.66	3	327.34	325.00	-1.5	6,008	-0.02%
2023/06/07	1.2	321.87	12.6	326.35	328.50	-11.4	5,959	-0.19%
2023/06/06	2.9	317.50	0	0.00	316.00	2.9	5,807	0.05%
2023/06/05	0	0.00	1.2	319.35	319.50	-1.2	5,826	-0.02%
2023/06/02	1.2	311.87	0	0.00	315.00	1.2	5,989	0.02%
2023/06/01	0.1	315.58	0.3	316.49	316.50	-0.2	5,949	0.00%
2023/05/31	2	316.74	2.7	315.09	316.50	-0.7	5,947	-0.01%
2023/05/30	1	313.01	1	315.00	314.00	0	5,850	0.00%
2023/05/29	0.6	317.99	1.2	318.51	315.50	-0.6	5,880	-0.01%
2023/05/26	4	317.99	14.8	314.94	318.00	-10.8	5,899	-0.18%
2023/05/25	8	307.50	1	307.23	308.00	7	5,791	0.12%
2023/05/24	0.2	304.00	1	303.51	305.00	-0.8	5,783	-0.01%
2023/05/23	2.4	302.12	0.5	304.10	302.50	1.9	5,777	0.03%
2023/05/22	3	303.01	3	304.50	305.50	0	5,764	0.00%
2023/05/19	0.2	306.06	5.7	306.77	306.50	-5.5	5,779	-0.09%
2023/05/18	0.1	307.60	21.3	307.51	306.50	-21.2	5,779	-0.37%
2023/05/17	0.9	302.35	11.2	304.01	305.00	-10.3	5,729	-0.18%
2023/05/16	5.2	300.97	2	301.00	300.50	3.2	5,684	0.06%
2023/05/15	0.3	300.10	1.2	300.71	300.50	-1	5,704	-0.02%
2023/05/12	2.9	297.41	0	0.00	297.50	2.9	5,716	0.05%
2023/05/11	2.9	297.41	0	0.00	297.00	2.9	5,780	0.05%
2023/05/10	6.2	301.10	5	301.00	301.50	1.1	5,829	0.02%
2023/05/09	0.4	304.84	0.2	304.50	304.00	0.2	5,846	0.00%
2023/05/08	0.1	304.67	7.4	305.83	305.50	-7.2	5,872	-0.12%
2023/05/05	7.3	300.72	1	301.01	303.00	6.2	5,953	0.10%
2023/05/04	3.3	301.99	4.2	304.07	304.00	-0.9	6,033	-0.01%
2023/05/03	2	298.01	1	298.00	298.50	1	6,051	0.02%
2023/05/02	4	297.06	2	297.01	298.00	2	6,157	0.03%
2023/04/28	0	299.44	1	300.00	300.00	-1	6,268	-0.02%
2023/04/27	0.2	296.91	1	294.52	295.50	-0.8	6,235	-0.01%
2023/04/26	2.5	293.81	1.8	294.59	294.00	0.7	6,241	0.01%
2023/04/25	22.5	296.68	2.1	296.78	297.00	20.5	6,177	0.33%
2023/04/24	1.2	300.26	1.4	301.43	302.50	-0.3	6,173	0.00%
2023/04/21	1.2	304.07	1.1	305.33	303.00	0.2	6,200	0.00%
2023/04/20	4	307.51	10	309.10	306.50	-6	6,150	-0.10%
2023/04/19	6.9	307.88	0.1	307.01	305.50	6.8	6,182	0.11%
2023/04/18	1.2	308.24	3.1	308.90	307.50	-1.9	6,219	-0.03%
2023/04/17	4.8	311.66	0	0.00	310.00	4.8	6,239	0.08%
2023/04/14	14.4	311.90	28.1	313.43	314.50	-13.7	6,200	-0.22%
2023/04/13	1.1	299.02	2.7	299.15	300.50	-1.6	5,923	-0.03%
2023/04/12	1	299.50	1.1	298.18	298.50	-0.1	5,907	0.00%
2023/04/11	5.6	298.63	4.5	299.12	299.00	1.1	5,890	0.02%
2023/04/10	1	295.00	0	0.00	295.00	1	5,858	0.02%
2023/04/07	4.1	293.89	1	294.00	294.00	3.1	5,841	0.05%
2023/04/06	4.3	294.21	4	295.00	294.50	0.3	5,812	0.00%
2023/03/31	0.1	299.98	4	299.00	301.00	-3.9	5,773	-0.07%
2023/03/30	5	295.10	2	296.00	295.50	3	5,729	0.05%
2023/03/29	5.3	296.31	2.1	296.71	295.50	3.2	5,736	0.06%
2023/03/28	0.2	298.25	2.3	301.39	298.50	-2	5,722	-0.04%
2023/03/27	1	300.50	7.7	299.64	300.00	-6.7	5,663	-0.12%
2023/03/24	0.1	296.69	5.2	299.88	300.50	-5.1	5,686	-0.09%
2023/03/23	1.2	291.89	1.3	294.54	294.50	-0.1	5,641	0.00%
2023/03/22	2.1	295.72	3.5	294.97	295.00	-1.5	5,693	-0.03%
2023/03/21	2.4	291.63	2.1	291.79	293.00	0.3	5,745	0.01%
2023/03/20	1	286.01	0	0.00	287.50	1	5,733	0.02%
2023/03/17	1.1	286.65	0.1	288.50	286.50	1	5,758	0.02%
2023/03/16	0.4	286.85	1	285.50	286.50	-0.6	5,757	-0.01%
2023/03/15	0	289.21	6.2	289.92	289.00	-6.2	5,803	-0.11%
2023/03/14	7.8	285.96	3	286.50	285.00	4.8	5,821	0.08%
2023/03/13	2	288.75	4	290.30	292.00	-2	5,739	-0.03%
2023/03/10	5.9	290.08	0	0.00	290.00	5.9	5,743	0.10%
2023/03/09	2.2	297.93	2.1	295.60	295.50	0.2	5,756	0.00%
2023/03/08	4.4	299.98	0.2	298.74	298.50	4.2	5,826	0.07%
2023/03/07	5.7	302.73	15.1	301.60	301.50	-9.3	5,820	-0.16%
2023/03/06	4.1	289.76	7.1	290.86	290.00	-3.1	5,662	-0.05%
2023/03/03	3.2	289.48	1.3	291.63	288.00	1.9	5,664	0.03%
2023/03/02	2.1	288.57	2.4	289.50	289.50	-0.3	5,714	-0.01%
2023/03/01	1.2	290.22	2	288.50	289.50	-0.8	5,716	-0.01%
2023/02/24	11.5	289.09	5.2	289.52	286.50	6.3	5,699	0.11%
2023/02/23	1.8	291.25	2	291.25	290.00	-0.2	5,649	0.00%
2023/02/22	2.3	292.32	0.4	292.52	290.00	1.9	5,588	0.03%
2023/02/21	1.2	296.58	1	297.00	297.50	0.2	5,550	0.00%
2023/02/20	0	295.05	0.5	295.50	295.00	-0.5	5,656	-0.01%
2023/02/17	5.4	293.97	2	295.00	294.50	3.4	5,784	0.06%
2023/02/16	2	296.76	3.5	298.15	299.00	-1.4	5,823	-0.02%
2023/02/15	2.1	293.00	1	294.00	293.00	1.1	5,936	0.02%
2023/02/14	1	293.51	1	294.50	294.00	0	5,917	0.00%
2023/02/13	4	293.87	2	294.50	294.00	2	5,943	0.03%
2023/02/10	4.3	292.55	5.2	293.71	294.00	-0.9	5,965	-0.02%
2023/02/09	3.7	291.61	3	291.50	292.00	0.7	5,975	0.01%
2023/02/08	4.2	295.57	3	296.50	296.00	1.2	5,896	0.02%
2023/02/07	0.1	295.50	0	295.50	296.00	0	5,855	0.00%
2023/02/06	1.3	299.24	5.9	298.98	297.00	-4.6	5,927	-0.08%
2023/02/03	0.5	300.23	4.3	300.37	301.50	-3.8	5,966	-0.06%
2023/02/02	10.6	295.82	3.4	297.65	298.00	7.3	5,943	0.12%
2023/02/01	1.1	291.14	2.1	293.48	294.50	-1	5,918	-0.02%
2023/01/31	1.1	290.76	6.5	290.09	289.00	-5.4	5,901	-0.09%
2023/01/30	2.3	287.95	3.4	288.96	288.50	-1	5,870	-0.02%
2023/01/17	3	285.26	2.2	286.00	286.00	0.8	5,796	0.01%
2023/01/16	1	281.53	3.7	283.27	281.50	-2.7	5,822	-0.05%
2023/01/13	1.3	278.92	5.1	277.82	277.50	-3.9	5,821	-0.07%
2023/01/12	5.6	277.84	3	280.50	277.00	2.6	5,840	0.04%
2023/01/11	4	286.25	2.1	285.97	286.00	1.9	5,798	0.03%
2023/01/10	4.2	284.12	4	283.63	283.50	0.2	5,843	0.00%
2023/01/09	0.1	279.94	12.1	278.70	283.00	-12	5,912	-0.20%
2023/01/06	9.4	274.49	12	274.38	272.00	-2.6	5,888	-0.04%
2023/01/05	5.5	280.40	2	278.00	278.50	3.5	5,870	0.06%
2023/01/04	1	287.43	1	284.00	284.00	0	5,910	0.00%
2023/01/03	5	285.60	3	285.50	285.50	2	6,007	0.03%
2022/12/30	3	285.67	3	287.32	286.50	0	6,022	0.00%
2022/12/29	1.3	278.93	1	279.51	281.00	0.3	6,145	0.00%
2022/12/28	2.1	279.68	1.1	281.08	282.50	1.1	6,219	0.02%
2022/12/27	0	285.70	0	285.02	284.00	0	6,224	0.00%
2022/12/26	0	280.36	0	0.00	282.00	0	6,244	0.00%
2022/12/23	4.4	280.04	4	281.00	281.00	0.4	6,314	0.01%
2022/12/22	0	286.00	0.4	287.00	286.50	-0.4	6,337	-0.01%
2022/12/21	1.1	283.03	0.1	282.50	283.50	1	6,394	0.02%
2022/12/20	2.2	285.99	1	288.95	283.00	1.2	6,408	0.02%
2022/12/19	1.1	287.72	1	288.50	290.00	0.1	6,432	0.00%
2022/12/16	0.2	291.33	0	294.50	291.00	0.2	6,428	0.00%
2022/12/15	2	295.74	1.5	295.32	295.50	0.5	6,382	0.01%
2022/12/14	0	0.00	0	293.00	295.50	0	6,367	0.00%
2022/12/13	2	291.01	3.1	293.43	291.50	-1.1	6,326	-0.02%
2022/12/12	2	290.04	2.4	291.08	293.50	-0.4	6,268	-0.01%
2022/12/09	0.2	294.71	1	293.53	294.50	-0.9	6,337	-0.01%
2022/12/08	3.3	291.44	2.2	291.92	294.50	1.1	6,341	0.02%
2022/12/07	4.3	295.69	3.1	295.45	294.50	1.2	6,355	0.02%
2022/12/06	1.1	298.91	1	301.00	301.00	0.1	6,334	0.00%
2022/12/05	1.1	304.44	1.4	303.50	302.50	-0.3	6,325	0.00%
2022/12/02	0.6	303.14	1.3	304.54	305.00	-0.7	6,404	-0.01%
2022/12/01	1.1	304.50	2.8	305.28	305.00	-1.7	6,403	-0.03%
2022/11/30	3.1	298.04	1.1	298.62	302.00	2	6,349	0.03%
2022/11/29	4	293.50	12.4	295.17	298.00	-8.3	6,266	-0.13%
2022/11/28	10.2	293.73	2	293.00	293.00	8.2	6,246	0.13%
2022/11/25	4	302.75	3	302.32	302.00	1	6,239	0.02%
2022/11/24	2.1	299.34	10.7	299.85	302.00	-8.5	6,203	-0.14%
2022/11/23	1	297.00	7.1	296.00	295.50	-6.1	6,181	-0.10%
2022/11/22	5.4	289.63	4.1	291.23	293.50	1.2	6,208	0.02%
2022/11/21	6	291.75	5.9	293.55	293.50	0.1	6,198	0.00%
2022/11/18	3.5	292.21	2.7	292.93	293.00	0.8	6,158	0.01%
2022/11/17	1.5	290.38	5.2	290.86	292.00	-3.7	6,157	-0.06%
2022/11/16	5.7	288.99	2.5	289.13	288.50	3.2	6,191	0.05%
2022/11/15	1.1	285.02	9	289.42	293.00	-7.9	6,108	-0.13%
2022/11/14	1.6	285.15	8.7	285.48	285.50	-7.1	5,980	-0.12%
2022/11/11	3	282.50	6.4	282.74	283.50	-3.4	5,919	-0.06%
2022/11/10	0.2	271.33	0	0.00	271.00	0.2	5,787	0.00%
2022/11/09	4.1	274.26	1.4	274.11	274.00	2.8	5,787	0.05%
2022/11/08	7.1	273.61	6.5	274.51	274.00	0.6	5,811	0.01%
2022/11/07	3.8	269.83	4.1	271.62	273.00	-0.3	5,827	-0.01%
2022/11/04	2.2	266.32	2	268.50	269.50	0.2	5,873	0.00%
2022/11/03	3.2	264.89	1	266.50	267.00	2.1	5,942	0.04%
2022/11/02	5.1	268.02	2	267.00	268.50	3.1	5,982	0.05%
2022/11/01	3	259.17	5	260.30	261.00	-2	5,890	-0.03%
2022/10/31	8.1	257.89	3	257.33	257.50	5.1	5,861	0.09%
2022/10/28	3	260.16	1.1	258.09	258.00	1.9	5,930	0.03%
2022/10/27	1	261.00	1.6	258.63	258.00	-0.6	5,946	-0.01%
2022/10/26	2.1	254.30	5.8	255.67	256.00	-3.7	6,026	-0.06%
2022/10/25	3.3	263.36	4.2	258.36	259.50	-0.8	5,989	-0.01%
2022/10/24	2.2	270.97	5	268.00	268.50	-2.8	5,924	-0.05%
2022/10/21	5.1	269.49	2	267.00	267.00	3.1	6,001	0.05%
2022/10/20	2.2	263.24	2	262.25	265.50	0.2	5,987	0.00%
2022/10/19	0.4	270.81	0.1	272.00	268.00	0.4	5,926	0.01%
2022/10/18	2.2	273.72	2	274.25	272.50	0.2	5,938	0.00%
2022/10/17	5.1	266.80	4	268.50	268.50	1	5,911	0.02%
2022/10/14	7.1	269.86	5	266.90	266.00	2.1	5,871	0.04%
2022/10/13	2.3	267.60	1	267.50	268.00	1.3	5,867	0.02%
2022/10/12	5.1	269.97	8.1	271.05	272.00	-3	5,811	-0.05%
2022/10/11	9.8	263.77	1	264.47	264.50	8.8	5,770	0.15%
2022/10/07	3.1	277.65	1.1	278.72	275.00	1.9	5,720	0.03%
2022/10/06	5.1	276.36	15.8	276.83	278.50	-10.6	5,778	-0.18%
2022/10/05	2	265.75	6.4	269.56	269.50	-4.4	5,777	-0.08%
2022/10/04	1.1	255.66	0	0.00	258.50	1.1	5,738	0.02%
2022/10/03	1	250.00	0	0.00	252.00	1	5,734	0.02%
2022/09/30	0	250.75	0.5	250.06	253.00	-0.4	5,806	-0.01%
2022/09/29	2.5	252.38	6	253.08	252.50	-3.5	5,831	-0.06%
2022/09/28	0.2	257.14	1.3	254.49	252.00	-1.1	5,843	-0.02%
2022/09/27	0.3	260.94	3.2	260.74	262.00	-2.9	5,842	-0.05%
2022/09/26	0.2	260.55	1.1	259.64	260.50	-0.8	5,877	-0.01%
2022/09/23	4.1	267.98	1.1	267.04	266.50	3	5,917	0.05%
2022/09/22	3.2	266.94	1.7	267.53	270.00	1.5	5,978	0.03%
2022/09/21	0	268.50	0.2	267.00	267.00	-0.2	6,024	0.00%
2022/09/20	0	270.50	0.5	271.03	271.00	-0.5	6,062	-0.01%
2022/09/19	0.1	268.31	8	267.19	269.00	-8	6,091	-0.13%
2022/09/16	2	266.02	0	0.00	264.50	2	6,157	0.03%
2022/09/15	0.4	269.78	3.1	270.48	270.50	-2.7	6,167	-0.04%
2022/09/14	1.3	264.65	1.1	269.47	268.00	0.2	6,154	0.00%
2022/09/13	0.1	268.96	0.1	268.50	269.00	0	6,135	0.00%
2022/09/12	0	0.00	2	271.00	270.00	-2	6,119	-0.03%
2022/09/08	3.1	267.47	9.1	266.85	268.00	-6	6,155	-0.10%
2022/09/07	1	256.46	2	255.77	257.00	-1	6,129	-0.02%
2022/09/06	1	258.00	1	257.50	257.50	0	6,134	0.00%
2022/09/05	0	256.50	0	256.50	255.50	0	6,141	0.00%
2022/09/02	0	255.84	0	0.00	255.00	0	6,164	0.00%
2022/09/01	0.5	256.68	1	258.00	258.50	-0.5	6,131	-0.01%
2022/08/31	1.1	260.16	1	261.50	263.00	0.1	6,065	0.00%
2022/08/30	5	265.10	3	264.00	264.00	2	6,027	0.03%
2022/08/29	3.1	261.37	0.5	262.00	262.50	2.6	6,025	0.04%
2022/08/26	0.5	269.75	0.1	269.47	268.00	0.4	5,979	0.01%
2022/08/25	1	266.50	0	0.00	268.00	1	5,937	0.02%
2022/08/24	0	267.00	1	269.00	267.00	-1	5,926	-0.02%
2022/08/23	1	265.51	0	0.00	266.00	1	5,986	0.02%
2022/08/22	1.3	269.40	0.1	269.50	269.50	1.3	5,968	0.02%
2022/08/19	1	271.00	0.4	270.50	272.50	0.6	5,988	0.01%
2022/08/18	0	0.00	2	271.74	272.50	-2	5,984	-0.03%
2022/08/17	2	273.24	3.3	272.67	272.50	-1.3	6,006	-0.02%
2022/08/16	3	271.83	0	0.00	272.50	3	5,963	0.05%
2022/08/15	1	271.00	13.4	272.91	274.00	-12.4	5,951	-0.21%
2022/08/12	4.4	267.29	1	267.00	267.00	3.4	5,913	0.06%
2022/08/11	7.3	268.84	8.7	271.55	272.50	-1.3	5,864	-0.02%
2022/08/10	1.4	270.75	4.2	268.85	272.00	-2.7	5,811	-0.05%
2022/08/09	1.7	264.14	8.4	264.77	265.00	-6.6	5,751	-0.12%
2022/08/08	0.1	263.96	9.9	264.05	264.50	-9.8	5,692	-0.17%
2022/08/05	1.1	263.48	5	264.00	262.50	-4	5,722	-0.07%
2022/08/04	3.2	261.60	1	260.45	261.00	2.1	5,712	0.04%
2022/08/03	3.2	262.46	8	261.89	264.00	-4.8	5,587	-0.09%
2022/08/02	1.2	252.51	0.2	255.63	258.50	1	5,541	0.02%
2022/08/01	3.1	258.66	4	259.25	258.50	-0.9	5,448	-0.02%
2022/07/29	3.2	259.86	1	258.50	258.00	2.2	5,489	0.04%
2022/07/28	11.2	262.15	15.8	262.04	262.00	-4.7	5,405	-0.09%
2022/07/27	0.7	252.78	0	0.00	254.00	0.7	5,264	0.01%
2022/07/25	1.1	245.59	1	248.00	250.50	0.1	5,270	0.00%
2022/07/22	1	248.00	2.2	249.01	248.00	-1.2	5,269	-0.02%
2022/07/21	2.1	249.95	2	249.25	250.00	0.1	5,285	0.00%
2022/07/20	1	249.95	2.5	249.19	249.00	-1.5	5,328	-0.03%
2022/07/19	0.1	245.08	0	245.81	246.00	0.1	5,358	0.00%
2022/07/18	3	246.16	2.5	245.70	245.00	0.5	5,388	0.01%
2022/07/15	4.6	241.02	9.1	244.45	245.00	-4.5	5,331	-0.08%
2022/07/14	4.6	241.19	6.3	240.65	239.50	-1.7	5,273	-0.03%
2022/07/13	6	239.42	3.5	241.19	239.50	2.5	5,153	0.05%
2022/07/12	3	232.16	6.1	230.26	231.00	-3.1	5,004	-0.06%
2022/07/11	1	228.49	0	228.00	229.50	1	4,953	0.02%
2022/07/08	1.1	224.34	0.1	228.03	227.50	1	4,938	0.02%
2022/07/07	0	217.78	3	217.50	221.00	-3	4,883	-0.06%
2022/07/06	3.1	212.42	0	212.50	210.50	3.1	4,852	0.06%
2022/07/05	0	222.38	0.1	222.28	220.50	-0.1	4,823	0.00%
2022/07/04	5.1	219.26	4.1	219.21	219.00	1	4,779	0.02%
2022/07/01	0	222.72	6	221.67	221.50	-6	4,772	-0.12%
2022/06/30	0.1	222.59	0	0.00	221.50	0.1	4,734	0.00%
2022/06/29	7	226.21	7	226.50	227.50	0	4,712	0.00%
2022/06/28	1	237.48	2	235.99	236.00	-1	4,659	-0.02%
2022/06/27	2.1	238.92	0.5	239.00	236.50	1.6	4,642	0.03%
2022/06/24	1	238.00	2	239.49	239.00	-1	4,593	-0.02%
2022/06/23	0	230.50	2	232.74	234.00	-2	4,512	-0.04%
2022/06/22	0	227.92	0	0.00	226.50	0	4,468	0.00%
2022/06/21	0	228.00	9	227.89	232.50	-9	4,482	-0.20%
2022/06/20	2	221.50	1	222.00	220.00	1	4,455	0.02%
2022/06/17	1	222.57	1	223.51	227.00	0	4,446	0.00%
2022/06/16	0	0.00	1	231.00	227.50	-1	4,419	-0.02%
2022/06/15	2.4	224.84	0	224.50	225.00	2.4	4,488	0.05%
2022/06/14	0.1	226.46	0	0.00	228.50	0.1	4,547	0.00%
2022/06/13	2.2	228.24	0	0.00	228.00	2.2	4,603	0.05%
2022/06/10	2	234.75	1	235.50	237.00	1	4,633	0.02%
2022/06/09	3	234.67	1	235.00	235.00	2	4,652	0.04%
2022/06/08	0	234.65	0	0.00	234.50	0	4,773	0.00%
2022/06/07	4.2	233.21	1	233.00	233.00	3.2	4,895	0.07%
2022/06/06	0	236.53	0	238.50	239.00	0	4,910	0.00%
2022/06/02	1	237.01	0	238.50	236.50	1	5,069	0.02%
2022/06/01	2	241.00	3	241.17	241.50	-1	5,167	-0.02%
2022/05/31	1	238.99	0	239.00	241.50	1	5,179	0.02%
2022/05/30	2.2	237.94	0.5	236.48	238.50	1.6	5,154	0.03%
2022/05/27	0	0.00	3	230.99	231.50	-3	5,161	-0.06%
2022/05/26	0	0.00	0	224.00	224.00	0	5,214	0.00%
2022/05/25	0.1	221.50	0	223.20	222.50	0.1	5,406	0.00%
2022/05/24	3.1	222.84	3	224.32	220.00	0.1	5,433	0.00%
2022/05/23	4	225.38	3	226.50	225.00	1	5,443	0.02%
2022/05/20	0	223.86	1	224.05	226.50	-1	5,468	-0.02%
2022/05/19	2.4	221.85	1	223.00	222.00	1.4	5,431	0.03%
2022/05/18	1	230.99	1.1	229.38	231.00	-0.1	5,396	0.00%
2022/05/17	1	225.00	1	225.50	225.00	0	5,392	0.00%
2022/05/16	0.2	224.00	0	223.50	223.00	0.2	5,391	0.00%
2022/05/13	0	221.00	1.1	220.02	221.00	-1.1	5,479	-0.02%
2022/05/12	2.7	219.20	3	219.67	218.50	-0.3	5,516	-0.01%
2022/05/11	3.5	223.18	0	0.00	223.50	3.5	5,557	0.06%
2022/05/10	0.3	226.23	1	224.50	226.50	-0.7	5,575	-0.01%
2022/05/09	3.1	230.00	0	230.52	230.00	3.1	5,570	0.05%
2022/05/06	2.8	234.31	0	233.50	234.00	2.8	5,644	0.05%
2022/05/05	2	242.00	0	242.00	241.00	2	5,662	0.03%
2022/05/04	4	241.25	0	0.00	241.00	4	5,679	0.07%
2022/05/03	3.3	241.71	10.7	243.07	242.50	-7.4	5,723	-0.13%
2022/04/29	0.2	249.92	0.1	248.30	250.00	0.2	5,700	0.00%
2022/04/28	3.1	246.99	0	0.00	246.50	3.1	5,688	0.05%
2022/04/27	9	245.73	1	246.00	245.00	8	5,696	0.14%
2022/04/26	0	244.51	1.3	248.08	252.00	-1.3	5,658	-0.02%
2022/04/25	3.4	237.38	0.5	237.50	236.50	2.9	5,558	0.05%
2022/04/22	5.4	246.24	0	0.00	246.00	5.4	5,492	0.10%
2022/04/21	1	251.00	0	252.50	253.00	1	5,506	0.02%
2022/04/20	0	250.00	0	250.02	251.00	0	5,559	0.00%
2022/04/19	3	250.50	2	247.50	247.50	1	5,593	0.02%
2022/04/18	1	247.53	0.5	248.50	247.50	0.5	5,687	0.01%
2022/04/15	3	249.52	0	0.00	249.50	3	5,744	0.05%
2022/04/14	1.1	253.15	0	0.00	253.00	1.1	5,818	0.02%
2022/04/13	0.1	255.82	2.1	254.54	255.50	-2.1	5,895	-0.04%
2022/04/12	4	250.38	0	0.00	248.50	4	6,001	0.07%
2022/04/11	2.3	255.28	0.1	252.21	250.50	2.2	6,165	0.04%
2022/04/08	0.1	261.98	0	261.00	261.00	0.1	6,171	0.00%
2022/04/07	2	261.00	1	264.00	261.00	1	6,140	0.02%
2022/04/01	0	265.69	0	0.00	268.50	0	6,052	0.00%
2022/03/31	0	0.00	0.3	267.00	268.50	-0.3	6,046	0.00%
2022/03/30	0	266.75	3	266.33	268.00	-3	6,023	-0.05%
2022/03/29	0.1	265.01	0.4	265.89	266.00	-0.4	6,009	-0.01%
2022/03/28	0.2	263.40	1.1	259.50	265.00	-0.9	5,983	-0.02%
2022/03/25	0	267.73	17.1	268.03	268.00	-17	5,976	-0.28%
2022/03/24	0.2	265.13	14.3	264.77	266.50	-14.1	5,949	-0.24%
2022/03/23	2.6	263.88	1.3	263.92	264.50	1.3	5,966	0.02%
2022/03/22	2	262.00	2	262.25	262.00	0	6,010	0.00%
2022/03/21	2	262.75	2.1	262.24	261.00	0	6,015	0.00%
2022/03/18	1.2	256.25	2	257.00	256.00	-0.8	5,994	-0.01%
2022/03/17	1	256.01	3	259.28	260.50	-2	5,919	-0.03%
2022/03/16	2.3	247.94	1	248.50	249.00	1.3	5,902	0.02%
2022/03/15	0.3	252.51	0	0.00	251.50	0.3	5,896	0.00%
2022/03/14	2	257.50	2	258.00	257.50	0	5,859	0.00%
2022/03/11	0	0.00	10.1	260.81	262.00	-10.1	5,846	-0.17%
2022/03/10	3.1	253.82	4.1	253.74	254.50	-1	5,727	-0.02%
2022/03/09	8.2	238.53	6	239.92	241.50	2.2	5,639	0.04%
2022/03/08	19.1	239.67	7	239.43	235.50	12.1	5,627	0.22%
2022/03/07	2.5	247.98	2	249.00	247.00	0.5	5,457	0.01%
2022/03/04	1	253.07	1	254.50	254.50	0	5,476	0.00%
2022/03/03	1.1	256.46	1	254.50	256.00	0.1	5,476	0.00%
2022/03/02	5.1	255.40	3	255.01	255.00	2.1	5,469	0.04%
2022/03/01	2.2	251.00	5	252.50	256.50	-2.9	5,442	-0.05%
2022/02/25	11.2	249.19	0.5	252.97	246.50	10.7	5,352	0.20%
2022/02/24	20.6	253.90	1.2	254.50	253.50	19.4	5,188	0.37%
2022/02/23	0.4	259.13	2	258.00	259.00	-1.6	5,124	-0.03%
2022/02/22	3.6	257.00	2.1	256.05	257.00	1.5	5,131	0.03%
2022/02/21	12.3	258.04	3	259.34	260.00	9.3	5,160	0.18%
2022/02/18	0	0.00	1	261.50	261.50	-1	5,237	-0.02%
2022/02/17	3.2	260.03	6	260.92	261.00	-2.8	5,306	-0.05%
2022/02/16	3.1	258.18	0.1	258.68	258.50	3	5,301	0.06%
2022/02/15	5.7	254.03	3.2	253.56	253.50	2.5	5,291	0.05%
2022/02/14	7.6	258.16	3	262.50	256.00	4.6	5,230	0.09%
2022/02/11	2.1	266.53	0.2	267.00	265.50	1.9	5,213	0.04%
2022/02/10	3	268.83	1	268.00	269.50	2	5,211	0.04%
2022/02/09	2.7	268.94	2	269.75	269.50	0.7	5,236	0.01%
2022/02/08	3.1	270.52	2.1	271.25	269.00	1	5,328	0.02%
2022/02/07	0	0.00	0	274.44	271.00	0	5,302	0.00%
2022/01/26	4.1	268.54	0.2	269.75	268.00	3.9	5,277	0.07%
2022/01/25	5.5	268.48	3	268.83	269.00	2.5	5,366	0.05%
2022/01/24	1.1	269.63	2	270.00	272.00	-0.9	5,462	-0.02%
2022/01/21	7	271.71	3.1	273.83	272.50	4	5,584	0.07%
2022/01/20	3	271.33	2	272.75	272.50	1	5,662	0.02%
2022/01/19	1.3	273.61	1	275.00	275.00	0.3	5,660	0.00%
2022/01/18	3.2	275.83	1	274.50	274.00	2.2	5,689	0.04%
2022/01/17	1	272.50	1.4	273.50	273.50	-0.4	5,740	-0.01%
2022/01/14	5.6	270.86	11	270.68	271.50	-5.4	5,829	-0.09%
2022/01/13	2.4	278.58	2	280.00	277.00	0.4	5,810	0.01%
2022/01/12	7.1	284.98	4	282.17	282.00	3	5,855	0.05%
2022/01/11	0.1	286.42	0.1	286.50	287.00	0	5,922	0.00%
2022/01/10	1.1	281.41	2.1	283.74	283.50	-1	5,990	-0.02%
2022/01/07	6.3	283.04	1.1	289.46	283.00	5.2	6,036	0.09%
2022/01/06	1.5	287.56	12.2	287.46	291.00	-10.6	6,082	-0.17%
2022/01/05	5.7	294.55	3.8	292.75	290.50	2	6,030	0.03%
2022/01/04	8.3	292.42	7.8	292.24	297.00	0.5	5,941	0.01%
2022/01/03	1.1	280.95	3.8	280.79	282.00	-2.7	5,736	-0.05%
2021/12/30	1	275.00	0.8	275.60	275.00	0.2	5,703	0.00%
2021/12/29	0.4	278.11	1.3	278.79	278.00	-0.9	5,763	-0.02%
2021/12/28	2.6	277.40	0.2	276.38	277.50	2.5	5,852	0.04%
2021/12/27	1	274.01	6.3	272.27	275.50	-5.3	5,913	-0.09%
2021/12/24	0	0.00	1	271.00	270.50	-1	5,941	-0.02%
2021/12/23	0	0.00	1.3	269.40	270.00	-1.3	6,021	-0.02%
2021/12/22	1	265.50	0	0.00	265.50	1	6,077	0.02%
2021/12/20	3.1	266.65	0	0.00	264.00	3.1	6,207	0.05%
2021/12/17	1.1	268.33	8	266.63	269.00	-7	6,287	-0.11%
2021/12/16	1.1	267.52	3.1	266.52	266.00	-2	6,256	-0.03%
2021/12/15	3	266.01	5	266.00	267.50	-2	6,311	-0.03%
2021/12/14	1	268.49	0	0.00	269.00	1	6,378	0.02%
2021/12/13	6.3	270.57	1.1	273.45	270.00	5.3	6,378	0.08%
2021/12/10	1.2	272.33	4.5	271.83	271.00	-3.3	6,400	-0.05%
2021/12/09	0	0.00	7.4	267.65	269.00	-7.4	6,351	-0.12%
2021/12/08	2.2	262.73	2.1	263.76	261.00	0.2	6,361	0.00%
2021/12/07	5	261.50	8.1	262.75	263.00	-3.1	6,367	-0.05%
2021/12/06	0	0.00	1.1	261.50	261.00	-1.1	6,362	-0.02%
2021/12/03	12	263.83	1	263.00	261.50	11	6,370	0.17%
2021/12/02	1	256.62	1.2	258.26	261.50	-0.1	6,385	0.00%
2021/12/01	1	257.50	2	258.75	258.00	-1	6,380	-0.02%
2021/11/30	3.5	257.86	2.1	257.49	256.00	1.5	6,421	0.02%
2021/11/29	1	253.47	3.5	253.36	253.50	-2.5	6,344	-0.04%
2021/11/26	5.4	253.55	1.1	254.00	252.00	4.4	6,397	0.07%
2021/11/25	3.1	260.94	3	259.34	259.00	0.1	6,527	0.00%
2021/11/24	4.5	256.36	3	257.50	256.00	1.5	6,515	0.02%
2021/11/23	1	256.49	0.1	256.60	255.00	0.9	6,547	0.01%
2021/11/22	0	259.50	3	259.50	259.00	-3	6,572	-0.05%
2021/11/19	0	261.00	2.2	260.79	261.00	-2.1	6,626	-0.03%
2021/11/18	0.6	261.19	0.1	260.55	260.00	0.5	6,633	0.01%
2021/11/17	0.1	261.26	1.1	260.00	261.50	-1	6,621	-0.01%
2021/11/16	1.3	256.09	0	0.00	256.00	1.3	6,622	0.02%
2021/11/15	0.1	260.17	1	260.50	260.00	-0.9	6,688	-0.01%
2021/11/12	2.3	261.47	2	261.50	261.00	0.3	6,832	0.00%
2021/11/11	4.1	259.88	2.1	261.01	259.00	2	6,996	0.03%
2021/11/10	3.1	264.34	4	266.25	265.00	-1	7,023	-0.01%
2021/11/09	0.1	264.00	9.3	264.90	266.00	-9.2	7,005	-0.13%
2021/11/08	4	260.13	1.2	259.38	259.50	2.8	6,981	0.04%
2021/11/05	3.2	261.57	13.3	258.26	262.00	-10	6,943	-0.14%
2021/11/04	2	250.76	6.1	252.33	253.50	-4.1	6,851	-0.06%
2021/11/03	9.2	247.62	3	249.00	247.00	6.2	6,809	0.09%
2021/11/02	7.7	254.74	7	257.29	252.00	0.7	6,775	0.01%
2021/11/01	6.1	257.48	6.6	256.89	257.50	-0.5	6,677	-0.01%
2021/10/29	6.3	246.66	2.5	247.01	245.00	3.8	6,571	0.06%
2021/10/28	2.1	251.58	6.2	248.20	252.50	-4.1	6,545	-0.06%
2021/10/27	4.3	243.67	0	0.00	244.50	4.3	6,488	0.07%
2021/10/26	3.2	245.24	3	247.00	244.50	0.2	6,511	0.00%
2021/10/25	0.1	244.07	2	241.54	242.50	-1.9	6,487	-0.03%
2021/10/22	8.4	244.50	4.1	244.70	244.00	4.3	6,498	0.07%
2021/10/21	5.1	253.62	2	256.00	253.00	3.1	6,467	0.05%
2021/10/20	5.2	254.52	3.1	255.86	254.50	2.2	6,446	0.03%
2021/10/19	4.1	257.22	4.1	254.68	259.00	0	6,348	0.00%
2021/10/18	2.1	246.83	7.1	247.27	249.50	-5	6,260	-0.08%
2021/10/15	0.7	237.23	1.1	239.27	240.00	-0.4	6,152	-0.01%
2021/10/14	11.7	239.62	8.2	242.23	235.50	3.5	6,115	0.06%
2021/10/13	8.1	248.36	0	249.50	246.50	8.1	6,163	0.13%
2021/10/12	1.3	244.92	1	246.50	247.00	0.3	6,208	0.00%
2021/10/08	4.1	251.00	1	252.00	250.50	3.1	6,432	0.05%
2021/10/07	2	248.50	4.4	249.62	248.50	-2.4	6,677	-0.04%
2021/10/06	0.1	243.96	0	0.00	244.50	0.1	6,838	0.00%
2021/10/05	3.2	243.43	3.1	245.49	245.00	0.2	6,788	0.00%
2021/10/04	11.1	242.21	3	242.67	240.00	8.1	6,716	0.12%
2021/10/01	2.6	247.53	2	250.50	248.00	0.6	6,663	0.01%
2021/09/30	3.1	249.04	1	250.00	252.00	2.1	6,611	0.03%
2021/09/29	4.3	248.34	1	248.00	248.50	3.3	6,538	0.05%
2021/09/28	5.6	252.61	2	253.00	252.50	3.6	6,485	0.06%
2021/09/27	1.2	256.90	0	0.00	258.00	1.2	6,500	0.02%
2021/09/24	6.2	260.73	4.3	262.48	260.00	2	6,478	0.03%
2021/09/23	0.7	253.39	1.1	251.10	251.50	-0.4	6,459	-0.01%
2021/09/22	5.6	248.62	2	249.36	250.00	3.6	6,483	0.06%
2021/09/17	5.9	256.68	0	0.00	256.00	5.9	6,393	0.09%
2021/09/16	1.6	258.66	1.1	258.32	260.00	0.5	6,390	0.01%
2021/09/15	0.7	261.57	0	0.00	258.00	0.7	6,445	0.01%
2021/09/14	1	263.50	0.5	265.00	263.50	0.6	6,418	0.01%
2021/09/13	2.4	264.80	0	0.00	263.50	2.4	6,446	0.04%
2021/09/10	1.4	267.53	0	0.00	269.00	1.4	6,413	0.02%
2021/09/09	2.1	270.01	0.1	270.50	269.50	2	6,507	0.03%
2021/09/08	0.1	270.00	11	270.73	270.50	-10.9	6,523	-0.17%
2021/09/07	1.3	270.17	1.1	269.64	271.50	0.3	6,535	0.00%
2021/09/06	1.1	273.00	3.1	272.35	273.50	-2	6,572	-0.03%
2021/09/03	2.1	268.60	2.3	269.92	272.00	-0.2	6,531	0.00%
2021/09/02	2.3	268.70	2.1	269.57	268.50	0.2	6,505	0.00%
2021/09/01	1	269.50	4.1	271.38	272.00	-3.1	6,509	-0.05%
2021/08/31	16.5	268.19	5	268.40	270.50	11.5	6,447	0.18%
2021/08/30	1.2	276.81	2.1	277.98	279.50	-0.9	6,302	-0.01%
2021/08/27	1	277.02	0	0.00	279.00	1	6,324	0.02%
2021/08/26	2	275.76	0.2	277.75	276.50	1.8	6,330	0.03%
2021/08/25	2.1	276.86	1.8	274.25	277.50	0.4	6,329	0.01%
2021/08/24	1.4	269.50	0	0.00	268.00	1.4	6,301	0.02%
2021/08/23	1.3	270.16	2.3	270.46	270.00	-1	6,332	-0.02%
2021/08/20	5.6	265.09	3	271.67	263.00	2.6	6,313	0.04%
2021/08/19	1.1	268.63	7.4	270.21	269.00	-6.3	6,388	-0.10%
2021/08/18	8.7	260.15	6	263.58	267.00	2.7	6,264	0.04%
2021/08/17	10.2	267.60	2.1	263.06	262.00	8.1	6,120	0.13%
2021/08/16	2.3	279.87	12.2	278.18	279.00	-9.9	5,946	-0.17%
2021/08/13	13.4	273.15	0	0.00	274.00	13.4	5,988	0.22%
2021/08/12	2.6	276.31	1.1	276.50	276.50	1.5	6,034	0.03%
2021/08/11	0.7	280.04	3	279.83	280.00	-2.3	6,028	-0.04%
2021/08/10	7.3	278.96	2	278.75	278.00	5.3	6,107	0.09%
2021/08/09	4.9	280.67	0	0.00	281.50	4.9	6,164	0.08%
2021/08/06	1.2	285.76	1	286.00	285.00	0.2	6,230	0.00%
2021/08/05	2.1	286.35	0	287.00	287.00	2.1	6,349	0.03%
2021/08/04	2.5	286.36	2.1	286.81	286.50	0.4	6,560	0.01%
2021/08/03	4.8	285.26	2	289.50	287.50	2.8	6,696	0.04%
2021/08/02	3.2	285.09	0	0.00	287.00	3.2	6,630	0.05%
2021/07/30	3.8	287.80	3	288.00	287.00	0.8	6,670	0.01%
2021/07/29	0.1	292.23	0	0.00	291.50	0.1	6,744	0.00%
2021/07/28	1.2	290.86	4.1	289.15	292.00	-2.9	6,843	-0.04%
2021/07/27	15.6	292.76	2	292.01	292.00	13.6	6,954	0.20%
2021/07/26	11.1	300.05	2	298.50	299.00	9.1	7,031	0.13%
2021/07/23	1	306.00	0	0.00	304.00	1	7,221	0.01%
2021/07/22	1	311.00	1.3	310.44	303.00	-0.3	7,307	0.00%
2021/07/21	0.1	301.97	1	302.50	306.00	-0.9	7,336	-0.01%
2021/07/20	2.2	299.45	0	304.00	300.00	2.2	7,312	0.03%
2021/07/19	7.4	304.79	4.3	307.43	308.00	3.1	7,352	0.04%
2021/07/16	2	318.74	3	317.84	319.50	-1	7,368	-0.01%
2021/07/15	9.2	329.45	17.4	320.96	320.50	-8.2	7,429	-0.11%
2021/07/14	7.4	315.31	21.1	319.72	323.00	-13.7	7,510	-0.18%
2021/07/13	11	308.27	11.6	306.69	307.00	-0.6	7,306	-0.01%
2021/07/12	0.1	297.50	4.1	299.11	299.50	-4	7,147	-0.06%
2021/07/09	4	294.64	2	295.01	295.00	2	7,204	0.03%
2021/07/08	0	300.00	0	0.00	301.50	0	7,236	0.00%
2021/07/07	0	301.50	1	302.49	303.50	-1	7,260	-0.01%
2021/07/06	1.2	302.60	0.1	302.85	303.50	1.1	7,341	0.01%
2021/07/05	0.1	302.08	9.2	303.85	304.00	-9.1	7,396	-0.12%
2021/07/02	1	300.00	3	302.99	299.00	-2	7,426	-0.03%
2021/07/01	0	0.00	5	300.50	297.50	-5	7,406	-0.07%
2021/06/30	0	301.75	56.5	302.59	303.00	-56.5	7,452	-0.76%
2021/06/29	1	299.50	2.1	299.21	299.50	-1.1	7,513	-0.01%
2021/06/28	2	295.50	17.1	297.17	297.00	-15.1	7,553	-0.20%
2021/06/25	1.1	296.36	11.2	295.58	295.00	-10.2	7,636	-0.13%
2021/06/24	14.1	291.28	0	0.00	290.00	14.1	7,589	0.19%
2021/06/23	3	295.33	0	0.00	296.00	3	7,550	0.04%
2021/06/22	2	294.78	2	299.20	296.00	0	7,564	0.00%
2021/06/21	5.5	294.49	21.5	297.53	294.00	-16	7,547	-0.21%
2021/06/18	2.5	300.51	0.3	302.20	299.50	2.2	7,535	0.03%
2021/06/17	10.1	299.51	3	299.83	299.50	7.1	7,434	0.10%
2021/06/16	3.2	302.29	2.4	303.43	303.00	0.8	7,548	0.01%
2021/06/15	4.2	303.75	12.7	300.17	302.00	-8.4	7,627	-0.11%
2021/06/11	0	295.50	0.1	295.00	296.50	0	7,614	0.00%
2021/06/09	0.1	295.92	9.1	296.87	295.00	-9	7,788	-0.12%
2021/06/08	2	295.99	12	298.67	297.50	-10	7,882	-0.13%
2021/06/04	0	295.50	2.1	296.99	297.00	-2	8,210	-0.02%
2021/06/03	4	295.50	2.4	295.72	297.00	1.6	8,421	0.02%
2021/06/02	0.2	296.50	7	298.00	298.50	-6.9	8,510	-0.08%
2021/06/01	3.1	295.32	0.2	294.36	297.00	2.9	8,612	0.03%
2021/05/31	2.1	292.48	1.1	293.82	296.00	1	8,755	0.01%
2021/05/28	1.1	290.57	2.1	293.65	291.50	-1.1	8,813	-0.01%
2021/05/27	3	288.50	1	287.00	293.50	2	8,955	0.02%
2021/05/26	1	290.49	2	290.75	290.00	-1	9,116	-0.01%
2021/05/25	1.2	287.18	2.1	289.14	290.00	-0.9	9,278	-0.01%
2021/05/24	3	283.51	1	285.00	285.00	2	9,379	0.02%
2021/05/21	4.1	287.24	4.2	287.69	289.00	0	9,496	0.00%
2021/05/20	2.1	278.14	8.2	279.05	281.00	-6	9,525	-0.06%
2021/05/19	3	274.17	7.2	273.83	273.50	-4.2	9,565	-0.04%
2021/05/18	11.3	270.50	10	272.17	274.50	1.3	9,817	0.01%
2021/05/17	4.3	265.43	12.3	266.95	266.50	-8	10,280	-0.08%
2021/05/14	3.2	265.73	7	269.14	266.50	-3.8	10,532	-0.04%
2021/05/13	6.2	265.58	5.1	267.15	264.50	1.2	10,530	0.01%
2021/05/12	27.9	265.26	18.3	267.96	265.00	9.6	10,497	0.09%
2021/05/11	23.2	273.98	16.2	275.04	271.00	7.1	10,427	0.07%
2021/05/10	1.6	289.40	0	0.00	287.50	1.6	10,349	0.02%
2021/05/07	1	286.50	5.1	291.89	293.50	-4.1	10,556	-0.04%
2021/05/06	9.7	282.37	3	283.80	283.00	6.6	10,604	0.06%
2021/05/05	8.1	288.93	3	291.93	283.50	5.1	10,605	0.05%
2021/05/04	56.3	295.76	11.2	302.75	291.50	45.1	10,601	0.43%
2021/05/03	45.6	306.26	12.8	304.84	306.50	32.9	10,520	0.31%
2021/04/29	14.4	308.13	14.6	309.78	302.50	-0.2	10,571	0.00%
2021/04/28	0.3	302.32	8.3	304.31	305.50	-8	10,525	-0.08%
2021/04/27	5.1	297.01	4.1	299.49	302.00	1	10,594	0.01%
2021/04/26	20.3	297.76	4.4	299.20	298.00	15.9	10,649	0.15%
2021/04/23	1.2	293.79	4.3	296.40	297.00	-3.1	11,017	-0.03%
2021/04/22	35.8	294.88	4	295.88	293.00	31.8	11,200	0.28%
2021/04/21	10	302.85	1.1	301.56	301.00	8.9	11,269	0.08%
2021/04/20	1.3	311.97	28.5	309.41	307.50	-27.2	11,321	-0.24%
2021/04/19	0.1	295.27	2.1	298.20	298.00	-1.9	11,243	-0.02%
2021/04/16	4	292.38	1	295.00	296.50	3	11,421	0.03%
2021/04/15	3.1	289.03	4.2	291.78	295.50	-1.1	11,843	-0.01%
2021/04/14	3.1	291.98	7.1	290.92	291.50	-4	12,150	-0.03%
2021/04/13	6.1	294.35	3.1	296.30	292.00	3	12,554	0.02%
2021/04/12	6.2	293.33	3.2	297.71	291.00	3	12,759	0.02%
2021/04/09	5	299.10	4.2	298.25	299.00	0.9	12,786	0.01%
2021/04/08	15.7	299.28	2.3	298.07	297.00	13.3	12,809	0.10%
2021/04/07	1.3	297.62	8.4	297.14	298.50	-7.1	12,818	-0.06%
2021/04/06	0.5	298.78	3.2	298.64	298.00	-2.7	12,773	-0.02%
2021/04/01	4.1	293.52	10.9	294.33	295.50	-6.8	12,726	-0.05%
2021/03/31	5.3	290.65	30.1	291.83	288.00	-24.8	12,593	-0.20%
2021/03/30	6.1	291.35	9.2	291.18	292.50	-3.1	12,538	-0.02%
2021/03/29	4.2	287.45	4.5	288.22	288.00	-0.3	12,459	0.00%
2021/03/26	13.3	286.64	7	286.43	288.00	6.3	12,493	0.05%
2021/03/25	4.2	280.56	3.2	285.26	284.00	0.9	12,538	0.01%
2021/03/24	1.1	285.97	0.1	285.92	285.50	1.1	12,556	0.01%
2021/03/23	5.1	287.02	7.1	288.30	288.00	-2	12,582	-0.02%
2021/03/22	2.1	284.73	25	285.44	287.00	-22.9	12,608	-0.18%
2021/03/19	9.2	284.30	9	285.06	283.00	0.2	12,739	0.00%
2021/03/18	7.2	287.75	16.1	288.59	288.00	-8.9	12,699	-0.07%
2021/03/17	0	283.50	4.2	283.48	284.00	-4.2	12,670	-0.03%
2021/03/16	3	281.00	7.2	281.79	282.00	-4.2	12,653	-0.03%
2021/03/15	7	279.15	3	278.50	277.50	4	12,623	0.03%
2021/03/12	8.3	281.39	6.1	282.26	282.00	2.2	12,679	0.02%
2021/03/11	4.4	274.59	9.2	276.60	281.50	-4.9	12,777	-0.04%
2021/03/10	15.3	267.34	3	269.17	265.00	12.3	12,730	0.10%
2021/03/09	12.9	263.46	3.2	264.22	263.50	9.7	12,665	0.08%
2021/03/08	7.8	273.20	3	273.83	270.50	4.8	12,526	0.04%
2021/03/05	26.6	276.13	6	275.50	275.00	20.6	12,528	0.16%
2021/03/04	18.5	280.14	2.1	279.87	281.00	16.4	12,597	0.13%
2021/03/03	5.4	285.23	2	286.02	289.00	3.4	12,531	0.03%
2021/03/02	2.1	289.31	12	296.25	288.00	-9.9	12,523	-0.08%
2021/02/26	23.9	284.48	1	284.52	280.50	22.9	12,443	0.18%
2021/02/25	12.2	292.35	4	293.75	294.50	8.2	12,163	0.07%
2021/02/24	28.6	295.20	0	295.00	294.00	28.6	12,077	0.24%
2021/02/23	0.1	297.99	1.1	298.68	303.00	-1	11,987	-0.01%
2021/02/22	5.2	300.49	3.8	303.61	301.00	1.4	11,955	0.01%
2021/02/19	8.3	299.31	14.1	301.04	300.00	-5.8	11,887	-0.05%
2021/02/18	18.8	307.47	9.7	306.78	306.00	9.2	11,834	0.08%
2021/02/17	20.9	293.60	37.5	291.80	299.50	-16.6	11,619	-0.14%
2021/02/05	28.6	280.37	6.1	282.07	280.50	22.6	11,080	0.20%
2021/02/04	2.1	283.56	4.2	285.15	287.00	-2.1	10,881	-0.02%
2021/02/03	5.4	286.12	3	286.50	284.00	2.4	10,819	0.02%
2021/02/02	8.6	288.66	4.2	287.36	286.00	4.4	10,738	0.04%
2021/02/01	10.4	282.68	1	283.50	285.00	9.4	10,605	0.09%
2021/01/29	7	291.42	7.2	292.91	282.50	-0.2	10,611	0.00%
2021/01/28	7.1	284.37	7.3	285.84	287.50	-0.1	10,465	0.00%
2021/01/27	5.6	285.56	3	287.04	287.50	2.6	10,350	0.03%
2021/01/26	4.5	291.07	3.2	289.08	289.00	1.3	10,236	0.01%
2021/01/25	5.1	292.26	11.2	294.97	295.50	-6.1	10,157	-0.06%
2021/01/22	5.2	293.49	9	293.39	291.00	-3.8	10,248	-0.04%
2021/01/21	5.2	296.00	8	297.06	299.00	-2.8	10,109	-0.03%
2021/01/20	10.1	295.50	8.6	296.17	294.50	1.5	10,044	0.02%
2021/01/19	14.9	294.65	17.3	296.17	294.00	-2.4	9,992	-0.02%
2021/01/18	25.4	286.55	11.2	287.66	289.50	14.2	9,867	0.14%
2021/01/15	24.2	302.63	3.2	310.19	299.50	21	9,503	0.22%
2021/01/14	15.9	305.37	7.2	306.44	306.00	8.7	9,217	0.09%
2021/01/13	8.6	312.22	5.1	311.75	312.50	3.5	8,987	0.04%
2021/01/12	48.4	315.79	17.1	315.70	314.00	31.3	8,809	0.36%
2021/01/11	32.5	309.13	16.3	309.89	313.00	16.2	8,579	0.19%
2021/01/08	37.9	315.63	19.5	316.15	310.00	18.4	8,383	0.22%
2021/01/07	25.5	307.30	17.1	304.93	316.00	8.4	7,990	0.11%
2021/01/06	11.5	292.51	16.3	294.12	298.00	-4.8	7,644	-0.06%
2021/01/05	15.2	277.74	3.1	277.42	276.50	12.1	7,261	0.17%
2021/01/04	5	264.20	2.2	264.81	265.00	2.8	7,118	0.04%
2020/12/31	1	261.00	4.2	262.26	263.00	-3.2	7,043	-0.04%
2020/12/30	0	257.00	1	257.50	260.00	-1	7,019	-0.01%
2020/12/29	1	253.50	2	255.75	255.50	-1	7,001	-0.01%
2020/12/28	2.2	254.63	3.2	252.87	254.50	-1.1	7,092	-0.01%
2020/12/25	4	250.25	3	249.83	249.00	1	7,102	0.01%
2020/12/24	3	247.50	4	249.25	247.50	-1	7,141	-0.01%
2020/12/23	7	246.21	2	247.75	248.00	5	7,158	0.07%
2020/12/22	5.3	249.65	3.9	246.85	247.00	1.4	7,235	0.02%
2020/12/21	1.1	255.82	0	254.00	258.00	1.1	7,255	0.02%
2020/12/18	0	0.00	3	248.00	248.00	-3	7,213	-0.04%
2020/12/17	1	246.00	1	247.50	247.00	0	7,157	0.00%
2020/12/16	0	0.00	0	247.50	248.00	0	7,098	0.00%
2020/12/15	2	244.29	3	250.17	245.50	-1	7,097	-0.01%
2020/12/14	6	246.00	1.1	245.99	246.00	4.9	6,941	0.07%
2020/12/11	5	246.11	7	248.79	250.50	-2	6,871	-0.03%
2020/12/10	4	247.88	0	0.00	248.00	4	6,838	0.06%
2020/12/09	6	250.50	2.1	251.50	251.00	3.9	6,814	0.06%
2020/12/08	10.5	248.25	4	248.38	249.00	6.5	6,771	0.10%
2020/12/07	19.2	256.62	18	254.97	250.00	1.2	6,635	0.02%
2020/12/04	4	243.51	5.1	245.23	247.00	-1.1	6,466	-0.02%
2020/12/03	0.1	234.74	0.1	235.00	237.00	0	6,338	0.00%
2020/12/02	3.1	231.67	0.1	230.42	232.00	3	6,322	0.05%
2020/12/01	1.2	225.67	7.2	227.84	227.00	-6	6,360	-0.09%
2020/11/30	0.2	221.75	2	226.25	224.50	-1.8	6,277	-0.03%
2020/11/27	0	220.00	1	221.50	220.00	-1	6,122	-0.02%
2020/11/26	0.5	214.00	2.1	215.19	216.00	-1.6	6,102	-0.03%
2020/11/25	0.1	209.60	1	209.00	207.50	-0.9	6,072	-0.01%
2020/11/24	2	209.75	1.1	208.09	209.50	0.9	6,033	0.02%
2020/11/23	0	212.00	0.1	211.00	212.00	-0.1	6,041	0.00%
2020/11/20	0.1	206.50	3.1	208.97	209.00	-3	5,974	-0.05%
2020/11/19	5	207.99	3.2	206.78	208.00	1.8	5,955	0.03%
2020/11/18	2	202.75	0	0.00	203.00	2	5,913	0.03%
2020/11/17	0.1	202.83	3.2	204.95	205.50	-3.1	6,011	-0.05%
2020/11/16	1	200.52	1.1	201.47	202.00	0	6,079	0.00%
2020/11/13	2	199.01	1	201.50	200.50	1	6,028	0.02%
2020/11/12	1.3	199.65	4.1	200.36	202.00	-2.8	6,023	-0.05%
2020/11/11	8	195.50	1	196.00	195.00	7	5,885	0.12%
2020/11/10	1.1	192.05	3	191.67	193.00	-1.9	5,866	-0.03%
2020/11/09	0.4	197.19	0	197.00	197.50	0.4	5,906	0.01%
2020/11/06	0.3	194.83	2	196.25	194.50	-1.7	6,009	-0.03%
2020/11/05	0	0.00	0.2	190.50	189.50	-0.2	5,996	0.00%
2020/11/04	0	0.00	0.2	191.00	192.00	-0.2	5,991	0.00%
2020/11/03	0	189.00	0	0.00	188.00	0	6,046	0.00%
2020/11/02	2.1	185.62	3	186.67	188.00	-0.9	6,107	-0.02%
2020/10/30	0.4	193.86	3.1	189.87	190.00	-2.8	6,184	-0.04%
2020/10/29	2	195.76	1	195.00	195.00	1	6,153	0.02%
2020/10/28	1	202.99	0	0.00	200.50	1	6,284	0.02%
2020/10/27	0.1	201.50	8.3	199.83	203.00	-8.3	6,435	-0.13%
2020/10/26	0	195.00	12	194.83	194.50	-12	6,622	-0.18%
2020/10/22	1	195.00	2	195.00	194.50	-1	6,914	-0.01%
2020/10/21	0	0.00	1	198.00	196.50	-1	7,035	-0.01%
2020/10/20	2	195.50	0	0.00	196.50	2	7,119	0.03%
2020/10/19	1	197.00	2	197.00	196.50	-1	7,184	-0.01%
2020/10/16	0	0.00	2	196.00	195.00	-2	7,338	-0.03%
2020/10/15	1	194.50	0	0.00	194.50	1	7,424	0.01%
2020/10/14	1	194.00	0	0.00	194.00	1	7,457	0.01%
2020/10/13	1	193.50	5	194.00	194.50	-4	7,575	-0.05%
2020/10/12	2	195.00	1	197.00	196.00	1	7,604	0.01%
2020/10/08	1	193.00	2	191.28	193.00	-1	7,574	-0.01%
2020/10/06	2	189.50	0	0.00	191.50	2	7,633	0.03%
2020/10/05	2	189.75	2	190.00	189.50	0	7,735	0.00%
2020/09/30	3	187.67	2	188.00	189.00	1	7,780	0.01%
2020/09/29	1	187.50	1	183.50	185.00	0	7,853	0.00%
2020/09/25	0	0.00	1	178.00	176.50	-1	8,133	-0.01%
2020/09/24	0.2	183.00	0	0.00	183.00	0.2	8,207	0.00%
2020/09/23	0	0.00	1	185.00	185.00	-1	8,252	-0.01%
2020/09/18	0	0.00	1	189.00	191.00	-1	8,586	-0.01%
2020/09/17	1	191.50	1	190.50	191.00	0	8,638	0.00%
2020/09/16	1	190.50	0	0.00	191.00	1	8,829	0.01%
2020/09/14	10	189.15	5	188.80	189.00	5	9,198	0.05%
2020/09/11	0	0.00	3	186.83	187.50	-3	9,408	-0.03%
2020/09/10	0	0.00	1.5	185.17	185.50	-1.5	9,502	-0.02%
2020/09/09	2	180.50	3	183.00	184.00	-1	9,624	-0.01%
2020/09/08	1	182.50	2	183.75	184.50	-1	9,664	-0.01%
2020/09/07	2	184.50	1	182.00	182.00	1	9,760	0.01%
2020/09/04	16	186.09	1	185.50	186.00	15	9,838	0.15%
2020/09/03	0	0.00	10	189.50	191.50	-10	9,881	-0.10%
2020/09/02	2	190.00	0	0.00	189.50	2	10,189	0.02%
2020/09/01	11	188.86	4	188.13	190.50	7	10,200	0.07%
2020/08/31	2	190.00	0	0.00	189.00	2	10,210	0.02%
2020/08/27	2	193.00	6	193.92	193.50	-4	10,476	-0.04%
2020/08/25	0	0.00	1	200.00	195.50	-1	10,654	-0.01%
2020/08/24	1	195.00	3	195.33	197.00	-2	10,689	-0.02%
2020/08/21	4	190.75	0	0.00	191.00	4	10,666	0.04%
2020/08/20	3.2	193.06	1	190.00	190.50	2.2	10,526	0.02%
2020/08/19	5	201.00	1	203.50	200.00	4	10,394	0.04%
2020/08/17	0	0.00	1	202.00	204.00	-1	10,355	-0.01%
2020/08/13	0.3	201.00	0	0.00	201.50	0.3	10,366	0.00%
2020/08/12	2	195.53	0.3	198.50	198.50	1.8	10,322	0.02%
2020/08/11	0.1	199.50	9	201.00	199.50	-9	10,220	-0.09%
2020/08/10	9	201.00	1	201.00	201.50	8	10,180	0.08%
2020/08/07	2	201.00	0.1	200.50	200.50	1.9	10,186	0.02%
2020/08/06	3.1	204.66	1	206.00	204.50	2.1	10,203	0.02%
2020/08/05	2.1	203.30	2	205.00	204.50	0.1	10,186	0.00%
2020/08/04	3	205.67	1	204.00	207.50	2	10,090	0.02%
2020/08/03	5	202.70	2	203.25	202.50	3	9,991	0.03%
2020/07/31	0.2	200.00	4	201.50	200.00	-3.8	9,801	-0.04%
2020/07/30	4.1	198.96	6	199.67	197.50	-1.9	9,591	-0.02%
2020/07/29	8	186.88	3.1	190.18	191.00	4.9	9,357	0.05%
2020/07/28	5	189.60	3	189.67	187.00	2	9,273	0.02%
2020/07/27	3	188.33	2	189.50	188.50	1	9,361	0.01%
2020/07/24	3.1	184.66	1	186.00	184.50	2.1	9,299	0.02%
2020/07/23	5	189.50	0	0.00	190.00	5	9,220	0.05%
2020/07/22	0	0.00	3	190.83	192.50	-3	9,198	-0.03%
2020/07/21	1	185.50	2	186.00	185.50	-1	9,011	-0.01%
2020/07/20	1	179.50	1	181.00	182.00	0	8,932	0.00%
2020/07/17	4	185.75	2	188.25	184.00	2	8,887	0.02%
2020/07/16	5	184.20	0	0.00	185.00	5	8,791	0.06%
2020/07/15	1	186.00	0	0.00	184.50	1	8,756	0.01%
2020/07/14	1	184.00	1	184.00	185.00	0	8,739	0.00%
2020/07/13	2	185.25	0	186.00	186.50	2	8,712	0.02%
2020/07/10	3.1	180.73	4	183.50	183.50	-0.9	8,784	-0.01%
2020/07/09	3.2	182.54	1	184.00	180.50	2.2	8,750	0.02%
2020/07/08	0	0.00	1	179.50	179.50	-1	8,643	-0.01%
2020/07/07	0	0.00	4	175.75	175.00	-4	8,588	-0.05%
2020/07/06	8	177.94	4	177.13	176.50	4	8,511	0.05%
2020/07/03	1	167.50	4	169.63	169.50	-3	8,319	-0.04%
2020/07/02	5	164.60	0	0.00	165.50	5	8,224	0.06%
2020/07/01	1	169.50	2	169.25	169.50	-1	8,169	-0.01%
2020/06/30	1.1	167.98	1	167.50	167.50	0.1	8,096	0.00%
2020/06/29	0.1	168.00	1	169.50	168.50	-0.9	8,034	-0.01%
2020/06/23	1	169.50	2	170.00	170.00	-1	7,789	-0.01%
2020/06/22	1	167.00	1	169.00	169.00	0	7,631	0.00%
2020/06/19	3	165.50	3.7	165.73	166.50	-0.7	7,541	-0.01%
2020/06/18	1	162.00	3	162.17	162.50	-2	7,329	-0.03%
2020/06/17	1	157.00	11	156.86	159.00	-10	7,188	-0.14%
2020/06/16	1	156.50	1.3	157.00	157.00	-0.3	7,248	0.00%
2020/06/15	2	153.25	0	153.00	153.00	2	7,265	0.03%
2020/06/12	0	0.00	10	154.50	155.00	-10	7,240	-0.14%
2020/06/11	3	156.50	0	156.00	156.50	3	7,220	0.04%
2020/06/10	2	160.50	5	160.80	160.50	-3	7,181	-0.04%
2020/06/09	10.9	159.73	6	158.33	159.00	4.9	7,355	0.07%
2020/06/08	2.1	153.53	1	155.00	155.00	1.1	7,223	0.02%
2020/06/05	0	0.00	4	153.50	153.50	-4	7,217	-0.06%
2020/06/04	5	152.50	0.3	152.00	152.50	4.7	7,195	0.07%
2020/06/03	1	150.50	21	150.52	151.50	-20	7,156	-0.28%
2020/06/02	0	0.00	1	145.50	145.00	-1	6,973	-0.01%
2020/06/01	2	144.50	4	142.13	144.00	-2	6,888	-0.03%
2020/05/28	3	139.00	0	0.00	139.00	3	6,715	0.04%
2020/05/27	0	0.00	1	140.50	141.00	-1	6,761	-0.01%
2020/05/26	0	0.00	2	140.75	140.00	-2	6,808	-0.03%
2020/05/22	2	139.00	0	0.00	138.00	2	6,852	0.03%
2020/05/21	0	0.00	1	141.50	141.50	-1	6,869	-0.01%
2020/05/19	2	140.50	2	140.50	141.00	0	6,855	0.00%
2020/05/18	1	137.50	0	0.00	137.00	1	6,816	0.01%
2020/05/15	1	137.50	0	0.00	138.50	1	6,829	0.01%
2020/05/14	0	0.00	2	141.50	140.00	-2	6,788	-0.03%
2020/05/13	2	133.50	3	138.83	140.50	-1	6,751	-0.01%
2020/05/12	1	137.51	0	0.00	137.00	1	6,687	0.02%
2020/05/11	0	0.00	5	140.50	140.00	-5	6,679	-0.07%
2020/05/08	1	140.50	1	140.50	140.00	0	6,704	0.00%
2020/05/06	1	138.00	0	0.00	138.50	1	6,732	0.01%
2020/05/05	0	139.00	1	139.50	139.00	-1	6,692	-0.01%
2020/04/30	7	141.36	5	140.40	140.00	2	6,627	0.03%
2020/04/29	1	136.00	5	137.40	138.00	-4	6,460	-0.06%
2020/04/28	0	0.00	1	135.50	135.00	-1	6,480	-0.02%
2020/04/27	0	0.00	4	134.00	133.50	-4	6,652	-0.06%
2020/04/23	1	132.00	1	130.00	129.50	0	6,769	0.00%
2020/04/22	1	126.50	1	130.50	131.00	0	6,800	0.00%
2020/04/21	3.2	129.50	0	0.00	128.50	3.2	6,834	0.05%
2020/04/20	1	131.00	0	0.00	131.00	1	6,824	0.01%
2020/04/17	2	135.50	1	137.00	134.50	1	6,786	0.01%
2020/04/16	4	134.38	1	135.00	134.00	3	6,778	0.04%
2020/04/15	0	0.00	1	138.00	136.50	-1	6,857	-0.01%
2020/04/14	0	0.00	3	131.00	132.00	-3	6,752	-0.04%
2020/04/13	1.1	126.00	0	0.00	125.00	1.1	6,728	0.02%
2020/04/10	0	0.00	1	127.00	128.00	-1	6,762	-0.01%
2020/04/09	1.1	124.15	0	0.00	125.00	1.1	6,768	0.02%
2020/04/08	0.2	126.00	6	124.25	125.00	-5.8	6,739	-0.09%
2020/04/07	0	0.00	2	121.50	121.00	-2	6,709	-0.03%
2020/04/06	1	117.50	0	0.00	119.00	1	6,804	0.01%
2020/04/01	0	120.00	0	0.00	120.00	0	6,727	0.00%
2020/03/30	0	0.00	1	117.50	119.50	-1	6,668	-0.01%
2020/03/27	2.3	120.50	2	118.50	118.00	0.3	6,654	0.00%
2020/03/26	0.1	120.50	1	119.00	120.00	-1	6,631	-0.01%
2020/03/25	1.3	118.80	1	118.50	119.00	0.3	6,698	0.00%
2020/03/24	1	115.00	2	117.25	115.00	-1	6,667	-0.01%
2020/03/23	2	110.50	1	113.00	112.50	1	6,714	0.01%
2020/03/20	6.2	114.27	3	117.00	117.50	3.2	6,693	0.05%
2020/03/19	1	112.00	0	0.00	111.00	1	6,643	0.02%
2020/03/18	0	0.00	1.2	116.87	115.00	-1.2	6,604	-0.02%
2020/03/16	3.1	118.48	1	118.00	118.00	2.1	6,460	0.03%
2020/03/13	4.2	117.54	5	118.71	120.00	-0.9	6,356	-0.01%
2020/03/12	5	126.40	2	128.25	123.50	3	6,073	0.05%
2020/03/11	1	135.50	0	0.00	133.00	1	5,867	0.02%
2020/03/10	2	133.50	1	132.00	133.00	1	5,832	0.02%
2020/03/09	9	133.22	0	0.00	133.00	9	5,776	0.16%
2020/03/06	3	138.50	0	0.00	138.50	3	5,654	0.05%
2020/03/05	0	0.00	1	142.50	142.50	-1	5,654	-0.02%
2020/03/03	2	139.25	1	138.00	138.00	1	5,843	0.02%
2020/03/02	1	138.50	1	138.50	138.00	0	5,835	0.00%
2020/02/27	0	0.00	1	141.00	140.00	-1	5,910	-0.02%
2020/02/26	0	0.00	2	141.50	142.00	-2	5,842	-0.03%
2020/02/25	1	140.00	1	141.00	141.00	0	5,806	0.00%
2020/02/24	1	142.00	1	142.00	141.50	0	5,792	0.00%
2020/02/21	0	0.00	2	143.50	144.50	-2	5,787	-0.03%
2020/02/20	1	143.00	1	144.00	144.00	0	5,860	0.00%
2020/02/19	0	0.00	2	143.50	143.50	-2	5,833	-0.03%
2020/02/18	2	143.00	1	142.00	142.00	1	5,914	0.02%
2020/02/17	0	145.00	0	0.00	144.50	0	5,893	0.00%
2020/02/14	0	0.00	1	145.50	146.50	-1	5,939	-0.02%
2020/02/11	2	141.75	2.2	143.05	142.50	-0.2	5,928	0.00%
2020/02/10	4	141.88	0	0.00	143.00	4	6,084	0.07%
2020/02/07	3	143.83	0	0.00	143.50	3	6,221	0.05%
2020/02/06	0	0.00	1	147.50	147.00	-1	6,445	-0.02%
2020/02/05	0	0.00	1	145.50	145.50	-1	6,521	-0.02%
2020/02/04	1	141.00	2	142.25	142.50	-1	6,507	-0.02%
2020/02/03	2	138.75	0	0.00	140.50	2	6,618	0.03%
2020/01/31	0.1	144.00	5	145.50	143.00	-4.9	6,656	-0.07%
2020/01/30	5	143.80	6	144.67	143.00	-1	6,897	-0.01%
2020/01/20	1	151.50	1	152.50	152.50	0	6,756	0.00%
2020/01/16	0	0.00	1.2	150.43	151.00	-1.2	6,757	-0.02%
2020/01/15	5	148.50	1	151.00	148.50	4	6,755	0.06%
2020/01/14	0	150.50	0	0.00	151.00	0	6,760	0.00%
2020/01/13	6	149.33	1	151.50	149.50	5	6,828	0.07%
2020/01/10	4	150.38	2	153.50	151.00	2	6,891	0.03%
2020/01/09	1	151.50	1	152.00	152.00	0	6,880	0.00%
2020/01/07	0	149.00	0	0.00	149.00	0	6,885	0.00%
2020/01/06	2	148.50	4	149.88	149.00	-2	7,018	-0.03%
2020/01/03	0	0.00	1	150.50	151.50	-1	7,172	-0.01%
2020/01/02	2	150.75	0	0.00	151.00	2	7,145	0.03%
2019/12/31	1	152.50	10	152.50	151.50	-9	7,212	-0.12%
2019/12/30	0	0.00	4	151.88	152.00	-4	7,322	-0.05%
2019/12/25	0.1	147.50	0	0.00	147.00	0.1	7,334	0.00%
2019/12/20	4.2	148.08	0	0.00	146.50	4.2	8,017	0.05%
2019/12/19	0.2	150.00	1	150.50	150.50	-0.8	8,048	-0.01%
2019/12/18	2	150.50	11	149.68	150.00	-9	8,014	-0.11%
2019/12/17	1	147.00	0	0.00	149.50	1	8,012	0.01%
2019/12/16	7	148.71	6	147.50	148.50	1	7,995	0.01%
2019/12/13	0	0.00	2	145.50	145.50	-2	7,920	-0.03%
2019/12/12	0	0.00	2	143.25	143.00	-2	7,841	-0.03%
2019/12/11	2	141.50	0	0.00	142.50	2	7,878	0.03%
2019/12/10	0	0.00	1	143.00	142.50	-1	7,874	-0.01%
2019/12/09	1	144.00	52	142.04	143.00	-51	7,882	-0.65%
2019/12/06	25	141.00	102	141.03	141.50	-77	7,794	-0.99%	大賣/
2019/12/05	1.1	141.00	0	0.00	140.50	1.1	7,745	0.01%
2019/12/04	26	140.29	0	0.00	140.00	26	7,709	0.34%
2019/12/02	100	139.88	1	140.50	140.50	99	7,742	1.28%
2019/11/29	2.4	140.42	3	143.00	140.00	-0.6	7,695	-0.01%
2019/11/28	0	0.00	2.1	141.50	142.00	-2.1	7,588	-0.03%
2019/11/27	1	139.00	125	138.62	139.00	-124	7,523	-1.65%	大賣/鉅額交易
2019/11/26	16	139.03	93	139.24	138.50	-77	7,516	-1.02%
2019/11/25	0	0.00	2	138.50	138.50	-2	7,374	-0.03%
2019/11/22	50	138.00	1	138.00	138.50	49	7,445	0.66%
2019/11/21	1	135.50	0	0.00	137.50	1	7,509	0.01%
2019/11/19	152	138.49	4	138.38	139.50	148	7,466	1.98%	大買/鉅額交易
2019/11/15	2	133.75	0	0.00	133.50	2	7,406	0.03%
2019/11/14	0.1	135.00	0	0.00	134.50	0.1	7,315	0.00%
2019/11/13	2	135.75	251	136.10	135.50	-249	7,322	-3.40%	大賣/鉅額交易
2019/11/12	5	138.00	0	0.00	138.50	5	7,271	0.07%
2019/11/11	1	138.50	6	138.58	138.00	-5	7,248	-0.07%
2019/11/08	6	140.08	3	140.83	139.50	3	7,220	0.04%
2019/11/07	3	137.33	2	141.00	139.50	1	7,145	0.01%
2019/11/06	162.1	143.22	3	143.33	140.50	159.1	6,929	2.30%	大買/鉅額交易
2019/11/05	92	140.70	8	139.81	141.00	84	6,785	1.24%
2019/11/04	0.1	135.00	0	0.00	134.50	0.1	6,596	0.00%
2019/11/01	1	133.52	1	133.50	133.50	0	6,568	0.00%
2019/10/31	0.1	135.00	2	135.50	134.00	-1.9	6,637	-0.03%
2019/10/30	3.1	134.54	1	134.50	135.50	2.1	6,636	0.03%
2019/10/29	7.2	134.43	5	134.90	134.00	2.2	6,593	0.03%
2019/10/28	0	0.00	1	139.50	140.50	-1	6,289	-0.02%
2019/10/25	0	0.00	1	140.00	139.50	-1	6,228	-0.02%
2019/10/24	1	139.50	0	0.00	139.50	1	6,184	0.02%
2019/10/23	1	137.50	0	0.00	137.50	1	6,128	0.02%
2019/10/18	3	135.84	0	0.00	136.50	3	5,989	0.05%
2019/10/16	0	133.00	5	134.00	132.50	-5	5,939	-0.08%
2019/10/15	2.1	132.52	0	0.00	133.00	2.1	5,871	0.03%
2019/10/14	8.1	128.75	3	132.50	133.00	5.1	5,856	0.09%
2019/10/09	4	127.75	0	0.00	127.00	4	5,664	0.07%
2019/10/08	3	132.17	0	0.00	131.50	3	5,447	0.06%
2019/10/01	1	132.50	0	0.00	134.00	1	5,106	0.02%
2019/09/27	1	133.00	1	132.00	132.50	0	4,987	0.00%
2019/09/26	3	135.33	2	135.50	134.00	1	4,848	0.02%
2019/09/25	15.1	137.60	1	139.50	136.00	14.1	4,679	0.30%
2019/09/24	5.1	143.61	0	0.00	143.00	5.1	4,409	0.12%
2019/09/23	0	146.50	0	0.00	146.00	0	4,318	0.00%
2019/09/20	0.1	146.50	0	0.00	145.50	0.1	4,329	0.00%
2019/09/18	0	0.00	1	146.50	146.50	-1	4,300	-0.02%
2019/09/17	0	146.00	0	0.00	145.50	0	4,318	0.00%
2019/09/16	2	145.00	0	0.00	147.00	2	4,436	0.05%
2019/09/11	2	144.75	0	0.00	146.00	2	4,530	0.04%
2019/09/09	1	148.50	0	0.00	147.50	1	4,559	0.02%
2019/09/06	1	147.50	0	0.00	148.50	1	4,603	0.02%
2019/09/05	0.1	147.00	0	0.00	147.50	0.1	4,620	0.00%
2019/09/03	0.1	147.00	0	0.00	146.00	0.1	4,592	0.00%
2019/09/02	0	0.00	2	146.50	146.00	-2	4,626	-0.04%
2019/08/30	0.1	147.00	0	0.00	146.50	0.1	4,674	0.00%
2019/08/29	3.1	144.17	0	0.00	143.50	3.1	4,697	0.06%
2019/08/28	0.1	145.50	0	0.00	144.50	0.1	4,739	0.00%
2019/08/27	0	0.00	2	145.75	145.50	-2	4,837	-0.04%
2019/08/26	0	0.00	1	146.00	145.00	-1	4,872	-0.02%
2019/08/22	0.1	150.00	0	0.00	149.50	0.1	4,935	0.00%
2019/08/21	1.1	150.45	0	0.00	150.00	1.1	5,274	0.02%
2019/08/19	0	0.00	1	148.50	148.00	-1	5,406	-0.02%
2019/08/15	0	0.00	1	148.00	147.50	-1	5,577	-0.02%
2019/08/13	0	0.00	3	148.67	148.00	-3	5,697	-0.05%
2019/08/12	1	150.00	0	150.00	149.00	1	5,746	0.02%
2019/08/08	0	150.50	0	0.00	150.50	0	5,799	0.00%
2019/08/07	0	149.50	0	0.00	149.50	0	5,834	0.00%
2019/08/06	2	146.00	3	147.00	148.50	-1	5,902	-0.02%
2019/08/05	0	0.00	1	152.50	148.50	-1	5,832	-0.02%
2019/08/02	1	151.00	1	150.50	152.50	0	5,845	0.00%
2019/08/01	2	154.25	3	153.67	153.00	-1	5,810	-0.02%
2019/07/31	0	0.00	4	151.00	151.50	-4	5,702	-0.07%
2019/07/30	2	149.75	0	0.00	149.00	2	5,719	0.03%
2019/07/25	2.2	150.45	2	150.75	149.50	0.2	5,956	0.00%
2019/07/22	0	0.00	1	149.00	148.00	-1	5,862	-0.02%
2019/07/19	1	148.00	1	148.00	148.00	0	5,882	0.00%
2019/07/18	1	148.00	0	0.00	147.50	1	5,889	0.02%
2019/07/17	2	150.50	0	0.00	150.00	2	5,804	0.03%
2019/07/16	2	152.50	0	0.00	154.50	2	5,759	0.03%
2019/07/15	0	0.00	1	154.50	154.50	-1	5,707	-0.02%
2019/07/11	1	153.00	0	0.00	152.00	1	5,683	0.02%
2019/07/09	1	152.00	0	0.00	151.00	1	5,691	0.02%
2019/07/03	1	153.50	0	0.00	152.00	1	5,980	0.02%
2019/07/02	2	155.00	0	0.00	155.00	2	6,103	0.03%
2019/07/01	0	0.00	4	160.38	160.50	-4	6,084	-0.07%
2019/06/27	0	0.00	21	155.10	156.00	-21	6,059	-0.35%
2019/06/26	0	0.00	10	155.00	153.00	-10	6,104	-0.16%
2019/06/25	12	154.63	11	154.55	155.00	1	6,109	0.02%
2019/06/24	11	158.05	1	159.50	158.50	10	6,069	0.16%
2019/06/21	0	0.00	3	158.83	159.50	-3	6,074	-0.05%
2019/06/20	30	159.00	0	0.00	159.00	30	5,974	0.50%
2019/06/19	0	0.00	8	156.94	158.00	-8	6,030	-0.13%
2019/06/17	3	150.83	2	149.25	153.00	1	6,239	0.02%
2019/06/14	2	148.25	2	149.00	148.00	0	6,291	0.00%
2019/06/13	11	151.41	10	150.50	150.50	1	6,326	0.02%
2019/06/12	0	0.00	1	151.50	151.50	-1	6,386	-0.02%
2019/06/11	1	151.00	1	152.50	151.00	0	6,477	0.00%
2019/06/10	0	0.00	1	152.00	151.50	-1	6,602	-0.02%
2019/06/06	1	146.00	2	148.75	148.00	-1	6,907	-0.01%
2019/06/05	5	147.10	1	151.50	146.00	4	6,915	0.06%
2019/06/04	5	149.80	3	149.67	149.50	2	6,928	0.03%
2019/06/03	4	146.38	8	146.00	148.00	-4	6,907	-0.06%
2019/05/31	1.1	142.50	0	0.00	142.50	1.1	6,862	0.02%
2019/05/30	0	0.00	1	143.00	142.50	-1	6,859	-0.01%
2019/05/29	4	138.00	3	138.00	138.50	1	7,035	0.01%
2019/05/28	2	139.25	0	0.00	138.00	2	7,099	0.03%
2019/05/27	11	139.64	10	141.00	140.00	1	6,841	0.01%
2019/05/23	0	0.00	2	137.50	136.50	-2	6,779	-0.03%
2019/05/22	2	141.75	1	139.50	140.50	1	6,709	0.01%
2019/05/21	1	143.00	2	144.25	143.00	-1	6,750	-0.01%
2019/05/20	0	0.00	4	144.00	145.00	-4	6,728	-0.06%
2019/05/16	2	144.50	0	0.00	144.00	2	6,741	0.03%
2019/05/15	1	148.50	1	149.00	147.50	0	6,796	0.00%
2019/05/14	1	149.00	0	0.00	149.00	1	6,880	0.01%
2019/05/10	1	150.50	0	0.00	150.50	1	6,939	0.01%
2019/05/09	4	152.38	1	151.00	151.00	3	6,955	0.04%
2019/05/08	1	157.50	2	157.50	155.50	-1	6,990	-0.01%
2019/05/07	2	155.00	0	0.00	155.50	2	6,969	0.03%
2019/05/06	7	154.57	0	0.00	153.50	7	7,030	0.10%
2019/05/03	0	0.00	0.1	160.50	160.50	-0.1	7,026	0.00%
2019/05/02	3	158.83	0	0.00	159.50	3	7,058	0.04%
2019/04/30	1	161.50	0	0.00	162.50	1	7,030	0.01%
2019/04/29	0.1	161.50	0	0.00	162.00	0.1	7,102	0.00%
2019/04/26	0	0.00	10	159.50	161.00	-10	7,221	-0.14%
2019/04/19	1	161.50	1	159.00	159.00	0	7,897	0.00%
2019/04/18	3	161.33	7	161.29	161.00	-4	8,008	-0.05%
2019/04/16	0	0.00	1	161.50	162.00	-1	8,448	-0.01%
2019/04/15	1	162.00	0	0.00	162.00	1	8,716	0.01%
2019/04/12	1	164.00	0	0.00	163.00	1	8,829	0.01%
2019/04/11	3	163.50	2	165.00	165.50	1	8,791	0.01%
2019/04/10	1	165.00	2	165.75	166.00	-1	8,729	-0.01%
2019/04/09	1	163.00	0	0.00	164.00	1	8,641	0.01%
2019/04/08	3	162.67	4	163.88	165.00	-1	8,634	-0.01%
2019/04/03	2	159.50	2	158.75	160.00	0	8,495	0.00%
2019/04/02	2	156.75	2	158.00	157.50	0	8,453	0.00%
2019/04/01	2	157.00	4.1	156.86	156.00	-2.1	8,408	-0.02%
2019/03/29	8	158.69	3	158.67	159.00	5	8,306	0.06%
2019/03/28	4	159.13	1	159.50	161.50	3	8,347	0.04%
2019/03/27	1	160.50	2	162.50	162.50	-1	8,437	-0.01%
2019/03/26	1	160.00	9	161.00	162.00	-8	8,422	-0.09%
2019/03/25	3	156.50	0	0.00	156.00	3	8,371	0.04%
2019/03/22	1	159.50	0	0.00	161.50	1	8,319	0.01%
2019/03/21	0	0.00	8	159.75	160.50	-8	8,304	-0.10%
2019/03/20	0	0.00	1	156.50	155.50	-1	8,223	-0.01%
2019/03/19	0	0.00	3	152.33	154.50	-3	8,133	-0.04%
2019/03/18	0	0.00	4	150.75	151.50	-4	8,092	-0.05%
2019/03/15	6	149.00	0	0.00	149.00	6	8,039	0.07%
2019/03/14	1	149.00	2	150.00	150.00	-1	7,943	-0.01%
2019/03/13	3	147.50	0	0.00	148.00	3	7,944	0.04%
2019/03/12	9	145.44	3	145.50	144.00	6	7,799	0.08%
2019/03/08	1	150.50	5	150.50	150.50	-4	7,599	-0.05%
2019/03/05	4	153.00	0	0.00	153.50	4	7,930	0.05%
2019/03/04	2	157.00	2	158.75	157.00	0	7,920	0.00%
2019/02/26	0	0.00	1	153.00	152.50	-1	7,707	-0.01%
2019/02/22	0	0.00	5	153.00	154.00	-5	7,763	-0.06%
2019/02/19	4	151.75	1	151.50	152.50	3	7,654	0.04%
2019/02/14	1	154.50	3	154.50	154.50	-2	7,670	-0.03%
2019/02/12	0	0.00	13	152.27	153.00	-13	7,515	-0.17%
2019/02/11	0	0.00	1	151.50	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	2	147.75	0	0.00	149.00	2	7,570	0.03%
2019/01/24	0	0.00	1	152.00	152.50	-1	7,789	-0.01%
2019/01/23	0	0.00	1	149.00	149.50	-1	8,076	-0.01%
2019/01/18	1	148.00	1	151.50	150.50	0	8,328	0.00%
2019/01/17	1	150.00	1	150.50	150.00	0	8,329	0.00%
2019/01/16	1	148.50	1	149.50	149.50	0	8,293	0.00%
2019/01/15	0	0.00	4	148.13	150.00	-4	8,237	-0.05%
2019/01/14	1	140.50	0	0.00	142.00	1	8,030	0.01%
2019/01/09	3	142.00	2	144.75	144.50	1	7,862	0.01%
2019/01/08	1	139.00	1	141.00	140.50	0	7,698	0.00%
2019/01/07	0	0.00	5	135.10	138.00	-5	7,555	-0.07%
2019/01/04	0	0.00	2	130.75	131.00	-2	7,460	-0.03%
2019/01/03	0	0.00	1	130.00	130.00	-1	7,520	-0.01%
2018/12/28	0	0.00	1	129.00	129.50	-1	7,724	-0.01%
2018/12/27	1	126.50	2	127.50	127.50	-1	7,887	-0.01%
2018/12/26	1	127.00	1	127.50	126.00	0	7,971	0.00%
2018/12/21	3	128.67	0	0.00	128.00	3	9,013	0.03%
2018/12/19	5	132.50	5	132.50	132.50	0	9,063	0.00%
2018/12/17	0	0.00	1	131.00	131.00	-1	9,118	-0.01%
2018/12/13	0	0.00	1	130.50	131.00	-1	9,134	-0.01%
2018/12/07	1	126.50	1	127.50	127.50	0	9,297	0.00%
2018/12/06	1	126.50	2	127.50	127.50	-1	9,369	-0.01%
2018/12/04	1	129.00	6	129.83	130.00	-5	9,435	-0.05%
2018/12/03	2	131.00	2	129.75	130.00	0	9,468	0.00%
2018/11/30	2	127.00	7	130.00	130.00	-5	9,397	-0.05%
2018/11/29	1	130.00	3	130.33	128.50	-2	9,248	-0.02%
2018/11/28	1	126.50	3	128.50	128.00	-2	9,158	-0.02%
2018/11/27	0	0.00	2	125.25	126.50	-2	9,194	-0.02%
2018/11/26	1	123.00	0	0.00	122.00	1	9,369	0.01%
2018/11/23	1	119.00	1	119.50	120.00	0	9,678	0.00%
2018/11/22	2	123.75	0	0.00	121.00	2	10,201	0.02%
2018/11/21	0	0.00	1	124.00	125.50	-1	10,420	-0.01%
2018/11/20	2	125.25	0	0.00	125.50	2	10,316	0.02%
2018/11/19	1	127.00	0	0.00	127.50	1	10,278	0.01%
2018/11/15	2	127.00	0	0.00	127.50	2	10,238	0.02%
2018/11/14	1	128.00	1	130.00	130.00	0	10,159	0.00%
2018/11/13	2	125.75	3	126.83	129.00	-1	10,116	-0.01%
2018/11/12	2	127.50	2	128.75	128.50	0	10,074	0.00%
2018/11/09	1	128.50	1	130.00	128.00	0	10,063	0.00%
2018/11/08	2	130.00	4	131.25	130.00	-2	10,040	-0.02%
2018/11/07	12	128.17	13	128.65	130.00	-1	10,001	-0.01%
2018/11/06	2	127.50	2	128.00	127.50	0	9,993	0.00%
2018/11/05	3	128.67	22	129.02	129.00	-19	9,888	-0.19%
2018/11/02	3	127.50	1	128.50	129.00	2	9,831	0.02%
2018/11/01	5	130.80	9	131.67	130.00	-4	9,705	-0.04%
2018/10/31	12	129.13	6	129.08	130.00	6	9,490	0.06%
2018/10/30	1	124.50	3	124.00	125.00	-2	9,097	-0.02%
2018/10/29	4	120.38	2	121.75	119.50	2	8,878	0.02%
2018/10/25	2	122.00	6	121.92	121.50	-4	8,785	-0.05%
2018/10/24	6	119.50	2	120.00	123.00	4	8,712	0.05%
2018/10/23	4	121.13	3	121.50	120.00	1	8,660	0.01%
2018/10/19	3	118.50	3	118.50	118.50	0	8,672	0.00%
2018/10/18	3	118.00	9	118.50	119.50	-6	8,657	-0.07%
2018/10/17	6	117.42	4	118.25	117.00	2	8,641	0.02%
2018/10/16	1	117.50	2	118.50	119.00	-1	8,558	-0.01%
2018/10/15	3	118.17	1	118.50	117.00	2	8,498	0.02%
2018/10/12	4	117.38	9	117.44	118.50	-5	8,417	-0.06%
2018/10/11	6	110.75	4	111.50	111.50	2	8,264	0.02%
2018/10/09	3	117.50	1	117.50	117.50	2	8,067	0.02%
2018/10/08	6	115.17	4	114.50	114.50	2	8,002	0.02%
2018/10/05	7	117.93	4	119.25	118.50	3	7,868	0.04%
2018/10/03	4	125.38	6	125.25	125.00	-2	7,668	-0.03%
2018/10/02	8	127.38	6	127.42	128.00	2	7,578	0.03%
2018/10/01	17	130.85	10	129.70	129.50	7	7,478	0.09%
2018/09/28	15	129.93	16	130.16	131.00	-1	7,307	-0.01%
2018/09/27	2	125.50	5	125.30	125.50	-3	6,958	-0.04%
2018/09/26	0	0.00	1	120.50	119.50	-1	6,730	-0.01%
2018/09/18	0	0.00	6	120.50	120.00	-6	6,572	-0.09%
2018/09/17	0	0.00	5	118.60	120.00	-5	6,529	-0.08%
2018/09/14	3	116.50	0	0.00	116.50	3	6,406	0.05%
2018/09/11	2	118.50	0	0.00	118.50	2	6,300	0.03%
2018/09/10	4	118.00	0	0.00	119.50	4	6,288	0.06%
2018/09/07	1	120.00	0	0.00	120.50	1	6,297	0.02%
2018/09/06	2	120.50	0	0.00	121.50	2	6,211	0.03%
2018/09/05	1	122.50	12	123.13	122.00	-11	6,193	-0.18%
2018/09/04	1	123.50	14	123.79	124.00	-13	6,157	-0.21%
2018/09/03	23	120.96	1	122.00	121.50	22	6,137	0.36%
2018/08/31	7	122.50	13	122.04	123.00	-6	6,083	-0.10%
2018/08/30	34	121.35	15	120.43	121.00	19	5,859	0.32%
2018/08/29	8	117.31	13	117.38	118.50	-5	5,525	-0.09%
2018/08/28	4	111.13	2	108.50	112.00	2	4,938	0.04%
2018/08/20	1	105.50	0	0.00	105.00	1	4,785	0.02%
2018/08/17	0	0.00	5	104.50	105.00	-5	4,808	-0.10%
2018/08/15	6	106.42	0	0.00	105.50	6	4,796	0.13%
2018/08/10	2	107.00	0	0.00	106.00	2	4,780	0.04%
2018/08/08	0	0.00	10	109.50	109.50	-10	4,738	-0.21%
2018/08/02	3	107.50	3	107.50	106.50	0	4,838	0.00%
2018/08/01	11	107.00	1	108.00	107.50	10	4,820	0.21%
2018/07/27	1	108.00	2	106.00	108.00	-1	4,951	-0.02%
2018/07/23	3	104.00	0	0.00	104.00	3	5,378	0.06%
2018/07/17	1	102.00	0	0.00	102.00	1	5,749	0.02%
2018/07/09	0	0.00	2	101.50	102.00	-2	6,078	-0.03%
2018/07/06	1	100.00	0	0.00	99.20	1	6,187	0.02%
2018/07/05	4	98.63	0	0.00	98.90	4	6,144	0.07%
2018/07/04	3	102.33	0	0.00	101.50	3	6,001	0.05%
2018/06/28	0	0.00	1	107.00	107.00	-1	5,902	-0.02%
2018/06/27	1	107.50	0	0.00	107.50	1	5,882	0.02%
2018/06/26	1	108.00	5	110.00	108.00	-4	5,854	-0.07%
2018/06/25	1	110.00	0	0.00	110.00	1	5,815	0.02%
2018/06/19	1	111.00	0	0.00	110.50	1	6,028	0.02%
2018/06/12	1	117.00	0	0.00	115.00	1	6,134	0.02%
2018/06/11	0	0.00	1	117.00	116.50	-1	6,112	-0.02%
2018/06/06	0	0.00	18	113.42	113.00	-18	6,038	-0.30%
2018/06/05	3	113.50	0	0.00	112.00	3	6,142	0.05%
2018/06/04	7	113.57	0	0.00	114.50	7	6,145	0.11%
2018/05/31	2	112.00	1	111.50	111.00	1	6,123	0.02%
2018/05/28	7	113.36	0	0.00	113.50	7	6,090	0.11%
2018/05/25	0	0.00	1	115.00	115.00	-1	6,139	-0.02%
2018/05/24	1	112.50	1	112.50	112.50	0	6,122	0.00%
2018/05/23	2	112.75	1	112.50	112.50	1	6,122	0.02%
2018/05/22	1	118.00	1	115.00	114.50	0	6,103	0.00%
2018/05/21	1	115.00	1	118.00	117.50	0	6,146	0.00%
2018/05/17	0	0.00	5	115.00	113.50	-5	6,104	-0.08%
2018/05/16	1	115.50	0	0.00	115.50	1	6,090	0.02%
2018/05/15	2	115.50	1	115.50	115.00	1	6,121	0.02%
2018/05/11	3	115.17	2	114.25	114.00	1	6,146	0.02%
2018/05/10	0	0.00	2	115.00	115.00	-2	6,092	-0.03%
2018/05/09	1	113.00	0	0.00	113.00	1	6,041	0.02%
2018/05/08	12	114.71	2	113.50	114.50	10	6,026	0.17%
2018/05/07	0	0.00	14	113.04	112.00	-14	5,916	-0.24%
2018/04/30	3	106.83	0	0.00	108.00	3	5,522	0.05%
2018/04/27	2	110.00	0	0.00	110.00	2	5,526	0.04%
2018/04/26	4	109.50	0	0.00	110.00	4	5,608	0.07%
2018/04/24	3	110.33	7	110.29	111.50	-4	5,640	-0.07%
2018/04/23	1	118.50	1	113.50	114.50	0	5,572	0.00%
2018/04/20	1	118.50	0	0.00	119.00	1	5,540	0.02%
2018/04/19	1	120.00	0	0.00	120.00	1	5,458	0.02%
2018/04/18	7	118.29	1	118.00	120.00	6	5,417	0.11%
2018/04/17	1	119.50	1	120.00	120.00	0	5,419	0.00%
2018/04/16	1	121.50	4	121.25	121.50	-3	5,386	-0.06%
2018/04/13	2	120.50	4	120.63	120.50	-2	5,338	-0.04%
2018/04/12	4	124.50	6	122.58	123.50	-2	5,212	-0.04%
2018/04/11	5	127.80	0	0.00	126.50	5	5,060	0.10%
2018/04/09	0	0.00	2	127.75	127.50	-2	5,109	-0.04%
2018/04/03	1	128.00	6	128.50	128.00	-5	5,119	-0.10%
2018/03/31	0	0.00	1	130.50	130.50	-1	5,146	-0.02%
2018/03/30	0	0.00	1	131.00	130.00	-1	5,152	-0.02%
2018/03/28	6	128.50	0	0.00	128.50	6	5,137	0.12%
2018/03/27	0	0.00	12	131.50	131.50	-12	5,139	-0.23%
2018/03/26	1	126.00	2	127.00	127.00	-1	5,070	-0.02%
2018/03/23	6	127.50	0	0.00	128.00	6	4,954	0.12%
2018/03/22	1	132.00	0	0.00	130.00	1	4,823	0.02%
2018/03/21	3	132.00	0	0.00	132.50	3	4,751	0.06%
2018/03/20	10	133.10	0	0.00	132.00	10	4,792	0.21%
2018/03/16	6	136.00	0	0.00	136.00	6	4,649	0.13%
2018/03/09	1	136.00	0	0.00	135.50	1	4,492	0.02%
2018/03/08	1	137.00	0	0.00	137.00	1	4,425	0.02%
2018/03/06	0	0.00	5	140.00	140.00	-5	4,380	-0.11%
2018/02/27	2	140.00	0	0.00	139.00	2	4,674	0.04%
2018/02/21	0	0.00	1	137.00	137.50	-1	4,918	-0.02%
2018/02/12	3	135.17	1	135.00	135.00	2	4,873	0.04%
2018/02/09	4	133.25	5	133.50	134.50	-1	4,935	-0.02%
2018/02/08	3	137.00	3	137.00	137.00	0	4,890	0.00%
2018/02/07	8	138.50	0	0.00	137.00	8	4,959	0.16%
2018/02/06	6	137.08	0	0.00	138.50	6	4,932	0.12%
2018/02/01	2	147.75	1	148.50	147.00	1	4,923	0.02%
2018/01/29	0	0.00	1	146.00	146.50	-1	5,007	-0.02%
2018/01/25	1	147.00	2	149.00	147.50	-1	5,045	-0.02%
2018/01/24	1	148.00	13	147.54	148.00	-12	5,101	-0.24%
2018/01/23	5	148.90	0	0.00	147.50	5	5,113	0.10%
2018/01/22	0	0.00	4	146.50	149.00	-4	4,988	-0.08%
2018/01/19	0	0.00	11	143.82	144.50	-11	4,846	-0.23%
2018/01/18	2	140.75	7	141.00	143.00	-5	4,788	-0.10%
2018/01/16	1	139.00	0	0.00	140.00	1	4,687	0.02%
2018/01/12	3	136.00	0	0.00	136.50	3	4,699	0.06%
2018/01/11	10	136.90	0	0.00	136.50	10	4,674	0.21%
2018/01/04	1	138.50	0	0.00	139.00	1	5,129	0.02%
2018/01/02	3	141.50	1	142.50	141.00	2	5,128	0.04%