台達電 (2308)-群益金鼎-台中券商分點個股進出

台股 » 個股 » 台達電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台達電

(2308)

可現股當沖

股價
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－群益金鼎-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-台中券商分點個股進出
群益金鼎-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3	393.50	1	393.49	394.00	2	7,571	0.03%
2024/11/21	4.2	379.86	2	378.75	381.00	2.2	7,534	0.03%
2024/11/20	0.3	387.39	0	0.00	386.50	0.3	7,441	0.00%
2024/11/19	1.1	384.42	0	0.00	388.00	1.1	7,535	0.01%
2024/11/18	0	385.65	0.1	386.00	386.50	-0.1	7,543	0.00%
2024/11/15	2.2	389.38	1	387.50	386.00	1.2	7,582	0.02%
2024/11/14	3.2	393.98	1	388.00	389.00	2.2	7,641	0.03%
2024/11/13	4.2	392.31	1.2	394.00	393.50	3.1	7,645	0.04%
2024/11/12	2.1	396.05	1.2	397.43	397.00	0.9	7,692	0.01%
2024/11/11	1	397.00	1	401.00	401.00	0	7,586	0.00%
2024/11/08	1.2	399.50	2	401.25	400.00	-0.8	7,706	-0.01%
2024/11/07	1	399.50	0	0.00	399.00	1	7,841	0.01%
2024/11/06	1	398.00	5.3	400.19	403.00	-4.3	7,971	-0.05%
2024/11/05	1	395.04	3.2	399.60	398.50	-2.2	8,102	-0.03%
2024/11/04	1.2	389.13	1	393.50	395.00	0.2	8,386	0.00%
2024/11/01	9.1	386.86	3.1	389.61	390.50	6	8,611	0.07%
2024/10/30	3.1	404.74	4	403.51	404.00	-0.9	8,750	-0.01%
2024/10/29	12	403.58	11	398.23	406.00	1	8,911	0.01%
2024/10/28	20	404.00	20.4	404.81	405.00	-0.3	9,072	0.00%
2024/10/25	1	396.03	2.2	399.77	402.00	-1.1	9,079	-0.01%
2024/10/24	1.3	394.97	2	396.50	393.50	-0.7	9,179	-0.01%
2024/10/23	1	400.00	0.4	399.03	398.50	0.6	9,346	0.01%
2024/10/22	0.1	399.50	0	400.00	404.50	0.1	9,460	0.00%
2024/10/21	4.1	402.08	0	401.50	400.00	4	9,638	0.04%
2024/10/18	4	399.25	2.5	399.83	402.00	1.5	9,715	0.02%
2024/10/17	1	386.00	4.2	390.72	392.00	-3.2	9,709	-0.03%
2024/10/16	3.3	390.03	2.3	389.61	389.00	1	9,732	0.01%
2024/10/15	10	398.00	24	398.65	398.50	-14	9,728	-0.14%
2024/10/14	1.1	383.00	4.1	384.29	387.50	-3	9,701	-0.03%
2024/10/11	0.4	382.95	4.1	385.00	380.00	-3.7	9,785	-0.04%
2024/10/09	2	382.74	9	384.22	381.50	-7	9,933	-0.07%
2024/10/08	1.3	373.48	2	376.50	382.00	-0.7	10,061	-0.01%
2024/10/07	3.3	366.71	3	374.17	372.50	0.3	10,198	0.00%
2024/10/04	9.9	371.60	1	370.03	366.00	8.8	10,262	0.09%
2024/10/01	3	382.50	0	0.00	384.50	3	10,168	0.03%
2024/09/30	9.2	386.92	0	394.02	380.50	9.2	10,210	0.09%
2024/09/27	0	403.00	7.1	400.79	400.00	-7.1	10,239	-0.07%
2024/09/26	0	397.50	0	398.00	396.00	0	10,276	0.00%
2024/09/25	1	400.50	0.2	398.85	398.00	0.8	10,290	0.01%
2024/09/24	2	390.29	1.4	395.11	397.00	0.6	10,388	0.01%
2024/09/23	0	0.00	0.1	392.00	390.50	-0.1	10,459	0.00%
2024/09/20	7	392.21	12	391.33	387.00	-5	10,602	-0.05%
2024/09/19	0	0.00	2	388.25	391.50	-2	10,772	-0.02%
2024/09/18	3.1	379.61	0	0.00	380.00	3.1	10,899	0.03%
2024/09/16	0	383.91	0	0.00	385.50	0	11,245	0.00%
2024/09/13	5	385.00	1	385.50	385.00	4	11,445	0.04%
2024/09/12	1.1	385.72	2.3	379.65	389.00	-1.2	11,822	-0.01%
2024/09/11	2.1	364.00	2	364.75	364.50	0.1	11,858	0.00%
2024/09/10	1	368.00	2	370.01	369.00	-1	11,969	-0.01%
2024/09/09	5.2	361.07	3	363.50	362.50	2.2	12,010	0.02%
2024/09/06	1.2	372.25	1	373.50	375.50	0.2	12,102	0.00%
2024/09/05	2.1	374.87	0.2	372.83	369.00	1.8	12,154	0.02%
2024/09/04	2.5	372.65	3	376.50	372.00	-0.5	12,210	0.00%
2024/09/03	1.2	394.33	1	395.50	392.50	0.2	12,133	0.00%
2024/09/02	7	396.07	0	0.00	394.50	7	12,204	0.06%
2024/08/30	0	398.00	5	401.50	399.50	-5	12,314	-0.04%
2024/08/29	1	395.00	1	396.00	397.50	0	12,348	0.00%
2024/08/28	5	398.00	6	398.58	400.50	-1	12,435	-0.01%
2024/08/27	1.1	395.18	6.1	395.30	400.00	-5	12,725	-0.04%
2024/08/26	1.1	405.49	1	395.00	395.00	0.1	12,834	0.00%
2024/08/23	1.1	401.77	1	398.00	402.00	0.1	12,905	0.00%
2024/08/22	2.2	402.36	1	400.50	402.00	1.2	13,069	0.01%
2024/08/21	9.1	402.75	5	405.00	400.00	4.1	13,296	0.03%
2024/08/20	1	403.00	0	0.00	402.50	1	13,237	0.01%
2024/08/19	1	405.00	0	0.00	404.50	1	13,330	0.01%
2024/08/16	11.2	410.72	10.2	411.00	411.00	1	13,363	0.01%
2024/08/15	0	410.00	1.4	408.91	409.00	-1.3	13,279	-0.01%
2024/08/14	2.4	408.32	2.2	409.19	409.00	0.1	13,290	0.00%
2024/08/13	2	400.25	2	399.50	399.50	0	13,253	0.00%
2024/08/12	1	403.50	3.2	401.17	399.00	-2.2	13,226	-0.02%
2024/08/09	1	389.00	1.5	392.99	387.50	-0.5	13,111	0.00%
2024/08/08	5	379.80	5.2	381.00	377.00	-0.2	12,930	0.00%
2024/08/07	3	383.00	7	379.78	379.50	-4	12,816	-0.03%
2024/08/06	1.1	349.57	7	352.07	373.00	-5.9	12,676	-0.05%
2024/08/05	4.6	353.57	4.2	351.26	351.00	0.4	12,374	0.00%
2024/08/02	4.5	396.00	8	392.06	390.00	-3.5	12,095	-0.03%
2024/08/01	12	423.33	6.8	422.39	424.00	5.2	11,844	0.04%
2024/07/31	1.1	403.02	7.2	405.33	414.50	-6.2	11,706	-0.05%
2024/07/30	4.1	396.68	2	393.75	400.00	2.1	11,768	0.02%
2024/07/29	7	398.86	3	398.00	396.00	4	11,820	0.03%
2024/07/26	5.1	381.48	3	378.36	388.00	2	11,765	0.02%
2024/07/23	0.1	388.63	2	390.00	389.50	-1.9	11,693	-0.02%
2024/07/22	3.3	376.13	7	375.07	373.50	-3.7	11,746	-0.03%
2024/07/19	4.1	396.67	3	396.67	399.00	1.1	11,627	0.01%
2024/07/18	1.1	401.44	1.2	400.35	401.50	-0.1	11,573	0.00%
2024/07/17	1.3	411.92	1	411.00	411.00	0.3	11,491	0.00%
2024/07/16	5.1	411.12	1.1	411.55	412.50	4.1	11,483	0.04%
2024/07/15	2.2	418.19	2.2	414.51	415.00	0	11,559	0.00%
2024/07/12	1.3	422.53	4.6	422.11	422.00	-3.2	11,624	-0.03%
2024/07/11	2.8	428.45	5.4	427.64	434.00	-2.7	11,595	-0.02%
2024/07/10	4.1	417.28	8.2	417.53	420.50	-4.1	11,619	-0.04%
2024/07/09	2.2	409.15	8.2	405.48	410.00	-6	11,493	-0.05%
2024/07/08	4.2	402.26	17.7	397.13	402.00	-13.5	11,323	-0.12%
2024/07/05	6	390.17	2.1	385.55	387.00	3.9	11,237	0.04%
2024/07/04	3	383.50	2	382.00	382.00	1	11,163	0.01%
2024/07/03	4.1	380.37	9	379.12	379.50	-4.9	11,115	-0.04%
2024/07/02	4	383.63	2.7	385.57	383.00	1.3	11,125	0.01%
2024/07/01	3.1	390.45	18.3	390.11	390.50	-15.2	11,049	-0.14%
2024/06/28	1.6	392.19	6.5	392.97	387.50	-4.9	11,059	-0.04%
2024/06/27	3.5	385.40	3.1	385.34	386.50	0.5	11,020	0.00%
2024/06/26	30	386.18	13.7	387.75	385.00	16.3	11,092	0.15%
2024/06/25	9.5	379.24	7.6	383.01	387.00	1.9	11,016	0.02%
2024/06/24	3.3	376.81	3.2	377.52	376.50	0.1	10,916	0.00%
2024/06/21	13.1	377.76	17.1	379.70	383.00	-4	11,037	-0.04%
2024/06/20	1.1	367.43	2.6	368.37	369.50	-1.4	10,927	-0.01%
2024/06/19	15.9	368.42	46.8	364.88	367.00	-30.9	11,721	-0.26%
2024/06/18	12.2	349.63	8.2	348.76	348.00	3.9	11,846	0.03%
2024/06/17	31.1	358.29	2.4	357.37	352.00	28.7	11,887	0.24%
2024/06/14	0	352.00	1.3	352.78	353.50	-1.3	11,972	-0.01%
2024/06/13	3.2	350.52	5.5	349.65	353.50	-2.3	11,908	-0.02%
2024/06/12	5	348.80	4.2	345.85	344.00	0.8	11,875	0.01%
2024/06/11	4	334.52	1	338.00	340.50	3	11,852	0.03%
2024/06/07	3.1	340.40	1	341.50	345.00	2.1	11,881	0.02%
2024/06/06	3.2	348.81	8.1	347.64	345.00	-4.9	11,944	-0.04%
2024/06/05	0.1	344.25	2.8	343.85	346.00	-2.6	11,985	-0.02%
2024/06/04	4	337.36	6	341.08	336.50	-2	12,343	-0.02%
2024/06/03	2.3	334.41	7	336.43	337.00	-4.7	12,315	-0.04%
2024/05/31	6.4	327.97	13	330.07	325.00	-6.6	12,302	-0.05%
2024/05/30	7.2	333.80	11.3	331.97	330.00	-4.1	12,123	-0.03%
2024/05/29	9.1	344.31	6.1	347.15	341.50	3	12,215	0.02%
2024/05/28	33.3	352.84	17.3	350.72	346.50	16	12,124	0.13%
2024/05/27	3	340.83	18.9	339.70	346.00	-15.9	12,030	-0.13%
2024/05/24	2	327.25	3.2	329.13	328.00	-1.2	11,851	-0.01%
2024/05/23	3.1	331.50	6.7	330.68	329.50	-3.6	11,778	-0.03%
2024/05/22	2	326.75	5	327.20	327.50	-3	11,744	-0.03%
2024/05/21	2	320.50	0	0.00	318.50	2	11,677	0.02%
2024/05/20	0.2	319.06	0	0.00	318.00	0.2	11,705	0.00%
2024/05/17	0.3	323.30	0	0.00	322.50	0.3	11,644	0.00%
2024/05/16	0	0.00	1.4	323.34	320.00	-1.4	11,623	-0.01%
2024/05/15	2.1	323.24	3	319.67	319.00	-0.9	11,678	-0.01%
2024/05/14	0	316.33	0	0.00	316.00	0	11,858	0.00%
2024/05/13	1.1	315.05	1	315.50	316.50	0	11,891	0.00%
2024/05/10	4.2	319.65	2	321.25	319.00	2.2	11,859	0.02%
2024/05/09	1	323.50	1	326.00	323.00	0	11,854	0.00%
2024/05/08	2.1	321.00	2	322.00	321.00	0.1	11,988	0.00%
2024/05/07	1.1	325.23	8.1	324.19	326.00	-7	12,034	-0.06%
2024/05/06	6.3	326.78	2	323.00	322.00	4.2	12,002	0.04%
2024/05/03	11	326.32	13.6	327.77	327.50	-2.6	11,871	-0.02%
2024/05/02	5.1	309.09	0	0.00	309.50	5.1	11,660	0.04%
2024/04/30	1	324.00	2.3	323.28	320.50	-1.3	11,552	-0.01%
2024/04/29	0	0.00	3	321.64	321.00	-3	11,523	-0.03%
2024/04/26	1.1	315.27	8.5	315.49	315.00	-7.4	11,528	-0.06%
2024/04/25	1	309.50	5	308.50	306.00	-4	11,440	-0.03%
2024/04/24	1	303.01	5	302.20	304.00	-4	11,454	-0.03%
2024/04/23	2.3	297.28	0	0.00	297.50	2.3	11,630	0.02%
2024/04/22	2.2	297.35	0.1	300.50	300.00	2.1	11,707	0.02%
2024/04/19	7.5	298.99	1.5	298.98	298.50	6	11,655	0.05%
2024/04/18	3.7	309.02	7.1	306.78	309.00	-3.3	11,503	-0.03%
2024/04/17	7.2	298.10	3	299.67	300.50	4.2	11,382	0.04%
2024/04/16	11	296.42	6	297.68	293.00	5	11,428	0.04%
2024/04/15	3.4	310.12	0	308.78	308.00	3.3	11,364	0.03%
2024/04/12	3.4	317.98	1.8	318.61	317.00	1.6	11,250	0.01%
2024/04/11	8.5	320.58	1.3	316.48	319.50	7.3	11,177	0.06%
2024/04/10	4.7	330.06	4.2	330.56	328.00	0.4	10,983	0.00%
2024/04/09	2.3	331.49	0.6	332.13	334.00	1.8	10,950	0.02%
2024/04/08	0	338.04	0.7	337.21	334.00	-0.7	10,910	-0.01%
2024/04/03	5.6	333.11	0.3	333.50	332.00	5.3	10,795	0.05%
2024/04/02	4	336.25	1.1	338.20	338.00	2.8	10,773	0.03%
2024/04/01	2.4	337.20	5	338.33	334.50	-2.6	10,704	-0.02%
2024/03/29	7.2	348.34	11.3	344.73	341.00	-4.1	10,582	-0.04%
2024/03/28	4.3	342.95	3	343.33	342.50	1.3	10,405	0.01%
2024/03/27	3	341.00	3	347.17	341.50	0	10,303	0.00%
2024/03/26	4.1	345.57	0.6	343.31	343.50	3.5	10,120	0.03%
2024/03/25	4.8	356.71	4.7	354.88	352.50	0.1	9,830	0.00%
2024/03/22	30.5	354.37	101	355.12	358.00	-70.5	9,577	-0.74%
2024/03/21	9.4	328.25	8.3	331.91	338.00	1.1	8,616	0.01%
2024/03/20	4.1	321.79	4.2	321.02	316.00	-0.1	8,247	0.00%
2024/03/19	3.5	316.93	3.4	317.50	320.00	0	8,104	0.00%
2024/03/18	1.2	305.00	0	305.00	306.00	1.2	7,874	0.02%
2024/03/15	4.1	304.88	3.2	304.91	303.00	0.9	7,937	0.01%
2024/03/14	0.3	310.50	0.3	311.28	310.50	0	7,801	0.00%
2024/03/13	4.4	315.18	6.1	315.80	314.50	-1.7	7,698	-0.02%
2024/03/12	1.3	311.26	4	314.48	312.50	-2.7	7,540	-0.04%
2024/03/11	5.5	307.95	2.4	307.81	308.00	3.1	7,417	0.04%
2024/03/08	3.6	309.22	6.5	311.29	312.00	-2.9	7,338	-0.04%
2024/03/07	3.2	298.19	2.5	298.40	297.00	0.7	6,824	0.01%
2024/03/06	0	0.00	2	295.00	295.00	-2	6,725	-0.03%
2024/03/05	7.6	292.14	0	0.00	290.50	7.6	6,720	0.11%
2024/03/04	10.1	294.85	5.2	295.67	293.50	4.9	6,654	0.07%
2024/03/01	1.1	293.12	4.8	294.00	293.50	-3.7	6,504	-0.06%
2024/02/29	1.1	287.82	6.1	293.03	294.50	-5	6,488	-0.08%
2024/02/27	4.1	289.27	2	290.23	289.00	2.1	6,458	0.03%
2024/02/26	0	0.00	2.3	293.87	295.00	-2.3	6,412	-0.04%
2024/02/23	0.7	293.28	0	0.00	292.50	0.7	6,404	0.01%
2024/02/22	0.2	292.44	0	0.00	293.50	0.2	6,351	0.00%
2024/02/21	0.2	291.00	0	0.00	291.00	0.2	6,340	0.00%
2024/02/20	0.1	293.50	1	292.50	292.50	-0.9	6,320	-0.01%
2024/02/19	3.1	293.68	1	292.00	292.00	2.1	6,335	0.03%
2024/02/16	1.3	291.47	13.4	290.83	291.50	-12.1	6,385	-0.19%
2024/02/15	7.4	283.50	2	289.50	284.50	5.4	6,357	0.09%
2024/02/05	3	285.50	3	287.00	287.50	0	6,132	0.00%
2024/02/02	1	287.99	6	287.92	286.00	-5	6,115	-0.08%
2024/02/01	0.1	283.48	1.1	284.90	285.00	-0.9	6,110	-0.02%
2024/01/31	12.3	281.72	2	281.50	280.00	10.3	6,117	0.17%
2024/01/30	8.5	287.08	3	288.33	286.00	5.5	5,976	0.09%
2024/01/29	3	292.00	18.3	290.94	293.00	-15.3	6,004	-0.25%
2024/01/26	11.1	289.27	8	287.88	287.50	3.1	6,080	0.05%
2024/01/25	8.7	285.31	0	0.00	284.00	8.7	6,156	0.14%
2024/01/24	2.4	291.84	1	290.50	289.00	1.4	6,165	0.02%
2024/01/23	7.1	292.08	3	293.00	293.50	4.1	6,207	0.07%
2024/01/22	2.2	290.89	4	291.75	291.00	-1.8	6,166	-0.03%
2024/01/19	3.3	282.72	11	283.09	285.00	-7.7	6,104	-0.13%
2024/01/18	5.4	279.27	0	0.00	277.00	5.4	6,107	0.09%
2024/01/17	20.5	282.06	3	284.67	279.50	17.5	6,057	0.29%
2024/01/16	10.3	289.69	1	290.00	289.50	9.3	5,892	0.16%
2024/01/15	3	293.19	0	0.00	295.50	3	5,752	0.05%
2024/01/12	2.1	293.53	4.2	293.70	293.50	-2.1	5,865	-0.04%
2024/01/11	4.1	292.57	1	292.50	293.00	3.1	5,862	0.05%
2024/01/10	10	289.16	8	291.56	291.00	2	5,843	0.03%
2024/01/09	12.2	301.51	0	0.00	295.50	12.2	5,702	0.21%
2024/01/08	0	0.00	2.3	308.52	306.00	-2.3	5,582	-0.04%
2024/01/05	1.1	305.48	2	306.25	304.50	-1	5,659	-0.02%
2024/01/04	0.1	305.50	1	304.00	304.00	-0.9	5,688	-0.02%
2024/01/03	5	305.50	4	307.13	304.50	1	5,779	0.02%
2024/01/02	0	0.00	0	311.50	310.00	0	5,754	0.00%
2023/12/29	2	311.00	2	313.00	313.50	0	5,791	0.00%
2023/12/28	6	313.67	3.1	313.03	313.00	2.9	5,826	0.05%
2023/12/27	0	312.00	0	0.00	313.00	0	5,883	0.00%
2023/12/26	1.2	310.58	0	0.00	310.50	1.2	5,907	0.02%
2023/12/25	0	0.00	1	307.50	306.50	-1	5,903	-0.02%
2023/12/22	0	0.00	2	307.75	305.50	-2	6,004	-0.03%
2023/12/21	2	303.01	0	0.00	303.50	2	6,072	0.03%
2023/12/20	0	307.00	0	0.00	305.50	0	6,150	0.00%
2023/12/19	1	304.00	1	302.50	302.50	0	6,138	0.00%
2023/12/18	0.2	309.00	0	0.00	307.00	0.2	6,178	0.00%
2023/12/15	0	0.00	4.1	315.21	313.00	-4.1	6,146	-0.07%
2023/12/14	0	305.75	5	306.80	305.50	-5	6,008	-0.08%
2023/12/13	3	302.17	1	302.99	303.00	2	6,011	0.03%
2023/12/12	6.4	303.10	1	304.00	301.00	5.4	5,999	0.09%
2023/12/08	0	312.50	0	312.83	312.50	0	5,941	0.00%
2023/12/07	1	311.50	0	0.00	311.00	1	5,973	0.02%
2023/12/06	0	311.50	2.2	311.32	310.00	-2.2	6,025	-0.04%
2023/12/05	4	311.63	2	311.04	310.50	2	6,011	0.03%
2023/12/01	1	315.00	0	0.00	319.50	1	6,001	0.02%
2023/11/30	0	0.00	1.2	317.68	316.50	-1.2	5,996	-0.02%
2023/11/29	0.2	319.25	0.1	318.50	317.00	0.1	5,930	0.00%
2023/11/28	1	319.00	4	319.25	318.50	-3	5,893	-0.05%
2023/11/27	1	315.00	0.2	315.31	314.50	0.8	5,879	0.01%
2023/11/24	2	316.01	2.1	319.93	316.50	0	5,880	0.00%
2023/11/21	2	309.50	1	311.00	310.50	1	5,871	0.02%
2023/11/20	1.1	306.07	0	0.00	306.00	1.1	5,912	0.02%
2023/11/17	1	307.01	0	0.00	305.00	1	5,912	0.02%
2023/11/16	4	307.13	2	308.00	305.00	2	5,923	0.03%
2023/11/15	2	307.50	3	306.83	306.50	-1	5,902	-0.02%
2023/11/14	0	299.00	0	0.00	299.50	0	5,918	0.00%
2023/11/13	3.1	301.52	1	299.50	299.50	2.1	5,947	0.04%
2023/11/10	1	301.01	0	0.00	303.50	1	5,980	0.02%
2023/11/08	1	299.51	1	301.00	301.00	0	6,034	0.00%
2023/11/07	1	305.00	0	0.00	306.00	1	6,042	0.02%
2023/11/06	0	0.00	4	309.38	308.00	-4	6,106	-0.07%
2023/11/03	2.1	300.67	0	0.00	304.00	2.1	6,010	0.03%
2023/11/02	7.2	294.91	4	297.63	298.50	3.2	5,943	0.05%
2023/11/01	6.1	286.10	0	0.00	287.00	6.1	5,924	0.10%
2023/10/31	1.1	293.15	0	0.00	290.50	1.1	5,931	0.02%
2023/10/30	1	295.54	0	0.00	295.00	1	6,209	0.02%
2023/10/27	3.1	296.67	0	0.00	295.00	3.1	6,405	0.05%
2023/10/26	1.1	300.11	0	0.00	298.00	1.1	6,666	0.02%
2023/10/25	2	306.25	1	306.50	305.50	1	6,654	0.02%
2023/10/24	3.2	305.46	2	305.50	308.00	1.2	6,595	0.02%
2023/10/23	0	310.00	0	0.00	309.50	0	6,543	0.00%
2023/10/20	2.1	308.31	0	0.00	309.00	2.1	6,628	0.03%
2023/10/19	3.1	317.46	5	316.00	317.50	-1.9	6,545	-0.03%
2023/10/18	3.2	319.35	2	319.00	317.50	1.2	6,589	0.02%
2023/10/17	0.1	324.00	0	0.00	321.50	0.1	6,551	0.00%
2023/10/16	2.1	325.05	2	326.00	325.00	0.1	6,623	0.00%
2023/10/13	3	329.17	1	328.00	328.50	2	6,669	0.03%
2023/10/11	0.1	339.34	1	337.50	338.50	-0.9	6,721	-0.01%
2023/10/05	1	339.00	0	340.50	338.00	1	6,899	0.01%
2023/10/04	0.2	331.18	0	331.00	333.00	0.2	6,942	0.00%
2023/10/03	0.2	339.49	0	340.50	336.50	0.2	6,933	0.00%
2023/10/02	0	0.00	3.1	334.20	335.50	-3.1	6,932	-0.04%
2023/09/28	1	327.44	1	328.00	324.50	0	7,020	0.00%
2023/09/27	2.1	322.54	0	0.00	323.00	2.1	7,075	0.03%
2023/09/26	2.1	330.47	0	0.00	326.50	2.1	7,120	0.03%
2023/09/25	0	337.00	3	336.50	336.50	-3	7,247	-0.04%
2023/09/22	3	323.00	1	325.50	328.50	2	7,260	0.03%
2023/09/21	5.1	324.54	0	0.00	325.00	5.1	7,321	0.07%
2023/09/20	2	327.75	1	330.00	330.50	1	7,280	0.01%
2023/09/19	0.1	330.50	0	0.00	330.50	0.1	7,372	0.00%
2023/09/18	2	332.00	0	0.00	330.50	2	7,598	0.03%
2023/09/15	0	341.50	0	0.00	340.00	0	7,762	0.00%
2023/09/14	2	337.50	2	338.50	338.00	0	7,877	0.00%
2023/09/13	2.1	329.04	2	330.50	331.50	0.1	8,001	0.00%
2023/09/12	1.1	332.40	0	0.00	332.50	1.1	8,360	0.01%
2023/09/11	3.1	333.04	0.1	332.00	331.50	3.1	8,651	0.04%
2023/09/08	0.1	341.79	1	340.00	340.00	-0.9	8,860	-0.01%
2023/09/07	1	343.00	2	344.75	343.00	-1	9,100	-0.01%
2023/09/06	6	347.50	0	0.00	345.00	6	9,296	0.06%
2023/09/05	1	348.00	0	0.00	348.50	1	9,306	0.01%
2023/09/04	0	0.00	1	344.00	346.00	-1	9,405	-0.01%
2023/09/01	1	346.50	1.1	347.14	346.00	-0.1	9,557	0.00%
2023/08/29	0	344.50	0	344.00	346.50	0	9,712	0.00%
2023/08/28	2.1	342.80	1	344.00	342.50	1.1	9,696	0.01%
2023/08/25	4.1	347.26	0	0.00	345.50	4.1	9,795	0.04%
2023/08/24	2	353.50	2.2	355.34	357.00	-0.2	9,803	0.00%
2023/08/22	0	349.24	0	0.00	349.50	0	9,963	0.00%
2023/08/21	0.1	341.50	3	343.17	343.00	-2.9	10,001	-0.03%
2023/08/18	14.8	338.64	2.1	342.86	341.50	12.7	9,988	0.13%
2023/08/17	4.2	348.02	0	0.00	348.00	4.2	9,892	0.04%
2023/08/16	4	349.75	3	349.17	350.00	1	9,820	0.01%
2023/08/15	3	351.51	1	358.00	351.50	2	9,831	0.02%
2023/08/14	3.2	349.85	0	0.00	350.50	3.2	9,822	0.03%
2023/08/11	0	0.00	1	357.00	357.00	-1	9,848	-0.01%
2023/08/10	5.2	348.29	2	348.50	351.50	3.2	9,791	0.03%
2023/08/09	7.3	356.08	5	357.90	357.50	2.3	9,727	0.02%
2023/08/08	2	362.00	0	0.00	360.50	2	9,738	0.02%
2023/08/07	0	0.00	2	369.00	363.50	-2	9,713	-0.02%
2023/08/04	3	357.34	3	361.83	361.50	0	9,620	0.00%
2023/08/02	22.5	368.12	8.6	368.81	361.00	14	9,505	0.15%
2023/08/01	7.4	374.32	5.8	375.19	372.50	1.5	9,159	0.02%
2023/07/31	9.5	374.58	18.3	379.49	365.50	-8.8	8,946	-0.10%
2023/07/28	1.7	354.06	1.1	360.00	366.50	0.6	8,651	0.01%
2023/07/27	3	358.17	1.2	361.75	358.50	1.8	8,573	0.02%
2023/07/26	3	361.83	0.4	366.86	360.50	2.7	8,666	0.03%
2023/07/25	0.2	365.00	2	368.50	364.00	-1.8	8,722	-0.02%
2023/07/24	1	357.00	4.1	359.27	361.00	-3.1	8,664	-0.04%
2023/07/21	0.2	359.75	2	349.50	359.50	-1.8	8,724	-0.02%
2023/07/20	1	357.51	1	357.00	356.50	0	8,725	0.00%
2023/07/19	1.5	360.65	2	363.75	357.00	-0.5	8,726	-0.01%
2023/07/18	2.3	365.46	0	366.00	365.50	2.2	8,706	0.03%
2023/07/17	0	0.00	1.6	368.56	368.50	-1.6	8,665	-0.02%
2023/07/14	4.1	366.06	3.3	367.12	368.00	0.8	8,671	0.01%
2023/07/13	2	376.51	13.1	377.38	370.50	-11.1	8,592	-0.13%
2023/07/12	5	361.00	3	363.00	363.00	2	8,481	0.02%
2023/07/11	2	357.52	3.1	358.16	359.50	-1.1	8,712	-0.01%
2023/07/10	1.1	347.40	1	351.00	348.50	0.1	8,663	0.00%
2023/07/07	5.6	348.23	0.1	351.00	348.00	5.5	8,645	0.06%
2023/07/06	12.1	356.22	2	358.00	354.00	10.1	8,604	0.12%
2023/07/05	6	364.68	0	0.00	366.00	6	8,456	0.07%
2023/07/04	0.2	367.28	2.1	367.31	367.00	-1.9	8,386	-0.02%
2023/07/03	5.6	361.79	11.2	355.96	362.50	-5.7	8,333	-0.07%
2023/06/30	6.2	341.83	5	342.50	344.50	1.2	8,191	0.01%
2023/06/29	1.1	350.18	1.6	351.40	349.50	-0.4	8,124	-0.01%
2023/06/28	2	347.00	2	347.00	347.00	0	8,085	0.00%
2023/06/27	0.3	350.49	3.2	346.73	345.00	-2.9	8,099	-0.04%
2023/06/26	4.7	348.31	3.7	349.97	348.00	1	8,031	0.01%
2023/06/21	2.2	362.36	2.1	368.42	364.00	0.1	7,849	0.00%
2023/06/20	4.1	371.52	1	369.09	369.00	3	7,663	0.04%
2023/06/19	3.2	373.09	4.5	374.63	375.50	-1.3	7,520	-0.02%
2023/06/16	10	376.60	13.6	376.77	371.50	-3.6	7,356	-0.05%
2023/06/15	7.1	370.15	7	367.78	370.00	0.1	6,961	0.00%
2023/06/14	10	351.55	10	352.00	353.00	0	6,673	0.00%
2023/06/13	7	343.72	9	341.72	343.00	-2	6,422	-0.03%
2023/06/12	3.2	338.02	5.1	334.86	336.00	-1.9	6,199	-0.03%
2023/06/09	0	0.00	7	325.21	323.00	-7	6,062	-0.12%
2023/06/08	3	326.18	2	327.50	325.00	1	6,008	0.02%
2023/06/07	9.6	324.59	5	327.10	328.50	4.6	5,959	0.08%
2023/06/06	3	318.00	3	316.83	316.00	0	5,807	0.00%
2023/06/05	1.1	319.44	1.1	318.91	319.50	0	5,826	0.00%
2023/06/02	0.1	313.00	1.3	315.70	315.00	-1.2	5,989	-0.02%
2023/06/01	0.2	316.50	1	317.00	316.50	-0.8	5,949	-0.01%
2023/05/31	0	0.00	1	318.50	316.50	-1	5,947	-0.02%
2023/05/30	0	0.00	1	313.00	314.00	-1	5,850	-0.02%
2023/05/29	4.1	317.83	1	315.50	315.50	3.1	5,880	0.05%
2023/05/26	8.9	316.26	24.5	316.88	318.00	-15.6	5,899	-0.26%
2023/05/23	0	304.00	0	303.00	302.50	0	5,777	0.00%
2023/05/22	0	304.00	1	304.00	305.50	-1	5,764	-0.02%
2023/05/16	0	300.00	2	300.00	300.50	-2	5,684	-0.04%
2023/05/12	1.1	299.95	1	297.50	297.50	0.1	5,716	0.00%
2023/05/11	1.1	299.95	1	297.50	297.00	0.1	5,780	0.00%
2023/05/10	0	0.00	1	301.00	301.50	-1	5,829	-0.02%
2023/05/08	0	305.00	3	305.33	305.50	-3	5,872	-0.05%
2023/05/05	10.2	300.52	0.4	303.00	303.00	9.8	5,953	0.16%
2023/05/04	1.2	302.10	1.1	304.90	304.00	0.2	6,033	0.00%
2023/05/02	2.2	298.88	1	301.00	298.00	1.2	6,157	0.02%
2023/04/26	3	292.50	2	294.24	294.00	1	6,241	0.02%
2023/04/25	0.1	299.11	0	0.00	297.00	0.1	6,177	0.00%
2023/04/24	1	301.52	2	300.25	302.50	-1	6,173	-0.02%
2023/04/21	1	303.50	2	304.25	303.00	-1	6,200	-0.02%
2023/04/20	2	310.50	2.1	307.94	306.50	-0.1	6,150	0.00%
2023/04/19	1.5	306.04	0.4	306.63	305.50	1.1	6,182	0.02%
2023/04/18	3	309.50	0.2	309.00	307.50	2.8	6,219	0.05%
2023/04/17	4.2	311.69	2.4	309.44	310.00	1.8	6,239	0.03%
2023/04/14	33.2	315.28	83.2	308.53	314.50	-50	6,200	-0.81%
2023/04/13	0.1	299.44	0.1	300.50	300.50	0	5,923	0.00%
2023/04/12	0.1	299.67	0	0.00	298.50	0.1	5,907	0.00%
2023/04/11	0	0.00	5	299.50	299.00	-5	5,890	-0.08%
2023/04/10	0	0.00	1	295.00	295.00	-1	5,858	-0.02%
2023/04/07	2	294.25	0	295.50	294.00	2	5,841	0.03%
2023/04/06	8.1	293.46	0	295.00	294.50	8.1	5,812	0.14%
2023/03/31	0	0.00	5	300.99	301.00	-5	5,773	-0.09%
2023/03/30	1.1	295.14	0	0.00	295.50	1.1	5,729	0.02%
2023/03/29	4	295.50	0	0.00	295.50	4	5,736	0.07%
2023/03/27	58	298.36	1	298.03	300.00	57	5,663	1.01%
2023/03/24	1	300.50	60	300.98	300.50	-59	5,686	-1.04%
2023/03/23	58	294.26	13	294.04	294.50	45	5,641	0.80%
2023/03/22	0.2	294.50	1	297.00	295.00	-0.9	5,693	-0.01%
2023/03/21	0	0.00	3	293.17	293.00	-3	5,745	-0.05%
2023/03/20	0	288.00	0	0.00	287.50	0	5,733	0.00%
2023/03/17	11	287.50	1	288.00	286.50	10	5,758	0.17%
2023/03/16	0.1	286.54	0	0.00	286.50	0.1	5,757	0.00%
2023/03/14	3	286.00	0	0.00	285.00	3	5,821	0.05%
2023/03/13	1	290.99	2.9	289.40	292.00	-1.8	5,739	-0.03%
2023/03/10	0.1	290.91	2	289.50	290.00	-1.9	5,743	-0.03%
2023/03/09	0	0.00	0.1	297.50	295.50	-0.1	5,756	0.00%
2023/03/08	2	300.00	0	0.00	298.50	2	5,826	0.03%
2023/03/07	2	303.00	8	303.00	301.50	-6	5,820	-0.10%
2023/03/06	0.1	290.79	0	0.00	290.00	0.1	5,662	0.00%
2023/03/03	0	0.00	0.3	291.50	288.00	-0.3	5,664	-0.01%
2023/03/02	0	288.50	0	0.00	289.50	0	5,714	0.00%
2023/03/01	0.4	289.25	1	284.51	289.50	-0.6	5,716	-0.01%
2023/02/24	1.1	292.55	4	289.88	286.50	-2.9	5,699	-0.05%
2023/02/23	2	290.49	1.1	290.05	290.00	0.9	5,649	0.02%
2023/02/22	3	291.00	2	291.00	290.00	1	5,588	0.02%
2023/02/21	0	297.00	2	296.75	297.50	-2	5,550	-0.04%
2023/02/17	5	294.50	1	294.50	294.50	4	5,784	0.07%
2023/02/16	1	298.00	4.5	297.56	299.00	-3.5	5,823	-0.06%
2023/02/15	0	293.00	0	0.00	293.00	0	5,936	0.00%
2023/02/13	1	294.00	0	0.00	294.00	1	5,943	0.02%
2023/02/10	0	0.00	1	294.00	294.00	-1	5,965	-0.02%
2023/02/09	8.1	291.71	2.4	292.83	292.00	5.7	5,975	0.10%
2023/02/08	1.1	296.05	1.6	296.06	296.00	-0.5	5,896	-0.01%
2023/02/07	0	0.00	1	300.00	296.00	-1	5,855	-0.02%
2023/02/06	1	298.00	2	299.50	297.00	-1	5,927	-0.02%
2023/02/03	2	298.00	3.3	300.50	301.50	-1.3	5,966	-0.02%
2023/02/02	4.1	296.72	1	298.00	298.00	3.1	5,943	0.05%
2023/02/01	0	0.00	0	290.50	294.50	0	5,918	0.00%
2023/01/31	0.1	288.00	0	0.00	289.00	0.1	5,901	0.00%
2023/01/30	5	287.00	3.1	286.08	288.50	1.9	5,870	0.03%
2023/01/16	0	0.00	4	282.75	281.50	-4	5,822	-0.07%
2023/01/13	0	0.00	1	277.50	277.50	-1	5,821	-0.02%
2023/01/12	3.4	279.74	2	278.00	277.00	1.4	5,840	0.02%
2023/01/10	0	0.00	1.3	283.70	283.50	-1.3	5,843	-0.02%
2023/01/09	0	0.00	1.1	277.32	283.00	-1.1	5,912	-0.02%
2023/01/06	6.4	273.71	1.1	274.14	272.00	5.3	5,888	0.09%
2023/01/05	3.4	279.44	3	280.67	278.50	0.4	5,870	0.01%
2023/01/04	1.1	287.81	0	0.00	284.00	1.1	5,910	0.02%
2023/01/03	2	285.50	0	0.00	285.50	2	6,007	0.03%
2022/12/30	0	0.00	0.5	287.08	286.50	-0.5	6,022	-0.01%
2022/12/29	0	0.00	0	280.00	281.00	0	6,145	0.00%
2022/12/28	2.6	280.09	0	0.00	282.50	2.6	6,219	0.04%
2022/12/23	2.2	279.64	0	281.50	281.00	2.2	6,314	0.03%
2022/12/22	0.2	285.77	0	0.00	286.50	0.2	6,337	0.00%
2022/12/21	1	285.50	0	0.00	283.50	1	6,394	0.02%
2022/12/20	6.1	285.47	0	0.00	283.00	6.1	6,408	0.10%
2022/12/19	2	289.01	0	0.00	290.00	2	6,432	0.03%
2022/12/16	2	290.50	0	291.00	291.00	2	6,428	0.03%
2022/12/15	0.4	295.00	0	0.00	295.50	0.4	6,382	0.01%
2022/12/14	0	294.00	0	0.00	295.50	0	6,367	0.00%
2022/12/12	0	0.00	0.1	292.50	293.50	-0.1	6,268	0.00%
2022/12/08	0	0.00	2	293.00	294.50	-2	6,341	-0.03%
2022/12/07	2.1	293.51	0	0.00	294.50	2.1	6,355	0.03%
2022/12/06	0	299.00	0	0.00	301.00	0	6,334	0.00%
2022/12/05	0.2	303.42	0.2	303.00	302.50	-0.1	6,325	0.00%
2022/12/02	1	303.00	1	306.00	305.00	0	6,404	0.00%
2022/12/01	0	0.00	6.2	305.05	305.00	-6.2	6,403	-0.10%
2022/11/30	0.2	299.50	0	0.00	302.00	0.2	6,349	0.00%
2022/11/29	1	294.00	1	295.00	298.00	0	6,266	0.00%
2022/11/28	2.1	293.76	1	293.50	293.00	1.1	6,246	0.02%
2022/11/25	0	0.00	1	304.00	302.00	-1	6,239	-0.02%
2022/11/24	1	300.50	13.5	300.15	302.00	-12.5	6,203	-0.20%
2022/11/22	0.1	291.82	0	0.00	293.50	0.1	6,208	0.00%
2022/11/17	0	0.00	2	290.00	292.00	-2	6,157	-0.03%
2022/11/16	1	289.00	3.3	289.69	288.50	-2.3	6,191	-0.04%
2022/11/15	0	0.00	2.1	288.69	293.00	-2.1	6,108	-0.03%
2022/11/14	4	285.13	7.1	286.06	285.50	-3.1	5,980	-0.05%
2022/11/11	7	283.00	19.2	281.87	283.50	-12.2	5,919	-0.21%
2022/11/10	0	0.00	1.1	271.00	271.00	-1.1	5,787	-0.02%
2022/11/09	2	274.00	2	275.00	274.00	0	5,787	0.00%
2022/11/08	1	275.00	4	274.25	274.00	-3	5,811	-0.05%
2022/11/03	0.1	265.50	0	0.00	267.00	0.1	5,942	0.00%
2022/11/02	0.1	268.00	2	269.50	268.50	-1.9	5,982	-0.03%
2022/11/01	1	259.50	1	260.50	261.00	0	5,890	0.00%
2022/10/28	2	260.00	1	262.50	258.00	1	5,930	0.02%
2022/10/27	15	260.40	1	259.00	258.00	14	5,946	0.24%
2022/10/26	2	254.75	0	0.00	256.00	2	6,026	0.03%
2022/10/25	4	259.25	0	0.00	259.50	4	5,989	0.07%
2022/10/21	1	266.00	1	268.50	267.00	0	6,001	0.00%
2022/10/20	2	261.00	1	266.00	265.50	1	5,987	0.02%
2022/10/18	2	270.75	1	271.00	272.50	1	5,938	0.02%
2022/10/17	6	268.25	6.1	268.49	268.50	-0.1	5,911	0.00%
2022/10/14	1	269.95	2.1	271.19	266.00	-1.1	5,871	-0.02%
2022/10/13	1	267.00	0	0.00	268.00	1	5,867	0.02%
2022/10/12	0.1	271.36	0	0.00	272.00	0.1	5,811	0.00%
2022/10/11	5	263.10	1.1	263.50	264.50	3.9	5,770	0.07%
2022/10/07	2	277.75	0.3	276.30	275.00	1.8	5,720	0.03%
2022/10/06	1.3	278.32	11.4	277.18	278.50	-10.2	5,778	-0.18%
2022/10/05	3	266.67	3	265.83	269.50	0	5,777	0.00%
2022/10/03	3	251.67	1	249.50	252.00	2	5,734	0.03%
2022/09/30	2	247.52	2	249.25	253.00	0	5,806	0.00%
2022/09/29	3.2	251.39	3	252.33	252.50	0.2	5,831	0.00%
2022/09/28	3	258.16	1	252.00	252.00	2	5,843	0.03%
2022/09/27	0	0.00	1	263.00	262.00	-1	5,842	-0.02%
2022/09/26	2	261.75	2	262.25	260.50	0	5,877	0.00%
2022/09/23	2	268.25	0	0.00	266.50	2	5,917	0.03%
2022/09/22	1	263.50	3	268.67	270.00	-2	5,978	-0.03%
2022/09/21	2	267.00	0	0.00	267.00	2	6,024	0.03%
2022/09/20	0	0.00	3	271.33	271.00	-3	6,062	-0.05%
2022/09/19	1	269.00	1	271.00	269.00	0	6,091	0.00%
2022/09/16	4	268.00	0	0.00	264.50	4	6,157	0.06%
2022/09/15	0	0.00	6.4	270.47	270.50	-6.4	6,167	-0.10%
2022/09/14	0	268.00	0	0.00	268.00	0	6,154	0.00%
2022/09/13	2	270.50	2	269.50	269.00	0	6,135	0.00%
2022/09/08	3	266.17	3	266.33	268.00	0	6,155	0.00%
2022/09/01	2	257.00	0	0.00	258.50	2	6,131	0.03%
2022/08/29	3	262.17	0	0.00	262.50	3	6,025	0.05%
2022/08/26	1	268.00	0	0.00	268.00	1	5,979	0.02%
2022/08/23	2	265.25	1	267.00	266.00	1	5,986	0.02%
2022/08/22	2	270.25	0	0.00	269.50	2	5,968	0.03%
2022/08/17	0	271.00	0	0.00	272.50	0	6,006	0.00%
2022/08/15	0	0.00	2	272.49	274.00	-2	5,951	-0.03%
2022/08/12	3	266.00	1	267.50	267.00	2	5,913	0.03%
2022/08/11	1	267.50	1	270.00	272.50	0	5,864	0.00%
2022/08/10	3	266.52	4	269.88	272.00	-1	5,811	-0.02%
2022/08/09	2	265.00	2.2	262.82	265.00	-0.2	5,751	0.00%
2022/08/05	0	0.00	1	263.00	262.50	-1	5,722	-0.02%
2022/08/04	1	259.50	2	260.25	261.00	-1	5,712	-0.02%
2022/08/03	0.2	261.50	7	262.29	264.00	-6.9	5,587	-0.12%
2022/08/01	1	259.50	0	0.00	258.50	1	5,448	0.02%
2022/07/29	3	258.50	1	259.50	258.00	2	5,489	0.04%
2022/07/28	1	262.00	4.8	262.20	262.00	-3.8	5,405	-0.07%
2022/07/27	0.1	248.00	2	252.00	254.00	-1.9	5,264	-0.04%
2022/07/26	1	248.50	7	251.79	249.00	-6	5,243	-0.11%
2022/07/25	1	245.50	2	249.00	250.50	-1	5,270	-0.02%
2022/07/22	0	0.00	1.1	246.00	248.00	-1.1	5,269	-0.02%
2022/07/21	0.3	249.00	1	248.00	250.00	-0.7	5,285	-0.01%
2022/07/19	0	0.00	1	246.00	246.00	-1	5,358	-0.02%
2022/07/15	0	0.00	2	244.25	245.00	-2	5,331	-0.04%
2022/07/14	2	240.00	2.1	240.40	239.50	-0.1	5,273	0.00%
2022/07/13	4	241.13	50	240.82	239.50	-46	5,153	-0.89%
2022/07/12	0	0.00	15	230.97	231.00	-15	5,004	-0.30%
2022/07/11	2.1	228.05	0	0.00	229.50	2.1	4,953	0.04%
2022/07/08	2	227.50	6	228.08	227.50	-4	4,938	-0.08%
2022/07/07	3	222.00	1	221.50	221.00	2	4,883	0.04%
2022/07/06	17	215.71	2	214.00	210.50	15	4,852	0.31%
2022/07/05	2	223.00	11	222.64	220.50	-9	4,823	-0.19%
2022/07/04	30	219.03	46	219.11	219.00	-16	4,779	-0.33%
2022/07/01	1	223.50	13	223.04	221.50	-12	4,772	-0.25%
2022/06/30	7	223.50	0	0.00	221.50	7	4,734	0.15%
2022/06/29	10	225.50	0	0.00	227.50	10	4,712	0.21%
2022/06/28	10	236.45	0	0.00	236.00	10	4,659	0.21%
2022/06/27	11	238.18	1	238.00	236.50	10	4,642	0.22%
2022/06/24	0	0.00	24.1	239.37	239.00	-24.1	4,593	-0.52%
2022/06/23	1.1	233.95	12	233.88	234.00	-10.9	4,512	-0.24%
2022/06/22	2	228.00	0	0.00	226.50	2	4,468	0.04%
2022/06/21	1	232.00	5.1	229.60	232.50	-4.1	4,482	-0.09%
2022/06/20	20	222.40	0	0.00	220.00	20	4,455	0.45%
2022/06/17	9.2	222.55	14.1	225.11	227.00	-4.9	4,446	-0.11%
2022/06/16	5	231.00	8	231.13	227.50	-3	4,419	-0.07%
2022/06/15	27.1	224.70	0	0.00	225.00	27.1	4,488	0.60%
2022/06/14	16.1	225.76	0	0.00	228.50	16.1	4,547	0.35%
2022/06/13	15.1	229.10	2	226.50	228.00	13.1	4,603	0.28%
2022/06/10	0.2	237.00	2.1	238.90	237.00	-1.9	4,633	-0.04%
2022/06/08	0.1	234.00	2	234.50	234.50	-2	4,773	-0.04%
2022/06/07	19.1	231.58	0	0.00	233.00	19.1	4,895	0.39%
2022/06/06	3.3	235.92	2	235.75	239.00	1.3	4,910	0.03%
2022/06/02	2	236.50	5	237.60	236.50	-3	5,069	-0.06%
2022/06/01	0	0.00	46	241.23	241.50	-46	5,167	-0.89%
2022/05/30	2.2	235.91	3	238.50	238.50	-0.8	5,154	-0.02%
2022/05/26	14	223.64	12	224.50	224.00	2	5,214	0.04%
2022/05/25	1	220.50	0	0.00	222.50	1	5,406	0.02%
2022/05/24	2	222.75	0	0.00	220.00	2	5,433	0.04%
2022/05/20	0	0.00	1.1	225.02	226.50	-1.1	5,468	-0.02%
2022/05/19	2.1	222.00	0	0.00	222.00	2.1	5,431	0.04%
2022/05/18	0.1	231.00	5	229.80	231.00	-4.9	5,396	-0.09%
2022/05/17	1	223.00	0	0.00	225.00	1	5,392	0.02%
2022/05/16	0	0.00	1	226.50	223.00	-1	5,391	-0.02%
2022/05/13	5	218.90	0	0.00	221.00	5	5,479	0.09%
2022/05/12	6	219.83	7	218.93	218.50	-1	5,516	-0.02%
2022/05/11	6	223.25	0	0.00	223.50	6	5,557	0.11%
2022/05/10	5	225.70	6	224.00	226.50	-1	5,575	-0.02%
2022/05/09	3	230.50	3	228.50	230.00	0	5,570	0.00%
2022/05/06	13	233.35	1	232.00	234.00	12	5,644	0.21%
2022/05/05	2	241.75	0	0.00	241.00	2	5,662	0.04%
2022/05/03	5	243.80	0.1	243.50	242.50	4.9	5,723	0.09%
2022/04/29	0	0.00	5.1	250.98	250.00	-5.1	5,700	-0.09%
2022/04/28	2	246.50	0	0.00	246.50	2	5,688	0.04%
2022/04/27	9.3	246.85	2	246.00	245.00	7.3	5,696	0.13%
2022/04/26	5	246.80	12	243.79	252.00	-7	5,658	-0.12%
2022/04/25	18.1	237.36	2	239.25	236.50	16.1	5,558	0.29%
2022/04/22	7.3	246.26	0	0.00	246.00	7.3	5,492	0.13%
2022/04/21	2	251.75	0	0.00	253.00	2	5,506	0.04%
2022/04/20	0.2	250.25	1	251.00	251.00	-0.8	5,559	-0.01%
2022/04/19	3	247.50	0	0.00	247.50	3	5,593	0.05%
2022/04/18	0.1	249.00	0	0.00	247.50	0.1	5,687	0.00%
2022/04/15	2	249.51	1	251.50	249.50	1	5,744	0.02%
2022/04/14	0	254.50	0	0.00	253.00	0	5,818	0.00%
2022/04/12	3	249.67	1	253.50	248.50	2	6,001	0.03%
2022/04/11	0.1	252.25	0	0.00	250.50	0.1	6,165	0.00%
2022/04/08	0.3	261.70	0	0.00	261.00	0.3	6,171	0.00%
2022/04/07	0.1	262.50	1	261.00	261.00	-0.9	6,140	-0.01%
2022/04/06	0	0.00	1	267.50	263.50	-1	6,089	-0.02%
2022/04/01	0.1	265.00	0	0.00	268.50	0.1	6,052	0.00%
2022/03/31	1	269.00	3	268.00	268.50	-2	6,046	-0.03%
2022/03/30	0	0.00	1	267.00	268.00	-1	6,023	-0.02%
2022/03/28	1	260.00	1	263.50	265.00	0	5,983	0.00%
2022/03/25	1	267.50	0.2	268.50	268.00	0.8	5,976	0.01%
2022/03/24	4	266.38	1	265.00	266.50	3	5,949	0.05%
2022/03/23	1	264.00	0.1	263.50	264.50	0.9	5,966	0.02%
2022/03/22	0.4	262.38	0	0.00	262.00	0.4	6,010	0.01%
2022/03/21	1	263.50	7.2	263.58	261.00	-6.2	6,015	-0.10%
2022/03/18	0	0.00	1	258.50	256.00	-1	5,994	-0.02%
2022/03/17	1	260.50	3	258.33	260.50	-2	5,919	-0.03%
2022/03/16	4	248.75	2	248.00	249.00	2	5,902	0.03%
2022/03/15	3.1	250.84	0	0.00	251.50	3.1	5,896	0.05%
2022/03/14	2.1	257.74	0	0.00	257.50	2.1	5,859	0.04%
2022/03/11	6.2	261.92	28.2	261.18	262.00	-22	5,846	-0.38%
2022/03/10	0	0.00	3.1	255.65	254.50	-3.1	5,727	-0.05%
2022/03/09	7	241.29	7	240.29	241.50	0	5,639	0.00%
2022/03/08	13.1	235.69	3	237.00	235.50	10.1	5,627	0.18%
2022/03/07	8	247.88	3.2	248.09	247.00	4.8	5,457	0.09%
2022/03/04	2	252.25	0	0.00	254.50	2	5,476	0.04%
2022/03/03	11.2	256.18	0	0.00	256.00	11.2	5,476	0.20%
2022/03/02	1	255.50	2	256.00	255.00	-1	5,469	-0.02%
2022/03/01	0	255.50	14	252.50	256.50	-14	5,442	-0.26%
2022/02/25	4.5	251.76	0	0.00	246.50	4.5	5,352	0.08%
2022/02/24	3	253.83	2	254.00	253.50	1	5,188	0.02%
2022/02/23	0	0.00	11	259.50	259.00	-11	5,124	-0.21%
2022/02/22	2.1	257.02	0	0.00	257.00	2.1	5,131	0.04%
2022/02/21	1.1	258.55	0	0.00	260.00	1.1	5,160	0.02%
2022/02/18	0.2	262.00	0	0.00	261.50	0.2	5,237	0.00%
2022/02/17	1.1	262.00	0.1	263.00	261.00	1	5,306	0.02%
2022/02/15	2.3	253.65	1	253.00	253.50	1.3	5,291	0.02%
2022/02/14	1.7	258.64	1	261.00	256.00	0.7	5,230	0.01%
2022/02/11	10	266.00	0	0.00	265.50	10	5,213	0.19%
2022/02/10	0	0.00	3	269.00	269.50	-3	5,211	-0.06%
2022/02/09	1	270.50	1	269.50	269.50	0	5,236	0.00%
2022/02/08	2.3	269.70	0	0.00	269.00	2.3	5,328	0.04%
2022/02/07	0.2	271.67	1	271.50	271.00	-0.9	5,302	-0.02%
2022/01/26	1.2	269.52	0	0.00	268.00	1.2	5,277	0.02%
2022/01/25	0.4	267.75	5	267.40	269.00	-4.6	5,366	-0.09%
2022/01/24	1	272.50	0	0.00	272.00	1	5,462	0.02%
2022/01/21	0	0.00	0.1	273.50	272.50	-0.1	5,584	0.00%
2022/01/20	0	0.00	1	270.00	272.50	-1	5,662	-0.02%
2022/01/19	2	276.75	0.1	275.00	275.00	1.9	5,660	0.03%
2022/01/18	2.2	275.03	0	0.00	274.00	2.2	5,689	0.04%
2022/01/17	1.1	272.95	4	271.75	273.50	-3	5,740	-0.05%
2022/01/14	4.2	270.86	0	0.00	271.50	4.2	5,829	0.07%
2022/01/13	2.2	277.50	0	0.00	277.00	2.2	5,810	0.04%
2022/01/12	7.1	282.77	2	286.50	282.00	5.1	5,855	0.09%
2022/01/11	1	285.86	3	289.67	287.00	-2	5,922	-0.03%
2022/01/10	1	283.00	0.2	282.50	283.50	0.8	5,990	0.01%
2022/01/07	2	283.50	0	0.00	283.00	2	6,036	0.03%
2022/01/06	1.3	287.69	1	287.50	291.00	0.3	6,082	0.00%
2022/01/05	10	293.05	2.1	295.79	290.50	7.9	6,030	0.13%
2022/01/04	7	294.57	16.3	294.16	297.00	-9.3	5,941	-0.16%
2022/01/03	7	279.71	7.5	280.06	282.00	-0.5	5,736	-0.01%
2021/12/28	5.1	276.02	2.3	276.97	277.50	2.9	5,852	0.05%
2021/12/27	2	276.00	8.2	275.45	275.50	-6.2	5,913	-0.10%
2021/12/24	0.2	271.00	2	271.00	270.50	-1.9	5,941	-0.03%
2021/12/22	0	0.00	1	266.50	265.50	-1	6,077	-0.02%
2021/12/20	2	264.50	0	0.00	264.00	2	6,207	0.03%
2021/12/16	0.1	267.00	0	0.00	266.00	0.1	6,256	0.00%
2021/12/14	2	268.50	0	0.00	269.00	2	6,378	0.03%
2021/12/13	0	0.00	2	273.00	270.00	-2	6,378	-0.03%
2021/12/10	3	270.67	27.3	271.35	271.00	-24.3	6,400	-0.38%
2021/12/09	2	268.00	6	265.43	269.00	-4	6,351	-0.06%
2021/12/08	3	261.83	1.2	264.08	261.00	1.8	6,361	0.03%
2021/12/07	2	261.25	0	0.00	263.00	2	6,367	0.03%
2021/12/06	2	261.50	0	0.00	261.00	2	6,362	0.03%
2021/12/03	1	264.00	4	262.00	261.50	-3	6,370	-0.05%
2021/12/02	0	0.00	1	261.00	261.50	-1	6,385	-0.02%
2021/12/01	0	0.00	1	258.50	258.00	-1	6,380	-0.02%
2021/11/30	0	0.00	5.1	258.57	256.00	-5.1	6,421	-0.08%
2021/11/29	1	252.50	2	254.00	253.50	-1	6,344	-0.02%
2021/11/26	6.2	253.68	0	0.00	252.00	6.2	6,397	0.10%
2021/11/25	0	0.00	1	261.00	259.00	-1	6,527	-0.02%
2021/11/24	4	257.38	1	258.00	256.00	3	6,515	0.05%
2021/11/23	4	255.50	0	0.00	255.00	4	6,547	0.06%
2021/11/22	1	259.50	1	259.50	259.00	0	6,572	0.00%
2021/11/19	0	0.00	3	260.50	261.00	-3	6,626	-0.05%
2021/11/16	0	0.00	1	257.50	256.00	-1	6,622	-0.02%
2021/11/12	0	0.00	2	261.00	261.00	-2	6,832	-0.03%
2021/11/11	3	260.00	4	260.00	259.00	-1	6,996	-0.01%
2021/11/10	0.2	265.00	1	266.50	265.00	-0.9	7,023	-0.01%
2021/11/09	0	0.00	10	265.00	266.00	-10	7,005	-0.14%
2021/11/08	4	259.50	5	260.50	259.50	-1	6,981	-0.01%
2021/11/05	1	258.50	4	257.38	262.00	-3	6,943	-0.04%
2021/11/04	2	254.25	11	253.73	253.50	-9	6,851	-0.13%
2021/11/03	9.1	247.51	0.1	250.00	247.00	9.1	6,809	0.13%
2021/11/02	7	253.86	1	255.00	252.00	6	6,775	0.09%
2021/11/01	2.1	252.43	3	257.33	257.50	-0.9	6,677	-0.01%
2021/10/29	4.1	246.55	0	0.00	245.00	4.1	6,571	0.06%
2021/10/28	1	248.50	3.1	249.05	252.50	-2.1	6,545	-0.03%
2021/10/27	2	243.50	1	247.50	244.50	1	6,488	0.02%
2021/10/26	1	248.00	1	244.50	244.50	0	6,511	0.00%
2021/10/22	2.1	245.00	1.1	244.50	244.00	1	6,498	0.02%
2021/10/21	2	254.00	0.1	255.00	253.00	1.9	6,467	0.03%
2021/10/20	4.2	253.85	1	257.50	254.50	3.2	6,446	0.05%
2021/10/19	1	252.00	0	253.00	259.00	1	6,348	0.02%
2021/10/18	0	0.00	2.1	250.99	249.50	-2.1	6,260	-0.03%
2021/10/15	1	234.50	0	0.00	240.00	1	6,152	0.02%
2021/10/14	8.2	237.98	0	0.00	235.50	8.2	6,115	0.13%
2021/10/12	1	243.00	1	246.50	247.00	0	6,208	0.00%
2021/10/07	1	251.00	2	248.50	248.50	-1	6,677	-0.01%
2021/10/06	1	245.50	0	0.00	244.50	1	6,838	0.01%
2021/10/05	0.1	240.00	0	0.00	245.00	0.1	6,788	0.00%
2021/10/04	10.3	240.48	0	0.00	240.00	10.3	6,716	0.15%
2021/10/01	1	248.50	1	247.50	248.00	0	6,663	0.00%
2021/09/29	1.1	248.14	0	0.00	248.50	1.1	6,538	0.02%
2021/09/28	5.2	252.13	0	0.00	252.50	5.2	6,485	0.08%
2021/09/27	0.1	258.00	0	0.00	258.00	0.1	6,500	0.00%
2021/09/24	2	262.00	5.1	262.70	260.00	-3.1	6,478	-0.05%
2021/09/23	2	251.25	0	0.00	251.50	2	6,459	0.03%
2021/09/22	3.2	250.82	0	0.00	250.00	3.2	6,483	0.05%
2021/09/17	6	256.50	3	256.50	256.00	3	6,393	0.05%
2021/09/16	2	257.75	0	0.00	260.00	2	6,390	0.03%
2021/09/15	8	259.88	6	259.00	258.00	2	6,445	0.03%
2021/09/14	1	262.50	0	0.00	263.50	1	6,418	0.02%
2021/09/13	11.1	263.91	2	263.50	263.50	9.1	6,446	0.14%
2021/09/09	0	0.00	1	270.00	269.50	-1	6,507	-0.02%
2021/09/08	0.1	270.00	0	0.00	270.50	0.1	6,523	0.00%
2021/09/06	0	0.00	5	273.50	273.50	-5	6,572	-0.08%
2021/09/03	2	270.25	5	271.00	272.00	-3	6,531	-0.05%
2021/09/02	8.1	268.09	0	0.00	268.50	8.1	6,505	0.12%
2021/09/01	2.1	270.76	0.5	271.50	272.00	1.6	6,509	0.02%
2021/08/31	15.9	266.85	1	267.00	270.50	14.9	6,447	0.23%
2021/08/30	6	276.33	0	0.00	279.50	6	6,302	0.10%
2021/08/27	2	278.00	2	277.00	279.00	0	6,324	0.00%
2021/08/26	0	0.00	1.2	276.56	276.50	-1.2	6,330	-0.02%
2021/08/25	2	270.50	5.1	277.38	277.50	-3.1	6,329	-0.05%
2021/08/24	0	0.00	1	269.00	268.00	-1	6,301	-0.02%
2021/08/23	0	0.00	0	271.50	270.00	0	6,332	0.00%
2021/08/20	11	265.95	10	263.50	263.00	1	6,313	0.02%
2021/08/19	0	0.00	5	270.30	269.00	-5	6,388	-0.08%
2021/08/18	1.1	264.85	7	259.36	267.00	-5.9	6,264	-0.09%
2021/08/17	16	267.88	0	0.00	262.00	16	6,120	0.26%
2021/08/16	1	277.50	3.5	277.78	279.00	-2.5	5,946	-0.04%
2021/08/13	2	272.25	2	272.50	274.00	0	5,988	0.00%
2021/08/12	0.1	276.50	0	278.00	276.50	0.1	6,034	0.00%
2021/08/11	2	279.01	3	278.83	280.00	-1	6,028	-0.02%
2021/08/10	2	278.00	0	0.00	278.00	2	6,107	0.03%
2021/08/09	4	281.00	0	0.00	281.50	4	6,164	0.07%
2021/08/06	5	285.60	0	0.00	285.00	5	6,230	0.08%
2021/08/05	1	286.05	1	288.00	287.00	0	6,349	0.00%
2021/08/04	1	285.54	1	287.50	286.50	0	6,560	0.00%
2021/08/03	3.1	284.78	2	286.00	287.50	1.1	6,696	0.02%
2021/08/02	6.1	285.85	0	0.00	287.00	6.1	6,630	0.09%
2021/07/30	3	287.67	0	0.00	287.00	3	6,670	0.04%
2021/07/29	2.1	290.33	3.5	291.71	291.50	-1.4	6,744	-0.02%
2021/07/28	1.1	290.09	0	0.00	292.00	1.1	6,843	0.02%
2021/07/27	11.4	292.64	10	295.60	292.00	1.4	6,954	0.02%
2021/07/26	2	299.26	0	0.00	299.00	2	7,031	0.03%
2021/07/23	0	0.00	0.4	304.50	304.00	-0.4	7,221	0.00%
2021/07/22	5	304.90	1.1	311.73	303.00	3.9	7,307	0.05%
2021/07/21	0	0.00	0.2	303.57	306.00	-0.2	7,336	0.00%
2021/07/20	4.6	300.68	7	302.93	300.00	-2.4	7,312	-0.03%
2021/07/19	3.2	304.91	10	305.40	308.00	-6.9	7,352	-0.09%
2021/07/16	1.1	318.05	2	323.90	319.50	-0.9	7,368	-0.01%
2021/07/15	3.4	330.57	2	331.50	320.50	1.4	7,429	0.02%
2021/07/14	4	319.75	16.9	315.59	323.00	-12.9	7,510	-0.17%
2021/07/13	2	309.49	6.7	304.73	307.00	-4.7	7,306	-0.06%
2021/07/12	0	0.00	3	299.50	299.50	-3	7,147	-0.04%
2021/07/09	5.8	295.68	0	0.00	295.00	5.8	7,204	0.08%
2021/07/08	2	298.50	1	301.50	301.50	1	7,236	0.01%
2021/07/07	0	302.90	3	302.00	303.50	-3	7,260	-0.04%
2021/07/05	6	302.58	0	0.00	304.00	6	7,396	0.08%
2021/07/02	0	0.00	3	300.33	299.00	-3	7,426	-0.04%
2021/07/01	3	300.50	0	0.00	297.50	3	7,406	0.04%
2021/06/30	0	0.00	8	301.88	303.00	-8	7,452	-0.11%
2021/06/29	1	298.50	0	0.00	299.50	1	7,513	0.01%
2021/06/28	0	297.00	0	0.00	297.00	0	7,553	0.00%
2021/06/25	11	291.64	10	297.00	295.00	1	7,636	0.01%
2021/06/24	5.1	290.12	0	291.50	290.00	5	7,589	0.07%
2021/06/23	0.1	295.50	0	0.00	296.00	0.1	7,550	0.00%
2021/06/22	0	0.00	8	299.38	296.00	-8	7,564	-0.11%
2021/06/21	5	293.50	2	294.50	294.00	3	7,547	0.04%
2021/06/18	1	306.00	0	0.00	299.50	1	7,535	0.01%
2021/06/17	6	299.58	0.2	299.50	299.50	5.9	7,434	0.08%
2021/06/15	2	302.25	0	0.00	302.00	2	7,627	0.03%
2021/06/11	1	296.50	0.2	296.00	296.50	0.8	7,614	0.01%
2021/06/09	1	296.00	3	294.50	295.00	-2	7,788	-0.03%
2021/06/07	1	297.00	1	297.00	297.00	0	8,083	0.00%
2021/06/04	0.1	296.00	0	0.00	297.00	0.1	8,210	0.00%
2021/06/03	0	296.00	0	0.00	297.00	0	8,421	0.00%
2021/06/02	1.2	297.75	1	297.99	298.50	0.2	8,510	0.00%
2021/06/01	0	0.00	1	296.50	297.00	-1	8,612	-0.01%
2021/05/31	0	0.00	8	293.88	296.00	-8	8,755	-0.09%
2021/05/27	0	0.00	1	290.50	293.50	-1	8,955	-0.01%
2021/05/26	0	0.00	1.3	289.50	290.00	-1.3	9,116	-0.01%
2021/05/25	0	0.00	0.4	287.50	290.00	-0.4	9,278	0.00%
2021/05/24	0	0.00	1	284.00	285.00	-1	9,379	-0.01%
2021/05/21	1	286.00	4.2	285.74	289.00	-3.2	9,496	-0.03%
2021/05/20	2	280.00	2	277.25	281.00	0	9,525	0.00%
2021/05/19	0	0.00	3	274.00	273.50	-3	9,565	-0.03%
2021/05/17	1.1	268.14	3.3	268.12	266.50	-2.2	10,280	-0.02%
2021/05/14	3.3	266.61	0	0.00	266.50	3.3	10,532	0.03%
2021/05/13	2	265.75	4	265.13	264.50	-2	10,530	-0.02%
2021/05/12	7.2	262.80	1	269.00	265.00	6.2	10,497	0.06%
2021/05/11	10.2	273.41	4	271.75	271.00	6.2	10,427	0.06%
2021/05/10	3.2	289.80	2	288.75	287.50	1.2	10,349	0.01%
2021/05/07	0	0.00	3	293.00	293.50	-3	10,556	-0.03%
2021/05/06	8	280.31	2	278.50	283.00	6	10,604	0.06%
2021/05/05	3.8	288.44	0.1	293.00	283.50	3.7	10,605	0.03%
2021/05/04	0.2	295.81	2	306.50	291.50	-1.8	10,601	-0.02%
2021/05/03	0	0.00	5	305.00	306.50	-5	10,520	-0.05%
2021/04/29	3	308.33	1.1	306.36	302.50	1.9	10,571	0.02%
2021/04/28	1	305.00	2.1	303.95	305.50	-1.1	10,525	-0.01%
2021/04/27	0.4	298.00	8.4	297.32	302.00	-8.1	10,594	-0.08%
2021/04/26	0	0.00	2	298.50	298.00	-2	10,649	-0.02%
2021/04/23	1	294.00	2	292.00	297.00	-1	11,017	-0.01%
2021/04/22	1.1	294.62	8	294.75	293.00	-6.9	11,200	-0.06%
2021/04/21	2	302.50	1.2	302.97	301.00	0.8	11,269	0.01%
2021/04/20	17.3	307.62	13.3	306.86	307.50	3.9	11,321	0.03%
2021/04/19	0	0.00	1	297.50	298.00	-1	11,243	-0.01%
2021/04/15	0	289.00	0.1	293.73	295.50	-0.1	11,843	0.00%
2021/04/13	0.1	294.50	0	0.00	292.00	0.1	12,554	0.00%
2021/04/12	2.2	293.03	1.4	292.35	291.00	0.9	12,759	0.01%
2021/04/09	1	299.00	1.4	299.55	299.00	-0.4	12,786	0.00%
2021/04/08	0.1	298.50	0	298.00	297.00	0.1	12,809	0.00%
2021/04/07	1	297.50	0.1	297.00	298.50	1	12,818	0.01%
2021/04/06	0	0.00	5.7	298.98	298.00	-5.7	12,773	-0.04%
2021/04/01	1	295.50	2.4	293.59	295.50	-1.4	12,726	-0.01%
2021/03/31	2	289.00	0	290.00	288.00	2	12,593	0.02%
2021/03/29	2	287.50	0	0.00	288.00	2	12,459	0.02%
2021/03/26	2	287.00	2	287.99	288.00	0	12,493	0.00%
2021/03/25	0.2	285.00	0	0.00	284.00	0.2	12,538	0.00%
2021/03/24	1	285.98	1	287.00	285.50	0	12,556	0.00%
2021/03/23	1	287.99	0	0.00	288.00	1	12,582	0.01%
2021/03/22	0	0.00	1	284.00	287.00	-1	12,608	-0.01%
2021/03/18	3.2	289.47	6	290.33	288.00	-2.8	12,699	-0.02%
2021/03/17	0	0.00	0	283.00	284.00	0	12,670	0.00%
2021/03/16	1	284.00	1	281.50	282.00	0	12,653	0.00%
2021/03/12	1	283.50	0	0.00	282.00	1	12,679	0.01%
2021/03/11	3	279.33	7.1	277.10	281.50	-4.1	12,777	-0.03%
2021/03/10	2	265.75	1	269.50	265.00	1	12,730	0.01%
2021/03/09	4.2	264.59	13	263.65	263.50	-8.8	12,665	-0.07%
2021/03/08	3	275.51	5	270.60	270.50	-2	12,526	-0.02%
2021/03/05	6.1	275.93	3	276.33	275.00	3.1	12,528	0.02%
2021/03/04	5.5	281.28	1	281.50	281.00	4.5	12,597	0.04%
2021/03/03	1	285.00	1	288.00	289.00	0	12,531	0.00%
2021/03/02	1	291.00	12.2	293.66	288.00	-11.2	12,523	-0.09%
2021/02/26	12.5	283.42	2	284.72	280.50	10.5	12,443	0.08%
2021/02/25	1.8	292.90	2.1	299.29	294.50	-0.3	12,163	0.00%
2021/02/24	8.2	299.93	7	295.79	294.00	1.2	12,077	0.01%
2021/02/23	11.5	298.91	7	300.50	303.00	4.5	11,987	0.04%
2021/02/22	2.3	302.48	3.1	301.70	301.00	-0.7	11,955	-0.01%
2021/02/19	10.5	300.03	1	298.50	300.00	9.5	11,887	0.08%
2021/02/18	13.3	308.50	8.7	307.43	306.00	4.7	11,834	0.04%
2021/02/17	9	297.67	9	296.61	299.50	0	11,619	0.00%
2021/02/05	8.5	279.34	5	278.60	280.50	3.5	11,080	0.03%
2021/02/04	1.1	285.09	0	0.00	287.00	1.1	10,881	0.01%
2021/02/03	0.2	285.50	2	285.00	284.00	-1.9	10,819	-0.02%
2021/02/02	3	287.16	6.3	286.11	286.00	-3.2	10,738	-0.03%
2021/02/01	1	277.00	1	285.50	285.00	0	10,605	0.00%
2021/01/29	6.2	287.11	0.6	291.00	282.50	5.6	10,611	0.05%
2021/01/28	0.6	288.36	1	286.00	287.50	-0.5	10,465	0.00%
2021/01/27	0.1	286.50	2	286.75	287.50	-1.9	10,350	-0.02%
2021/01/26	9.2	291.04	4	289.38	289.00	5.2	10,236	0.05%
2021/01/25	1.8	293.78	3	294.00	295.50	-1.2	10,157	-0.01%
2021/01/22	15.2	291.98	1.8	293.22	291.00	13.4	10,248	0.13%
2021/01/21	4	296.00	10	298.00	299.00	-6	10,109	-0.06%
2021/01/20	1	296.50	4	295.75	294.50	-3	10,044	-0.03%
2021/01/19	2	294.00	3	297.17	294.00	-1	9,992	-0.01%
2021/01/18	12	286.79	2	287.75	289.50	10	9,867	0.10%
2021/01/15	12.1	301.69	21	302.07	299.50	-8.9	9,503	-0.09%
2021/01/14	2.2	304.68	2	305.25	306.00	0.2	9,217	0.00%
2021/01/13	3.1	312.85	4	311.88	312.50	-0.9	8,987	-0.01%
2021/01/12	9	315.67	6.1	316.07	314.00	2.9	8,809	0.03%
2021/01/11	10.1	307.78	2	310.50	313.00	8.1	8,579	0.09%
2021/01/08	7.2	313.54	7	314.21	310.00	0.2	8,383	0.00%
2021/01/07	12.1	303.62	2	307.00	316.00	10.1	7,990	0.13%
2021/01/06	11.2	295.91	10	291.95	298.00	1.2	7,644	0.02%
2021/01/05	9	278.50	1	279.50	276.50	8	7,261	0.11%
2021/01/04	4	266.38	0	0.00	265.00	4	7,118	0.06%
2020/12/31	0	0.00	2	264.75	263.00	-2	7,043	-0.03%
2020/12/30	0	0.00	1	258.00	260.00	-1	7,019	-0.01%
2020/12/29	2	254.00	3	255.50	255.50	-1	7,001	-0.01%
2020/12/28	1	254.50	0	0.00	254.50	1	7,092	0.01%
2020/12/24	1	249.00	0	0.00	247.50	1	7,141	0.01%
2020/12/22	13	253.38	4	246.50	247.00	9	7,235	0.12%
2020/12/21	1	256.00	3	251.33	258.00	-2	7,255	-0.03%
2020/12/18	1	248.00	0	0.00	248.00	1	7,213	0.01%
2020/12/17	1	248.50	0	0.00	247.00	1	7,157	0.01%
2020/12/16	2	249.00	0	0.00	248.00	2	7,098	0.03%
2020/12/15	0	0.00	3	248.00	245.50	-3	7,097	-0.04%
2020/12/14	6	245.50	1	246.00	246.00	5	6,941	0.07%
2020/12/11	0	0.00	3	243.50	250.50	-3	6,871	-0.04%
2020/12/10	0	0.00	1	246.00	248.00	-1	6,838	-0.01%
2020/12/09	1	251.00	0	0.00	251.00	1	6,814	0.01%
2020/12/08	3	249.50	1	247.50	249.00	2	6,771	0.03%
2020/12/07	9	256.67	4	256.13	250.00	5	6,635	0.08%
2020/12/04	1	239.50	1	244.50	247.00	0	6,466	0.00%
2020/12/03	2	229.75	0	0.00	237.00	2	6,338	0.03%
2020/12/02	0	0.00	1	231.00	232.00	-1	6,322	-0.02%
2020/12/01	1	227.50	1	223.50	227.00	0	6,360	0.00%
2020/11/30	4	225.88	3	224.50	224.50	1	6,277	0.02%
2020/11/27	0	0.00	1	221.00	220.00	-1	6,122	-0.02%
2020/11/25	0	0.00	1	208.50	207.50	-1	6,072	-0.02%
2020/11/23	1	212.00	0	0.00	212.00	1	6,041	0.02%
2020/11/20	0	0.00	2	208.00	209.00	-2	5,974	-0.03%
2020/11/19	0	0.00	1.1	207.81	208.00	-1.1	5,955	-0.02%
2020/11/18	3.1	203.13	0	0.00	203.00	3.1	5,913	0.05%
2020/11/17	2	203.50	0	0.00	205.50	2	6,011	0.03%
2020/11/16	2	200.50	0	0.00	202.00	2	6,079	0.03%
2020/11/13	0	0.00	1	198.00	200.50	-1	6,028	-0.02%
2020/11/12	0	0.00	102	199.96	202.00	-102	6,023	-1.69%	大賣/鉅額交易
2020/11/10	1	192.00	0	0.00	193.00	1	5,866	0.02%
2020/11/09	3	197.83	2	197.25	197.50	1	5,906	0.02%
2020/11/05	2	188.00	0	0.00	189.50	2	5,996	0.03%
2020/11/03	100	187.00	1	187.50	188.00	99	6,046	1.64%
2020/11/02	3	187.67	0	0.00	188.00	3	6,107	0.05%
2020/10/30	2	194.50	2	190.00	190.00	0	6,184	0.00%
2020/10/29	0	0.00	1	196.50	195.00	-1	6,153	-0.02%
2020/10/28	1	202.50	1	203.00	200.50	0	6,284	0.00%
2020/10/27	1	203.00	2	200.25	203.00	-1	6,435	-0.02%
2020/10/15	0	0.00	1	195.00	194.50	-1	7,424	-0.01%
2020/10/14	1	195.00	0	0.00	194.00	1	7,457	0.01%
2020/10/12	0	0.00	1	196.00	196.00	-1	7,604	-0.01%
2020/09/25	1	180.00	2	177.25	176.50	-1	8,133	-0.01%
2020/09/22	1	186.00	0	0.00	185.50	1	8,288	0.01%
2020/09/16	1	190.00	3	190.83	191.00	-2	8,829	-0.02%
2020/09/11	0	0.00	1	186.50	187.50	-1	9,408	-0.01%
2020/09/10	1	184.00	0	0.00	185.50	1	9,502	0.01%
2020/09/09	0	0.00	1	182.00	184.00	-1	9,624	-0.01%
2020/09/08	1	184.50	1	183.50	184.50	0	9,664	0.00%
2020/09/07	2	183.75	1	181.00	182.00	1	9,760	0.01%
2020/09/04	3	185.00	0	0.00	186.00	3	9,838	0.03%
2020/09/03	0	0.00	11	192.00	191.50	-11	9,881	-0.11%
2020/09/01	0	0.00	1	188.00	190.50	-1	10,200	-0.01%
2020/08/25	2	198.75	2	198.25	195.50	0	10,654	0.00%
2020/08/20	2	191.00	2	193.00	190.50	0	10,526	0.00%
2020/08/18	2	201.50	1	202.00	201.50	1	10,373	0.01%
2020/08/17	0	0.00	2	202.50	204.00	-2	10,355	-0.02%
2020/08/13	1	199.50	0	0.00	201.50	1	10,366	0.01%
2020/08/11	1	202.00	4	199.00	199.50	-3	10,220	-0.03%
2020/08/10	1	200.00	0	0.00	201.50	1	10,180	0.01%
2020/08/07	1	200.50	0	0.00	200.50	1	10,186	0.01%
2020/08/05	1	206.00	0	0.00	204.50	1	10,186	0.01%
2020/08/04	3	205.67	3	205.50	207.50	0	10,090	0.00%
2020/08/03	4	204.50	4	203.63	202.50	0	9,991	0.00%
2020/07/31	7	199.50	6	197.83	200.00	1	9,801	0.01%
2020/07/30	9	198.50	6	198.83	197.50	3	9,591	0.03%
2020/07/29	1	193.00	5	186.00	191.00	-4	9,357	-0.04%
2020/07/28	1	190.50	3	189.00	187.00	-2	9,273	-0.02%
2020/07/27	0	0.00	2.2	187.59	188.50	-2.2	9,361	-0.02%
2020/07/24	0	0.00	2	185.50	184.50	-2	9,299	-0.02%
2020/07/22	1	192.00	1	191.00	192.50	0	9,198	0.00%
2020/07/20	1	181.00	7	181.57	182.00	-6	8,932	-0.07%
2020/07/15	0	0.00	2	184.50	184.50	-2	8,756	-0.02%
2020/07/14	2	184.75	1	184.00	185.00	1	8,739	0.01%
2020/07/13	1	185.00	1.3	185.61	186.50	-0.3	8,712	0.00%
2020/07/10	1	183.50	11	179.77	183.50	-10	8,784	-0.11%
2020/07/09	1	183.50	1	184.00	180.50	0	8,750	0.00%
2020/07/08	11	179.45	4	179.38	179.50	7	8,643	0.08%
2020/07/07	0	0.00	12	173.58	175.00	-12	8,588	-0.14%
2020/07/06	35	173.63	26	178.67	176.50	9	8,511	0.11%
2020/07/03	1	170.50	9	168.94	169.50	-8	8,319	-0.10%
2020/07/02	9	163.00	1	166.50	165.50	8	8,224	0.10%
2020/07/01	0	0.00	4	169.50	169.50	-4	8,169	-0.05%
2020/06/30	3	169.17	1	170.00	167.50	2	8,096	0.02%
2020/06/29	0	0.00	1	166.50	168.50	-1	8,034	-0.01%
2020/06/24	2	169.00	1	169.00	168.00	1	7,845	0.01%
2020/06/23	1	167.00	0	0.00	170.00	1	7,789	0.01%
2020/06/22	1	169.00	3	166.67	169.00	-2	7,631	-0.03%
2020/06/19	1	165.50	10	165.50	166.50	-9	7,541	-0.12%
2020/06/18	0	0.00	1	162.50	162.50	-1	7,329	-0.01%
2020/06/16	0	157.00	3	156.33	157.00	-3	7,248	-0.04%
2020/06/15	4	153.50	0	0.00	153.00	4	7,265	0.06%
2020/06/12	0	0.00	5	153.40	155.00	-5	7,240	-0.07%
2020/06/11	2	159.00	2	157.75	156.50	0	7,220	0.00%
2020/06/10	7	161.21	4	161.00	160.50	3	7,181	0.04%
2020/06/09	0	0.00	3	161.17	159.00	-3	7,355	-0.04%
2020/06/08	0	0.00	1	154.50	155.00	-1	7,223	-0.01%
2020/06/04	3	152.83	1	151.50	152.50	2	7,195	0.03%
2020/06/03	2	149.00	7	149.64	151.50	-5	7,156	-0.07%
2020/06/02	0	0.00	3	144.83	145.00	-3	6,973	-0.04%
2020/06/01	3	142.67	2	143.00	144.00	1	6,888	0.01%
2020/05/26	0	0.00	1	140.50	140.00	-1	6,808	-0.01%
2020/05/25	0	0.00	5	139.00	139.50	-5	6,827	-0.07%
2020/05/22	1	139.00	0	0.00	138.00	1	6,852	0.01%
2020/05/21	1	140.50	0	0.00	141.50	1	6,869	0.01%
2020/05/19	2	140.50	0	0.00	141.00	2	6,855	0.03%
2020/05/18	0.1	137.50	0	0.00	137.00	0.1	6,816	0.00%
2020/05/14	1	141.00	1	141.50	140.00	0	6,788	0.00%
2020/05/11	1	140.00	0	0.00	140.00	1	6,679	0.01%
2020/05/08	0	0.00	1	140.00	140.00	-1	6,704	-0.01%
2020/04/29	0	0.00	1	138.00	138.00	-1	6,460	-0.02%
2020/04/28	1	135.00	2	134.75	135.00	-1	6,480	-0.02%
2020/04/23	0	0.00	1	133.50	129.50	-1	6,769	-0.01%
2020/04/22	2	126.50	1	130.50	131.00	1	6,800	0.01%
2020/04/21	1	131.00	3	128.33	128.50	-2	6,834	-0.03%
2020/04/20	2	131.75	0	0.00	131.00	2	6,824	0.03%
2020/04/16	0	0.00	1	134.00	134.00	-1	6,778	-0.01%
2020/04/15	10	133.80	12	136.75	136.50	-2	6,857	-0.03%
2020/04/14	5	132.00	3	131.00	132.00	2	6,752	0.03%
2020/04/10	1	127.00	1	127.50	128.00	0	6,762	0.00%
2020/04/08	4	125.50	0	0.00	125.00	4	6,739	0.06%
2020/03/27	4	120.00	0	0.00	118.00	4	6,654	0.06%
2020/03/26	1	119.00	1	119.00	120.00	0	6,631	0.00%
2020/03/24	1	115.00	2	116.75	115.00	-1	6,667	-0.01%
2020/03/23	0	0.00	1	111.00	112.50	-1	6,714	-0.01%
2020/03/20	4	115.50	3	116.17	117.50	1	6,693	0.01%
2020/03/19	0	0.00	3	112.33	111.00	-3	6,643	-0.05%
2020/03/17	1	116.00	1	119.00	115.50	0	6,554	0.00%
2020/03/16	1.1	118.91	1	118.00	118.00	0.1	6,460	0.00%
2020/03/13	6	113.17	3	117.00	120.00	3	6,356	0.05%
2020/03/12	3	127.00	0	0.00	123.50	3	6,073	0.05%
2020/03/11	19	133.76	16	134.00	133.00	3	5,867	0.05%
2020/03/10	2.1	133.05	8	132.13	133.00	-5.9	5,832	-0.10%
2020/03/09	2	135.00	1	135.50	133.00	1	5,776	0.02%
2020/03/06	1	139.50	1	138.50	138.50	0	5,654	0.00%
2020/03/05	1	141.00	2	142.25	142.50	-1	5,654	-0.02%
2020/03/04	0	0.00	1	139.50	140.00	-1	5,743	-0.02%
2020/03/03	3	138.67	1	138.00	138.00	2	5,843	0.03%
2020/03/02	2	137.25	0	0.00	138.00	2	5,835	0.03%
2020/02/27	2	140.00	0	0.00	140.00	2	5,910	0.03%
2020/02/26	1	140.00	2	142.50	142.00	-1	5,842	-0.02%
2020/02/24	0	0.00	1	141.50	141.50	-1	5,792	-0.02%
2020/02/20	1	144.00	0	0.00	144.00	1	5,860	0.02%
2020/02/14	1	144.50	0	0.00	146.50	1	5,939	0.02%
2020/02/11	2	143.25	1	142.50	142.50	1	5,928	0.02%
2020/02/10	1	141.50	0	0.00	143.00	1	6,084	0.02%
2020/02/07	2	145.25	20	143.50	143.50	-18	6,221	-0.29%
2020/02/06	0	0.00	1	147.00	147.00	-1	6,445	-0.02%
2020/02/03	0.2	141.50	0	0.00	140.50	0.2	6,618	0.00%
2020/01/30	2	142.75	8	146.88	143.00	-6	6,897	-0.09%
2020/01/20	1	151.50	0	0.00	152.50	1	6,756	0.01%
2020/01/17	1	151.00	0	0.00	152.00	1	6,685	0.01%
2020/01/16	1	148.50	1	150.50	151.00	0	6,757	0.00%
2020/01/13	0	0.00	5	149.50	149.50	-5	6,828	-0.07%
2020/01/10	0	0.00	1	152.00	151.00	-1	6,891	-0.01%
2020/01/09	0	0.00	1	151.00	152.00	-1	6,880	-0.01%
2020/01/06	0	0.00	1	148.00	149.00	-1	7,018	-0.01%
2019/12/30	5	152.00	0	0.00	152.00	5	7,322	0.07%
2019/12/24	0	0.00	1	146.50	146.50	-1	7,488	-0.01%
2019/12/20	1	148.00	8	147.00	146.50	-7	8,017	-0.09%
2019/12/19	0	0.00	3	150.00	150.50	-3	8,048	-0.04%
2019/12/18	10	148.00	1	150.00	150.00	9	8,014	0.11%
2019/12/17	3	147.33	7	148.07	149.50	-4	8,012	-0.05%
2019/12/13	0	0.00	7	144.71	145.50	-7	7,920	-0.09%
2019/12/12	0	0.00	1	143.00	143.00	-1	7,841	-0.01%
2019/12/09	0	0.00	1	142.00	143.00	-1	7,882	-0.01%
2019/12/03	1	141.50	0	0.00	141.50	1	7,734	0.01%
2019/11/29	2	141.00	2	142.00	140.00	0	7,695	0.00%
2019/11/28	0	0.00	2	140.50	142.00	-2	7,588	-0.03%
2019/11/27	1	139.00	5	139.00	139.00	-4	7,523	-0.05%
2019/11/26	0	0.00	4	139.00	138.50	-4	7,516	-0.05%
2019/11/25	1	138.50	2	138.75	138.50	-1	7,374	-0.01%
2019/11/22	0	0.00	1	138.00	138.50	-1	7,445	-0.01%
2019/11/21	0	0.00	3	135.17	137.50	-3	7,509	-0.04%
2019/11/19	0	0.00	6	138.00	139.50	-6	7,466	-0.08%
2019/11/15	6	133.92	0	0.00	133.50	6	7,406	0.08%
2019/11/14	1	135.00	0	0.00	134.50	1	7,315	0.01%
2019/11/13	3	136.00	0	0.00	135.50	3	7,322	0.04%
2019/11/12	1	137.50	0	0.00	138.50	1	7,271	0.01%
2019/11/08	1	140.00	0	0.00	139.50	1	7,220	0.01%
2019/11/07	21	138.45	20	139.00	139.50	1	7,145	0.01%
2019/11/06	9	140.83	4	143.13	140.50	5	6,929	0.07%
2019/11/05	6	139.83	7	138.57	141.00	-1	6,785	-0.01%
2019/11/04	2	134.50	1	134.50	134.50	1	6,596	0.02%
2019/11/01	2	134.00	0	0.00	133.50	2	6,568	0.03%
2019/10/31	3	135.00	1	136.50	134.00	2	6,637	0.03%
2019/10/30	3	134.17	1	135.00	135.50	2	6,636	0.03%
2019/10/29	12	135.00	1	134.00	134.00	11	6,593	0.17%
2019/10/28	0	0.00	1	140.00	140.50	-1	6,289	-0.02%
2019/10/24	4	139.13	2	139.25	139.50	2	6,184	0.03%
2019/10/23	0	0.00	6	137.50	137.50	-6	6,128	-0.10%
2019/10/22	0	0.00	10	137.00	136.50	-10	6,120	-0.16%
2019/10/18	0	0.00	7	136.07	136.50	-7	5,989	-0.12%
2019/10/17	1	133.00	0	0.00	134.00	1	5,908	0.02%
2019/10/16	3	132.67	0	0.00	132.50	3	5,939	0.05%
2019/10/15	2	133.00	2	132.25	133.00	0	5,871	0.00%
2019/10/14	1	127.00	23	132.04	133.00	-22	5,856	-0.38%
2019/10/09	9	127.83	2	128.50	127.00	7	5,664	0.12%
2019/10/08	3	132.33	0	0.00	131.50	3	5,447	0.06%
2019/10/07	1	133.00	3	133.17	133.50	-2	5,436	-0.04%
2019/10/04	8	131.75	4	131.75	131.50	4	5,370	0.07%
2019/10/03	3	133.17	0	0.00	133.00	3	5,228	0.06%
2019/10/02	12	134.58	0	0.00	134.50	12	5,192	0.23%
2019/10/01	16	133.03	1	133.00	134.00	15	5,106	0.29%
2019/09/27	7	132.36	3	132.00	132.50	4	4,987	0.08%
2019/09/26	11	135.14	18	136.36	134.00	-7	4,848	-0.14%
2019/09/25	25	137.20	11	137.64	136.00	14	4,679	0.30%
2019/09/24	5.5	143.91	1	143.00	143.00	4.5	4,409	0.10%
2019/09/23	10	147.00	10	146.00	146.00	0	4,318	0.00%
2019/09/20	2	145.50	0	0.00	145.50	2	4,329	0.05%
2019/09/19	5	147.70	20	148.50	148.50	-15	4,250	-0.35%
2019/09/18	4.1	145.28	1	145.50	146.50	3.1	4,300	0.07%
2019/09/17	2	145.00	0	0.00	145.50	2	4,318	0.05%
2019/09/16	17	145.74	0	0.00	147.00	17	4,436	0.38%
2019/09/12	6	146.75	1	147.50	145.50	5	4,407	0.11%
2019/09/11	4	145.75	0	0.00	146.00	4	4,530	0.09%
2019/09/10	2	147.00	1	148.00	146.50	1	4,514	0.02%
2019/09/09	5	148.00	0	0.00	147.50	5	4,559	0.11%
2019/09/06	0	0.00	1	147.50	148.50	-1	4,603	-0.02%
2019/09/05	1	146.00	0	0.00	147.50	1	4,620	0.02%
2019/09/04	3	145.83	0	0.00	145.50	3	4,576	0.07%
2019/09/03	5	145.50	0	0.00	146.00	5	4,592	0.11%
2019/08/30	0	0.00	3	146.00	146.50	-3	4,674	-0.06%
2019/08/29	3	143.83	0	0.00	143.50	3	4,697	0.06%
2019/08/28	0	0.00	4	144.50	144.50	-4	4,739	-0.08%
2019/08/26	1	145.00	0	0.00	145.00	1	4,872	0.02%
2019/08/22	0	0.00	1	149.50	149.50	-1	4,935	-0.02%
2019/08/15	1	148.50	0	0.00	147.50	1	5,577	0.02%
2019/08/14	0	0.00	2	149.50	149.00	-2	5,652	-0.04%
2019/08/12	2	150.25	0	0.00	149.00	2	5,746	0.03%
2019/08/07	0	0.00	1	151.00	149.50	-1	5,834	-0.02%
2019/08/06	1	149.50	0	0.00	148.50	1	5,902	0.02%
2019/08/02	1	148.50	6	150.58	152.50	-5	5,845	-0.09%
2019/08/01	3	152.83	3	154.33	153.00	0	5,810	0.00%
2019/07/31	2	152.25	2	150.75	151.50	0	5,702	0.00%
2019/07/26	0	0.00	1	149.50	150.50	-1	5,906	-0.02%
2019/07/25	2	150.25	0	0.00	149.50	2	5,956	0.03%
2019/07/24	0	0.00	3	151.17	151.50	-3	5,931	-0.05%
2019/07/23	3	148.00	1	149.50	149.50	2	5,877	0.03%
2019/07/19	0	0.00	1	149.50	148.00	-1	5,882	-0.02%
2019/07/18	3	147.50	1	147.00	147.50	2	5,889	0.03%
2019/07/17	1	150.00	0	0.00	150.00	1	5,804	0.02%
2019/07/15	0	0.00	1	152.00	154.50	-1	5,707	-0.02%
2019/07/12	1	151.50	0	0.00	151.00	1	5,673	0.02%
2019/07/11	9	153.00	5	153.00	152.00	4	5,683	0.07%
2019/07/09	1	152.00	0	0.00	151.00	1	5,691	0.02%
2019/07/03	1	153.00	0	0.00	152.00	1	5,980	0.02%
2019/07/02	1	154.50	0	0.00	155.00	1	6,103	0.02%
2019/07/01	1	160.00	6	160.00	160.50	-5	6,084	-0.08%
2019/06/27	0	0.00	7	156.14	156.00	-7	6,059	-0.12%
2019/06/26	1	153.00	2	154.25	153.00	-1	6,104	-0.02%
2019/06/25	5	154.50	0	0.00	155.00	5	6,109	0.08%
2019/06/20	2	158.50	5	159.00	159.00	-3	5,974	-0.05%
2019/06/19	0	0.00	4	154.75	158.00	-4	6,030	-0.07%
2019/06/17	0	0.00	4	152.25	153.00	-4	6,239	-0.06%
2019/06/14	1	148.00	0	0.00	148.00	1	6,291	0.02%
2019/06/11	0	0.00	6	151.83	151.00	-6	6,477	-0.09%
2019/06/10	0	0.00	2	151.00	151.50	-2	6,602	-0.03%
2019/06/06	0	0.00	1	147.00	148.00	-1	6,907	-0.01%
2019/06/03	2	145.75	3	147.50	148.00	-1	6,907	-0.01%
2019/05/30	0	0.00	5	143.00	142.50	-5	6,859	-0.07%
2019/05/29	0	0.00	1	137.50	138.50	-1	7,035	-0.01%
2019/05/27	1	139.00	0	0.00	140.00	1	6,841	0.01%
2019/05/24	1	138.00	2	139.00	140.00	-1	6,832	-0.01%
2019/05/22	6	140.33	0	0.00	140.50	6	6,709	0.09%
2019/05/20	0	0.00	1	144.50	145.00	-1	6,728	-0.01%
2019/05/17	2	142.25	0	0.00	142.50	2	6,712	0.03%
2019/05/16	0	0.00	1	146.00	144.00	-1	6,741	-0.01%
2019/05/15	1	148.00	0	0.00	147.50	1	6,796	0.01%
2019/05/14	0	0.00	1	149.50	149.00	-1	6,880	-0.01%
2019/05/13	2	151.00	0	0.00	150.00	2	6,851	0.03%
2019/05/10	5	151.00	7	151.00	150.50	-2	6,939	-0.03%
2019/05/08	1	156.50	0	0.00	155.50	1	6,990	0.01%
2019/05/07	1	156.00	5	156.00	155.50	-4	6,969	-0.06%
2019/05/06	6	154.25	5	153.50	153.50	1	7,030	0.01%
2019/05/02	18	159.44	0	0.00	159.50	18	7,058	0.26%
2019/04/29	0	0.00	3	161.67	162.00	-3	7,102	-0.04%
2019/04/25	0	0.00	3	162.17	162.50	-3	7,395	-0.04%
2019/04/24	1	158.50	0	0.00	160.00	1	7,468	0.01%
2019/04/22	1	159.50	0	0.00	160.00	1	7,772	0.01%
2019/04/18	6	160.92	2	161.50	161.00	4	8,008	0.05%
2019/04/17	2	162.50	1	162.00	162.00	1	8,229	0.01%
2019/04/16	2	161.50	0	0.00	162.00	2	8,448	0.02%
2019/04/15	2	161.50	0	0.00	162.00	2	8,716	0.02%
2019/04/12	7	163.64	1	165.00	163.00	6	8,829	0.07%
2019/04/11	1	167.00	0	0.00	165.50	1	8,791	0.01%
2019/04/10	0	0.00	1	165.00	166.00	-1	8,729	-0.01%
2019/04/09	1	162.50	0.3	163.00	164.00	0.7	8,641	0.01%
2019/04/08	0	0.00	4	163.26	165.00	-4	8,634	-0.05%
2019/04/03	3	160.17	11	159.55	160.00	-8	8,495	-0.09%
2019/04/01	2	157.50	0	156.00	156.00	2	8,408	0.02%
2019/03/29	10	158.00	0	0.00	159.00	10	8,306	0.12%
2019/03/28	1	160.00	2	160.75	161.50	-1	8,347	-0.01%
2019/03/27	1	162.50	1	161.00	162.50	0	8,437	0.00%
2019/03/26	0	0.00	0.1	161.00	162.00	-0.1	8,422	0.00%
2019/03/25	3	157.00	15	155.67	156.00	-12	8,371	-0.14%
2019/03/22	1	161.00	0	0.00	161.50	1	8,319	0.01%
2019/03/21	0	0.00	5	158.90	160.50	-5	8,304	-0.06%
2019/03/19	0	0.00	6	153.58	154.50	-6	8,133	-0.07%
2019/03/18	0	0.00	6	151.50	151.50	-6	8,092	-0.07%
2019/03/15	2	149.50	2	149.00	149.00	0	8,039	0.00%
2019/03/14	0	0.00	5	150.00	150.00	-5	7,943	-0.06%
2019/03/13	4	147.63	4	147.63	148.00	0	7,944	0.00%
2019/03/12	15	147.07	1	149.00	144.00	14	7,799	0.18%
2019/03/08	6	151.00	10	150.50	150.50	-4	7,599	-0.05%
2019/03/07	0	0.00	5	153.50	153.50	-5	7,733	-0.06%
2019/03/05	5	153.50	0	0.00	153.50	5	7,930	0.06%
2019/03/04	1	160.00	7	156.64	157.00	-6	7,920	-0.08%
2019/02/26	1	153.50	1	153.50	152.50	0	7,707	0.00%
2019/02/25	1	153.50	0	0.00	154.00	1	7,714	0.01%
2019/02/22	5	153.50	0	0.00	154.00	5	7,763	0.06%
2019/02/20	0	0.00	5	156.50	154.50	-5	7,734	-0.06%
2019/02/18	5	154.00	1	155.00	154.00	4	7,663	0.05%
2019/02/13	1	154.00	7	154.21	153.50	-6	7,584	-0.08%
2019/02/12	0	0.00	6	153.08	153.00	-6	7,515	-0.08%
2019/02/11	2	151.75	1	150.00	151.50	1	7,536	0.01%
2019/01/29	7	149.86	0	0.00	149.00	7	7,570	0.09%
2019/01/28	7	151.64	1	151.50	152.00	6	7,533	0.08%
2019/01/25	0	0.00	1	154.50	154.00	-1	7,685	-0.01%
2019/01/24	1	151.50	2	152.75	152.50	-1	7,789	-0.01%
2019/01/23	1	149.50	0	0.00	149.50	1	8,076	0.01%
2019/01/22	0	0.00	1	151.50	151.50	-1	8,212	-0.01%
2019/01/21	0	0.00	1	152.00	152.00	-1	8,306	-0.01%
2019/01/18	0	0.00	1	148.50	150.50	-1	8,328	-0.01%
2019/01/17	0	0.00	7	151.00	150.00	-7	8,329	-0.08%
2019/01/16	0	0.00	14	149.50	149.50	-14	8,293	-0.17%
2019/01/15	4	147.75	0	0.00	150.00	4	8,237	0.05%
2019/01/11	0	0.00	5	142.00	142.00	-5	8,003	-0.06%
2019/01/10	0	0.00	1	142.50	145.00	-1	7,900	-0.01%
2019/01/09	3	141.67	13	143.81	144.50	-10	7,862	-0.13%
2019/01/08	7	140.14	12	140.38	140.50	-5	7,698	-0.06%
2019/01/07	2	135.50	19	135.39	138.00	-17	7,555	-0.22%
2019/01/04	0	0.00	15	131.20	131.00	-15	7,460	-0.20%
2018/12/28	0	0.00	3	128.50	129.50	-3	7,724	-0.04%
2018/12/25	3	126.00	0	0.00	127.00	3	8,121	0.04%
2018/12/22	0	0.00	1	127.50	128.50	-1	8,506	-0.01%
2018/12/20	0	0.00	31	133.40	133.00	-31	9,149	-0.34%
2018/12/19	6	132.08	13	132.50	132.50	-7	9,063	-0.08%
2018/12/18	0	0.00	13	131.77	132.00	-13	9,055	-0.14%
2018/12/17	6	130.50	6.3	130.98	131.00	-0.3	9,118	0.00%
2018/12/14	2	130.25	3	131.50	131.50	-1	9,179	-0.01%
2018/12/13	0	0.00	7	130.57	131.00	-7	9,134	-0.08%
2018/12/12	0	0.00	1	128.50	128.50	-1	9,064	-0.01%
2018/12/11	1	128.00	1	128.00	128.00	0	9,172	0.00%
2018/12/06	1	126.00	0	0.00	127.50	1	9,369	0.01%
2018/12/04	0	0.00	12	129.17	130.00	-12	9,435	-0.13%
2018/12/03	15	129.27	0	0.00	130.00	15	9,468	0.16%
2018/11/29	0	0.00	3	130.50	128.50	-3	9,248	-0.03%
2018/11/28	0	0.00	6	128.08	128.00	-6	9,158	-0.07%
2018/11/27	0	0.00	4	125.50	126.50	-4	9,194	-0.04%
2018/11/26	0	0.00	10	123.00	122.00	-10	9,369	-0.11%
2018/11/23	1	119.50	7	120.21	120.00	-6	9,678	-0.06%
2018/11/22	4	124.00	0	0.00	121.00	4	10,201	0.04%
2018/11/21	2	125.25	0	0.00	125.50	2	10,420	0.02%
2018/11/19	10	126.50	0	0.00	127.50	10	10,278	0.10%
2018/11/16	0	0.00	1	127.50	128.50	-1	10,284	-0.01%
2018/11/15	0	0.00	1	129.00	127.50	-1	10,238	-0.01%
2018/11/13	1	125.00	0	0.00	129.00	1	10,116	0.01%
2018/11/09	0	0.00	1	128.00	128.00	-1	10,063	-0.01%
2018/11/08	1	130.00	1	130.00	130.00	0	10,040	0.00%
2018/11/07	1	128.00	3	128.33	130.00	-2	10,001	-0.02%
2018/11/06	2	126.00	0	0.00	127.50	2	9,993	0.02%
2018/11/05	0	0.00	2	129.50	129.00	-2	9,888	-0.02%
2018/11/02	3	127.00	2	129.00	129.00	1	9,831	0.01%
2018/11/01	3	129.83	6	131.58	130.00	-3	9,705	-0.03%
2018/10/31	1	129.00	1	130.00	130.00	0	9,490	0.00%
2018/10/30	4	123.25	11	123.27	125.00	-7	9,097	-0.08%
2018/10/29	4	121.63	3	119.50	119.50	1	8,878	0.01%
2018/10/26	5	122.70	10	121.15	121.50	-5	8,811	-0.06%
2018/10/25	5	122.50	0	0.00	121.50	5	8,785	0.06%
2018/10/24	4	118.13	1	121.00	123.00	3	8,712	0.03%
2018/10/23	0	0.00	2	120.00	120.00	-2	8,660	-0.02%
2018/10/22	3	119.50	10	121.65	122.50	-7	8,704	-0.08%
2018/10/19	1	117.50	0	0.00	118.50	1	8,672	0.01%
2018/10/18	2	119.00	3	118.67	119.50	-1	8,657	-0.01%
2018/10/17	4	120.25	0	0.00	117.00	4	8,641	0.05%
2018/10/16	0	0.00	1	118.50	119.00	-1	8,558	-0.01%
2018/10/15	1	118.50	4	116.75	117.00	-3	8,498	-0.04%
2018/10/12	2	114.75	13	116.58	118.50	-11	8,417	-0.13%
2018/10/11	9	110.39	2	111.75	111.50	7	8,264	0.08%
2018/10/09	3	117.67	2	116.25	117.50	1	8,067	0.01%
2018/10/08	7	115.07	1	117.00	114.50	6	8,002	0.07%
2018/10/05	6	118.08	4	119.75	118.50	2	7,868	0.03%
2018/10/04	2	125.25	111	123.50	123.50	-109	7,750	-1.41%	大賣/鉅額交易
2018/10/03	4	125.75	1	124.00	125.00	3	7,668	0.04%
2018/10/02	10	128.10	2	127.50	128.00	8	7,578	0.11%
2018/10/01	9	131.72	5	129.30	129.50	4	7,478	0.05%
2018/09/28	11	129.05	17	130.71	131.00	-6	7,307	-0.08%
2018/09/27	10	124.95	3	125.17	125.50	7	6,958	0.10%
2018/09/20	0	0.00	1	120.00	120.00	-1	6,626	-0.02%
2018/09/19	0.2	119.50	0	0.00	119.50	0.2	6,571	0.00%
2018/09/18	1	120.00	1	120.50	120.00	0	6,572	0.00%
2018/09/17	5	117.30	7	120.21	120.00	-2	6,529	-0.03%
2018/09/13	1	116.00	1	116.00	116.00	0	6,389	0.00%
2018/09/12	0	0.00	5	116.50	116.50	-5	6,347	-0.08%
2018/09/11	5	119.80	4	119.00	118.50	1	6,300	0.02%
2018/09/10	0	0.00	1	116.50	119.50	-1	6,288	-0.02%
2018/09/07	1	120.00	2	120.75	120.50	-1	6,297	-0.02%
2018/09/06	0	0.00	2	120.00	121.50	-2	6,211	-0.03%
2018/09/04	1	124.00	7	123.43	124.00	-6	6,157	-0.10%
2018/09/03	8	121.38	1	121.50	121.50	7	6,137	0.11%
2018/08/31	6	121.75	5	122.70	123.00	1	6,083	0.02%
2018/08/30	9	121.67	10	122.25	121.00	-1	5,859	-0.02%
2018/08/29	18	118.61	40	118.46	118.50	-22	5,525	-0.40%
2018/08/28	17	111.68	8	111.94	112.00	9	4,938	0.18%
2018/08/22	20	106.00	0	0.00	106.00	20	4,803	0.42%
2018/08/20	1	105.50	2	105.75	105.00	-1	4,785	-0.02%
2018/08/17	5	104.00	0	0.00	105.00	5	4,808	0.10%
2018/08/16	2	104.00	12	103.54	103.00	-10	4,784	-0.21%
2018/08/13	7	105.00	2	106.00	105.00	5	4,806	0.10%
2018/08/10	1	106.50	0	0.00	106.00	1	4,780	0.02%
2018/08/08	1	109.50	0	0.00	109.50	1	4,738	0.02%
2018/08/06	2	107.75	0	0.00	107.00	2	4,773	0.04%
2018/08/02	1	106.50	1	108.00	106.50	0	4,838	0.00%
2018/08/01	3	107.17	1	107.50	107.50	2	4,820	0.04%
2018/07/31	1	106.00	0	0.00	106.50	1	4,848	0.02%
2018/07/30	35	107.07	8	104.50	104.50	27	4,968	0.54%
2018/07/27	6	107.58	6	106.00	108.00	0	4,951	0.00%
2018/07/23	0	0.00	2	104.25	104.00	-2	5,378	-0.04%
2018/07/20	1	104.00	1	103.50	103.50	0	5,499	0.00%
2018/07/19	2.1	103.00	0	0.00	103.00	2.1	5,549	0.04%
2018/07/16	2	105.00	1	104.00	104.00	1	5,822	0.02%
2018/07/12	1	101.50	0	0.00	101.50	1	5,945	0.02%
2018/07/05	2	98.85	5	98.60	98.90	-3	6,144	-0.05%
2018/07/04	1	101.00	0	0.00	101.50	1	6,001	0.02%
2018/07/03	3	104.50	1	104.50	104.00	2	5,982	0.03%
2018/06/29	4	108.50	2	108.75	109.50	2	5,980	0.03%
2018/06/27	0	0.00	1	108.00	107.50	-1	5,882	-0.02%
2018/06/25	2	110.50	0	0.00	110.00	2	5,815	0.03%
2018/06/21	4	111.25	3	111.50	110.50	1	5,847	0.02%
2018/06/20	1	110.50	0	0.00	111.00	1	5,962	0.02%
2018/06/19	4	110.50	1	111.00	110.50	3	6,028	0.05%
2018/06/14	2	114.50	1	115.50	114.00	1	6,025	0.02%
2018/06/13	0	0.00	3	117.17	117.00	-3	6,070	-0.05%
2018/06/11	0	0.00	9	116.72	116.50	-9	6,112	-0.15%
2018/06/07	1	113.00	2	113.75	113.50	-1	5,962	-0.02%
2018/06/06	0	0.00	1	112.50	113.00	-1	6,038	-0.02%
2018/06/05	6	112.50	0	0.00	112.00	6	6,142	0.10%
2018/06/04	0	0.00	3	113.00	114.50	-3	6,145	-0.05%
2018/06/01	0	0.00	1	114.50	114.50	-1	6,148	-0.02%
2018/05/31	7	112.00	1	111.50	111.00	6	6,123	0.10%
2018/05/30	4	112.00	0	0.00	112.00	4	6,035	0.07%
2018/05/29	1	114.00	1	113.50	114.50	0	6,049	0.00%
2018/05/28	2	113.75	1	116.00	113.50	1	6,090	0.02%
2018/05/25	0	0.00	4	113.63	115.00	-4	6,139	-0.07%
2018/05/23	3	113.50	0	0.00	112.50	3	6,122	0.05%
2018/05/22	5	115.50	3	115.33	114.50	2	6,103	0.03%
2018/05/21	0	0.00	2.1	116.78	117.50	-2.1	6,146	-0.03%
2018/05/18	1	114.50	0.9	114.50	114.00	0.1	6,069	0.00%
2018/05/17	2	114.25	3	114.00	113.50	-1	6,104	-0.02%
2018/05/16	2	115.00	2	116.00	115.50	0	6,090	0.00%
2018/05/15	8	115.38	2	115.75	115.00	6	6,121	0.10%
2018/05/11	1	113.50	3	115.00	114.00	-2	6,146	-0.03%
2018/05/10	0	0.00	2	114.75	115.00	-2	6,092	-0.03%
2018/05/09	5	113.20	3	114.00	113.00	2	6,041	0.03%
2018/05/08	1	114.00	2	114.50	114.50	-1	6,026	-0.02%
2018/05/07	11	112.59	12	111.42	112.00	-1	5,916	-0.02%
2018/05/04	3	107.00	0	0.00	107.00	3	5,781	0.05%
2018/05/03	12	105.63	3	106.00	104.00	9	5,706	0.16%
2018/05/02	2	108.75	1	109.50	108.00	1	5,589	0.02%
2018/04/30	24	107.88	1	108.00	108.00	23	5,522	0.42%
2018/04/27	1	110.50	0	0.00	110.00	1	5,526	0.02%
2018/04/26	4	111.25	1	109.00	110.00	3	5,608	0.05%
2018/04/25	8	111.56	0	0.00	111.50	8	5,573	0.14%
2018/04/24	6	110.33	0	0.00	111.50	6	5,640	0.11%
2018/04/23	18	115.97	0	0.00	114.50	18	5,572	0.32%
2018/04/20	2	118.25	1	119.00	119.00	1	5,540	0.02%
2018/04/19	6	119.50	1	119.50	120.00	5	5,458	0.09%
2018/04/18	2	119.25	4	119.25	120.00	-2	5,417	-0.04%
2018/04/17	10	119.60	2	120.00	120.00	8	5,419	0.15%
2018/04/16	1	121.50	3	121.17	121.50	-2	5,386	-0.04%
2018/04/13	10	120.70	1	123.50	120.50	9	5,338	0.17%
2018/04/12	32	124.25	0	0.00	123.50	32	5,212	0.61%
2018/04/11	4	127.50	0	0.00	126.50	4	5,060	0.08%
2018/04/10	1	127.50	0	0.00	127.50	1	5,064	0.02%
2018/04/02	0	0.00	1	131.50	130.00	-1	5,126	-0.02%
2018/03/31	0	0.00	2	131.50	130.50	-2	5,146	-0.04%
2018/03/30	1	130.00	2	130.50	130.00	-1	5,152	-0.02%
2018/03/29	3	128.83	0	0.00	130.00	3	5,147	0.06%
2018/03/28	5	128.50	0	0.00	128.50	5	5,137	0.10%
2018/03/27	0	0.00	7	130.43	131.50	-7	5,139	-0.14%
2018/03/26	19	126.32	3	126.50	127.00	16	5,070	0.32%
2018/03/23	12	127.25	1	128.00	128.00	11	4,954	0.22%
2018/03/22	9	130.61	4	132.50	130.00	5	4,823	0.10%
2018/03/21	1	133.00	0	0.00	132.50	1	4,751	0.02%
2018/03/20	12	132.54	5	132.00	132.00	7	4,792	0.15%
2018/03/19	5	134.60	0	0.00	134.50	5	4,704	0.11%
2018/03/15	0	0.00	2	137.00	136.50	-2	4,569	-0.04%
2018/03/13	1	136.50	0	0.00	137.00	1	4,595	0.02%
2018/03/12	4	135.75	0	0.00	135.50	4	4,581	0.09%
2018/03/09	8	135.13	0	0.00	135.50	8	4,492	0.18%
2018/03/07	1	136.50	0	0.00	137.00	1	4,389	0.02%
2018/03/06	1	139.00	4	139.63	140.00	-3	4,380	-0.07%
2018/03/02	5	136.50	0	0.00	138.00	5	4,494	0.11%
2018/03/01	0	0.00	2	140.50	139.50	-2	4,601	-0.04%
2018/02/27	2	139.00	0	0.00	139.00	2	4,674	0.04%
2018/02/26	0	0.00	8	140.19	139.50	-8	4,733	-0.17%
2018/02/23	7	137.50	0	0.00	138.00	7	4,763	0.15%
2018/02/21	7	136.21	1	137.50	137.50	6	4,918	0.12%
2018/02/12	1	135.00	2.2	135.54	135.00	-1.2	4,873	-0.02%
2018/02/09	10	133.60	0	0.00	134.50	10	4,935	0.20%
2018/02/08	1	138.00	1	137.50	137.00	0	4,890	0.00%
2018/02/07	1	137.50	0	0.00	137.00	1	4,959	0.02%
2018/02/06	18	136.92	0	0.00	138.50	18	4,932	0.36%
2018/02/05	1	144.00	0	0.00	145.00	1	4,842	0.02%
2018/01/31	0	0.00	4	148.00	147.00	-4	5,023	-0.08%
2018/01/30	1	146.50	0	0.00	146.00	1	5,010	0.02%
2018/01/29	1	145.00	0	0.00	146.50	1	5,007	0.02%
2018/01/26	0	0.00	17	146.97	147.50	-17	4,981	-0.34%
2018/01/25	1	147.50	2	149.25	147.50	-1	5,045	-0.02%
2018/01/24	0	0.00	1	147.00	148.00	-1	5,101	-0.02%
2018/01/23	5	147.60	2	149.75	147.50	3	5,113	0.06%
2018/01/22	6	147.08	6.1	146.78	149.00	-0.1	4,988	0.00%
2018/01/19	6	144.00	1	144.50	144.50	5	4,846	0.10%
2018/01/18	2	143.00	2	141.75	143.00	0	4,788	0.00%
2018/01/16	1	139.50	3	139.67	140.00	-2	4,687	-0.04%
2018/01/15	2	137.25	1	137.00	137.00	1	4,663	0.02%
2018/01/12	11	136.45	1	136.50	136.50	10	4,699	0.21%
2018/01/11	2	136.50	0	0.00	136.50	2	4,674	0.04%
2018/01/10	1	138.00	0	0.00	138.50	1	4,667	0.02%
2018/01/08	1	139.50	1	141.00	140.50	0	4,941	0.00%
2018/01/04	1	139.00	1	139.00	139.00	0	5,129	0.00%
2018/01/03	4	138.63	0	0.00	139.00	4	5,157	0.08%
2018/01/02	2	142.25	0	0.00	141.00	2	5,128	0.04%