台達電 (2308)-凱基-市府券商分點個股進出

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
419.5
漲跌
▼6.5
漲幅
-1.53%
成交量
8,334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:13:35(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－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1.2	420.83	0.1	418.30	419.50	1.1	7,610	0.01%
2024/12/16	0	425.50	21.4	427.11	426.00	-21.4	7,580	-0.28%
2024/12/13	30	424.25	20.7	427.07	423.00	9.3	7,495	0.12%
2024/12/12	10	416.00	17.1	418.26	417.00	-7.1	7,336	-0.10%
2024/12/11	2	410.00	23.7	406.11	414.50	-21.7	7,341	-0.30%
2024/12/10	10	401.00	0.1	401.50	403.00	9.9	7,272	0.14%
2024/12/09	3	405.50	2.3	403.72	405.00	0.7	7,272	0.01%
2024/12/06	2	397.97	50	397.50	399.00	-48	7,299	-0.66%
2024/12/05	10	392.00	1	392.50	391.50	9	7,316	0.12%
2024/12/04	0	391.50	0	0.00	395.00	0	7,363	0.00%
2024/12/03	0	391.00	0	0.00	391.00	0	7,516	0.00%
2024/12/02	0.4	388.51	0	0.00	388.50	0.4	7,536	0.01%
2024/11/29	19	376.25	1	382.00	381.00	18	7,599	0.24%
2024/11/28	6	379.52	0	0.00	384.00	6	7,649	0.08%
2024/11/27	0	389.31	1	390.00	386.00	-1	7,629	-0.01%
2024/11/26	0	390.00	1	391.00	387.50	-1	7,635	-0.01%
2024/11/25	1	396.00	0	0.00	393.50	1	7,628	0.01%
2024/11/22	1.1	388.36	3.1	392.97	394.00	-2	7,571	-0.03%
2024/11/21	16.3	378.36	2	380.00	381.00	14.3	7,534	0.19%
2024/11/20	0	386.57	0	0.00	386.50	0	7,441	0.00%
2024/11/19	1	383.52	0	0.00	388.00	1	7,535	0.01%
2024/11/18	0	386.26	0.1	386.50	386.50	-0.1	7,543	0.00%
2024/11/15	0	388.17	1	388.00	386.00	-1	7,582	-0.01%
2024/11/14	9.2	389.49	7	395.50	389.00	2.2	7,641	0.03%
2024/11/13	11	392.73	0	0.00	393.50	11	7,645	0.14%
2024/11/12	0.2	397.28	1.6	399.35	397.00	-1.4	7,692	-0.02%
2024/11/11	0	400.50	0	0.00	401.00	0	7,586	0.00%
2024/11/08	0	399.50	3.1	400.50	400.00	-3.1	7,706	-0.04%
2024/11/07	1.1	399.14	2	400.02	399.00	-1	7,841	-0.01%
2024/11/06	1.1	399.19	1.4	401.90	403.00	-0.4	7,971	0.00%
2024/11/05	0	0.00	1.5	399.43	398.50	-1.5	8,102	-0.02%
2024/11/04	1.1	391.05	1	395.00	395.00	0.1	8,386	0.00%
2024/11/01	4.2	391.98	0	0.00	390.50	4.2	8,611	0.05%
2024/10/30	21.2	403.16	2.1	403.79	404.00	19.1	8,750	0.22%
2024/10/29	1.4	397.58	1.1	400.04	406.00	0.3	8,911	0.00%
2024/10/28	1.2	405.42	3.4	404.40	405.00	-2.2	9,072	-0.02%
2024/10/25	0	0.00	12.1	400.33	402.00	-12.1	9,079	-0.13%
2024/10/24	20	395.25	0.1	395.00	393.50	19.9	9,179	0.22%
2024/10/23	1.4	398.48	0.6	399.91	398.50	0.7	9,346	0.01%
2024/10/22	0.1	400.60	2	399.76	404.50	-2	9,460	-0.02%
2024/10/21	0.2	400.50	0.3	400.00	400.00	-0.1	9,638	0.00%
2024/10/18	3.1	400.19	4.9	400.86	402.00	-1.8	9,715	-0.02%
2024/10/17	0.2	389.82	0.1	390.10	392.00	0.1	9,709	0.00%
2024/10/16	13.6	390.02	1	393.00	389.00	12.6	9,732	0.13%
2024/10/15	0	0.00	5.4	394.09	398.50	-5.4	9,728	-0.05%
2024/10/14	0.1	385.20	3	383.50	387.50	-3	9,701	-0.03%
2024/10/11	4.1	382.47	3.2	383.09	380.00	0.9	9,785	0.01%
2024/10/09	1.1	381.10	1	385.00	381.50	0.1	9,933	0.00%
2024/10/08	1	372.07	17.4	378.12	382.00	-16.4	10,061	-0.16%
2024/10/07	2.1	370.41	2.2	373.91	372.50	-0.1	10,198	0.00%
2024/10/04	32.9	368.83	3	367.00	366.00	29.9	10,262	0.29%
2024/10/01	4.4	384.06	0	0.00	384.50	4.4	10,168	0.04%
2024/09/30	6.3	386.58	0.3	396.00	380.50	6	10,210	0.06%
2024/09/27	0	0.00	2.5	400.19	400.00	-2.5	10,239	-0.02%
2024/09/26	0	396.93	6	397.92	396.00	-6	10,276	-0.06%
2024/09/25	1	397.53	4	398.75	398.00	-3	10,290	-0.03%
2024/09/24	1	396.89	1	395.00	397.00	0	10,388	0.00%
2024/09/23	0	0.00	1	390.50	390.50	-1	10,459	-0.01%
2024/09/20	2	388.75	0	390.50	387.00	2	10,602	0.02%
2024/09/19	1	390.50	3.1	385.58	391.50	-2.1	10,772	-0.02%
2024/09/18	6.2	379.42	4	381.75	380.00	2.2	10,899	0.02%
2024/09/16	0.1	387.44	2	385.50	385.50	-1.9	11,245	-0.02%
2024/09/13	4	385.00	4	388.49	385.00	0	11,445	0.00%
2024/09/12	2	383.00	8.3	385.51	389.00	-6.3	11,822	-0.05%
2024/09/11	2.1	363.65	0	0.00	364.50	2.1	11,858	0.02%
2024/09/10	5.1	367.99	11	368.41	369.00	-5.9	11,969	-0.05%
2024/09/09	6.2	362.39	0	0.00	362.50	6.2	12,010	0.05%
2024/09/06	3.2	373.19	1	375.00	375.50	2.2	12,102	0.02%
2024/09/05	3.1	371.61	0	0.00	369.00	3.1	12,154	0.03%
2024/09/04	10.1	371.00	2.1	372.82	372.00	8.1	12,210	0.07%
2024/09/03	0.2	393.48	2	394.50	392.50	-1.8	12,133	-0.01%
2024/09/02	5.4	396.15	1	395.00	394.50	4.4	12,204	0.04%
2024/08/30	1.1	401.00	0	0.00	399.50	1.1	12,314	0.01%
2024/08/29	0.3	395.06	3	399.17	397.50	-2.7	12,348	-0.02%
2024/08/28	7	398.00	2	399.25	400.50	5	12,435	0.04%
2024/08/27	0	400.00	1.2	397.08	400.00	-1.2	12,725	-0.01%
2024/08/26	0.1	398.54	0.4	405.00	395.00	-0.3	12,834	0.00%
2024/08/23	0	402.00	2.1	401.19	402.00	-2.1	12,905	-0.02%
2024/08/22	0	0.00	3	402.00	402.00	-3	13,069	-0.02%
2024/08/21	4.1	399.63	0.2	402.25	400.00	3.9	13,296	0.03%
2024/08/20	7.3	404.58	8	405.38	402.50	-0.7	13,237	-0.01%
2024/08/19	1	404.52	0.8	404.74	404.50	0.2	13,330	0.00%
2024/08/16	4	411.00	3.3	411.08	411.00	0.8	13,363	0.01%
2024/08/15	0	0.00	7.1	410.18	409.00	-7.1	13,279	-0.05%
2024/08/14	4	410.50	7.4	407.76	409.00	-3.4	13,290	-0.03%
2024/08/13	0	399.00	1.1	399.55	399.50	-1.1	13,253	-0.01%
2024/08/12	2.1	401.09	7	402.74	399.00	-4.9	13,226	-0.04%
2024/08/09	2.4	391.10	2.4	394.63	387.50	0.1	13,111	0.00%
2024/08/08	0.2	378.26	1.3	378.19	377.00	-1.1	12,930	-0.01%
2024/08/07	4	383.62	1.1	382.09	379.50	2.9	12,816	0.02%
2024/08/06	9.5	364.62	16.4	365.88	373.00	-6.9	12,676	-0.05%
2024/08/05	14.8	351.31	1.2	355.69	351.00	13.6	12,374	0.11%
2024/08/02	18.4	392.53	4.2	395.87	390.00	14.2	12,095	0.12%
2024/08/01	5	421.20	12.4	423.68	424.00	-7.4	11,844	-0.06%
2024/07/31	0.2	408.00	2.2	410.55	414.50	-2	11,706	-0.02%
2024/07/30	1.3	392.02	2.2	398.16	400.00	-0.9	11,768	-0.01%
2024/07/29	0.2	396.74	0.1	399.50	396.00	0.1	11,820	0.00%
2024/07/26	6.2	378.61	0.1	386.50	388.00	6.1	11,765	0.05%
2024/07/23	11.1	380.63	12.2	383.62	389.50	-1.1	11,693	-0.01%
2024/07/22	3.6	375.71	1.4	381.16	373.50	2.2	11,746	0.02%
2024/07/19	1.2	397.65	9.1	399.37	399.00	-7.9	11,627	-0.07%
2024/07/18	2	400.24	7.1	400.09	401.50	-5.1	11,573	-0.04%
2024/07/17	1.1	408.11	5	408.70	411.00	-3.9	11,491	-0.03%
2024/07/16	5.1	411.81	1.1	411.55	412.50	4	11,483	0.03%
2024/07/15	8	415.19	2	413.75	415.00	6	11,559	0.05%
2024/07/12	5.1	425.16	0.7	423.79	422.00	4.4	11,624	0.04%
2024/07/11	1.5	427.46	1.5	432.69	434.00	0	11,595	0.00%
2024/07/10	8.3	416.39	11.6	418.64	420.50	-3.3	11,619	-0.03%
2024/07/09	5	405.03	5.6	401.06	410.00	-0.6	11,493	-0.01%
2024/07/08	3.1	397.66	22.3	399.31	402.00	-19.2	11,323	-0.17%
2024/07/05	8.1	389.01	12.3	389.22	387.00	-4.2	11,237	-0.04%
2024/07/04	1	383.50	6	382.75	382.00	-5	11,163	-0.04%
2024/07/03	11.2	379.52	1	382.50	379.50	10.2	11,115	0.09%
2024/07/02	8.4	384.18	8	384.31	383.00	0.4	11,125	0.00%
2024/07/01	6	390.75	23.6	391.92	390.50	-17.6	11,049	-0.16%
2024/06/28	6.2	391.68	20.1	393.03	387.50	-14	11,059	-0.13%
2024/06/26	12.6	387.34	2	385.00	385.00	10.6	11,092	0.10%
2024/06/25	13	378.97	20.7	384.73	387.00	-7.7	11,016	-0.07%
2024/06/24	5.3	375.68	5.7	378.57	376.50	-0.4	10,916	0.00%
2024/06/21	15.3	382.53	19.9	381.16	383.00	-4.6	11,037	-0.04%
2024/06/20	11.1	367.17	3.2	369.19	369.50	7.9	10,927	0.07%
2024/06/19	3.4	366.44	32.3	366.12	367.00	-28.8	11,721	-0.25%
2024/06/18	5.4	347.11	7.5	348.07	348.00	-2.1	11,846	-0.02%
2024/06/17	10.2	353.23	7	354.14	352.00	3.2	11,887	0.03%
2024/06/14	7.2	352.85	0.2	351.75	353.50	7	11,972	0.06%
2024/06/13	2.1	345.21	5.4	349.34	353.50	-3.3	11,908	-0.03%
2024/06/12	5	346.50	1.2	349.99	344.00	3.8	11,875	0.03%
2024/06/11	5.3	337.35	3.1	340.73	340.50	2.2	11,852	0.02%
2024/06/07	0.2	340.59	0	0.00	345.00	0.2	11,881	0.00%
2024/06/06	1.6	344.88	1.1	349.86	345.00	0.5	11,944	0.00%
2024/06/05	0	0.00	0.6	343.41	346.00	-0.6	11,985	0.00%
2024/06/04	0.1	340.00	1	345.00	336.50	-0.9	12,343	-0.01%
2024/06/03	2.7	336.06	3.2	337.53	337.00	-0.5	12,315	0.00%
2024/05/31	2.1	326.04	2	328.75	325.00	0.1	12,302	0.00%
2024/05/30	11.7	331.63	2.2	333.36	330.00	9.5	12,123	0.08%
2024/05/29	1.3	344.04	3.3	345.42	341.50	-2	12,215	-0.02%
2024/05/28	0	0.00	6.5	350.77	346.50	-6.5	12,124	-0.05%
2024/05/27	6	336.00	10.5	341.16	346.00	-4.5	12,030	-0.04%
2024/05/24	2.2	329.34	4.4	327.27	328.00	-2.2	11,851	-0.02%
2024/05/23	1.2	327.75	5.2	329.63	329.50	-4	11,778	-0.03%
2024/05/22	5	325.01	6.7	325.19	327.50	-1.7	11,744	-0.01%
2024/05/20	2.2	318.05	0	0.00	318.00	2.2	11,705	0.02%
2024/05/17	1.2	322.33	4	322.50	322.50	-2.8	11,644	-0.02%
2024/05/16	2	323.00	0	0.00	320.00	2	11,623	0.02%
2024/05/15	3	321.00	1.4	318.52	319.00	1.7	11,678	0.01%
2024/05/14	3	316.17	0	0.00	316.00	3	11,858	0.03%
2024/05/13	1.1	315.91	0.5	317.00	316.50	0.6	11,891	0.01%
2024/05/10	0	320.00	0	0.00	319.00	0	11,859	0.00%
2024/05/08	2.3	321.00	0	0.00	321.00	2.3	11,988	0.02%
2024/05/07	0	0.00	6.1	325.28	326.00	-6.1	12,034	-0.05%
2024/05/06	3.8	323.32	0	0.00	322.00	3.8	12,002	0.03%
2024/05/03	3	322.67	20.5	323.00	327.50	-17.5	11,871	-0.15%
2024/05/02	17.5	309.53	2	308.00	309.50	15.5	11,660	0.13%
2024/04/30	3.1	322.53	2	323.00	320.50	1.1	11,552	0.01%
2024/04/29	1	317.50	5.4	321.35	321.00	-4.4	11,523	-0.04%
2024/04/26	3	315.17	1.6	317.25	315.00	1.4	11,528	0.01%
2024/04/25	0	0.00	2.8	307.93	306.00	-2.8	11,440	-0.02%
2024/04/24	1	303.50	2	303.75	304.00	-1	11,454	-0.01%
2024/04/23	2.6	299.36	0	0.00	297.50	2.6	11,630	0.02%
2024/04/22	6.4	298.33	1	300.99	300.00	5.4	11,707	0.05%
2024/04/19	6.2	299.35	2.1	300.55	298.50	4.1	11,655	0.03%
2024/04/18	2	301.75	1.7	306.62	309.00	0.3	11,503	0.00%
2024/04/17	3.1	296.18	0	0.00	300.50	3.1	11,382	0.03%
2024/04/16	12.5	296.22	0	0.00	293.00	12.5	11,428	0.11%
2024/04/15	6.9	309.84	6	309.17	308.00	0.9	11,364	0.01%
2024/04/12	5.4	317.80	0	0.00	317.00	5.4	11,250	0.05%
2024/04/11	7	319.97	10.1	320.57	319.50	-3.1	11,177	-0.03%
2024/04/10	5.3	329.93	4.1	330.35	328.00	1.2	10,983	0.01%
2024/04/09	3	331.50	3	333.00	334.00	0	10,950	0.00%
2024/04/08	2	337.75	2	337.50	334.00	0	10,910	0.00%
2024/04/03	3.2	332.57	2	333.75	332.00	1.2	10,795	0.01%
2024/04/02	4.1	332.74	2.4	337.63	338.00	1.7	10,773	0.02%
2024/04/01	1.6	336.58	1.4	338.20	334.50	0.3	10,704	0.00%
2024/03/29	1.3	343.35	1.5	347.33	341.00	-0.2	10,582	0.00%
2024/03/28	1.5	341.39	2.3	342.98	342.50	-0.8	10,405	-0.01%
2024/03/27	4	341.50	5	345.90	341.50	-1	10,303	-0.01%
2024/03/26	3.7	344.97	12.2	347.37	343.50	-8.5	10,120	-0.08%
2024/03/25	3.1	355.50	3	354.83	352.50	0.1	9,830	0.00%
2024/03/22	6.4	356.00	27.1	354.52	358.00	-20.7	9,577	-0.22%
2024/03/21	4.2	336.50	14.3	330.23	338.00	-10.1	8,616	-0.12%
2024/03/20	1	317.00	2.1	315.69	316.00	-1.1	8,247	-0.01%
2024/03/19	2	315.01	12.9	316.60	320.00	-10.9	8,104	-0.13%
2024/03/18	2.2	304.82	1	305.00	306.00	1.2	7,874	0.02%
2024/03/15	4	304.60	3.1	306.47	303.00	0.9	7,937	0.01%
2024/03/14	3.1	311.52	3	311.17	310.50	0.1	7,801	0.00%
2024/03/13	1	314.00	5	314.70	314.50	-4	7,698	-0.05%
2024/03/12	3	312.50	15.4	314.27	312.50	-12.4	7,540	-0.16%
2024/03/11	4.7	311.40	3	306.83	308.00	1.7	7,417	0.02%
2024/03/08	10.9	309.34	30	308.90	312.00	-19.1	7,338	-0.26%
2024/03/07	1.4	298.10	10	298.35	297.00	-8.6	6,824	-0.13%
2024/03/06	0	0.00	3	295.50	295.00	-3	6,725	-0.04%
2024/03/05	2.3	291.35	4.2	290.81	290.50	-1.9	6,720	-0.03%
2024/03/04	3	295.00	5.7	295.98	293.50	-2.7	6,654	-0.04%
2024/03/01	2.1	293.26	1.3	293.23	293.50	0.8	6,504	0.01%
2024/02/29	1.1	292.01	2.2	293.09	294.50	-1.1	6,488	-0.02%
2024/02/27	2.1	288.81	1	289.50	289.00	1.1	6,458	0.02%
2024/02/26	0.2	293.58	0	0.00	295.00	0.2	6,412	0.00%
2024/02/23	5.2	293.60	3.5	293.93	292.50	1.7	6,404	0.03%
2024/02/22	0	0.00	1	293.50	293.50	-1	6,351	-0.02%
2024/02/21	3	289.51	0	0.00	291.00	3	6,340	0.05%
2024/02/20	9	291.94	2	292.00	292.50	7	6,320	0.11%
2024/02/19	1.4	293.96	1	294.00	292.00	0.4	6,335	0.01%
2024/02/16	8	291.25	12.1	290.93	291.50	-4.1	6,385	-0.06%
2024/02/15	8.2	284.91	6	288.33	284.50	2.2	6,357	0.03%
2024/02/05	3	287.83	0	0.00	287.50	3	6,132	0.05%
2024/02/02	0	0.00	2	287.00	286.00	-2	6,115	-0.03%
2024/02/01	7	283.79	7	282.71	285.00	0	6,110	0.00%
2024/01/31	15.5	281.65	1	281.00	280.00	14.5	6,117	0.24%
2024/01/30	4.5	287.50	1	286.00	286.00	3.5	5,976	0.06%
2024/01/29	2	292.50	4	292.88	293.00	-2	6,004	-0.03%
2024/01/26	4.1	289.11	0	0.00	287.50	4.1	6,080	0.07%
2024/01/25	5.7	285.35	0	0.00	284.00	5.7	6,156	0.09%
2024/01/24	2.5	291.54	1	289.00	289.00	1.5	6,165	0.02%
2024/01/23	5.2	293.94	6.2	292.63	293.50	-1	6,207	-0.02%
2024/01/22	2.4	290.19	2.2	291.10	291.00	0.2	6,166	0.00%
2024/01/19	4.1	284.45	2.2	283.09	285.00	1.9	6,104	0.03%
2024/01/18	3.3	279.53	0	0.00	277.00	3.3	6,107	0.05%
2024/01/17	11.3	281.85	2	279.50	279.50	9.3	6,057	0.15%
2024/01/16	5.4	289.57	3	289.50	289.50	2.4	5,892	0.04%
2024/01/15	1.3	294.29	0	0.00	295.50	1.3	5,752	0.02%
2024/01/12	0.5	294.57	0	0.00	293.50	0.5	5,865	0.01%
2024/01/11	1.4	292.61	3	294.00	293.00	-1.6	5,862	-0.03%
2024/01/10	5	290.49	2	292.00	291.00	3	5,843	0.05%
2024/01/09	10.9	298.86	1	296.00	295.50	9.9	5,702	0.17%
2024/01/08	0	307.50	1	308.50	306.00	-1	5,582	-0.02%
2024/01/04	5	304.60	1	305.00	304.00	4	5,688	0.07%
2024/01/03	1.2	304.31	0	0.00	304.50	1.2	5,779	0.02%
2024/01/02	0.2	311.43	10	310.00	310.00	-9.8	5,754	-0.17%
2023/12/29	0	312.68	10	313.25	313.50	-10	5,791	-0.17%
2023/12/28	1.1	314.00	9	314.00	313.00	-7.9	5,826	-0.14%
2023/12/27	2.1	312.98	3	312.50	313.00	-0.9	5,883	-0.02%
2023/12/26	4.5	310.56	2	309.75	310.50	2.5	5,907	0.04%
2023/12/25	1.1	307.48	1	307.00	306.50	0.1	5,903	0.00%
2023/12/22	0	307.50	0	0.00	305.50	0	6,004	0.00%
2023/12/21	0	305.00	0	0.00	303.50	0	6,072	0.00%
2023/12/20	1.1	306.40	1	306.00	305.50	0.1	6,150	0.00%
2023/12/19	3	304.17	0	0.00	302.50	3	6,138	0.05%
2023/12/18	2	308.00	0	0.00	307.00	2	6,178	0.03%
2023/12/15	8	315.44	54	314.52	313.00	-46	6,146	-0.75%
2023/12/14	0	0.00	1	305.00	305.50	-1	6,008	-0.02%
2023/12/13	5.1	301.30	4	301.00	303.00	1.1	6,011	0.02%
2023/12/12	56.4	301.25	1	301.50	301.00	55.4	5,999	0.92%
2023/12/11	1	311.50	0	0.00	310.50	1	5,934	0.02%
2023/12/07	0.1	311.50	0	0.00	311.00	0.1	5,973	0.00%
2023/12/06	3	310.69	0	0.00	310.00	3	6,025	0.05%
2023/12/05	1.1	313.83	0	0.00	310.50	1.1	6,011	0.02%
2023/12/04	0	319.95	1	319.00	320.50	-1	5,951	-0.02%
2023/12/01	2	319.24	1	318.50	319.50	1	6,001	0.02%
2023/11/30	5	316.51	3	317.33	316.50	2	5,996	0.03%
2023/11/29	5	318.30	2	317.25	317.00	3	5,930	0.05%
2023/11/28	2	315.28	2	319.50	318.50	0	5,893	0.00%
2023/11/27	0	314.50	1	314.00	314.50	-1	5,879	-0.02%
2023/11/24	1.6	317.65	3	318.50	316.50	-1.4	5,880	-0.02%
2023/11/22	4	308.38	0	0.00	307.50	4	5,845	0.07%
2023/11/21	15	309.07	3.1	309.35	310.50	11.9	5,871	0.20%
2023/11/20	1	303.51	1	306.50	306.00	0	5,912	0.00%
2023/11/17	1.1	306.09	1	307.50	305.00	0.1	5,912	0.00%
2023/11/16	1	305.00	3	307.33	305.00	-2	5,923	-0.03%
2023/11/15	4	306.88	5	307.60	306.50	-1	5,902	-0.02%
2023/11/14	3.1	296.55	2	299.75	299.50	1.1	5,918	0.02%
2023/11/13	0	301.00	0	0.00	299.50	0	5,947	0.00%
2023/11/10	1	304.00	0	0.00	303.50	1	5,980	0.02%
2023/11/09	0.8	304.00	0.8	304.00	302.00	0	6,035	0.00%
2023/11/08	3.1	300.87	0	0.00	301.00	3.1	6,034	0.05%
2023/11/07	1	306.01	0	0.00	306.00	1	6,042	0.02%
2023/11/06	3.1	310.64	2	310.25	308.00	1.1	6,106	0.02%
2023/11/03	4	303.63	2.5	304.20	304.00	1.5	6,010	0.03%
2023/11/02	1.1	297.50	7	297.79	298.50	-5.9	5,943	-0.10%
2023/11/01	13.3	286.58	6	286.75	287.00	7.3	5,924	0.12%
2023/10/31	6.3	293.37	1	298.00	290.50	5.3	5,931	0.09%
2023/10/30	5	295.01	0	0.00	295.00	5	6,209	0.08%
2023/10/27	7.3	297.59	1	300.00	295.00	6.3	6,405	0.10%
2023/10/26	2.5	300.12	0	0.00	298.00	2.5	6,666	0.04%
2023/10/25	7.2	305.87	0	306.00	305.50	7.1	6,654	0.11%
2023/10/24	0	309.06	1	308.00	308.00	-1	6,595	-0.01%
2023/10/20	1.1	309.24	1	311.00	309.00	0.1	6,628	0.00%
2023/10/19	1.2	313.52	2	313.50	317.50	-0.8	6,545	-0.01%
2023/10/18	2.1	319.03	5	319.00	317.50	-2.9	6,589	-0.04%
2023/10/17	1.2	326.67	0	0.00	321.50	1.2	6,551	0.02%
2023/10/16	3	325.00	1	327.00	325.00	2	6,623	0.03%
2023/10/13	2.2	329.14	0	0.00	328.50	2.2	6,669	0.03%
2023/10/12	1	335.52	0	0.00	336.00	1	6,647	0.02%
2023/10/11	2	339.00	0	0.00	338.50	2	6,721	0.03%
2023/10/05	1	340.91	5.2	338.40	338.00	-4.2	6,899	-0.06%
2023/10/04	0	333.00	0	0.00	333.00	0	6,942	0.00%
2023/10/03	2	336.77	3.1	339.71	336.50	-1.1	6,933	-0.02%
2023/10/02	1	333.00	6	334.91	335.50	-5	6,932	-0.07%
2023/09/28	1	326.46	2	327.75	324.50	-1	7,020	-0.01%
2023/09/27	0.1	323.26	0	0.00	323.00	0.1	7,075	0.00%
2023/09/26	7.4	330.51	0	0.00	326.50	7.4	7,120	0.10%
2023/09/25	1.5	336.00	1	336.47	336.50	0.5	7,247	0.01%
2023/09/22	2.2	326.56	0	0.00	328.50	2.2	7,260	0.03%
2023/09/21	3.1	323.67	2	326.25	325.00	1.1	7,321	0.02%
2023/09/20	1	331.00	0	0.00	330.50	1	7,280	0.01%
2023/09/19	2.1	330.47	1	328.50	330.50	1.1	7,372	0.02%
2023/09/18	2	334.75	0	0.00	330.50	2	7,598	0.03%
2023/09/15	5.1	339.72	0.4	341.00	340.00	4.7	7,762	0.06%
2023/09/14	0	0.00	2.5	337.00	338.00	-2.5	7,877	-0.03%
2023/09/13	3.1	330.57	1	330.50	331.50	2.1	8,001	0.03%
2023/09/12	5	332.00	2	332.00	332.50	3	8,360	0.04%
2023/09/11	2.2	332.52	2	333.75	331.50	0.2	8,651	0.00%
2023/09/08	4.1	340.80	11.1	340.57	340.00	-7	8,860	-0.08%
2023/09/07	0	345.00	0.2	345.50	343.00	-0.2	9,100	0.00%
2023/09/06	15.1	346.48	1	345.00	345.00	14.1	9,296	0.15%
2023/09/05	1	346.52	2	347.75	348.50	-1	9,306	-0.01%
2023/09/04	3.4	345.39	0	0.00	346.00	3.4	9,405	0.04%
2023/09/01	1	346.00	1	348.00	346.00	0	9,557	0.00%
2023/08/31	2	346.00	0	0.00	346.00	2	9,592	0.02%
2023/08/30	2.5	349.90	1	349.50	346.50	1.5	9,628	0.02%
2023/08/29	0	0.00	4.5	344.17	346.50	-4.5	9,712	-0.05%
2023/08/28	0	343.50	0	0.00	342.50	0	9,696	0.00%
2023/08/25	13.2	347.93	1	345.50	345.50	12.2	9,795	0.12%
2023/08/24	4.3	354.78	4	356.25	357.00	0.3	9,803	0.00%
2023/08/23	1.1	349.46	1	349.50	348.00	0.1	9,787	0.00%
2023/08/22	1	345.50	1	348.00	349.50	0	9,963	0.00%
2023/08/21	1	341.50	5	342.60	343.00	-4	10,001	-0.04%
2023/08/18	5.2	337.74	2	338.75	341.50	3.2	9,988	0.03%
2023/08/17	2.4	349.52	1	345.50	348.00	1.4	9,892	0.01%
2023/08/16	1.5	349.96	0	0.00	350.00	1.5	9,820	0.02%
2023/08/15	1.3	354.08	0	0.00	351.50	1.3	9,831	0.01%
2023/08/14	2	349.25	1.1	349.20	350.50	0.9	9,822	0.01%
2023/08/11	2	354.75	2	356.25	357.00	0	9,848	0.00%
2023/08/10	2.1	350.98	1	349.53	351.50	1.1	9,791	0.01%
2023/08/09	2	357.75	1	358.00	357.50	1	9,727	0.01%
2023/08/08	3	360.33	0	0.00	360.50	3	9,738	0.03%
2023/08/07	5	367.59	11.3	368.82	363.50	-6.3	9,713	-0.06%
2023/08/04	2.3	361.28	0	0.00	361.50	2.3	9,620	0.02%
2023/08/02	5.4	370.23	1.2	361.66	361.00	4.2	9,505	0.04%
2023/08/01	3	370.83	4	372.88	372.50	-1	9,159	-0.01%
2023/07/31	8.1	381.26	9.2	380.28	365.50	-1.1	8,946	-0.01%
2023/07/28	0.2	368.00	4	358.50	366.50	-3.8	8,651	-0.04%
2023/07/27	1.1	358.10	0	0.00	358.50	1.1	8,573	0.01%
2023/07/26	3.2	364.86	6	366.42	360.50	-2.8	8,666	-0.03%
2023/07/25	2.1	366.07	8	368.19	364.00	-5.9	8,722	-0.07%
2023/07/24	3	358.34	2	356.75	361.00	1	8,664	0.01%
2023/07/21	0	353.58	3.1	357.71	359.50	-3	8,724	-0.03%
2023/07/20	1	358.50	1	356.50	356.50	0	8,725	0.00%
2023/07/19	7.1	360.50	3	359.67	357.00	4.1	8,726	0.05%
2023/07/18	5.2	367.00	22	371.55	365.50	-16.8	8,706	-0.19%
2023/07/17	2	367.75	1.1	368.42	368.50	0.9	8,665	0.01%
2023/07/14	7	367.08	0	369.00	368.00	7	8,671	0.08%
2023/07/13	5.3	377.43	7.3	375.81	370.50	-2	8,592	-0.02%
2023/07/12	1	362.50	1.3	362.37	363.00	-0.3	8,481	0.00%
2023/07/11	0	0.00	4	359.00	359.50	-4	8,712	-0.05%
2023/07/10	0.1	350.17	4	350.25	348.50	-3.9	8,663	-0.05%
2023/07/07	7	350.00	3	349.17	348.00	4	8,645	0.05%
2023/07/06	3.1	355.11	8	355.75	354.00	-4.9	8,604	-0.06%
2023/07/05	0.3	367.01	8	366.69	366.00	-7.7	8,456	-0.09%
2023/07/04	4.3	363.41	8.2	365.66	367.00	-3.9	8,386	-0.05%
2023/07/03	7.2	360.73	15	359.13	362.50	-7.8	8,333	-0.09%
2023/06/30	14	340.82	6	343.25	344.50	8	8,191	0.10%
2023/06/29	3	351.00	17	354.18	349.50	-14	8,124	-0.17%
2023/06/28	17	348.30	5.1	347.02	347.00	11.9	8,085	0.15%
2023/06/27	9.1	347.06	0.3	348.00	345.00	8.7	8,099	0.11%
2023/06/26	24.2	350.35	0	0.00	348.00	24.2	8,031	0.30%
2023/06/21	17	364.91	0	0.00	364.00	17	7,849	0.22%
2023/06/20	12.1	371.18	0	0.00	369.00	12.1	7,663	0.16%
2023/06/19	17.1	369.53	8	374.44	375.50	9.1	7,520	0.12%
2023/06/16	7.6	378.09	6.1	377.89	371.50	1.5	7,356	0.02%
2023/06/15	5.5	368.40	11.7	364.78	370.00	-6.2	6,961	-0.09%
2023/06/14	11.3	351.64	14.3	351.88	353.00	-3	6,673	-0.04%
2023/06/13	2.9	343.43	5.4	341.93	343.00	-2.6	6,422	-0.04%
2023/06/12	2.1	336.29	2	338.50	336.00	0.1	6,199	0.00%
2023/06/09	1.1	323.64	7	325.79	323.00	-6	6,062	-0.10%
2023/06/08	5	325.00	0.2	328.50	325.00	4.8	6,008	0.08%
2023/06/07	2.4	324.04	30.3	322.05	328.50	-28	5,959	-0.47%
2023/06/06	6.1	316.43	0	0.00	316.00	6.1	5,807	0.10%
2023/06/05	0	0.00	2	319.50	319.50	-2	5,826	-0.03%
2023/06/02	3	311.84	1	315.50	315.00	2	5,989	0.03%
2023/06/01	0	316.50	0	0.00	316.50	0	5,949	0.00%
2023/05/31	1	316.50	1	317.00	316.50	0	5,947	0.00%
2023/05/30	2	314.00	1	315.00	314.00	1	5,850	0.02%
2023/05/29	3	316.50	0.2	317.00	315.50	2.8	5,880	0.05%
2023/05/26	3	316.33	2	316.00	318.00	1	5,899	0.02%
2023/05/25	1	305.00	11	307.64	308.00	-10	5,791	-0.17%
2023/05/24	5	302.50	1	302.50	305.00	4	5,783	0.07%
2023/05/23	2	304.00	2	303.25	302.50	0	5,777	0.00%
2023/05/22	5	305.00	0.2	307.50	305.50	4.8	5,764	0.08%
2023/05/19	1	308.00	0	0.00	306.50	1	5,779	0.02%
2023/05/18	1	307.50	5	307.30	306.50	-4	5,779	-0.07%
2023/05/17	0	0.00	6.1	304.33	305.00	-6.1	5,729	-0.11%
2023/05/16	1	300.50	1	301.00	300.50	0	5,684	0.00%
2023/05/15	0	0.00	2	302.00	300.50	-2	5,704	-0.04%
2023/05/12	1.1	297.14	0	0.00	297.50	1.1	5,716	0.02%
2023/05/11	1.1	297.14	0	0.00	297.00	1.1	5,780	0.02%
2023/05/10	2	302.75	2	303.00	301.50	0	5,829	0.00%
2023/05/09	0	304.00	0	0.00	304.00	0	5,846	0.00%
2023/05/08	0	305.00	3	305.17	305.50	-3	5,872	-0.05%
2023/05/05	1	300.01	0	0.00	303.00	1	5,953	0.02%
2023/05/04	0	0.00	3.4	303.82	304.00	-3.4	6,033	-0.06%
2023/05/02	7	298.29	5	298.00	298.00	2	6,157	0.03%
2023/04/28	1	299.00	0	0.00	300.00	1	6,268	0.02%
2023/04/27	0	0.00	1	297.00	295.50	-1	6,235	-0.02%
2023/04/26	3.4	292.50	0	0.00	294.00	3.4	6,241	0.05%
2023/04/25	5.1	298.11	2	302.75	297.00	3.1	6,177	0.05%
2023/04/24	2	300.01	0	0.00	302.50	2	6,173	0.03%
2023/04/21	2	302.27	1	301.50	303.00	1	6,200	0.02%
2023/04/20	1	308.04	0	309.00	306.50	1	6,150	0.02%
2023/04/19	2	307.25	1	305.50	305.50	1	6,182	0.02%
2023/04/18	3	309.33	2	309.00	307.50	1	6,219	0.02%
2023/04/17	4	309.27	2	312.00	310.00	2	6,239	0.03%
2023/04/14	7.4	312.01	6.5	315.18	314.50	0.9	6,200	0.01%
2023/04/13	0	299.00	1	300.00	300.50	-1	5,923	-0.02%
2023/04/12	1	298.01	10	300.00	298.50	-9	5,907	-0.15%
2023/04/11	0	297.50	0	298.00	299.00	0	5,890	0.00%
2023/04/10	0	0.00	1	296.00	295.00	-1	5,858	-0.02%
2023/04/07	0	294.22	0.1	294.00	294.00	-0.1	5,841	0.00%
2023/04/06	11.3	295.50	0	0.00	294.50	11.3	5,812	0.19%
2023/03/31	0	0.00	1	299.50	301.00	-1	5,773	-0.02%
2023/03/30	0	295.50	0	0.00	295.50	0	5,729	0.00%
2023/03/29	1	297.00	0	0.00	295.50	1	5,736	0.02%
2023/03/28	0	298.50	5	299.90	298.50	-5	5,722	-0.09%
2023/03/27	3	298.83	0	0.00	300.00	3	5,663	0.05%
2023/03/24	0	0.00	26	298.79	300.50	-26	5,686	-0.46%
2023/03/23	11	292.14	10	294.50	294.50	1	5,641	0.02%
2023/03/22	4	294.13	14	297.11	295.00	-10	5,693	-0.18%
2023/03/21	0	0.00	6	292.42	293.00	-6	5,745	-0.10%
2023/03/20	2	287.50	2	287.00	287.50	0	5,733	0.00%
2023/03/17	0.2	288.50	0	0.00	286.50	0.2	5,758	0.00%
2023/03/16	7	287.57	6.2	288.97	286.50	0.8	5,757	0.01%
2023/03/15	5	288.80	15	290.13	289.00	-10	5,803	-0.17%
2023/03/14	8.1	285.69	0	0.00	285.00	8.1	5,821	0.14%
2023/03/13	2	289.51	1	287.50	292.00	1	5,739	0.02%
2023/03/10	11	290.77	0	0.00	290.00	11	5,743	0.19%
2023/03/09	0	296.00	0	0.00	295.50	0	5,756	0.00%
2023/03/08	5	297.51	0	0.00	298.50	5	5,826	0.09%
2023/03/07	12	302.42	28	301.64	301.50	-16	5,820	-0.27%
2023/03/06	0	0.00	25	291.30	290.00	-25	5,662	-0.44%
2023/03/03	0	290.00	0	0.00	288.00	0	5,664	0.00%
2023/03/02	0	290.00	0	0.00	289.50	0	5,714	0.00%
2023/03/01	3	286.00	6	289.83	289.50	-3	5,716	-0.05%
2023/02/24	35	288.29	1	288.00	286.50	34	5,699	0.60%
2023/02/23	3.1	289.77	0	290.50	290.00	3.1	5,649	0.05%
2023/02/22	13	291.54	0	0.00	290.00	13	5,588	0.23%
2023/02/21	0	0.00	8	296.94	297.50	-8	5,550	-0.14%
2023/02/20	2	294.75	0	295.50	295.00	2	5,656	0.04%
2023/02/17	8	294.19	0	0.00	294.50	8	5,784	0.14%
2023/02/16	11	299.91	32.1	297.46	299.00	-21.1	5,823	-0.36%
2023/02/15	23	293.07	10	294.00	293.00	13	5,936	0.22%
2023/02/14	11	294.95	11	295.00	294.00	0	5,917	0.00%
2023/02/13	10	294.00	11	294.09	294.00	-1	5,943	-0.02%
2023/02/10	21	292.52	22	293.52	294.00	-1	5,965	-0.02%
2023/02/09	11	290.96	0	0.00	292.00	11	5,975	0.18%
2023/02/08	1	296.00	0	0.00	296.00	1	5,896	0.02%
2023/02/07	0.4	296.25	1.1	295.62	296.00	-0.6	5,855	-0.01%
2023/02/06	1	298.00	0	0.00	297.00	1	5,927	0.02%
2023/02/03	5	299.60	7	299.79	301.50	-2	5,966	-0.03%
2023/02/02	11	295.73	20	296.75	298.00	-9	5,943	-0.15%
2023/02/01	21.1	293.68	16	293.41	294.50	5.1	5,918	0.09%
2023/01/31	1	290.00	3	289.00	289.00	-2	5,901	-0.03%
2023/01/30	9.1	285.70	8	288.81	288.50	1.1	5,870	0.02%
2023/01/17	0.3	286.50	1	286.00	286.00	-0.7	5,796	-0.01%
2023/01/16	1	284.50	1.1	282.03	281.50	-0.1	5,822	0.00%
2023/01/13	0	280.00	2	278.75	277.50	-2	5,821	-0.03%
2023/01/12	4.2	279.46	1	280.50	277.00	3.2	5,840	0.05%
2023/01/11	22	285.05	3	285.17	286.00	19	5,798	0.33%
2023/01/10	1	282.50	1.1	285.42	283.50	-0.1	5,843	0.00%
2023/01/09	4.3	277.02	3.1	279.81	283.00	1.2	5,912	0.02%
2023/01/06	3.2	273.43	1	273.96	272.00	2.1	5,888	0.04%
2023/01/05	3.1	282.09	0	0.00	278.50	3.1	5,870	0.05%
2023/01/04	2	283.50	3	285.67	284.00	-1	5,910	-0.02%
2023/01/03	2	284.76	0	0.00	285.50	2	6,007	0.03%
2022/12/30	0	0.00	2.6	287.11	286.50	-2.6	6,022	-0.04%
2022/12/29	1	279.51	0	0.00	281.00	1	6,145	0.02%
2022/12/28	4	279.65	3	281.17	282.50	1	6,219	0.02%
2022/12/27	2	284.00	2	284.25	284.00	0	6,224	0.00%
2022/12/26	0.1	281.58	0	0.00	282.00	0.1	6,244	0.00%
2022/12/23	2	280.54	1	280.50	281.00	1	6,314	0.02%
2022/12/22	0	286.50	1	287.00	286.50	-1	6,337	-0.02%
2022/12/21	0.1	284.06	1	282.50	283.50	-0.9	6,394	-0.01%
2022/12/20	1.1	283.24	0	0.00	283.00	1.1	6,408	0.02%
2022/12/19	1	288.01	0	0.00	290.00	1	6,432	0.02%
2022/12/16	2	289.75	0	0.00	291.00	2	6,428	0.03%
2022/12/15	2	293.50	1	295.50	295.50	1	6,382	0.02%
2022/12/14	0	292.76	1	295.00	295.50	-1	6,367	-0.02%
2022/12/13	1	291.50	0	0.00	291.50	1	6,326	0.02%
2022/12/12	0	293.50	0	0.00	293.50	0	6,268	0.00%
2022/12/09	0	294.00	0.1	294.00	294.50	-0.1	6,337	0.00%
2022/12/08	2	292.00	2	291.25	294.50	0	6,341	0.00%
2022/12/07	2	293.75	4	294.50	294.50	-2	6,355	-0.03%
2022/12/06	0	300.00	1.3	301.11	301.00	-1.3	6,334	-0.02%
2022/12/05	0	302.00	0	303.00	302.50	0	6,325	0.00%
2022/12/02	1	303.50	0	0.00	305.00	1	6,404	0.02%
2022/12/01	1	305.00	8.1	303.79	305.00	-7.1	6,403	-0.11%
2022/11/30	1	298.50	0	0.00	302.00	1	6,349	0.02%
2022/11/29	0	0.00	0.2	295.50	298.00	-0.2	6,266	0.00%
2022/11/28	3.1	294.67	0.6	293.56	293.00	2.5	6,246	0.04%
2022/11/25	4.1	299.54	1	302.00	302.00	3.1	6,239	0.05%
2022/11/24	0.1	296.11	5.2	300.00	302.00	-5.1	6,203	-0.08%
2022/11/23	1.1	296.29	1	296.00	295.50	0.1	6,181	0.00%
2022/11/22	1	289.02	1	290.00	293.50	0	6,208	0.00%
2022/11/21	0	291.50	2	293.50	293.50	-2	6,198	-0.03%
2022/11/17	1	290.50	1.2	290.96	292.00	-0.2	6,157	0.00%
2022/11/16	2	290.00	19	292.37	288.50	-17	6,191	-0.27%
2022/11/15	3	291.67	3.1	291.42	293.00	-0.1	6,108	0.00%
2022/11/14	1	285.50	2.2	285.95	285.50	-1.2	5,980	-0.02%
2022/11/11	5	283.99	4.4	281.73	283.50	0.6	5,919	0.01%
2022/11/10	2	270.50	2	270.50	271.00	0	5,787	0.00%
2022/11/08	0	0.00	0.1	275.00	274.00	-0.1	5,811	0.00%
2022/11/07	0	0.00	16.2	272.23	273.00	-16.2	5,827	-0.28%
2022/11/04	1	268.00	3	268.50	269.50	-2	5,873	-0.03%
2022/11/03	3	265.34	0	0.00	267.00	3	5,942	0.05%
2022/11/02	12.1	267.71	15.1	270.00	268.50	-3	5,982	-0.05%
2022/11/01	0	0.00	10	260.50	261.00	-10	5,890	-0.17%
2022/10/31	11	257.45	1	257.50	257.50	10	5,861	0.17%
2022/10/28	1	259.00	1	263.00	258.00	0	5,930	0.00%
2022/10/27	3	258.33	1	258.00	258.00	2	5,946	0.03%
2022/10/26	1.2	255.60	2	255.75	256.00	-0.8	6,026	-0.01%
2022/10/25	26.5	262.55	12	256.58	259.50	14.5	5,989	0.24%
2022/10/21	1	266.50	1	271.00	267.00	0	6,001	0.00%
2022/10/20	1.1	261.57	1	264.50	265.50	0.1	5,987	0.00%
2022/10/19	1.3	269.45	5	268.80	268.00	-3.7	5,926	-0.06%
2022/10/18	2	276.00	1	274.50	272.50	1	5,938	0.02%
2022/10/17	4	268.50	0	0.00	268.50	4	5,911	0.07%
2022/10/14	12	269.37	10	267.00	266.00	2	5,871	0.03%
2022/10/13	0	268.00	1	268.00	268.00	-1	5,867	-0.02%
2022/10/12	3	269.67	2	270.50	272.00	1	5,811	0.02%
2022/10/11	1.4	266.53	1	267.00	264.50	0.4	5,770	0.01%
2022/10/07	0	275.00	0	0.00	275.00	0	5,720	0.00%
2022/10/06	1	277.00	4	277.50	278.50	-3	5,778	-0.05%
2022/10/05	0	0.00	7.2	269.13	269.50	-7.2	5,777	-0.13%
2022/10/04	0	0.00	30	257.50	258.50	-30	5,738	-0.52%
2022/10/03	26	251.19	11	253.50	252.00	15	5,734	0.26%
2022/09/30	5	245.91	1	251.50	253.00	4	5,806	0.07%
2022/09/29	24	252.73	2	252.75	252.50	22	5,831	0.38%
2022/09/28	2.1	253.65	2	255.25	252.00	0.1	5,843	0.00%
2022/09/27	11	260.41	10	262.50	262.00	1	5,842	0.02%
2022/09/26	3.2	260.46	1	260.50	260.50	2.2	5,877	0.04%
2022/09/23	1	266.51	0	0.00	266.50	1	5,917	0.02%
2022/09/22	20	262.50	30	267.00	270.00	-10	5,978	-0.17%
2022/09/21	0	268.00	0	0.00	267.00	0	6,024	0.00%
2022/09/20	2	270.50	1	271.50	271.00	1	6,062	0.02%
2022/09/19	11	267.50	11	269.59	269.00	0	6,091	0.00%
2022/09/16	11	268.27	23	264.65	264.50	-12	6,157	-0.19%
2022/09/15	0	0.00	12.1	270.50	270.50	-12.1	6,167	-0.20%
2022/09/14	12	268.42	15	268.17	268.00	-3	6,154	-0.05%
2022/09/13	0	269.50	4	269.75	269.00	-4	6,135	-0.07%
2022/09/12	30	271.33	1	270.50	270.00	29	6,119	0.47%
2022/09/08	1	264.50	33.3	267.63	268.00	-32.3	6,155	-0.52%
2022/09/07	49	254.99	43	257.10	257.00	6	6,129	0.10%
2022/09/06	40	258.50	60	257.50	257.50	-20	6,134	-0.33%
2022/09/05	60	256.83	61	255.50	255.50	-1	6,141	-0.02%
2022/09/02	29	255.62	24	255.00	255.00	5	6,164	0.08%
2022/09/01	74	256.82	72	258.72	258.50	2	6,131	0.03%
2022/08/31	62	261.63	2	260.50	263.00	60	6,065	0.99%
2022/08/30	0	0.00	40	265.25	264.00	-40	6,027	-0.66%
2022/08/29	40.2	262.50	4	262.50	262.50	36.1	6,025	0.60%
2022/08/26	0	0.00	1	269.50	268.00	-1	5,979	-0.02%
2022/08/25	0	268.00	0.1	267.00	268.00	-0.1	5,937	0.00%
2022/08/24	1	267.50	0	0.00	267.00	1	5,926	0.02%
2022/08/23	0.1	266.00	1	268.00	266.00	-0.9	5,986	-0.01%
2022/08/22	0	269.00	1	269.50	269.50	-1	5,968	-0.02%
2022/08/19	1	271.99	0	271.29	272.50	1	5,988	0.02%
2022/08/18	0.1	271.50	0	0.00	272.50	0.1	5,984	0.00%
2022/08/15	0	0.00	6.2	273.32	274.00	-6.2	5,951	-0.10%
2022/08/12	4	265.63	0	0.00	267.00	4	5,913	0.07%
2022/08/11	1	271.50	8.3	272.24	272.50	-7.3	5,864	-0.12%
2022/08/10	1.1	270.89	7.1	269.30	272.00	-6	5,811	-0.10%
2022/08/09	1.1	265.55	4.1	266.00	265.00	-3	5,751	-0.05%
2022/08/05	0	263.00	0	0.00	262.50	0	5,722	0.00%
2022/08/04	0.2	264.01	2.5	262.19	261.00	-2.3	5,712	-0.04%
2022/08/03	0	0.00	4	263.25	264.00	-4	5,587	-0.07%
2022/08/02	12	253.25	3	254.17	258.50	9	5,541	0.16%
2022/08/01	2	257.50	2	258.75	258.50	0	5,448	0.00%
2022/07/29	24	260.08	30.1	259.59	258.00	-6.1	5,489	-0.11%
2022/07/28	12	262.17	7	262.93	262.00	5	5,405	0.09%
2022/07/27	7.5	248.85	3	252.83	254.00	4.5	5,264	0.09%
2022/07/26	15	249.37	1	251.00	249.00	14	5,243	0.27%
2022/07/25	13	245.00	2	250.00	250.50	11	5,270	0.21%
2022/07/22	12	248.37	0	0.00	248.00	12	5,269	0.23%
2022/07/21	15	250.90	5.9	249.88	250.00	9.1	5,285	0.17%
2022/07/20	6	248.33	2.1	248.93	249.00	3.9	5,328	0.07%
2022/07/19	4.5	245.72	0	0.00	246.00	4.5	5,358	0.08%
2022/07/18	2.3	247.70	6	246.33	245.00	-3.7	5,388	-0.07%
2022/07/15	12	240.88	2.3	242.22	245.00	9.8	5,331	0.18%
2022/07/14	12.2	239.51	1	240.00	239.50	11.2	5,273	0.21%
2022/07/13	3.1	238.48	4	240.50	239.50	-1	5,153	-0.02%
2022/07/12	8.1	230.51	8.1	231.42	231.00	-0.1	5,004	0.00%
2022/07/11	4	228.25	0	0.00	229.50	4	4,953	0.08%
2022/07/08	8	221.13	6.7	228.14	227.50	1.3	4,938	0.03%
2022/07/07	2	213.50	67.3	215.83	221.00	-65.3	4,883	-1.34%
2022/07/06	85.1	219.55	2	210.50	210.50	83.1	4,852	1.71%
2022/07/05	74	220.51	63	221.54	220.50	11	4,823	0.23%
2022/07/04	34.3	216.93	23	220.76	219.00	11.3	4,779	0.24%
2022/07/01	7	220.71	3.4	222.26	221.50	3.6	4,772	0.08%
2022/06/30	13	223.00	0.2	223.50	221.50	12.8	4,734	0.27%
2022/06/29	18.1	226.64	3	227.50	227.50	15.1	4,712	0.32%
2022/06/28	5	235.50	1.2	235.20	236.00	3.8	4,659	0.08%
2022/06/27	5	238.00	0	0.00	236.50	5	4,642	0.11%
2022/06/24	2	236.00	3	239.50	239.00	-1	4,593	-0.02%
2022/06/23	2	228.25	3	233.00	234.00	-1	4,512	-0.02%
2022/06/22	23	228.93	31.3	227.58	226.50	-8.3	4,468	-0.19%
2022/06/21	2	232.00	23.3	229.80	232.50	-21.3	4,482	-0.48%
2022/06/20	46	222.71	21	220.00	220.00	25	4,455	0.56%
2022/06/17	34	221.46	21.1	226.01	227.00	12.9	4,446	0.29%
2022/06/16	5	226.50	39	230.27	227.50	-34	4,419	-0.77%
2022/06/15	57.2	225.31	3	225.00	225.00	54.2	4,488	1.21%
2022/06/14	6	223.26	1	226.00	228.50	5	4,547	0.11%
2022/06/13	77	230.37	0	0.00	228.00	77	4,603	1.67%
2022/06/10	13	233.65	16.1	234.17	237.00	-3.1	4,633	-0.07%
2022/06/09	11	233.18	21	235.05	235.00	-10	4,652	-0.21%
2022/06/08	20	233.50	1	234.00	234.50	19	4,773	0.40%
2022/06/07	38.3	232.71	2	233.25	233.00	36.3	4,895	0.74%
2022/06/06	13	233.88	1	236.50	239.00	12	4,910	0.24%
2022/06/02	10	237.60	4.1	239.47	236.50	5.9	5,069	0.12%
2022/06/01	4	241.37	1	240.50	241.50	3	5,167	0.06%
2022/05/31	4.1	237.06	11	239.55	241.50	-6.9	5,179	-0.13%
2022/05/30	3.3	234.31	21.1	237.45	238.50	-17.9	5,154	-0.35%
2022/05/27	1	225.00	13	229.65	231.50	-12	5,161	-0.23%
2022/05/26	2	223.00	1.1	224.95	224.00	1	5,214	0.02%
2022/05/25	6	221.25	10	223.00	222.50	-4	5,406	-0.07%
2022/05/24	5	222.70	0	0.00	220.00	5	5,433	0.09%
2022/05/23	1	225.00	0	0.00	225.00	1	5,443	0.02%
2022/05/20	4	226.00	10	224.50	226.50	-6	5,468	-0.11%
2022/05/19	17.2	221.57	23	222.98	222.00	-5.8	5,431	-0.11%
2022/05/18	2.1	230.48	31	230.84	231.00	-28.9	5,396	-0.54%
2022/05/17	1	223.50	10	225.50	225.00	-9	5,392	-0.17%
2022/05/16	1	222.00	10	223.50	223.00	-9	5,391	-0.17%
2022/05/13	14	220.39	10	220.50	221.00	4	5,479	0.07%
2022/05/12	15.1	219.07	2	219.50	218.50	13.1	5,516	0.24%
2022/05/11	30.2	223.91	9	223.06	223.50	21.2	5,557	0.38%
2022/05/10	17.1	224.00	22	226.23	226.50	-4.9	5,575	-0.09%
2022/05/09	5	229.70	8	229.44	230.00	-3	5,570	-0.05%
2022/05/06	49.3	235.16	1	232.00	234.00	48.3	5,644	0.86%
2022/05/05	5	241.20	2	243.50	241.00	3	5,662	0.05%
2022/05/04	14	241.71	1	246.00	241.00	13	5,679	0.23%
2022/05/03	25.2	243.85	0	0.00	242.50	25.2	5,723	0.44%
2022/04/29	3	249.67	13	250.88	250.00	-10	5,700	-0.18%
2022/04/28	6	245.50	17	246.65	246.50	-11	5,688	-0.19%
2022/04/27	27.1	244.58	2.1	248.71	245.00	25	5,696	0.44%
2022/04/26	9.1	242.02	15.2	242.09	252.00	-6.1	5,658	-0.11%
2022/04/25	16.3	236.95	1	239.00	236.50	15.3	5,558	0.28%
2022/04/22	38.5	246.91	1.3	246.85	246.00	37.2	5,492	0.68%
2022/04/21	6.4	251.81	1	253.00	253.00	5.4	5,506	0.10%
2022/04/20	0.1	250.00	0	0.00	251.00	0.1	5,559	0.00%
2022/04/19	1	249.00	2	250.50	247.50	-1	5,593	-0.02%
2022/04/18	4.1	248.30	0	0.00	247.50	4.1	5,687	0.07%
2022/04/15	13	251.19	10	249.50	249.50	3	5,744	0.05%
2022/04/14	0	253.00	1	254.50	253.00	-1	5,818	-0.02%
2022/04/13	0	0.00	2	254.50	255.50	-2	5,895	-0.03%
2022/04/12	4.3	250.57	3	248.83	248.50	1.3	6,001	0.02%
2022/04/11	2.2	253.44	0	0.00	250.50	2.2	6,165	0.03%
2022/04/08	2	260.26	1	263.50	261.00	1	6,171	0.02%
2022/04/07	3	262.33	0	0.00	261.00	3	6,140	0.05%
2022/04/06	0.1	265.46	0	0.00	263.50	0.1	6,089	0.00%
2022/04/01	0	268.50	0.1	267.00	268.50	-0.1	6,052	0.00%
2022/03/31	1	268.00	2.5	268.00	268.50	-1.5	6,046	-0.02%
2022/03/30	1.5	268.00	1	268.00	268.00	0.5	6,023	0.01%
2022/03/29	2	266.50	1	266.00	266.00	1	6,009	0.02%
2022/03/28	1.1	261.30	1.1	264.00	265.00	0	5,983	0.00%
2022/03/25	1.1	267.50	4.3	268.50	268.00	-3.2	5,976	-0.05%
2022/03/24	0	0.00	3	265.50	266.50	-3	5,949	-0.05%
2022/03/23	0.1	264.00	0	0.00	264.50	0.1	5,966	0.00%
2022/03/22	0	0.00	1	262.50	262.00	-1	6,010	-0.02%
2022/03/21	1	263.50	6	262.50	261.00	-5	6,015	-0.08%
2022/03/18	1.3	256.87	1	257.50	256.00	0.3	5,994	0.01%
2022/03/17	2	259.00	7	259.36	260.50	-5	5,919	-0.08%
2022/03/16	11.2	247.52	10	249.00	249.00	1.2	5,902	0.02%
2022/03/15	2.1	254.03	3	251.67	251.50	-0.9	5,896	-0.02%
2022/03/14	1	258.01	0.8	257.00	257.50	0.2	5,859	0.00%
2022/03/11	1	261.50	2	260.25	262.00	-1	5,846	-0.02%
2022/03/10	2.3	253.78	75	253.42	254.50	-72.8	5,727	-1.27%
2022/03/09	3.2	238.78	3	240.00	241.50	0.2	5,639	0.00%
2022/03/08	5.8	238.01	1	245.00	235.50	4.8	5,627	0.08%
2022/03/07	2.6	247.96	1	247.00	247.00	1.6	5,457	0.03%
2022/03/04	1	255.50	0	0.00	254.50	1	5,476	0.02%
2022/03/03	1.1	257.01	0	0.00	256.00	1.1	5,476	0.02%
2022/03/02	2	255.50	4	255.13	255.00	-2	5,469	-0.04%
2022/03/01	0	0.00	3	253.67	256.50	-3	5,442	-0.06%
2022/02/25	9.3	248.61	1.3	250.58	246.50	8.1	5,352	0.15%
2022/02/24	0.2	254.98	1	254.00	253.50	-0.8	5,188	-0.02%
2022/02/23	4	259.25	1	258.50	259.00	3	5,124	0.06%
2022/02/22	0	257.50	0	0.00	257.00	0	5,131	0.00%
2022/02/21	1.1	258.21	5	259.00	260.00	-3.9	5,160	-0.08%
2022/02/18	4.1	260.51	1	261.00	261.50	3.1	5,237	0.06%
2022/02/17	2	260.00	1	261.50	261.00	1	5,306	0.02%
2022/02/16	0	0.00	1	257.00	258.50	-1	5,301	-0.02%
2022/02/15	7.3	253.85	0	0.00	253.50	7.3	5,291	0.14%
2022/02/14	6.3	257.81	1	262.00	256.00	5.3	5,230	0.10%
2022/02/11	21	265.83	1	265.50	265.50	20	5,213	0.38%
2022/02/10	3	268.83	0	0.00	269.50	3	5,211	0.06%
2022/02/07	1	271.00	1	272.00	271.00	0	5,302	0.00%
2022/01/26	0	0.00	0.1	270.00	268.00	-0.1	5,277	0.00%
2022/01/25	14.1	267.47	1	267.00	269.00	13.1	5,366	0.24%
2022/01/24	2.1	270.81	1	270.50	272.00	1.1	5,462	0.02%
2022/01/21	0.3	272.70	1	273.00	272.50	-0.7	5,584	-0.01%
2022/01/20	1.1	271.02	1	274.00	272.50	0.1	5,662	0.00%
2022/01/19	0	0.00	1	274.00	275.00	-1	5,660	-0.02%
2022/01/17	1	271.00	10	273.50	273.50	-9	5,740	-0.16%
2022/01/14	14.4	269.40	4	270.75	271.50	10.4	5,829	0.18%
2022/01/13	22.1	276.25	0.6	278.06	277.00	21.6	5,810	0.37%
2022/01/12	5	284.40	1	289.50	282.00	4	5,855	0.07%
2022/01/11	2.2	289.41	4	288.25	287.00	-1.8	5,922	-0.03%
2022/01/10	2	278.27	2	281.50	283.50	0	5,990	0.00%
2022/01/07	25	284.36	1	284.00	283.00	24	6,036	0.40%
2022/01/06	2.5	287.80	1	289.00	291.00	1.5	6,082	0.02%
2022/01/05	39.2	294.25	7.3	292.86	290.50	31.9	6,030	0.53%
2022/01/04	5.3	292.74	11.1	292.62	297.00	-5.8	5,941	-0.10%
2022/01/03	8	280.75	10.1	280.94	282.00	-2.1	5,736	-0.04%
2021/12/30	10	276.00	0	0.00	275.00	10	5,703	0.18%
2021/12/29	0	0.00	2	278.25	278.00	-2	5,763	-0.03%
2021/12/28	1	277.50	3	276.50	277.50	-2	5,852	-0.03%
2021/12/27	2.1	274.74	15.2	274.84	275.50	-13.1	5,913	-0.22%
2021/12/23	0	0.00	1.6	268.78	270.00	-1.6	6,021	-0.03%
2021/12/22	0	266.00	0	0.00	265.50	0	6,077	0.00%
2021/12/21	0	0.00	1.3	267.15	266.00	-1.3	6,143	-0.02%
2021/12/20	1	264.51	0	0.00	264.00	1	6,207	0.02%
2021/12/17	1	269.00	1.2	268.67	269.00	-0.2	6,287	0.00%
2021/12/16	6	266.83	1	272.50	266.00	5	6,256	0.08%
2021/12/15	1.1	267.01	2	267.25	267.50	-0.9	6,311	-0.01%
2021/12/14	1	267.51	2	268.25	269.00	-1	6,378	-0.02%
2021/12/13	4	269.50	4	274.38	270.00	0	6,378	0.00%
2021/12/10	0.1	271.00	6	269.92	271.00	-5.9	6,400	-0.09%
2021/12/09	1	264.50	3.1	267.55	269.00	-2.1	6,351	-0.03%
2021/12/08	1	264.98	0	0.00	261.00	1	6,361	0.02%
2021/12/07	0.4	262.00	2	262.00	263.00	-1.6	6,367	-0.03%
2021/12/06	1	259.50	2	260.50	261.00	-1	6,362	-0.02%
2021/12/03	1	263.50	1	262.00	261.50	0	6,370	0.00%
2021/12/02	3	261.50	4	260.38	261.50	-1	6,385	-0.02%
2021/11/30	0	0.00	1.2	256.33	256.00	-1.2	6,421	-0.02%
2021/11/29	2	252.25	1.2	254.48	253.50	0.8	6,344	0.01%
2021/11/26	4.8	253.55	0	0.00	252.00	4.8	6,397	0.08%
2021/11/25	2.7	259.65	5	261.40	259.00	-2.3	6,527	-0.04%
2021/11/24	2	256.00	0	0.00	256.00	2	6,515	0.03%
2021/11/23	2.1	256.31	0	0.00	255.00	2.1	6,547	0.03%
2021/11/22	3	259.17	1	260.00	259.00	2	6,572	0.03%
2021/11/19	8.2	260.38	2	261.00	261.00	6.2	6,626	0.09%
2021/11/18	0	261.50	1	260.50	260.00	-1	6,633	-0.01%
2021/11/17	2.1	260.71	2	260.75	261.50	0.1	6,621	0.00%
2021/11/16	4	255.75	0.2	257.50	256.00	3.8	6,622	0.06%
2021/11/15	5	260.00	0	0.00	260.00	5	6,688	0.07%
2021/11/12	0.1	261.50	5	261.80	261.00	-4.9	6,832	-0.07%
2021/11/11	2	260.25	0.1	261.00	259.00	1.9	6,996	0.03%
2021/11/10	1	264.98	2	265.00	265.00	-1	7,023	-0.01%
2021/11/09	0.1	263.50	2	264.00	266.00	-1.9	7,005	-0.03%
2021/11/08	1.1	259.48	3.1	260.85	259.50	-2	6,981	-0.03%
2021/11/05	1	259.00	12.2	260.29	262.00	-11.2	6,943	-0.16%
2021/11/04	1	252.00	9.2	254.43	253.50	-8.2	6,851	-0.12%
2021/11/03	8	247.44	0	0.00	247.00	8	6,809	0.12%
2021/11/02	5	254.70	1	256.00	252.00	4	6,775	0.06%
2021/11/01	5.1	252.29	13	258.08	257.50	-7.9	6,677	-0.12%
2021/10/29	3	248.00	2	248.00	245.00	1	6,571	0.02%
2021/10/28	2	248.50	21	251.24	252.50	-19	6,545	-0.29%
2021/10/27	1	245.00	1	247.00	244.50	0	6,488	0.00%
2021/10/26	32.1	245.89	1	245.50	244.50	31.1	6,511	0.48%
2021/10/25	0.1	244.00	0	0.00	242.50	0.1	6,487	0.00%
2021/10/22	5	244.71	1	244.00	244.00	4	6,498	0.06%
2021/10/21	3.1	255.14	0	0.00	253.00	3.1	6,467	0.05%
2021/10/20	2	253.27	2	256.00	254.50	0	6,446	0.00%
2021/10/19	3	250.67	2	254.50	259.00	1	6,348	0.02%
2021/10/18	0.3	246.00	3	247.00	249.50	-2.7	6,260	-0.04%
2021/10/15	2.1	238.30	3	239.33	240.00	-0.9	6,152	-0.02%
2021/10/14	6.2	239.43	0	0.00	235.50	6.2	6,115	0.10%
2021/10/13	1	247.00	4	248.38	246.50	-3	6,163	-0.05%
2021/10/12	3.1	243.32	3.2	244.97	247.00	-0.1	6,208	0.00%
2021/10/08	1	250.00	2	251.50	250.50	-1	6,432	-0.02%
2021/10/06	2	246.00	3	245.50	244.50	-1	6,838	-0.01%
2021/10/05	3	244.33	6	241.58	245.00	-3	6,788	-0.04%
2021/10/04	3.1	243.85	4	242.38	240.00	-0.9	6,716	-0.01%
2021/10/01	2	250.00	0	0.00	248.00	2	6,663	0.03%
2021/09/30	4	250.25	3	250.00	252.00	1	6,611	0.02%
2021/09/29	1	248.02	3	247.33	248.50	-2	6,538	-0.03%
2021/09/28	2	252.51	0	0.00	252.50	2	6,485	0.03%
2021/09/27	2	257.76	0	0.00	258.00	2	6,500	0.03%
2021/09/24	4	262.50	5	263.30	260.00	-1	6,478	-0.02%
2021/09/23	5.2	253.58	1	251.50	251.50	4.2	6,459	0.07%
2021/09/22	12.1	250.10	2	250.50	250.00	10.1	6,483	0.16%
2021/09/17	2	255.26	3	257.83	256.00	-1	6,393	-0.02%
2021/09/16	1.2	258.29	0	0.00	260.00	1.2	6,390	0.02%
2021/09/15	3	259.83	1.6	259.36	258.00	1.4	6,445	0.02%
2021/09/14	1.2	265.04	1	265.50	263.50	0.2	6,418	0.00%
2021/09/13	3	264.19	0	0.00	263.50	3	6,446	0.05%
2021/09/10	3	268.01	10	269.00	269.00	-7	6,413	-0.11%
2021/09/09	1	270.02	0	0.00	269.50	1	6,507	0.02%
2021/09/08	1	269.02	1	271.00	270.50	0	6,523	0.00%
2021/09/07	1	269.02	1	272.00	271.50	0	6,535	0.00%
2021/09/06	0	0.00	2	271.25	273.50	-2	6,572	-0.03%
2021/09/03	7	268.57	3	270.67	272.00	4	6,531	0.06%
2021/09/02	1.1	267.12	0.2	270.50	268.50	0.9	6,505	0.01%
2021/09/01	0	0.00	3	270.83	272.00	-3	6,509	-0.05%
2021/08/31	10.5	267.64	1	270.50	270.50	9.5	6,447	0.15%
2021/08/30	1	278.02	3	277.33	279.50	-2	6,302	-0.03%
2021/08/27	4	278.38	1.5	279.50	279.00	2.5	6,324	0.04%
2021/08/26	1	274.54	4	276.50	276.50	-3	6,330	-0.05%
2021/08/25	1	271.50	2.5	276.90	277.50	-1.5	6,329	-0.02%
2021/08/24	0	273.00	2	270.25	268.00	-2	6,301	-0.03%
2021/08/23	0	0.00	1	267.50	270.00	-1	6,332	-0.02%
2021/08/20	11	265.50	3	266.50	263.00	8	6,313	0.13%
2021/08/19	1.1	270.50	1	272.00	269.00	0.1	6,388	0.00%
2021/08/18	3.1	262.82	4	262.50	267.00	-0.9	6,264	-0.01%
2021/08/17	11.3	270.61	9	265.11	262.00	2.3	6,120	0.04%
2021/08/16	1	276.00	4	278.00	279.00	-3	5,946	-0.05%
2021/08/13	2.2	273.04	0	0.00	274.00	2.2	5,988	0.04%
2021/08/12	4	276.13	4	275.63	276.50	0	6,034	0.00%
2021/08/10	3.1	278.88	2	279.50	278.00	1.1	6,107	0.02%
2021/08/09	2	280.76	10	279.50	281.50	-8	6,164	-0.13%
2021/08/06	3	286.18	0	0.00	285.00	3	6,230	0.05%
2021/08/05	5	285.80	0	0.00	287.00	5	6,349	0.08%
2021/08/04	3	286.84	3	288.50	286.50	0	6,560	0.00%
2021/08/03	7	287.07	2	290.00	287.50	5	6,696	0.07%
2021/08/02	4	285.88	5	286.10	287.00	-1	6,630	-0.02%
2021/07/30	7	286.51	2	287.25	287.00	5	6,670	0.08%
2021/07/29	2.1	291.27	1	296.00	291.50	1.1	6,744	0.02%
2021/07/28	1	288.54	0	0.00	292.00	1	6,843	0.01%
2021/07/27	8	293.63	1	292.50	292.00	7	6,954	0.10%
2021/07/26	9	302.00	1.1	300.09	299.00	7.9	7,031	0.11%
2021/07/23	1	305.00	1	306.97	304.00	0	7,221	0.00%
2021/07/22	1	304.03	0	0.00	303.00	1	7,307	0.01%
2021/07/21	0	0.00	9	302.89	306.00	-9	7,336	-0.12%
2021/07/20	12	298.96	12	300.17	300.00	0	7,312	0.00%
2021/07/19	9.3	306.07	2	306.50	308.00	7.3	7,352	0.10%
2021/07/16	2	319.25	6	318.00	319.50	-4	7,368	-0.05%
2021/07/15	20.2	326.01	4	327.88	320.50	16.2	7,429	0.22%
2021/07/14	2	316.50	10.1	314.67	323.00	-8	7,510	-0.11%
2021/07/13	2	308.00	36	307.19	307.00	-34	7,306	-0.47%
2021/07/12	0	0.00	4	298.50	299.50	-4	7,147	-0.06%
2021/07/09	6	294.92	1.5	295.33	295.00	4.5	7,204	0.06%
2021/07/08	4.3	300.50	0.5	299.50	301.50	3.8	7,236	0.05%
2021/07/07	0.3	302.00	3	303.33	303.50	-2.8	7,260	-0.04%
2021/07/05	0.2	302.07	16	303.97	304.00	-15.8	7,396	-0.21%
2021/07/02	1.3	299.35	16	300.31	299.00	-14.7	7,426	-0.20%
2021/07/01	2	298.00	5.4	301.23	297.50	-3.4	7,406	-0.05%
2021/06/30	1	303.00	2.6	302.44	303.00	-1.6	7,452	-0.02%
2021/06/29	0.3	297.50	1.3	297.77	299.50	-1.1	7,513	-0.01%
2021/06/25	4	295.23	2.1	295.33	295.00	1.9	7,636	0.03%
2021/06/24	5.1	290.43	2	289.50	290.00	3.1	7,589	0.04%
2021/06/23	2	295.25	0.3	295.50	296.00	1.7	7,550	0.02%
2021/06/22	1	295.00	3	299.49	296.00	-2	7,564	-0.03%
2021/06/21	4	294.75	2	296.25	294.00	2	7,547	0.03%
2021/06/18	1	304.97	1	303.00	299.50	0	7,535	0.00%
2021/06/17	2	298.76	1	300.50	299.50	1	7,434	0.01%
2021/06/16	0	0.00	3.1	303.60	303.00	-3.1	7,548	-0.04%
2021/06/15	2	300.50	5	301.70	302.00	-3	7,627	-0.04%
2021/06/11	0	0.00	1	297.00	296.50	-1	7,614	-0.01%
2021/06/09	2	295.50	5	298.20	295.00	-3	7,788	-0.04%
2021/06/08	1	296.00	0.1	295.00	297.50	0.9	7,882	0.01%
2021/06/07	1	295.50	2	298.25	297.00	-1	8,083	-0.01%
2021/06/04	0	296.50	3.5	297.29	297.00	-3.5	8,210	-0.04%
2021/06/03	1	295.51	2	295.00	297.00	-1	8,421	-0.01%
2021/06/02	0	295.00	14.1	298.24	298.50	-14.1	8,510	-0.17%
2021/06/01	0	0.00	2	295.50	297.00	-2	8,612	-0.02%
2021/05/31	1	292.50	5	294.70	296.00	-4	8,755	-0.05%
2021/05/28	0	291.50	1.2	293.75	291.50	-1.2	8,813	-0.01%
2021/05/27	1	284.00	1	293.50	293.50	0	8,955	0.00%
2021/05/26	0	289.50	0	0.00	290.00	0	9,116	0.00%
2021/05/25	10	289.00	12	289.50	290.00	-2	9,278	-0.02%
2021/05/24	4.1	283.40	3	285.83	285.00	1.1	9,379	0.01%
2021/05/21	1	284.50	5	287.20	289.00	-4	9,496	-0.04%
2021/05/20	1	280.50	204	276.55	281.00	-203	9,525	-2.13%	大賣/鉅額交易
2021/05/19	200	274.69	4	273.25	273.50	196	9,565	2.05%	大買/鉅額交易
2021/05/18	5.1	272.07	4	275.00	274.50	1.1	9,817	0.01%
2021/05/17	4.2	267.21	7.1	267.07	266.50	-2.9	10,280	-0.03%
2021/05/14	3.1	266.84	3	267.33	266.50	0.1	10,532	0.00%
2021/05/13	8	266.45	4.1	268.65	264.50	3.9	10,530	0.04%
2021/05/12	15.3	260.20	8	263.00	265.00	7.3	10,497	0.07%
2021/05/11	77.2	276.23	0.2	273.50	271.00	77	10,427	0.74%
2021/05/10	13.2	289.11	0.3	292.00	287.50	12.9	10,349	0.12%
2021/05/07	0.1	286.00	15	289.97	293.50	-14.9	10,556	-0.14%
2021/05/06	7	280.93	3.1	281.77	283.00	3.9	10,604	0.04%
2021/05/05	19.8	286.49	4.1	286.74	283.50	15.7	10,605	0.15%
2021/05/04	16.2	295.13	7.2	294.84	291.50	9.1	10,601	0.09%
2021/05/03	0.1	304.88	9	305.89	306.50	-8.9	10,520	-0.08%
2021/04/29	8.1	308.90	9	308.33	302.50	-0.9	10,571	-0.01%
2021/04/28	0.1	303.42	10.1	303.90	305.50	-10	10,525	-0.09%
2021/04/27	0	301.00	3	300.17	302.00	-3	10,594	-0.03%
2021/04/26	3.1	298.32	0	0.00	298.00	3.1	10,649	0.03%
2021/04/23	1	294.00	2	297.50	297.00	-1	11,017	-0.01%
2021/04/22	14.1	296.70	6.1	295.00	293.00	8	11,200	0.07%
2021/04/21	5.1	303.09	0.1	303.00	301.00	5	11,269	0.04%
2021/04/20	4.1	307.67	21.4	306.41	307.50	-17.3	11,321	-0.15%
2021/04/19	4.1	295.77	2	296.75	298.00	2.1	11,243	0.02%
2021/04/16	1	292.53	4	294.50	296.50	-3	11,421	-0.03%
2021/04/15	2	288.55	2	290.50	295.50	0	11,843	0.00%
2021/04/14	1	291.96	2.1	291.04	291.50	-1.1	12,150	-0.01%
2021/04/13	2.3	295.62	0	294.50	292.00	2.2	12,554	0.02%
2021/04/12	3	294.20	1.4	296.80	291.00	1.6	12,759	0.01%
2021/04/09	0.3	297.83	2.1	298.97	299.00	-1.8	12,786	-0.01%
2021/04/08	2.1	297.53	6.1	297.93	297.00	-4	12,809	-0.03%
2021/04/07	3.1	297.15	3	297.50	298.50	0.1	12,818	0.00%
2021/04/06	1.1	298.00	4.6	299.65	298.00	-3.5	12,773	-0.03%
2021/04/01	2.7	293.75	10.2	294.34	295.50	-7.6	12,726	-0.06%
2021/03/31	2	289.51	0	0.00	288.00	2	12,593	0.02%
2021/03/30	1	291.00	5	291.00	292.50	-4	12,538	-0.03%
2021/03/29	3	287.17	0	0.00	288.00	3	12,459	0.02%
2021/03/26	3	284.00	1.1	287.84	288.00	1.9	12,493	0.02%
2021/03/25	3	283.50	4	283.75	284.00	-1	12,538	-0.01%
2021/03/24	4	284.75	2	286.25	285.50	2	12,556	0.02%
2021/03/23	1.2	288.83	2	288.00	288.00	-0.8	12,582	-0.01%
2021/03/22	1	286.50	42	284.49	287.00	-41	12,608	-0.33%
2021/03/19	8.2	284.51	4	286.25	283.00	4.2	12,739	0.03%
2021/03/18	7.1	288.66	18	289.83	288.00	-10.9	12,699	-0.09%
2021/03/17	1	284.00	1	283.00	284.00	0	12,670	0.00%
2021/03/16	5	280.91	2	283.00	282.00	3	12,653	0.02%
2021/03/15	4.1	278.77	0	0.00	277.50	4.1	12,623	0.03%
2021/03/12	6	281.58	15	283.07	282.00	-9	12,679	-0.07%
2021/03/11	1	282.00	9.5	276.00	281.50	-8.5	12,777	-0.07%
2021/03/10	10.1	267.30	9	267.22	265.00	1.1	12,730	0.01%
2021/03/09	2.1	261.63	6.1	262.66	263.50	-4	12,665	-0.03%
2021/03/08	15.2	275.57	0	0.00	270.50	15.2	12,526	0.12%
2021/03/05	4.2	276.44	9	276.50	275.00	-4.8	12,528	-0.04%
2021/03/04	21.2	281.90	4	282.38	281.00	17.2	12,597	0.14%
2021/03/03	6	286.41	8	288.13	289.00	-2	12,531	-0.02%
2021/03/02	3.1	291.00	9	293.61	288.00	-5.9	12,523	-0.05%
2021/02/26	13.3	284.47	5	284.50	280.50	8.3	12,443	0.07%
2021/02/25	3	294.83	5.1	294.35	294.50	-2.1	12,163	-0.02%
2021/02/24	5.1	297.75	2	297.00	294.00	3.1	12,077	0.03%
2021/02/23	5	299.10	22	300.98	303.00	-17	11,987	-0.14%
2021/02/22	4	301.88	6	303.92	301.00	-2	11,955	-0.02%
2021/02/19	5.2	299.42	22.5	298.73	300.00	-17.3	11,887	-0.15%
2021/02/18	36.1	307.17	8	306.94	306.00	28.1	11,834	0.24%
2021/02/17	20.3	291.75	76	289.91	299.50	-55.8	11,619	-0.48%
2021/02/05	19.2	279.44	4.3	281.94	280.50	14.9	11,080	0.13%
2021/02/04	1	284.50	1	284.00	287.00	0	10,881	0.00%
2021/02/03	66	283.23	1	284.00	284.00	65	10,819	0.60%
2021/02/02	19.3	287.67	0.1	290.00	286.00	19.2	10,738	0.18%
2021/02/01	2.1	282.75	8	281.44	285.00	-5.9	10,605	-0.06%
2021/01/29	3	291.83	3	296.83	282.50	0	10,611	0.00%
2021/01/28	1.1	284.25	92	288.80	287.50	-90.9	10,465	-0.87%
2021/01/27	1	287.51	6.2	287.15	287.50	-5.1	10,350	-0.05%
2021/01/26	12.1	290.04	5.1	290.41	289.00	7.1	10,236	0.07%
2021/01/25	4	292.50	9	294.67	295.50	-5	10,157	-0.05%
2021/01/22	8.1	292.08	7	292.07	291.00	1.1	10,248	0.01%
2021/01/21	28.4	295.03	4.1	297.89	299.00	24.3	10,109	0.24%
2021/01/20	3.2	295.50	5	296.50	294.50	-1.8	10,044	-0.02%
2021/01/19	6.3	295.67	4.2	295.38	294.00	2.1	9,992	0.02%
2021/01/18	10.5	286.30	3.4	289.54	289.50	7.2	9,867	0.07%
2021/01/15	14.8	302.91	2.5	301.57	299.50	12.3	9,503	0.13%
2021/01/14	5.1	304.63	1	306.00	306.00	4.1	9,217	0.04%
2021/01/13	8.6	312.53	0.2	313.50	312.50	8.4	8,987	0.09%
2021/01/12	8	317.75	7	314.57	314.00	1	8,809	0.01%
2021/01/11	20.3	309.97	7	311.29	313.00	13.3	8,579	0.16%
2021/01/08	59.4	317.29	47	323.27	310.00	12.4	8,383	0.15%
2021/01/07	10.2	304.96	15.1	306.25	316.00	-5	7,990	-0.06%
2021/01/06	35.2	294.81	23	296.09	298.00	12.2	7,644	0.16%
2021/01/05	46.3	275.33	2	279.25	276.50	44.3	7,261	0.61%
2021/01/04	0	0.00	1	270.00	265.00	-1	7,118	-0.01%
2020/12/31	1	260.50	0	0.00	263.00	1	7,043	0.01%
2020/12/30	1	257.00	5.3	259.02	260.00	-4.3	7,019	-0.06%
2020/12/29	0	0.00	1	253.50	255.50	-1	7,001	-0.01%
2020/12/28	0.3	252.75	12.6	254.21	254.50	-12.3	7,092	-0.17%
2020/12/25	0	0.00	4	250.88	249.00	-4	7,102	-0.06%
2020/12/22	10	250.90	8	249.75	247.00	2	7,235	0.03%
2020/12/21	3	253.17	5.5	250.27	258.00	-2.5	7,255	-0.03%
2020/12/18	0	0.00	1	248.50	248.00	-1	7,213	-0.01%
2020/12/17	1	248.00	3.2	248.31	247.00	-2.2	7,157	-0.03%
2020/12/16	5	247.10	0	0.00	248.00	5	7,098	0.07%
2020/12/15	1	243.52	1	243.50	245.50	0	7,097	0.00%
2020/12/14	6	244.26	0	0.00	246.00	6	6,941	0.09%
2020/12/11	1	247.50	3	248.17	250.50	-2	6,871	-0.03%
2020/12/10	3	248.00	1	249.00	248.00	2	6,838	0.03%
2020/12/08	5	247.80	2	247.50	249.00	3	6,771	0.04%
2020/12/07	71.2	250.74	4.7	256.18	250.00	66.5	6,635	1.00%
2020/12/04	8.3	244.52	3	244.83	247.00	5.3	6,466	0.08%
2020/12/03	0.1	230.00	4	237.00	237.00	-4	6,338	-0.06%
2020/12/02	7.2	231.03	2	230.50	232.00	5.2	6,322	0.08%
2020/12/01	5.1	226.31	1	228.00	227.00	4.1	6,360	0.06%
2020/11/30	1	227.00	1	221.00	224.50	0	6,277	0.00%
2020/11/27	3	220.50	0	0.00	220.00	3	6,122	0.05%
2020/11/26	0	0.00	17	214.62	216.00	-17	6,102	-0.28%
2020/11/25	0	208.00	0	0.00	207.50	0	6,072	0.00%
2020/11/24	6	208.25	0	0.00	209.50	6	6,033	0.10%
2020/11/23	0	0.00	2	213.50	212.00	-2	6,041	-0.03%
2020/11/20	0	0.00	2	206.25	209.00	-2	5,974	-0.03%
2020/11/19	0	0.00	10	206.80	208.00	-10	5,955	-0.17%
2020/11/18	2	202.01	0	0.00	203.00	2	5,913	0.03%
2020/11/17	6	203.00	7	205.00	205.50	-1	6,011	-0.02%
2020/11/16	0	0.00	4	202.00	202.00	-4	6,079	-0.07%
2020/11/13	6	197.83	0	0.00	200.50	6	6,028	0.10%
2020/11/12	0	0.00	8	201.19	202.00	-8	6,023	-0.13%
2020/11/11	0	0.00	2	195.25	195.00	-2	5,885	-0.03%
2020/11/10	3	191.69	0	0.00	193.00	3	5,866	0.05%
2020/11/09	5	196.00	4.1	197.02	197.50	0.9	5,906	0.02%
2020/11/06	3	193.00	4.4	196.65	194.50	-1.4	6,009	-0.02%
2020/11/05	3	188.68	0	0.00	189.50	3	5,996	0.05%
2020/11/04	0	190.00	4.1	191.26	192.00	-4.1	5,991	-0.07%
2020/11/03	3	187.17	0.3	190.00	188.00	2.7	6,046	0.04%
2020/11/02	6	185.93	3.2	188.00	188.00	2.8	6,107	0.05%
2020/10/30	12	190.46	0	0.00	190.00	12	6,184	0.19%
2020/10/29	6	195.75	8	196.50	195.00	-2	6,153	-0.03%
2020/10/28	3	200.67	1	200.50	200.50	2	6,284	0.03%
2020/10/27	0	0.00	16	200.06	203.00	-16	6,435	-0.25%
2020/10/26	0	0.00	1	195.50	194.50	-1	6,622	-0.02%
2020/10/23	1	192.51	0	0.00	192.00	1	6,806	0.01%
2020/10/22	0	194.50	0	0.00	194.50	0	6,914	0.00%
2020/10/20	8	195.88	2	196.50	196.50	6	7,119	0.08%
2020/10/19	0	0.00	4	197.25	196.50	-4	7,184	-0.06%
2020/10/16	1	196.00	1	196.00	195.00	0	7,338	0.00%
2020/10/14	1	194.50	0	0.00	194.00	1	7,457	0.01%
2020/10/12	1	194.50	17	196.53	196.00	-16	7,604	-0.21%
2020/10/06	4	189.50	0	0.00	191.50	4	7,633	0.05%
2020/10/05	2	189.50	2	190.50	189.50	0	7,735	0.00%
2020/09/30	0	0.00	6	187.67	189.00	-6	7,780	-0.08%
2020/09/29	1	185.00	1	186.50	185.00	0	7,853	0.00%
2020/09/28	0	0.00	1	181.00	182.50	-1	7,926	-0.01%
2020/09/25	5	179.20	0	0.00	176.50	5	8,133	0.06%
2020/09/24	1	180.00	1	184.00	183.00	0	8,207	0.00%
2020/09/22	4	186.50	0	0.00	185.50	4	8,288	0.05%
2020/09/21	0	0.00	3	191.33	190.00	-3	8,367	-0.04%
2020/09/18	1	189.50	0	0.00	191.00	1	8,586	0.01%
2020/09/16	0	0.00	1	191.00	191.00	-1	8,829	-0.01%
2020/09/15	0	0.00	7	189.57	188.50	-7	8,983	-0.08%
2020/09/14	0	0.00	2	189.25	189.00	-2	9,198	-0.02%
2020/09/11	0	0.00	9	186.28	187.50	-9	9,408	-0.10%
2020/09/10	4	183.00	3	184.83	185.50	1	9,502	0.01%
2020/09/09	12	180.96	3	183.33	184.00	9	9,624	0.09%
2020/09/08	0	0.00	1	183.50	184.50	-1	9,664	-0.01%
2020/09/07	9	182.89	0	0.00	182.00	9	9,760	0.09%
2020/09/04	11	185.36	0	0.00	186.00	11	9,838	0.11%
2020/09/02	1	189.50	0	0.00	189.50	1	10,189	0.01%
2020/09/01	2	188.75	2	190.00	190.50	0	10,200	0.00%
2020/08/31	0	0.00	1	190.00	189.00	-1	10,210	-0.01%
2020/08/27	1	196.50	2	192.50	193.50	-1	10,476	-0.01%
2020/08/25	13	197.42	11	198.50	195.50	2	10,654	0.02%
2020/08/24	1	196.50	3	195.50	197.00	-2	10,689	-0.02%
2020/08/21	15	191.57	6	190.08	191.00	9	10,666	0.08%
2020/08/20	8	196.79	0	0.00	190.50	8	10,526	0.08%
2020/08/19	0	0.00	3	201.50	200.00	-3	10,394	-0.03%
2020/08/18	7	200.14	8	202.94	201.50	-1	10,373	-0.01%
2020/08/17	0	0.00	1	203.50	204.00	-1	10,355	-0.01%
2020/08/14	1	201.50	4	201.75	201.50	-3	10,369	-0.03%
2020/08/13	5	199.60	3	201.00	201.50	2	10,366	0.02%
2020/08/12	3	196.83	1	197.50	198.50	2	10,322	0.02%
2020/08/11	2	200.00	0	0.00	199.50	2	10,220	0.02%
2020/08/10	5	201.30	2	201.00	201.50	3	10,180	0.03%
2020/08/07	1	200.50	1	200.50	200.50	0	10,186	0.00%
2020/08/06	1	203.00	6	204.58	204.50	-5	10,203	-0.05%
2020/08/05	8	203.63	0	0.00	204.50	8	10,186	0.08%
2020/08/04	2	206.00	12	204.54	207.50	-10	10,090	-0.10%
2020/08/03	12	204.21	3	204.67	202.50	9	9,991	0.09%
2020/07/31	3	198.17	3	201.33	200.00	0	9,801	0.00%
2020/07/30	1	201.00	172.3	199.63	197.50	-171.3	9,591	-1.79%	大賣/鉅額交易
2020/07/29	160	192.47	3.1	187.23	191.00	157	9,357	1.68%	大買/鉅額交易
2020/07/28	1	190.50	2	189.75	187.00	-1	9,273	-0.01%
2020/07/27	0	0.00	4	188.38	188.50	-4	9,361	-0.04%
2020/07/24	2	186.50	1	186.00	184.50	1	9,299	0.01%
2020/07/23	3	189.50	0	0.00	190.00	3	9,220	0.03%
2020/07/22	2	193.25	10	191.50	192.50	-8	9,198	-0.09%
2020/07/21	6	187.58	4	187.63	185.50	2	9,011	0.02%
2020/07/17	1	184.00	10	185.95	184.00	-9	8,887	-0.10%
2020/07/15	2	185.00	0	0.00	184.50	2	8,756	0.02%
2020/07/14	3	184.00	0	184.50	185.00	3	8,739	0.03%
2020/07/13	0	0.00	2	185.25	186.50	-2	8,712	-0.02%
2020/07/10	0	0.00	5	182.00	183.50	-5	8,784	-0.06%
2020/07/09	2	182.00	0	0.00	180.50	2	8,750	0.02%
2020/07/08	0	0.00	10	179.00	179.50	-10	8,643	-0.12%
2020/07/07	10	174.50	2	173.50	175.00	8	8,588	0.09%
2020/07/06	0	0.00	2.1	176.71	176.50	-2.1	8,511	-0.02%
2020/07/03	1	169.50	17	169.24	169.50	-16	8,319	-0.19%
2020/07/02	16	165.88	3	165.50	165.50	13	8,224	0.16%
2020/07/01	1	169.50	7	170.29	169.50	-6	8,169	-0.07%
2020/06/30	18	167.75	0	0.00	167.50	18	8,096	0.22%
2020/06/29	10	168.00	0	0.00	168.50	10	8,034	0.12%
2020/06/24	0	167.50	0	0.00	168.00	0	7,845	0.00%
2020/06/23	5	167.40	3	169.50	170.00	2	7,789	0.03%
2020/06/22	3	166.33	1	168.50	169.00	2	7,631	0.03%
2020/06/19	0	0.00	6	165.50	166.50	-6	7,541	-0.08%
2020/06/18	2	161.25	8	162.38	162.50	-6	7,329	-0.08%
2020/06/17	1	156.04	43	157.40	159.00	-42	7,188	-0.58%
2020/06/16	1	155.50	6	156.83	157.00	-5	7,248	-0.07%
2020/06/15	3	153.33	0	0.00	153.00	3	7,265	0.04%
2020/06/12	2	154.25	1	155.00	155.00	1	7,240	0.01%
2020/06/11	29	157.05	5	156.40	156.50	24	7,220	0.33%
2020/06/10	10	161.50	1	161.50	160.50	9	7,181	0.13%
2020/06/09	42	159.70	16	160.84	159.00	26	7,355	0.35%
2020/06/08	0	0.00	1	154.50	155.00	-1	7,223	-0.01%
2020/06/05	1	153.50	2	153.50	153.50	-1	7,217	-0.01%
2020/06/04	1	152.50	1	151.50	152.50	0	7,195	0.00%
2020/06/03	1	148.50	9	149.89	151.50	-8	7,156	-0.11%
2020/06/02	0	0.00	1	145.50	145.00	-1	6,973	-0.01%
2020/06/01	0	0.00	47	142.43	144.00	-47	6,888	-0.68%
2020/05/29	0	138.50	0	0.00	138.00	0	6,749	0.00%
2020/05/28	2	138.76	1	139.00	139.00	1	6,715	0.02%
2020/05/27	0	0.00	2	141.00	141.00	-2	6,761	-0.03%
2020/05/25	1	137.50	4	139.25	139.50	-3	6,827	-0.04%
2020/05/22	5	138.20	0	0.00	138.00	5	6,852	0.07%
2020/05/21	0	0.00	6	141.08	141.50	-6	6,869	-0.09%
2020/05/20	3	139.67	1	141.50	141.00	2	6,857	0.03%
2020/05/19	0	0.00	6	140.67	141.00	-6	6,855	-0.09%
2020/05/18	3	138.17	2	137.75	137.00	1	6,816	0.01%
2020/05/15	3	137.84	0.1	139.50	138.50	2.9	6,829	0.04%
2020/05/14	5	140.80	10	141.70	140.00	-5	6,788	-0.07%
2020/05/13	2	135.75	8	139.63	140.50	-6	6,751	-0.09%
2020/05/12	4	137.00	0	0.00	137.00	4	6,687	0.06%
2020/05/11	0	0.00	4	140.88	140.00	-4	6,679	-0.06%
2020/05/08	0	0.00	3	140.50	140.00	-3	6,704	-0.04%
2020/05/07	1	139.00	0	0.00	139.00	1	6,695	0.01%
2020/05/06	7	137.14	4	138.63	138.50	3	6,732	0.04%
2020/05/05	5	138.50	5	138.50	139.00	0	6,692	0.00%
2020/05/04	7	136.86	1	142.00	136.00	6	6,700	0.09%
2020/04/30	5	141.30	12	141.67	140.00	-7	6,627	-0.11%
2020/04/29	0	0.00	1	137.50	138.00	-1	6,460	-0.02%
2020/04/28	1	135.00	1	135.00	135.00	0	6,480	0.00%
2020/04/27	0	0.00	7.1	133.93	133.50	-7.1	6,652	-0.11%
2020/04/24	0	0.00	1	131.00	131.00	-1	6,727	-0.01%
2020/04/23	3	130.17	4	131.50	129.50	-1	6,769	-0.01%
2020/04/22	2	129.25	5	129.60	131.00	-3	6,800	-0.04%
2020/04/21	4.1	129.62	0	0.00	128.50	4.1	6,834	0.06%
2020/04/20	3.1	131.34	0	0.00	131.00	3.1	6,824	0.05%
2020/04/17	4	135.25	5	136.00	134.50	-1	6,786	-0.01%
2020/04/16	5	134.20	0	0.00	134.00	5	6,778	0.07%
2020/04/15	2	133.28	4	136.88	136.50	-2	6,857	-0.03%
2020/04/14	0	132.00	1.1	131.09	132.00	-1.1	6,752	-0.02%
2020/04/13	1	126.50	1	125.00	125.00	0	6,728	0.00%
2020/04/10	1	127.50	0.1	128.50	128.00	0.9	6,762	0.01%
2020/04/09	4	124.63	3	125.17	125.00	1	6,768	0.01%
2020/04/08	1	123.50	8.3	125.34	125.00	-7.3	6,739	-0.11%
2020/04/07	0.1	122.00	4	121.13	121.00	-3.9	6,709	-0.06%
2020/04/06	7	117.29	6.6	119.02	119.00	0.4	6,804	0.01%
2020/03/31	0	0.00	4	120.25	120.50	-4	6,725	-0.06%
2020/03/30	2	116.50	3	118.67	119.50	-1	6,668	-0.01%
2020/03/27	5	119.50	4	121.50	118.00	1	6,654	0.02%
2020/03/26	2	119.00	3	120.50	120.00	-1	6,631	-0.02%
2020/03/25	4	118.75	1	118.50	119.00	3	6,698	0.04%
2020/03/24	5	117.30	1	116.00	115.00	4	6,667	0.06%
2020/03/23	7	111.79	6	113.75	112.50	1	6,714	0.01%
2020/03/20	4	114.75	7	117.07	117.50	-3	6,693	-0.04%
2020/03/19	2	112.50	8	115.00	111.00	-6	6,643	-0.09%
2020/03/18	34	116.26	30	116.92	115.00	4	6,604	0.06%
2020/03/17	1	115.00	0	0.00	115.50	1	6,554	0.02%
2020/03/16	4	119.13	1	119.00	118.00	3	6,460	0.05%
2020/03/13	11.1	117.45	7	118.71	120.00	4.1	6,356	0.06%
2020/03/12	17	126.97	32	127.70	123.50	-15	6,073	-0.25%
2020/03/11	5	133.50	0	0.00	133.00	5	5,867	0.09%
2020/03/10	5	133.60	2	133.50	133.00	3	5,832	0.05%
2020/03/09	3	134.67	0	0.00	133.00	3	5,776	0.05%
2020/03/06	2	138.76	0	0.00	138.50	2	5,654	0.04%
2020/03/03	10.2	139.00	0	0.00	138.00	10.2	5,843	0.17%
2020/03/02	1	136.00	0	0.00	138.00	1	5,835	0.02%
2020/02/27	3	140.50	0	0.00	140.00	3	5,910	0.05%
2020/02/26	1	140.00	1	142.50	142.00	0	5,842	0.00%
2020/02/25	9	140.28	3	140.00	141.00	6	5,806	0.10%
2020/02/24	7	141.21	0	0.00	141.50	7	5,792	0.12%
2020/02/21	11	142.95	1	144.00	144.50	10	5,787	0.17%
2020/02/20	7	143.00	1	145.00	144.00	6	5,860	0.10%
2020/02/19	1	144.00	1	144.50	143.50	0	5,833	0.00%
2020/02/18	1	142.00	0	0.00	142.00	1	5,914	0.02%
2020/02/17	1	145.00	1	145.00	144.50	0	5,893	0.00%
2020/02/14	1	144.54	2	146.00	146.50	-1	5,939	-0.02%
2020/02/13	0	0.00	1	145.00	145.50	-1	5,910	-0.02%
2020/02/12	2	143.00	2	144.00	144.00	0	5,916	0.00%
2020/02/11	3	142.00	1	143.00	142.50	2	5,928	0.03%
2020/02/10	2	141.75	1	143.00	143.00	1	6,084	0.02%
2020/02/07	6	144.92	0	0.00	143.50	6	6,221	0.10%
2020/02/06	0	0.00	2	146.25	147.00	-2	6,445	-0.03%
2020/02/05	1	141.50	1	145.50	145.50	0	6,521	0.00%
2020/02/04	1	141.50	0	0.00	142.50	1	6,507	0.02%
2020/02/03	3	139.02	0	0.00	140.50	3	6,618	0.05%
2020/01/31	2	144.00	0	0.00	143.00	2	6,656	0.03%
2020/01/30	27	146.54	15	146.47	143.00	12	6,897	0.17%
2020/01/20	13	151.58	16	153.41	152.50	-3	6,756	-0.04%
2020/01/17	2	150.00	3	151.50	152.00	-1	6,685	-0.01%
2020/01/16	2	148.25	4	150.13	151.00	-2	6,757	-0.03%
2020/01/15	3	148.50	0	0.00	148.50	3	6,755	0.04%
2020/01/14	3	149.67	2	151.25	151.00	1	6,760	0.01%
2020/01/13	5	149.30	4	151.25	149.50	1	6,828	0.01%
2020/01/10	10	150.90	3	154.17	151.00	7	6,891	0.10%
2020/01/09	3	151.17	28	151.39	152.00	-25	6,880	-0.36%
2020/01/08	2	147.50	2	148.50	148.00	0	6,866	0.00%
2020/01/06	3	148.33	0	0.00	149.00	3	7,018	0.04%
2020/01/03	2	149.75	6	151.92	151.50	-4	7,172	-0.06%
2020/01/02	3	150.83	0	0.00	151.00	3	7,145	0.04%
2019/12/31	1	152.00	3	152.00	151.50	-2	7,212	-0.03%
2019/12/30	1	150.00	52	151.56	152.00	-51	7,322	-0.70%
2019/12/27	0	0.00	1	148.00	148.00	-1	7,179	-0.01%
2019/12/26	1	147.50	0	0.00	146.00	1	7,226	0.01%
2019/12/24	0	0.00	3	145.83	146.50	-3	7,488	-0.04%
2019/12/19	1	150.50	3	150.50	150.50	-2	8,048	-0.02%
2019/12/18	0	149.50	5	149.60	150.00	-5	8,014	-0.06%
2019/12/17	0	0.00	1	148.50	149.50	-1	8,012	-0.01%
2019/12/16	2	147.75	5	147.70	148.50	-3	7,995	-0.04%
2019/12/13	0	0.00	2	145.00	145.50	-2	7,920	-0.03%
2019/12/12	0	142.50	0	0.00	143.00	0	7,841	0.00%
2019/12/10	2	142.00	0	0.00	142.50	2	7,874	0.03%
2019/12/09	0	0.00	6.1	143.24	143.00	-6.1	7,882	-0.08%
2019/12/06	0	0.00	27	141.50	141.50	-27	7,794	-0.35%
2019/12/04	1	139.50	0	0.00	140.00	1	7,709	0.01%
2019/12/03	0	0.00	1	140.50	141.50	-1	7,734	-0.01%
2019/12/02	0	0.00	2	140.00	140.50	-2	7,742	-0.03%
2019/11/29	3	141.50	0	0.00	140.00	3	7,695	0.04%
2019/11/28	3	142.00	10	140.90	142.00	-7	7,588	-0.09%
2019/11/27	1	139.00	0	0.00	139.00	1	7,523	0.01%
2019/11/26	1	140.00	30	139.97	138.50	-29	7,516	-0.39%
2019/11/22	0	0.00	1	138.00	138.50	-1	7,445	-0.01%
2019/11/21	1	135.50	2	137.50	137.50	-1	7,509	-0.01%
2019/11/20	4	137.38	0	0.00	137.00	4	7,488	0.05%
2019/11/19	0	0.00	5	138.30	139.50	-5	7,466	-0.07%
2019/11/18	0	0.00	2	135.75	136.50	-2	7,375	-0.03%
2019/11/15	6	133.67	0	0.00	133.50	6	7,406	0.08%
2019/11/14	14	135.00	0	0.00	134.50	14	7,315	0.19%
2019/11/13	7	136.14	11	135.50	135.50	-4	7,322	-0.05%
2019/11/12	17	138.82	1	137.50	138.50	16	7,271	0.22%
2019/11/11	2	137.76	0	0.00	138.00	2	7,248	0.03%
2019/11/08	3	139.00	3	140.83	139.50	0	7,220	0.00%
2019/11/07	7	137.64	6	139.92	139.50	1	7,145	0.01%
2019/11/06	1	142.50	1	143.00	140.50	0	6,929	0.00%
2019/11/05	0	0.00	19	139.24	141.00	-19	6,785	-0.28%
2019/10/31	2	134.75	7	136.00	134.00	-5	6,637	-0.08%
2019/10/30	3	134.17	0	0.00	135.50	3	6,636	0.05%
2019/10/29	26	134.73	0	0.00	134.00	26	6,593	0.39%
2019/10/28	0	0.00	1	140.50	140.50	-1	6,289	-0.02%
2019/10/24	0	0.00	9	139.33	139.50	-9	6,184	-0.15%
2019/10/23	5	136.50	8	137.44	137.50	-3	6,128	-0.05%
2019/10/21	4	135.38	21	136.26	136.00	-17	6,087	-0.28%
2019/10/18	5	136.40	13	135.65	136.50	-8	5,989	-0.13%
2019/10/17	1	131.50	3	133.17	134.00	-2	5,908	-0.03%
2019/10/16	11	132.91	1	134.00	132.50	10	5,939	0.17%
2019/10/15	2	132.51	1	134.00	133.00	1	5,871	0.02%
2019/10/14	16	130.75	15	132.10	133.00	1	5,856	0.02%
2019/10/09	21	128.50	1	129.00	127.00	20	5,664	0.35%
2019/10/08	9	132.11	0	0.00	131.50	9	5,447	0.17%
2019/10/07	4	133.00	7	133.86	133.50	-3	5,436	-0.06%
2019/10/04	12	131.42	5	132.00	131.50	7	5,370	0.13%
2019/10/03	3	133.17	0	0.00	133.00	3	5,228	0.06%
2019/10/02	1	135.00	6	134.67	134.50	-5	5,192	-0.10%
2019/10/01	3	132.50	3	133.33	134.00	0	5,106	0.00%
2019/09/27	5	132.40	2	133.25	132.50	3	4,987	0.06%
2019/09/26	16	134.97	1	134.50	134.00	15	4,848	0.31%
2019/09/25	35	137.53	0	0.00	136.00	35	4,679	0.75%
2019/09/24	13	143.77	0	0.00	143.00	13	4,409	0.30%
2019/09/23	0	0.00	1	146.50	146.00	-1	4,318	-0.02%
2019/09/20	4	145.88	1	148.50	145.50	3	4,329	0.07%
2019/09/19	0	0.00	11	148.41	148.50	-11	4,250	-0.26%
2019/09/18	2	146.50	4	147.38	146.50	-2	4,300	-0.05%
2019/09/17	5	145.30	0	0.00	145.50	5	4,318	0.12%
2019/09/16	4	145.00	5	147.00	147.00	-1	4,436	-0.02%
2019/09/12	1	145.50	4	147.00	145.50	-3	4,407	-0.07%
2019/09/11	7	145.57	0	0.00	146.00	7	4,530	0.15%
2019/09/09	0	147.50	0	0.00	147.50	0	4,559	0.00%
2019/09/06	0	0.00	4	147.75	148.50	-4	4,603	-0.09%
2019/09/05	10	146.50	0	0.00	147.50	10	4,620	0.22%
2019/09/04	1	146.49	1	146.00	145.50	0	4,576	0.00%
2019/09/02	0	147.00	0	0.00	146.00	0	4,626	0.00%
2019/08/30	0	0.00	3	146.50	146.50	-3	4,674	-0.06%
2019/08/29	11	144.50	0	0.00	143.50	11	4,697	0.23%
2019/08/28	3	144.67	1	145.50	144.50	2	4,739	0.04%
2019/08/27	1	146.50	0	0.00	145.50	1	4,837	0.02%
2019/08/26	8	145.38	0	0.00	145.00	8	4,872	0.16%
2019/08/23	1	148.50	0	0.00	148.50	1	4,880	0.02%
2019/08/22	2	149.75	0	0.00	149.50	2	4,935	0.04%
2019/08/21	4	151.13	0	0.00	150.00	4	5,274	0.08%
2019/08/20	3	147.83	8	150.13	152.00	-5	5,325	-0.09%
2019/08/19	0	0.00	2	148.50	148.00	-2	5,406	-0.04%
2019/08/16	5	147.10	0	0.00	146.50	5	5,531	0.09%
2019/08/15	3	147.17	1	148.50	147.50	2	5,577	0.04%
2019/08/14	0	149.00	1	150.00	149.00	-1	5,652	-0.02%
2019/08/13	3	148.50	0	0.00	148.00	3	5,697	0.05%
2019/08/12	1	150.00	0	0.00	149.00	1	5,746	0.02%
2019/08/07	3	149.00	6	150.25	149.50	-3	5,834	-0.05%
2019/08/06	7	146.21	3	148.50	148.50	4	5,902	0.07%
2019/08/05	5	148.90	1	153.00	148.50	4	5,832	0.07%
2019/08/02	12	150.29	3	150.83	152.50	9	5,845	0.15%
2019/08/01	5	153.20	12	153.67	153.00	-7	5,810	-0.12%
2019/07/31	3	151.50	8	151.75	151.50	-5	5,702	-0.09%
2019/07/30	3	149.33	3	149.67	149.00	0	5,719	0.00%
2019/07/29	2	149.00	2	150.50	150.00	0	5,816	0.00%
2019/07/26	2	148.75	2	151.00	150.50	0	5,906	0.00%
2019/07/25	11	150.50	2	150.50	149.50	9	5,956	0.15%
2019/07/24	1	150.00	5	150.90	151.50	-4	5,931	-0.07%
2019/07/23	2	147.75	6	148.67	149.50	-4	5,877	-0.07%
2019/07/19	4	148.38	9	149.56	148.00	-5	5,882	-0.08%
2019/07/18	4	148.37	0	0.00	147.50	4	5,889	0.07%
2019/07/17	8	151.19	1	150.00	150.00	7	5,804	0.12%
2019/07/16	3	153.00	3	154.00	154.50	0	5,759	0.00%
2019/07/15	0	0.00	5	153.40	154.50	-5	5,707	-0.09%
2019/07/12	4	151.25	3	152.17	151.00	1	5,673	0.02%
2019/07/11	2	153.00	4	153.13	152.00	-2	5,683	-0.04%
2019/07/10	4	151.00	0	0.00	151.50	4	5,659	0.07%
2019/07/09	2	152.50	0	0.00	151.00	2	5,691	0.04%
2019/07/08	0	0.00	3	154.67	154.00	-3	5,758	-0.05%
2019/07/05	1	153.50	1	155.50	155.00	0	5,834	0.00%
2019/07/04	0	0.00	2	153.75	155.00	-2	5,949	-0.03%
2019/07/03	5	153.00	1	154.00	152.00	4	5,980	0.07%
2019/07/02	4	155.38	0	0.00	155.00	4	6,103	0.07%
2019/07/01	1	159.50	5	160.20	160.50	-4	6,084	-0.07%
2019/06/28	2	154.75	5	156.90	157.50	-3	6,021	-0.05%
2019/06/27	1	156.50	5	157.00	156.00	-4	6,059	-0.07%
2019/06/26	2	153.50	0	0.00	153.00	2	6,104	0.03%
2019/06/25	10	155.95	0	0.00	155.00	10	6,109	0.16%
2019/06/24	2	158.25	0	0.00	158.50	2	6,069	0.03%
2019/06/21	2	159.25	2	160.00	159.50	0	6,074	0.00%
2019/06/19	10	155.00	44	157.17	158.00	-34	6,030	-0.56%
2019/06/18	0	0.00	6	152.92	152.00	-6	6,140	-0.10%
2019/06/17	0	0.00	8	152.06	153.00	-8	6,239	-0.13%
2019/06/14	7	149.07	2	150.00	148.00	5	6,291	0.08%
2019/06/13	3	150.00	0	0.00	150.50	3	6,326	0.05%
2019/06/12	0	0.00	4	151.13	151.50	-4	6,386	-0.06%
2019/06/11	5	150.60	3	151.83	151.00	2	6,477	0.03%
2019/06/10	2	150.25	3	152.00	151.50	-1	6,602	-0.02%
2019/06/06	3	146.00	7	148.14	148.00	-4	6,907	-0.06%
2019/06/05	4	147.63	3	150.00	146.00	1	6,915	0.01%
2019/06/04	2	149.00	5	150.40	149.50	-3	6,928	-0.04%
2019/06/03	2	143.50	9	145.17	148.00	-7	6,907	-0.10%
2019/05/31	11	141.55	7	142.86	142.50	4	6,862	0.06%
2019/05/30	3	141.50	16	142.34	142.50	-13	6,859	-0.19%
2019/05/29	3	138.33	3	139.17	138.50	0	7,035	0.00%
2019/05/28	10	139.55	3	141.17	138.00	7	7,099	0.10%
2019/05/27	9	139.61	7	140.57	140.00	2	6,841	0.03%
2019/05/24	7	137.64	9	139.33	140.00	-2	6,832	-0.03%
2019/05/23	5	138.20	5	138.50	136.50	0	6,779	0.00%
2019/05/22	8	141.31	2	141.25	140.50	6	6,709	0.09%
2019/05/21	5	143.71	1	145.00	143.00	4	6,750	0.06%
2019/05/20	3	142.86	6	144.08	145.00	-3	6,728	-0.04%
2019/05/17	5	143.50	5	145.20	142.50	0	6,712	0.00%
2019/05/16	8	146.25	0	0.00	144.00	8	6,741	0.12%
2019/05/15	13	148.58	2.2	149.43	147.50	10.8	6,796	0.16%
2019/05/14	8	147.88	7	149.57	149.00	1	6,880	0.01%
2019/05/13	0	0.00	2	150.50	150.00	-2	6,851	-0.03%
2019/05/10	5	150.60	0	0.00	150.50	5	6,939	0.07%
2019/05/09	6	152.75	0	0.00	151.00	6	6,955	0.09%
2019/05/08	4	153.00	4	154.75	155.50	0	6,990	0.00%
2019/05/07	1	155.00	4	155.63	155.50	-3	6,969	-0.04%
2019/05/06	13	156.08	0	0.00	153.50	13	7,030	0.18%
2019/05/03	4	159.75	5	160.70	160.50	-1	7,026	-0.01%
2019/05/02	11	159.41	0	0.00	159.50	11	7,058	0.16%
2019/04/30	1	160.50	2	162.50	162.50	-1	7,030	-0.01%
2019/04/29	3	160.83	5	161.90	162.00	-2	7,102	-0.03%
2019/04/26	6	160.25	1	161.00	161.00	5	7,221	0.07%
2019/04/25	2	162.50	5	161.30	162.50	-3	7,395	-0.04%
2019/04/24	6	158.92	5	160.00	160.00	1	7,468	0.01%
2019/04/23	5	158.90	2	160.00	160.50	3	7,710	0.04%
2019/04/22	3	159.33	0	0.00	160.00	3	7,772	0.04%
2019/04/19	2	160.50	0	0.00	159.00	2	7,897	0.03%
2019/04/18	1	161.50	0	0.00	161.00	1	8,008	0.01%
2019/04/17	2	161.50	0	0.00	162.00	2	8,229	0.02%
2019/04/16	1	161.50	3	161.83	162.00	-2	8,448	-0.02%
2019/04/15	5	162.30	1	164.00	162.00	4	8,716	0.05%
2019/04/12	5	163.00	1	166.50	163.00	4	8,829	0.05%
2019/04/11	5	165.10	4	164.88	165.50	1	8,791	0.01%
2019/04/10	0	0.00	2	165.00	166.00	-2	8,729	-0.02%
2019/04/09	2	162.50	0	0.00	164.00	2	8,641	0.02%
2019/04/08	0	0.00	5	163.10	165.00	-5	8,634	-0.06%
2019/04/03	0	0.00	35	159.07	160.00	-35	8,495	-0.41%
2019/04/02	3	156.67	2	158.50	157.50	1	8,453	0.01%
2019/04/01	7	156.57	0	0.00	156.00	7	8,408	0.08%
2019/03/29	6	157.92	0	0.00	159.00	6	8,306	0.07%
2019/03/28	4	159.75	1	161.00	161.50	3	8,347	0.04%
2019/03/27	0	0.00	6	161.58	162.50	-6	8,437	-0.07%
2019/03/26	0	0.00	12	160.08	162.00	-12	8,422	-0.14%
2019/03/25	11	156.27	5	156.80	156.00	6	8,371	0.07%
2019/03/22	1	160.00	1	162.00	161.50	0	8,319	0.00%
2019/03/21	0	0.00	8.1	159.69	160.50	-8.1	8,304	-0.10%
2019/03/20	1	154.50	16.1	155.22	155.50	-15.1	8,223	-0.18%
2019/03/19	0	0.00	13.1	154.04	154.50	-13.1	8,133	-0.16%
2019/03/18	0	0.00	3.4	151.20	151.50	-3.4	8,092	-0.04%
2019/03/15	3	149.00	2	149.50	149.00	1	8,039	0.01%
2019/03/14	1	149.00	6	149.58	150.00	-5	7,943	-0.06%
2019/03/13	24	147.08	5	147.90	148.00	19	7,944	0.24%
2019/03/12	24.1	147.26	5	147.20	144.00	19.1	7,799	0.25%
2019/03/11	0	0.00	2	152.75	152.00	-2	7,540	-0.03%
2019/03/08	4	151.25	1	151.00	150.50	3	7,599	0.04%
2019/03/07	1	153.00	0	0.00	153.50	1	7,733	0.01%
2019/03/06	2	152.25	4.2	154.26	154.50	-2.2	7,897	-0.03%
2019/03/05	6	153.75	0	0.00	153.50	6	7,930	0.08%
2019/03/04	9	157.50	33	157.82	157.00	-24	7,920	-0.30%
2019/02/27	1	154.00	1.2	154.67	153.50	-0.2	7,718	0.00%
2019/02/26	4	153.50	1	152.50	152.50	3	7,707	0.04%
2019/02/25	4	153.88	4.4	155.27	154.00	-0.4	7,714	-0.01%
2019/02/22	3	153.67	2	155.50	154.00	1	7,763	0.01%
2019/02/21	3	153.50	1	156.00	155.00	2	7,759	0.03%
2019/02/20	6	154.50	19	155.58	154.50	-13	7,734	-0.17%
2019/02/19	5	152.60	1	153.00	152.50	4	7,654	0.05%
2019/02/18	1	154.50	0	0.00	154.00	1	7,663	0.01%
2019/02/15	0	0.00	2	155.25	155.00	-2	7,685	-0.03%
2019/02/14	1	153.50	5	155.60	154.50	-4	7,670	-0.05%
2019/02/13	10	154.30	6	154.75	153.50	4	7,584	0.05%
2019/02/12	3	152.50	7	153.29	153.00	-4	7,515	-0.05%
2019/02/11	5	150.40	4	152.00	151.50	1	7,536	0.01%
2019/01/30	0	0.00	6	151.33	151.00	-6	7,521	-0.08%
2019/01/29	5	149.00	2	148.00	149.00	3	7,570	0.04%
2019/01/28	25	153.80	0.7	151.50	152.00	24.3	7,533	0.32%
2019/01/25	0	0.00	1	154.50	154.00	-1	7,685	-0.01%
2019/01/24	3	152.50	33	152.48	152.50	-30	7,789	-0.39%
2019/01/23	2	150.00	3	149.17	149.50	-1	8,076	-0.01%
2019/01/22	0	0.00	1	152.00	151.50	-1	8,212	-0.01%
2019/01/21	15	150.17	5	151.80	152.00	10	8,306	0.12%
2019/01/18	5	149.00	6	149.67	150.50	-1	8,328	-0.01%
2019/01/17	1	148.50	3	151.33	150.00	-2	8,329	-0.02%
2019/01/16	3	148.83	1	150.50	149.50	2	8,293	0.02%
2019/01/15	14	149.61	12	146.79	150.00	2	8,237	0.02%
2019/01/11	1	143.00	1	142.00	142.00	0	8,003	0.00%
2019/01/10	1	144.00	0	0.00	145.00	1	7,900	0.01%
2019/01/09	5	143.70	2	144.25	144.50	3	7,862	0.04%
2019/01/08	6	140.67	21	140.21	140.50	-15	7,698	-0.19%
2019/01/07	2	136.25	9	136.33	138.00	-7	7,555	-0.09%
2019/01/04	1	128.00	4	130.88	131.00	-3	7,460	-0.04%
2019/01/03	1	126.00	14	129.00	130.00	-13	7,520	-0.17%
2019/01/02	6	127.33	3	129.50	127.00	3	7,561	0.04%
2018/12/28	1	129.00	3	128.83	129.50	-2	7,724	-0.03%
2018/12/27	2	127.25	7	128.00	127.50	-5	7,887	-0.06%
2018/12/26	2	126.75	2	126.00	126.00	0	7,971	0.00%
2018/12/25	2	126.25	1	127.50	127.00	1	8,121	0.01%
2018/12/24	3	127.83	1	128.50	128.00	2	8,272	0.02%
2018/12/22	3	126.83	2	129.00	128.50	1	8,506	0.01%
2018/12/21	11	128.95	0	0.00	128.00	11	9,013	0.12%
2018/12/20	0	0.00	3	133.83	133.00	-3	9,149	-0.03%
2018/12/19	4	132.50	2.1	132.48	132.50	1.9	9,063	0.02%
2018/12/18	0	0.00	5	131.40	132.00	-5	9,055	-0.06%
2018/12/17	1	131.00	3	131.17	131.00	-2	9,118	-0.02%
2018/12/14	3	129.83	1	131.50	131.50	2	9,179	0.02%
2018/12/13	2	130.75	26	130.29	131.00	-24	9,134	-0.26%
2018/12/12	0	0.00	1	129.50	128.50	-1	9,064	-0.01%
2018/12/11	3	127.17	9	128.83	128.00	-6	9,172	-0.07%
2018/12/10	2	126.25	2	127.25	126.50	0	9,250	0.00%
2018/12/07	1	127.50	0	0.00	127.50	1	9,297	0.01%
2018/12/06	6	126.67	6	127.08	127.50	0	9,369	0.00%
2018/12/05	4	128.25	2	128.75	129.00	2	9,360	0.02%
2018/12/04	2	128.25	4	129.75	130.00	-2	9,435	-0.02%
2018/12/03	12	129.38	4	131.00	130.00	8	9,468	0.08%
2018/11/30	5	127.70	3	130.00	130.00	2	9,397	0.02%
2018/11/29	2	129.50	15	130.40	128.50	-13	9,248	-0.14%
2018/11/28	3	127.33	9	128.17	128.00	-6	9,158	-0.07%
2018/11/27	0	0.00	3	126.50	126.50	-3	9,194	-0.03%
2018/11/26	2	121.50	5	122.20	122.00	-3	9,369	-0.03%
2018/11/23	1	118.50	0	0.00	120.00	1	9,678	0.01%
2018/11/22	8	123.06	3	122.17	121.00	5	10,201	0.05%
2018/11/21	4	124.75	18	125.17	125.50	-14	10,420	-0.13%
2018/11/20	4	125.63	0	0.00	125.50	4	10,316	0.04%
2018/11/19	3	126.67	11	128.18	127.50	-8	10,278	-0.08%
2018/11/16	0	0.00	3	128.17	128.50	-3	10,284	-0.03%
2018/11/15	13	127.04	1	127.50	127.50	12	10,238	0.12%
2018/11/14	5	128.90	0	0.00	130.00	5	10,159	0.05%
2018/11/13	5	125.90	3	128.17	129.00	2	10,116	0.02%
2018/11/12	0	0.00	1	129.50	128.50	-1	10,074	-0.01%
2018/11/09	4	127.50	2	128.00	128.00	2	10,063	0.02%
2018/11/08	2	130.25	4	131.13	130.00	-2	10,040	-0.02%
2018/11/07	14	128.11	6	129.17	130.00	8	10,001	0.08%
2018/11/06	6	127.17	1	128.50	127.50	5	9,993	0.05%
2018/11/05	3	127.33	2	130.25	129.00	1	9,888	0.01%
2018/11/02	5	127.70	4	128.50	129.00	1	9,831	0.01%
2018/11/01	0	0.00	8	131.13	130.00	-8	9,705	-0.08%
2018/10/31	5	128.90	30	128.62	130.00	-25	9,490	-0.26%
2018/10/30	6	123.42	18	123.75	125.00	-12	9,097	-0.13%
2018/10/29	6	120.17	1	123.00	119.50	5	8,878	0.06%
2018/10/26	7	121.14	6	123.17	121.50	1	8,811	0.01%
2018/10/25	3	121.00	155	121.05	121.50	-152	8,785	-1.73%	大賣/鉅額交易
2018/10/24	11	120.09	21	122.38	123.00	-10	8,712	-0.11%
2018/10/23	1	121.00	2	121.00	120.00	-1	8,660	-0.01%
2018/10/22	202	120.99	64	122.01	122.50	138	8,704	1.59%	大買/鉅額交易
2018/10/19	2	119.00	37	118.86	118.50	-35	8,672	-0.40%
2018/10/18	0	0.00	10	119.50	119.50	-10	8,657	-0.12%
2018/10/17	30	118.40	9	121.78	117.00	21	8,641	0.24%
2018/10/16	31	118.34	1	119.50	119.00	30	8,558	0.35%
2018/10/15	1	118.00	0	0.00	117.00	1	8,498	0.01%
2018/10/12	0	0.00	37	116.47	118.50	-37	8,417	-0.44%
2018/10/11	25	111.42	7	110.86	111.50	18	8,264	0.22%
2018/10/09	2	117.25	6	117.25	117.50	-4	8,067	-0.05%
2018/10/08	3	115.83	3	116.33	114.50	0	8,002	0.00%
2018/10/05	40	118.91	6	118.17	118.50	34	7,868	0.43%
2018/10/04	9	123.00	2	125.00	123.50	7	7,750	0.09%
2018/10/03	14	125.32	1	125.00	125.00	13	7,668	0.17%
2018/10/02	10	127.30	0	0.00	128.00	10	7,578	0.13%
2018/10/01	9	130.39	9	131.28	129.50	0	7,478	0.00%
2018/09/28	30	129.10	17	130.79	131.00	13	7,307	0.18%
2018/09/27	5	124.70	10	125.65	125.50	-5	6,958	-0.07%
2018/09/26	1	120.00	0	0.00	119.50	1	6,730	0.01%
2018/09/25	3	119.33	5	120.40	120.00	-2	6,701	-0.03%
2018/09/21	0	0.00	48	120.90	119.00	-48	6,672	-0.72%
2018/09/20	2	118.50	8	120.75	120.00	-6	6,626	-0.09%
2018/09/19	3	118.67	1	120.50	119.50	2	6,571	0.03%
2018/09/18	4	118.13	3	119.83	120.00	1	6,572	0.02%
2018/09/17	0	0.00	12	119.38	120.00	-12	6,529	-0.18%
2018/09/14	7	116.64	8	116.56	116.50	-1	6,406	-0.02%
2018/09/13	4	116.75	0	0.00	116.00	4	6,389	0.06%
2018/09/12	5	117.50	7	116.43	116.50	-2	6,347	-0.03%
2018/09/11	6	119.08	2	119.25	118.50	4	6,300	0.06%
2018/09/10	7	118.21	23	119.00	119.50	-16	6,288	-0.25%
2018/09/07	6	119.25	13	120.77	120.50	-7	6,297	-0.11%
2018/09/06	8	120.56	2	121.50	121.50	6	6,211	0.10%
2018/09/05	11	122.55	3	123.17	122.00	8	6,193	0.13%
2018/09/04	2	124.00	10	123.80	124.00	-8	6,157	-0.13%
2018/09/03	6.1	120.51	7	121.71	121.50	-0.9	6,137	-0.01%
2018/08/31	2	120.50	12	121.08	123.00	-10	6,083	-0.16%
2018/08/30	74	122.15	16	122.50	121.00	58	5,859	0.99%
2018/08/29	11	116.55	28	117.43	118.50	-17	5,525	-0.31%
2018/08/28	13	109.31	32	110.64	112.00	-19	4,938	-0.38%
2018/08/27	1	104.50	2	104.50	105.50	-1	4,668	-0.02%
2018/08/24	4	104.63	0	0.00	104.50	4	4,706	0.08%
2018/08/22	2	105.50	1	106.00	106.00	1	4,803	0.02%
2018/08/20	2	106.00	4	105.63	105.00	-2	4,785	-0.04%
2018/08/17	0	0.00	4.2	104.88	105.00	-4.2	4,808	-0.09%
2018/08/16	3	104.17	0	0.00	103.00	3	4,784	0.06%
2018/08/15	1	105.50	1	105.50	105.50	0	4,796	0.00%
2018/08/14	11	106.45	4	106.63	106.50	7	4,780	0.15%
2018/08/13	5	105.90	0	0.00	105.00	5	4,806	0.10%
2018/08/10	6	106.83	0	0.00	106.00	6	4,780	0.13%
2018/08/09	2	108.00	1	109.00	108.00	1	4,758	0.02%
2018/08/08	0	0.00	4	108.75	109.50	-4	4,738	-0.08%
2018/08/07	1	107.00	2	107.75	108.00	-1	4,754	-0.02%
2018/08/06	3	108.00	0	0.00	107.00	3	4,773	0.06%
2018/08/03	0	0.00	3	108.17	108.00	-3	4,818	-0.06%
2018/08/02	1.1	106.09	4	107.63	106.50	-2.9	4,838	-0.06%
2018/08/01	3	106.33	5	107.80	107.50	-2	4,820	-0.04%
2018/07/31	2.1	104.80	4	105.88	106.50	-2	4,848	-0.04%
2018/07/30	4	104.75	0	0.00	104.50	4	4,968	0.08%
2018/07/27	0	0.00	17	107.26	108.00	-17	4,951	-0.34%
2018/07/26	2	104.25	4	104.75	104.50	-2	5,047	-0.04%
2018/07/20	0	0.00	7	103.79	103.50	-7	5,499	-0.13%
2018/07/19	2.3	103.00	0	0.00	103.00	2.3	5,549	0.04%
2018/07/18	0	0.00	7	104.57	105.00	-7	5,671	-0.12%
2018/07/17	8	102.56	0	0.00	102.00	8	5,749	0.14%
2018/07/16	1	104.51	2	104.50	104.00	-1	5,822	-0.02%
2018/07/13	2	104.50	3	104.17	105.00	-1	5,909	-0.02%
2018/07/12	2	101.50	0	0.00	101.50	2	5,945	0.03%
2018/07/11	3	101.67	0	0.00	102.50	3	5,949	0.05%
2018/07/10	1.1	102.09	1	103.00	102.50	0.1	5,980	0.00%
2018/07/09	3	102.83	6	101.92	102.00	-3	6,078	-0.05%
2018/07/06	1.1	99.05	2	99.60	99.20	-0.9	6,187	-0.01%
2018/07/05	7	99.61	1	98.60	98.90	6	6,144	0.10%
2018/07/04	10	101.90	1	101.50	101.50	9	6,001	0.15%
2018/07/03	1	105.00	0	0.00	104.00	1	5,982	0.02%
2018/07/02	7	105.21	0	0.00	104.50	7	5,999	0.12%
2018/06/29	2	107.25	4	108.38	109.50	-2	5,980	-0.03%
2018/06/28	0.1	107.50	0	0.00	107.00	0.1	5,902	0.00%
2018/06/27	2.1	107.79	0	0.00	107.50	2.1	5,882	0.04%
2018/06/26	5.1	108.32	0	0.00	108.00	5.1	5,854	0.09%
2018/06/25	0.1	111.00	0	0.00	110.00	0.1	5,815	0.00%
2018/06/22	2	110.00	0	0.00	110.50	2	5,854	0.03%
2018/06/21	1	111.00	3	111.50	110.50	-2	5,847	-0.03%
2018/06/20	0	0.00	1	111.00	111.00	-1	5,962	-0.02%
2018/06/19	12.1	110.83	0	0.00	110.50	12.1	6,028	0.20%
2018/06/15	7.2	113.10	0	0.00	113.50	7.2	6,015	0.12%
2018/06/14	4	115.00	1	115.00	114.00	3	6,025	0.05%
2018/06/13	0	0.00	23	117.48	117.00	-23	6,070	-0.38%
2018/06/12	1	115.50	0	0.00	115.00	1	6,134	0.02%
2018/06/11	2	115.25	6	116.58	116.50	-4	6,112	-0.07%
2018/06/08	3	112.83	0	0.00	113.50	3	6,015	0.05%
2018/06/07	1	113.00	2	113.75	113.50	-1	5,962	-0.02%
2018/06/06	0	0.00	2	113.75	113.00	-2	6,038	-0.03%
2018/06/05	6	112.50	1	112.50	112.00	5	6,142	0.08%
2018/06/04	3	113.50	2	114.25	114.50	1	6,145	0.02%
2018/06/01	0	0.00	4	114.00	114.50	-4	6,148	-0.07%
2018/05/31	2	111.50	0	0.00	111.00	2	6,123	0.03%
2018/05/30	5	112.10	2	112.00	112.00	3	6,035	0.05%
2018/05/29	0	0.00	1	114.50	114.50	-1	6,049	-0.02%
2018/05/28	1	113.50	4	113.50	113.50	-3	6,090	-0.05%
2018/05/25	0	0.00	4	114.63	115.00	-4	6,139	-0.07%
2018/05/24	1	112.50	0	0.00	112.50	1	6,122	0.02%
2018/05/23	3	112.83	0	0.00	112.50	3	6,122	0.05%
2018/05/22	2	115.25	0	0.00	114.50	2	6,103	0.03%
2018/05/21	1.1	117.50	4	116.13	117.50	-2.9	6,146	-0.05%
2018/05/18	1	113.50	1	114.50	114.00	0	6,069	0.00%
2018/05/17	1	114.00	0	0.00	113.50	1	6,104	0.02%
2018/05/16	24	115.00	0	0.00	115.50	24	6,090	0.39%
2018/05/14	0.1	116.00	23	115.98	115.50	-22.9	6,168	-0.37%
2018/05/11	1	114.00	0	0.00	114.00	1	6,146	0.02%
2018/05/10	0	0.00	5	114.90	115.00	-5	6,092	-0.08%
2018/05/09	27	113.04	3	113.33	113.00	24	6,041	0.40%
2018/05/08	3	115.00	9	114.50	114.50	-6	6,026	-0.10%
2018/05/07	14	110.89	5	110.60	112.00	9	5,916	0.15%
2018/05/04	2	104.25	5	106.60	107.00	-3	5,781	-0.05%
2018/05/03	3	105.66	0	0.00	104.00	3	5,706	0.05%
2018/05/02	7	108.00	2	108.75	108.00	5	5,589	0.09%
2018/04/30	0.1	109.00	1	107.50	108.00	-0.9	5,522	-0.02%
2018/04/27	2	109.76	3	111.67	110.00	-1	5,526	-0.02%
2018/04/26	5	111.40	1	113.00	110.00	4	5,608	0.07%
2018/04/25	5	112.50	2	112.25	111.50	3	5,573	0.05%
2018/04/24	4	110.26	8	111.06	111.50	-4	5,640	-0.07%
2018/04/23	7	114.86	0	0.00	114.50	7	5,572	0.13%
2018/04/20	4	118.50	0	0.00	119.00	4	5,540	0.07%
2018/04/19	7	119.93	2	120.75	120.00	5	5,458	0.09%
2018/04/18	6	118.84	1	120.50	120.00	5	5,417	0.09%
2018/04/17	4	120.00	1	120.00	120.00	3	5,419	0.06%
2018/04/16	3	121.50	2	121.50	121.50	1	5,386	0.02%
2018/04/13	11	121.27	6	121.25	120.50	5	5,338	0.09%
2018/04/12	10	124.05	2	124.25	123.50	8	5,212	0.15%
2018/04/11	2	127.75	0	0.00	126.50	2	5,060	0.04%
2018/04/10	0	0.00	1	128.00	127.50	-1	5,064	-0.02%
2018/04/09	2	127.25	1	127.50	127.50	1	5,109	0.02%
2018/04/03	2	128.01	0	0.00	128.00	2	5,119	0.04%
2018/04/02	2	130.50	1	129.50	130.00	1	5,126	0.02%
2018/03/30	3	129.83	5	130.50	130.00	-2	5,152	-0.04%
2018/03/29	2	128.50	2	129.75	130.00	0	5,147	0.00%
2018/03/28	0	0.00	2	130.00	128.50	-2	5,137	-0.04%
2018/03/27	1	129.50	7	130.86	131.50	-6	5,139	-0.12%
2018/03/26	8	126.13	25	126.00	127.00	-17	5,070	-0.34%
2018/03/23	6	127.59	4	127.50	128.00	2	4,954	0.04%
2018/03/22	10	130.95	4	131.50	130.00	6	4,823	0.12%
2018/03/21	2	133.50	1	133.50	132.50	1	4,751	0.02%
2018/03/20	4	132.50	1	133.50	132.00	3	4,792	0.06%
2018/03/19	5	134.60	0	0.00	134.50	5	4,704	0.11%
2018/03/16	1	136.00	0	0.00	136.00	1	4,649	0.02%
2018/03/14	0	137.50	10	136.50	136.50	-10	4,574	-0.22%
2018/03/13	0	0.00	2	136.75	137.00	-2	4,595	-0.04%
2018/03/12	2	135.50	3	136.33	135.50	-1	4,581	-0.02%
2018/03/09	8	135.06	1	136.00	135.50	7	4,492	0.16%
2018/03/08	2.1	137.03	0	0.00	137.00	2.1	4,425	0.05%
2018/03/07	5	137.50	5	139.00	137.00	0	4,389	0.00%
2018/03/06	3	139.17	2	139.75	140.00	1	4,380	0.02%
2018/03/05	2	138.50	2	139.75	138.50	0	4,454	0.00%
2018/03/02	3	137.67	7	137.93	138.00	-4	4,494	-0.09%
2018/03/01	1	137.00	1	139.00	139.50	0	4,601	0.00%
2018/02/27	0	0.00	7	140.36	139.00	-7	4,674	-0.15%
2018/02/26	33	139.88	2	139.50	139.50	31	4,733	0.65%
2018/02/23	5	137.60	0	0.00	138.00	5	4,763	0.10%
2018/02/21	0	0.00	2	137.00	137.50	-2	4,918	-0.04%
2018/02/12	2	135.25	0	0.00	135.00	2	4,873	0.04%
2018/02/09	8	132.75	4	133.13	134.50	4	4,935	0.08%
2018/02/08	2	137.00	2	137.50	137.00	0	4,890	0.00%
2018/02/07	7.1	137.86	3	138.17	137.00	4.1	4,959	0.08%
2018/02/06	10	137.80	4	137.63	138.50	6	4,932	0.12%
2018/02/05	2	144.00	3	144.33	145.00	-1	4,842	-0.02%
2018/02/02	2	146.00	0	0.00	147.00	2	4,851	0.04%
2018/01/31	1	144.50	5	147.20	147.00	-4	5,023	-0.08%
2018/01/30	6	145.92	1	146.00	146.00	5	5,010	0.10%
2018/01/29	8	146.44	3	148.00	146.50	5	5,007	0.10%
2018/01/26	2	147.25	2	147.75	147.50	0	4,981	0.00%
2018/01/25	8	147.81	2	149.75	147.50	6	5,045	0.12%
2018/01/24	0.1	148.00	4	147.38	148.00	-3.9	5,101	-0.08%
2018/01/23	5	148.10	3	149.67	147.50	2	5,113	0.04%
2018/01/22	1	147.00	6	146.83	149.00	-5	4,988	-0.10%
2018/01/19	3	144.00	4	144.00	144.50	-1	4,846	-0.02%
2018/01/18	7	141.93	12	141.88	143.00	-5	4,788	-0.10%
2018/01/17	1	138.50	0	0.00	139.00	1	4,719	0.02%
2018/01/16	0	0.00	4	139.00	140.00	-4	4,687	-0.09%
2018/01/15	1	136.50	1	137.00	137.00	0	4,663	0.00%
2018/01/12	5	136.50	0	0.00	136.50	5	4,699	0.11%
2018/01/11	5	136.60	0	0.00	136.50	5	4,674	0.11%
2018/01/10	7	138.93	1	141.00	138.50	6	4,667	0.13%
2018/01/09	1	139.00	1	141.00	140.00	0	4,728	0.00%
2018/01/08	2	139.75	3	140.67	140.50	-1	4,941	-0.02%
2018/01/05	1	139.00	2	140.00	140.50	-1	5,034	-0.02%
2018/01/04	1	138.50	1	139.50	139.00	0	5,129	0.00%
2018/01/03	4	138.51	0	0.00	139.00	4	5,157	0.08%
2018/01/02	3	140.17	0	0.00	141.00	3	5,128	0.06%