台達電 (2308)-凱基-長庚券商分點個股進出

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
327.5
漲跌
▲9.0
漲幅
+2.83%
成交量
8,568張
產業
上市電子零組件類股
2207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-長庚券商分點個股進出

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-長庚券商分點個股進出
凱基-長庚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
2024/05/22	3.2	324.14	5.5	326.76	327.50	-2.3	11,744	-0.02%
2024/05/21	5	321.50	0	0.00	318.50	5	11,677	0.04%
2024/05/20	3.6	318.44	3	320.67	318.00	0.6	11,705	0.01%
2024/05/17	7.4	321.72	6	322.92	322.50	1.4	11,644	0.01%
2024/05/16	0.1	321.50	0	0.00	320.00	0.1	11,623	0.00%
2024/05/15	1.4	320.00	0	0.00	319.00	1.4	11,678	0.01%
2024/05/14	1	315.50	0	0.00	316.00	1	11,858	0.01%
2024/05/13	1	316.00	1	314.00	316.50	0	11,891	0.00%
2024/05/10	8.1	320.06	5.2	318.90	319.00	2.9	11,859	0.02%
2024/05/09	4.2	321.56	5	323.40	323.00	-0.8	11,854	-0.01%
2024/05/08	5.3	322.66	3	321.00	321.00	2.3	11,988	0.02%
2024/05/07	3	322.50	4.4	324.10	326.00	-1.4	12,034	-0.01%
2024/05/06	13.2	325.13	6.2	321.56	322.00	7	12,002	0.06%
2024/05/03	2.1	328.91	14.7	329.62	327.50	-12.6	11,871	-0.11%
2024/05/02	3.1	308.20	8	308.13	309.50	-4.9	11,660	-0.04%
2024/04/30	0	324.00	2.1	324.43	320.50	-2.1	11,552	-0.02%
2024/04/29	0	0.00	2.1	321.98	321.00	-2.1	11,523	-0.02%
2024/04/26	5	309.76	6.1	313.03	315.00	-1	11,528	-0.01%
2024/04/25	0.1	306.00	1.1	309.83	306.00	-1	11,440	-0.01%
2024/04/24	3	300.68	5	303.30	304.00	-2	11,454	-0.02%
2024/04/23	2	300.74	0	0.00	297.50	2	11,630	0.02%
2024/04/22	4	297.75	1	301.00	300.00	3	11,707	0.03%
2024/04/19	3.2	300.30	3.1	305.35	298.50	0.1	11,655	0.00%
2024/04/18	1.4	307.60	3.1	304.60	309.00	-1.7	11,503	-0.01%
2024/04/17	5.4	297.15	1	299.00	300.50	4.4	11,382	0.04%
2024/04/16	12.5	297.68	16.3	295.73	293.00	-3.8	11,428	-0.03%
2024/04/15	6.2	310.13	0.1	310.50	308.00	6.2	11,364	0.05%
2024/04/12	19.4	320.12	1	318.00	317.00	18.4	11,250	0.16%
2024/04/11	15.5	319.66	2.9	319.40	319.50	12.6	11,177	0.11%
2024/04/10	7.1	330.38	3	328.50	328.00	4.1	10,983	0.04%
2024/04/09	8.3	333.33	1	335.50	334.00	7.3	10,950	0.07%
2024/04/08	1	339.00	3.2	337.81	334.00	-2.2	10,910	-0.02%
2024/04/03	2.1	333.01	0	0.00	332.00	2.1	10,795	0.02%
2024/04/02	2.1	333.68	1.5	333.96	338.00	0.6	10,773	0.01%
2024/04/01	7.2	337.46	0	0.00	334.50	7.2	10,704	0.07%
2024/03/29	2.3	351.30	2	342.50	341.00	0.3	10,582	0.00%
2024/03/28	13.6	343.21	4.8	343.55	342.50	8.8	10,405	0.08%
2024/03/27	8.2	344.39	7.2	348.23	341.50	1	10,303	0.01%
2024/03/26	2.2	346.80	7	346.86	343.50	-4.8	10,120	-0.05%
2024/03/25	6.4	355.86	19.3	354.93	352.50	-12.9	9,830	-0.13%
2024/03/22	29.3	355.88	29.8	356.31	358.00	-0.5	9,577	-0.01%
2024/03/21	2.2	333.84	23.9	335.34	338.00	-21.7	8,616	-0.25%
2024/03/20	23.2	318.70	5	318.40	316.00	18.1	8,247	0.22%
2024/03/19	9.1	313.16	17.7	316.81	320.00	-8.7	8,104	-0.11%
2024/03/18	9	304.67	6	305.83	306.00	3	7,874	0.04%
2024/03/15	10.6	304.84	0	0.00	303.00	10.6	7,937	0.13%
2024/03/14	3	312.17	7	313.14	310.50	-4	7,801	-0.05%
2024/03/13	1	314.00	16.1	314.44	314.50	-15.1	7,698	-0.20%
2024/03/12	5.2	312.50	2	313.74	312.50	3.2	7,540	0.04%
2024/03/11	24.5	308.94	9	306.61	308.00	15.5	7,417	0.21%
2024/03/08	17.1	309.13	56.2	312.04	312.00	-39.2	7,338	-0.53%
2024/03/07	0	0.00	1.3	296.73	297.00	-1.3	6,824	-0.02%
2024/03/06	1	295.00	1	296.00	295.00	0	6,725	0.00%
2024/03/05	1.3	292.30	3	292.00	290.50	-1.8	6,720	-0.03%
2024/03/04	3.2	295.34	1	297.00	293.50	2.2	6,654	0.03%
2024/03/01	1	292.51	2.5	294.00	293.50	-1.5	6,504	-0.02%
2024/02/29	0.1	293.67	0	0.00	294.50	0.1	6,488	0.00%
2024/02/27	7.3	289.87	0	0.00	289.00	7.3	6,458	0.11%
2024/02/26	1	294.03	3	294.67	295.00	-2	6,412	-0.03%
2024/02/23	0.2	293.02	6.7	293.55	292.50	-6.5	6,404	-0.10%
2024/02/22	4	292.87	1	293.50	293.50	3	6,351	0.05%
2024/02/21	0.1	290.00	2	289.01	291.00	-1.9	6,340	-0.03%
2024/02/20	2.3	292.68	0.1	292.50	292.50	2.2	6,320	0.03%
2024/02/19	1.6	293.20	2	294.00	292.00	-0.4	6,335	-0.01%
2024/02/16	3	290.83	6.1	291.02	291.50	-3.1	6,385	-0.05%
2024/02/15	4.1	285.49	3	289.50	284.50	1.1	6,357	0.02%
2024/02/05	2	283.50	0	288.50	287.50	2	6,132	0.03%
2024/02/02	0.3	287.01	2.1	288.24	286.00	-1.8	6,115	-0.03%
2024/02/01	3	282.67	1.1	284.50	285.00	2	6,110	0.03%
2024/01/31	14	281.24	0.9	282.00	280.00	13.1	6,117	0.21%
2024/01/30	3	287.33	3	288.17	286.00	0	5,976	0.00%
2024/01/29	2	292.50	1	289.50	293.00	1	6,004	0.02%
2024/01/26	2.5	288.30	1	288.00	287.50	1.5	6,080	0.02%
2024/01/25	9.8	284.78	0	0.00	284.00	9.8	6,156	0.16%
2024/01/24	5.5	291.90	1	295.00	289.00	4.5	6,165	0.07%
2024/01/23	4.1	292.75	3	292.67	293.50	1.1	6,207	0.02%
2024/01/22	6.6	291.02	5	289.61	291.00	1.6	6,166	0.03%
2024/01/19	6	282.33	3.4	283.74	285.00	2.6	6,104	0.04%
2024/01/18	1.5	278.87	0	0.00	277.00	1.5	6,107	0.02%
2024/01/17	18.9	281.21	2	280.50	279.50	16.9	6,057	0.28%
2024/01/16	9.7	289.06	0.1	289.50	289.50	9.7	5,892	0.16%
2024/01/15	2.1	295.24	1	296.50	295.50	1.1	5,752	0.02%
2024/01/12	5.1	294.01	4	293.38	293.50	1.1	5,865	0.02%
2024/01/11	4.2	293.04	3	292.33	293.00	1.2	5,862	0.02%
2024/01/10	15.1	290.97	0	0.00	291.00	15.1	5,843	0.26%
2024/01/09	28	299.31	0	0.00	295.50	28	5,702	0.49%
2024/01/08	3	306.00	3	307.50	306.00	0	5,582	0.00%
2024/01/05	6	304.33	4	307.00	304.50	2	5,659	0.04%
2024/01/04	3	304.83	0	0.00	304.00	3	5,688	0.05%
2024/01/03	18.1	304.15	0	0.00	304.50	18.1	5,779	0.31%
2024/01/02	5	309.50	0.1	310.00	310.00	4.9	5,754	0.09%
2023/12/29	0.1	313.00	0	0.00	313.50	0.1	5,791	0.00%
2023/12/27	5.3	312.06	6	313.08	313.00	-0.7	5,883	-0.01%
2023/12/26	2	310.26	2.1	309.64	310.50	-0.1	5,907	0.00%
2023/12/25	5	307.00	3	306.83	306.50	2	5,903	0.03%
2023/12/22	5	305.80	5	307.50	305.50	0	6,004	0.00%
2023/12/21	0	305.00	4	304.50	303.50	-4	6,072	-0.07%
2023/12/20	2	305.50	2	307.00	305.50	0	6,150	0.00%
2023/12/19	8	303.62	2	305.00	302.50	6	6,138	0.10%
2023/12/18	9	308.00	4	311.00	307.00	5	6,178	0.08%
2023/12/15	1	314.50	4.1	313.96	313.00	-3.1	6,146	-0.05%
2023/12/14	6.2	305.24	4	306.50	305.50	2.2	6,008	0.04%
2023/12/13	5	300.01	8	302.25	303.00	-3	6,011	-0.05%
2023/12/12	11.5	303.72	0	0.00	301.00	11.5	5,999	0.19%
2023/12/11	6	310.25	4	313.38	310.50	2	5,934	0.03%
2023/12/08	2	313.00	0	312.50	312.50	2	5,941	0.03%
2023/12/07	1	309.00	3.5	311.64	311.00	-2.5	5,973	-0.04%
2023/12/06	3.6	311.01	2	314.50	310.00	1.6	6,025	0.03%
2023/12/05	7.4	313.12	0.5	314.00	310.50	6.9	6,011	0.11%
2023/12/04	3	318.17	3.1	319.97	320.50	-0.1	5,951	0.00%
2023/12/01	1	314.00	2	317.00	319.50	-1	6,001	-0.02%
2023/11/30	2.1	317.04	0	0.00	316.50	2.1	5,996	0.03%
2023/11/29	6.1	319.38	1	322.50	317.00	5.1	5,930	0.09%
2023/11/28	1.5	318.50	3.1	318.65	318.50	-1.6	5,893	-0.03%
2023/11/27	1.5	315.00	10	315.15	314.50	-8.5	5,879	-0.14%
2023/11/24	3	317.50	4	317.50	316.50	-1	5,880	-0.02%
2023/11/22	1	307.53	1	308.00	307.50	0	5,845	0.00%
2023/11/21	1.1	310.27	2	311.00	310.50	-0.9	5,871	-0.02%
2023/11/20	1	303.00	0	0.00	306.00	1	5,912	0.02%
2023/11/17	1	306.50	0.1	307.38	305.00	0.9	5,912	0.01%
2023/11/16	1	304.50	0	0.00	305.00	1	5,923	0.02%
2023/11/15	1	306.00	2	306.25	306.50	-1	5,902	-0.02%
2023/11/14	2	297.01	1	298.50	299.50	1	5,918	0.02%
2023/11/13	5	301.30	1	304.00	299.50	4	5,947	0.07%
2023/11/10	1	300.00	0	0.00	303.50	1	5,980	0.02%
2023/11/09	2	301.00	2	302.25	302.00	0	6,035	0.00%
2023/11/08	3.1	299.77	0	0.00	301.00	3.1	6,034	0.05%
2023/11/07	0	306.50	1	306.00	306.00	-1	6,042	-0.02%
2023/11/06	1	311.00	5.3	309.64	308.00	-4.3	6,106	-0.07%
2023/11/03	1	302.57	3.1	302.50	304.00	-2.1	6,010	-0.03%
2023/11/02	3.2	293.20	5.5	295.64	298.50	-2.3	5,943	-0.04%
2023/11/01	12.8	286.58	1	286.50	287.00	11.8	5,924	0.20%
2023/10/31	7.3	294.04	1	298.00	290.50	6.3	5,931	0.11%
2023/10/30	2.1	293.12	1	295.00	295.00	1.1	6,209	0.02%
2023/10/27	4.1	298.67	1	299.50	295.00	3.1	6,405	0.05%
2023/10/26	1.2	301.82	0	0.00	298.00	1.2	6,666	0.02%
2023/10/25	0.1	306.52	0	0.00	305.50	0.1	6,654	0.00%
2023/10/24	4.1	307.26	4	308.00	308.00	0.1	6,595	0.00%
2023/10/23	3	310.00	0	0.00	309.50	3	6,543	0.05%
2023/10/20	2.7	310.64	0	0.00	309.00	2.7	6,628	0.04%
2023/10/19	1	313.55	1	318.00	317.50	0	6,545	0.00%
2023/10/18	1.2	318.25	0	0.00	317.50	1.2	6,589	0.02%
2023/10/17	0	325.50	0	0.00	321.50	0	6,551	0.00%
2023/10/16	4.1	325.04	0	0.00	325.00	4.1	6,623	0.06%
2023/10/13	0.1	334.50	0	0.00	328.50	0.1	6,669	0.00%
2023/10/12	1.1	335.60	0	0.00	336.00	1.1	6,647	0.02%
2023/10/11	0	0.00	1	337.00	338.50	-1	6,721	-0.01%
2023/10/05	2	338.00	2.1	340.21	338.00	-0.1	6,899	0.00%
2023/10/04	0	334.00	1	330.00	333.00	-1	6,942	-0.01%
2023/10/03	2	336.75	1	338.00	336.50	1	6,933	0.01%
2023/10/02	1.1	331.12	2	332.25	335.50	-0.9	6,932	-0.01%
2023/09/28	1.2	324.04	2	327.50	324.50	-0.8	7,020	-0.01%
2023/09/27	1.1	323.01	0	0.00	323.00	1.1	7,075	0.02%
2023/09/26	2.1	327.54	0	0.00	326.50	2.1	7,120	0.03%
2023/09/25	0	0.00	2.1	334.73	336.50	-2.1	7,247	-0.03%
2023/09/22	0	324.00	0	0.00	328.50	0	7,260	0.00%
2023/09/21	0.2	324.57	3	327.00	325.00	-2.8	7,321	-0.04%
2023/09/20	1	330.50	2.1	332.01	330.50	-1.1	7,280	-0.02%
2023/09/19	2	329.01	3	331.50	330.50	-1	7,372	-0.01%
2023/09/18	3.2	332.02	2	333.00	330.50	1.2	7,598	0.02%
2023/09/15	0.1	341.50	0	340.50	340.00	0	7,762	0.00%
2023/09/14	2	338.25	5	334.60	338.00	-3	7,877	-0.04%
2023/09/13	2.2	331.14	2	332.50	331.50	0.2	8,001	0.00%
2023/09/12	2.3	330.97	2	332.50	332.50	0.3	8,360	0.00%
2023/09/11	5.2	334.25	2	332.00	331.50	3.2	8,651	0.04%
2023/09/08	0.2	342.05	2	341.00	340.00	-1.8	8,860	-0.02%
2023/09/07	2	343.00	0	0.00	343.00	2	9,100	0.02%
2023/09/06	3.1	346.71	0	0.00	345.00	3.1	9,296	0.03%
2023/09/05	5	347.30	1	348.52	348.50	4	9,306	0.04%
2023/09/04	2.1	348.58	2.1	344.52	346.00	0	9,405	0.00%
2023/09/01	1	347.00	0	0.00	346.00	1	9,557	0.01%
2023/08/31	0	346.00	0	0.00	346.00	0	9,592	0.00%
2023/08/30	2	350.00	0	0.00	346.50	2	9,628	0.02%
2023/08/29	2	343.73	0	347.50	346.50	2	9,712	0.02%
2023/08/28	2.2	341.82	2	342.00	342.50	0.2	9,696	0.00%
2023/08/25	0.1	348.19	0	0.00	345.50	0.1	9,795	0.00%
2023/08/24	2.1	353.62	0.2	355.16	357.00	1.9	9,803	0.02%
2023/08/23	1	349.00	1.1	348.09	348.00	-0.1	9,787	0.00%
2023/08/22	1.1	346.59	2	348.73	349.50	-0.9	9,963	-0.01%
2023/08/21	2	341.75	7	340.43	343.00	-5	10,001	-0.05%
2023/08/18	10.3	343.49	12.1	342.46	341.50	-1.8	9,988	-0.02%
2023/08/17	2.2	347.07	7	347.14	348.00	-4.8	9,892	-0.05%
2023/08/16	3.1	349.84	6	349.25	350.00	-2.9	9,820	-0.03%
2023/08/15	3	353.33	1	353.61	351.50	2	9,831	0.02%
2023/08/14	0.2	351.29	0	352.00	350.50	0.2	9,822	0.00%
2023/08/11	4.2	354.17	4.3	356.47	357.00	-0.1	9,848	0.00%
2023/08/10	8.5	349.37	1	350.00	351.50	7.5	9,791	0.08%
2023/08/09	4.1	358.37	4	357.13	357.50	0.1	9,727	0.00%
2023/08/08	10.1	362.29	4	360.88	360.50	6.1	9,738	0.06%
2023/08/07	8	368.31	1.1	365.36	363.50	6.9	9,713	0.07%
2023/08/04	1	360.50	3	360.00	361.50	-2	9,620	-0.02%
2023/08/02	12.3	366.21	10	362.56	361.00	2.2	9,505	0.02%
2023/08/01	7.4	371.88	1	371.70	372.50	6.4	9,159	0.07%
2023/07/31	7.3	381.05	4.4	381.25	365.50	2.9	8,946	0.03%
2023/07/28	1.1	354.14	1.1	359.27	366.50	-0.1	8,651	0.00%
2023/07/27	0	359.20	1	358.50	358.50	-1	8,573	-0.01%
2023/07/26	2	365.50	5	364.70	360.50	-3	8,666	-0.03%
2023/07/25	0.1	367.00	4	368.75	364.00	-3.9	8,722	-0.04%
2023/07/24	4.1	358.70	2	359.50	361.00	2.1	8,664	0.02%
2023/07/21	3	350.67	2	353.00	359.50	1	8,724	0.01%
2023/07/20	3.1	357.85	3	356.50	356.50	0.1	8,725	0.00%
2023/07/19	12.1	362.65	9	357.33	357.00	3.1	8,726	0.04%
2023/07/18	6.2	368.88	6	367.25	365.50	0.2	8,706	0.00%
2023/07/17	3.1	366.52	10	367.45	368.50	-6.9	8,665	-0.08%
2023/07/14	8.2	365.01	98	369.02	368.00	-89.8	8,671	-1.04%
2023/07/13	11	371.50	13.3	374.40	370.50	-2.3	8,592	-0.03%
2023/07/12	6	362.67	8	363.32	363.00	-2	8,481	-0.02%
2023/07/11	7.7	354.28	9	358.50	359.50	-1.3	8,712	-0.02%
2023/07/10	1.1	348.58	1	349.00	348.50	0.1	8,663	0.00%
2023/07/07	2.4	349.60	1	350.50	348.00	1.4	8,645	0.02%
2023/07/06	4.1	357.28	3.6	355.03	354.00	0.5	8,604	0.01%
2023/07/05	7.2	365.35	2.1	367.29	366.00	5.1	8,456	0.06%
2023/07/04	3.2	365.82	2.1	367.06	367.00	1.1	8,386	0.01%
2023/07/03	1.2	358.23	3.1	359.53	362.50	-2	8,333	-0.02%
2023/06/30	3.2	341.12	3	343.00	344.50	0.2	8,191	0.00%
2023/06/29	2	351.00	1.6	350.50	349.50	0.4	8,124	0.01%
2023/06/28	1.2	349.72	0	0.00	347.00	1.2	8,085	0.02%
2023/06/27	4.3	348.61	4	345.38	345.00	0.3	8,099	0.00%
2023/06/26	8.1	349.27	8.8	349.38	348.00	-0.7	8,031	-0.01%
2023/06/21	2.1	364.75	2	365.25	364.00	0.1	7,849	0.00%
2023/06/20	5	370.82	3	372.33	369.00	2	7,663	0.03%
2023/06/19	4.2	365.52	4.1	372.50	375.50	0.1	7,520	0.00%
2023/06/16	13	377.19	10.1	374.91	371.50	2.9	7,356	0.04%
2023/06/15	2	370.50	5.4	367.62	370.00	-3.4	6,961	-0.05%
2023/06/14	6.1	354.00	4.2	354.25	353.00	1.9	6,673	0.03%
2023/06/13	1	337.00	2.2	343.25	343.00	-1.2	6,422	-0.02%
2023/06/12	4	334.13	5.2	334.86	336.00	-1.2	6,199	-0.02%
2023/06/09	0	325.00	0.1	325.50	323.00	-0.1	6,062	0.00%
2023/06/08	10.1	326.26	17.1	326.45	325.00	-7.1	6,008	-0.12%
2023/06/07	6	322.25	12.5	325.83	328.50	-6.5	5,959	-0.11%
2023/06/06	5	318.00	4.1	316.02	316.00	0.9	5,807	0.02%
2023/06/05	6	317.67	2.1	319.45	319.50	3.9	5,826	0.07%
2023/06/02	14	312.22	12	314.46	315.00	2	5,989	0.03%
2023/06/01	0	315.50	0	0.00	316.50	0	5,949	0.00%
2023/05/31	13	315.77	10	314.75	316.50	3	5,947	0.05%
2023/05/30	4	314.50	1	315.00	314.00	3	5,850	0.05%
2023/05/29	3.1	319.77	4	319.00	315.50	-0.9	5,880	-0.02%
2023/05/26	15	314.17	17.7	317.85	318.00	-2.6	5,899	-0.04%
2023/05/25	1	306.50	0	0.00	308.00	1	5,791	0.02%
2023/05/24	1	304.00	1	305.00	305.00	0	5,783	0.00%
2023/05/23	5	302.40	1	302.50	302.50	4	5,777	0.07%
2023/05/22	0	0.00	0.1	305.50	305.50	-0.1	5,764	0.00%
2023/05/19	2.1	307.43	4.1	308.22	306.50	-2	5,779	-0.03%
2023/05/18	0	0.00	1	308.50	306.50	-1	5,779	-0.02%
2023/05/17	1	303.00	1.2	304.75	305.00	-0.2	5,729	0.00%
2023/05/12	0.5	298.35	0	0.00	297.50	0.5	5,716	0.01%
2023/05/11	0.5	298.35	0	0.00	297.00	0.5	5,780	0.01%
2023/05/10	0	0.00	5.1	302.49	301.50	-5.1	5,829	-0.09%
2023/05/09	15	306.00	15	303.50	304.00	0	5,846	0.00%
2023/05/08	3	304.50	4.1	305.62	305.50	-1.1	5,872	-0.02%
2023/05/05	0	0.00	0.1	303.50	303.00	-0.1	5,953	0.00%
2023/05/04	4.1	301.09	7	304.57	304.00	-2.9	6,033	-0.05%
2023/05/03	0.3	299.00	0	298.50	298.50	0.3	6,051	0.00%
2023/05/02	6	296.00	6	298.00	298.00	0	6,157	0.00%
2023/04/28	2	298.75	1.1	299.59	300.00	0.9	6,268	0.01%
2023/04/27	1	297.01	0.2	298.00	295.50	0.8	6,235	0.01%
2023/04/26	2.3	292.99	0.1	295.00	294.00	2.2	6,241	0.03%
2023/04/25	0.1	298.69	0.1	297.50	297.00	0	6,177	0.00%
2023/04/24	1.3	300.92	0.1	303.00	302.50	1.2	6,173	0.02%
2023/04/20	1	306.50	1	306.03	306.50	0	6,150	0.00%
2023/04/19	0.1	306.50	0.3	306.69	305.50	-0.2	6,182	0.00%
2023/04/18	0.3	309.33	1.4	309.49	307.50	-1.1	6,219	-0.02%
2023/04/17	6	311.08	3	309.50	310.00	3	6,239	0.05%
2023/04/14	5.2	314.12	10.5	314.89	314.50	-5.3	6,200	-0.09%
2023/04/13	1.1	299.95	1	299.50	300.50	0.1	5,923	0.00%
2023/04/11	4.2	296.79	4	299.00	299.00	0.2	5,890	0.00%
2023/04/10	3	295.17	0.5	295.50	295.00	2.5	5,858	0.04%
2023/04/07	4.2	294.29	4	294.00	294.00	0.2	5,841	0.00%
2023/04/06	1.2	294.96	0	0.00	294.50	1.2	5,812	0.02%
2023/03/30	1	294.50	0	0.00	295.50	1	5,729	0.02%
2023/03/29	1	296.00	1	295.50	295.50	0	5,736	0.00%
2023/03/28	1.1	298.64	2	299.00	298.50	-0.9	5,722	-0.02%
2023/03/27	2.1	300.45	2.1	299.98	300.00	0	5,663	0.00%
2023/03/24	0.1	299.50	2.1	299.38	300.50	-2	5,686	-0.04%
2023/03/23	0	0.00	1	295.00	294.50	-1	5,641	-0.02%
2023/03/22	9	295.78	8	294.75	295.00	1	5,693	0.02%
2023/03/21	0.1	292.11	1.2	293.43	293.00	-1.1	5,745	-0.02%
2023/03/20	0	0.00	0.1	287.50	287.50	-0.1	5,733	0.00%
2023/03/17	15	287.50	15	286.50	286.50	0	5,758	0.00%
2023/03/16	0.1	287.50	0	0.00	286.50	0.1	5,757	0.00%
2023/03/15	2	289.50	1	290.00	289.00	1	5,803	0.02%
2023/03/14	6.6	286.10	2	285.50	285.00	4.6	5,821	0.08%
2023/03/13	14.1	289.72	13	288.00	292.00	1.1	5,739	0.02%
2023/03/10	3.7	290.96	4	289.13	290.00	-0.4	5,743	-0.01%
2023/03/09	15.3	299.39	13.1	295.51	295.50	2.2	5,756	0.04%
2023/03/08	16.1	300.20	18	298.78	298.50	-1.9	5,826	-0.03%
2023/03/07	8.1	295.96	14.1	298.97	301.50	-6	5,820	-0.10%
2023/03/06	4	290.25	3	290.67	290.00	1	5,662	0.02%
2023/03/03	1.2	288.67	0	0.00	288.00	1.2	5,664	0.02%
2023/03/02	1.2	289.10	0	0.00	289.50	1.2	5,714	0.02%
2023/02/24	3.1	287.39	4	288.75	286.50	-0.9	5,699	-0.02%
2023/02/23	20.5	291.26	14	290.11	290.00	6.5	5,649	0.11%
2023/02/22	10.1	293.09	10	290.90	290.00	0.1	5,588	0.00%
2023/02/21	4	294.50	3	297.00	297.50	1	5,550	0.02%
2023/02/20	1	294.00	0	0.00	295.00	1	5,656	0.02%
2023/02/17	3.1	295.48	5	295.00	294.50	-1.9	5,784	-0.03%
2023/02/16	4	297.75	10.1	298.03	299.00	-6.1	5,823	-0.11%
2023/02/15	2.1	292.50	2	292.50	293.00	0.1	5,936	0.00%
2023/02/14	4.1	294.01	4.1	294.01	294.00	0	5,917	0.00%
2023/02/13	0	0.00	1	294.00	294.00	-1	5,943	-0.02%
2023/02/10	1.1	291.64	1	293.50	294.00	0.1	5,965	0.00%
2023/02/09	3	291.01	2	291.75	292.00	1	5,975	0.02%
2023/02/08	2	295.75	1	296.00	296.00	1	5,896	0.02%
2023/02/07	4.1	297.99	1	295.00	296.00	3.1	5,855	0.05%
2023/02/06	1	297.00	0	0.00	297.00	1	5,927	0.02%
2023/02/03	1	302.00	0.4	300.13	301.50	0.6	5,966	0.01%
2023/02/02	4	298.00	0.7	295.71	298.00	3.3	5,943	0.06%
2023/02/01	1	294.00	2	293.25	294.50	-1	5,918	-0.02%
2023/01/31	1	288.50	0.1	289.99	289.00	0.9	5,901	0.02%
2023/01/30	4.1	287.23	2	285.50	288.50	2.1	5,870	0.04%
2023/01/17	0	0.00	1	285.50	286.00	-1	5,796	-0.02%
2023/01/16	0	0.00	4	283.25	281.50	-4	5,822	-0.07%
2023/01/12	2.4	280.88	0	0.00	277.00	2.4	5,840	0.04%
2023/01/11	0	0.00	1	285.00	286.00	-1	5,798	-0.02%
2023/01/10	0	0.00	1	283.00	283.50	-1	5,843	-0.02%
2023/01/09	1	278.00	2	279.98	283.00	-1	5,912	-0.02%
2023/01/06	1.3	274.77	1.1	276.86	272.00	0.2	5,888	0.00%
2023/01/05	5	281.19	0	0.00	278.50	5	5,870	0.09%
2023/01/03	4	285.75	0	0.00	285.50	4	6,007	0.07%
2022/12/30	0	0.00	2	288.00	286.50	-2	6,022	-0.03%
2022/12/28	0.1	280.00	1	283.00	282.50	-0.9	6,219	-0.01%
2022/12/26	0	0.00	0	282.00	282.00	0	6,244	0.00%
2022/12/23	1.1	279.42	0	0.00	281.00	1.1	6,314	0.02%
2022/12/22	0	286.50	1	286.50	286.50	-1	6,337	-0.02%
2022/12/21	2	283.75	0	0.00	283.50	2	6,394	0.03%
2022/12/20	0.1	284.59	0	0.00	283.00	0.1	6,408	0.00%
2022/12/16	0	291.00	0	0.00	291.00	0	6,428	0.00%
2022/12/15	1.1	293.64	2	295.00	295.50	-0.9	6,382	-0.01%
2022/12/14	4	292.00	0	0.00	295.50	4	6,367	0.06%
2022/12/13	0.1	290.00	1	297.00	291.50	-0.9	6,326	-0.01%
2022/12/12	0	0.00	0	292.50	293.50	0	6,268	0.00%
2022/12/09	5	294.50	5	294.90	294.50	0	6,337	0.00%
2022/12/08	0.1	290.50	1	291.00	294.50	-0.9	6,341	-0.01%
2022/12/07	10.1	295.69	9	294.22	294.50	1.1	6,355	0.02%
2022/12/06	0	0.00	2.1	302.42	301.00	-2.1	6,334	-0.03%
2022/12/05	0	303.50	0	0.00	302.50	0	6,325	0.00%
2022/12/02	0	0.00	3	305.50	305.00	-3	6,404	-0.05%
2022/12/01	0	305.00	2.3	305.61	305.00	-2.3	6,403	-0.04%
2022/11/30	0	300.00	3	301.50	302.00	-3	6,349	-0.05%
2022/11/29	0	0.00	1.2	294.49	298.00	-1.2	6,266	-0.02%
2022/11/28	1.1	293.50	1	294.00	293.00	0.1	6,246	0.00%
2022/11/25	1.1	303.68	2.1	302.00	302.00	-1	6,239	-0.02%
2022/11/24	3	297.71	4.2	300.36	302.00	-1.2	6,203	-0.02%
2022/11/23	0	0.00	2.2	296.82	295.50	-2.2	6,181	-0.04%
2022/11/22	1	293.00	2	292.25	293.50	-1	6,208	-0.02%
2022/11/21	1	290.00	3.1	294.14	293.50	-2.1	6,198	-0.03%
2022/11/18	0	0.00	0	291.50	293.00	0	6,158	0.00%
2022/11/17	0	0.00	1	291.49	292.00	-1	6,157	-0.02%
2022/11/16	0.1	288.29	0.4	289.00	288.50	-0.3	6,191	-0.01%
2022/11/15	2	292.00	2	289.50	293.00	0	6,108	0.00%
2022/11/14	0	0.00	5.1	284.92	285.50	-5.1	5,980	-0.09%
2022/11/11	16	283.34	20	283.27	283.50	-4	5,919	-0.07%
2022/11/10	0	0.00	1	273.00	271.00	-1	5,787	-0.02%
2022/11/09	0	273.00	2.1	275.23	274.00	-2	5,787	-0.04%
2022/11/08	2	273.74	2	274.25	274.00	0	5,811	0.00%
2022/11/07	0	269.00	2	273.00	273.00	-2	5,827	-0.03%
2022/11/04	5	267.30	5	268.10	269.50	0	5,873	0.00%
2022/11/03	0	266.00	0	0.00	267.00	0	5,942	0.00%
2022/11/02	0	269.00	0.5	268.00	268.50	-0.5	5,982	-0.01%
2022/11/01	1	259.51	1	260.98	261.00	0	5,890	0.00%
2022/10/31	10.1	259.03	10	258.00	257.50	0.1	5,861	0.00%
2022/10/28	1	257.00	2	262.50	258.00	-1	5,930	-0.02%
2022/10/27	0.1	258.00	0	0.00	258.00	0.1	5,946	0.00%
2022/10/26	1	257.50	0	0.00	256.00	1	6,026	0.02%
2022/10/25	2.5	258.54	0	0.00	259.50	2.5	5,989	0.04%
2022/10/24	0	267.50	0	0.00	268.50	0	5,924	0.00%
2022/10/21	2	266.50	4	267.38	267.00	-2	6,001	-0.03%
2022/10/20	1	263.50	0	263.50	265.50	1	5,987	0.02%
2022/10/19	0	270.77	0	0.00	268.00	0	5,926	0.00%
2022/10/18	2	272.50	0.2	272.00	272.50	1.8	5,938	0.03%
2022/10/17	4	268.38	4	268.88	268.50	0	5,911	0.00%
2022/10/14	7	270.99	7	267.79	266.00	0	5,871	0.00%
2022/10/13	1.1	266.61	1	268.00	268.00	0.1	5,867	0.00%
2022/10/12	1	265.50	1.4	272.61	272.00	-0.4	5,811	-0.01%
2022/10/11	1.3	261.58	1	262.99	264.50	0.3	5,770	0.00%
2022/10/07	0	0.00	1	279.95	275.00	-1	5,720	-0.02%
2022/10/06	1	275.50	8.1	278.48	278.50	-7.1	5,778	-0.12%
2022/10/05	0	262.50	6.2	267.53	269.50	-6.2	5,777	-0.11%
2022/10/04	0	258.00	4	258.75	258.50	-4	5,738	-0.07%
2022/10/03	0	0.00	2	253.00	252.00	-2	5,734	-0.03%
2022/09/30	2	244.50	0	0.00	253.00	2	5,806	0.03%
2022/09/29	2.2	253.26	0	0.00	252.50	2.2	5,831	0.04%
2022/09/28	5	257.10	10	255.25	252.00	-5	5,843	-0.09%
2022/09/27	11	261.05	0	0.00	262.00	11	5,842	0.19%
2022/09/26	1	259.50	0	0.00	260.50	1	5,877	0.02%
2022/09/22	1	262.00	0	0.00	270.00	1	5,978	0.02%
2022/09/21	1	271.00	1.1	266.14	267.00	-0.1	6,024	0.00%
2022/09/20	0	0.00	0.4	270.00	271.00	-0.4	6,062	-0.01%
2022/09/19	0	0.00	2	268.50	269.00	-2	6,091	-0.03%
2022/09/16	2	265.75	0	0.00	264.50	2	6,157	0.03%
2022/09/15	1	266.00	1	270.00	270.50	0	6,167	0.00%
2022/09/14	0	270.00	3	268.33	268.00	-3	6,154	-0.05%
2022/09/13	1	271.00	10	269.50	269.00	-9	6,135	-0.15%
2022/09/12	1.1	270.43	0	0.00	270.00	1.1	6,119	0.02%
2022/09/08	0	0.00	2.9	265.30	268.00	-2.9	6,155	-0.05%
2022/09/07	2	254.00	0	0.00	257.00	2	6,129	0.03%
2022/09/06	0	0.00	1	257.00	257.50	-1	6,134	-0.02%
2022/09/05	1	255.00	0	0.00	255.50	1	6,141	0.02%
2022/09/02	2	255.00	1	255.00	255.00	1	6,164	0.02%
2022/09/01	4.2	255.98	2	258.50	258.50	2.2	6,131	0.04%
2022/08/31	1.3	261.89	1	262.50	263.00	0.3	6,065	0.00%
2022/08/30	1.1	264.00	1	264.00	264.00	0.1	6,027	0.00%
2022/08/29	0	263.50	0	0.00	262.50	0	6,025	0.00%
2022/08/26	0	0.00	0	269.00	268.00	0	5,979	0.00%
2022/08/25	0	0.00	0	267.00	268.00	0	5,937	0.00%
2022/08/23	10	266.00	1	266.00	266.00	9	5,986	0.15%
2022/08/22	0	0.00	0.2	269.00	269.50	-0.2	5,968	0.00%
2022/08/19	3	271.17	1	271.50	272.50	2	5,988	0.03%
2022/08/18	0	0.00	1	272.00	272.50	-1	5,984	-0.02%
2022/08/15	0	0.00	1	274.50	274.00	-1	5,951	-0.02%
2022/08/12	1.1	269.41	0.2	266.50	267.00	0.9	5,913	0.01%
2022/08/11	2.2	270.23	1	271.49	272.50	1.1	5,864	0.02%
2022/08/10	1.1	270.91	6.2	268.16	272.00	-5.1	5,811	-0.09%
2022/08/08	0	0.00	1	264.50	264.50	-1	5,692	-0.02%
2022/08/05	0	0.00	3	264.00	262.50	-3	5,722	-0.05%
2022/08/04	0	0.00	0.1	264.00	261.00	-0.1	5,712	0.00%
2022/08/03	0.2	259.88	3	262.98	264.00	-2.8	5,587	-0.05%
2022/08/02	2.1	254.46	1.1	253.23	258.50	1	5,541	0.02%
2022/08/01	1	258.00	1	259.00	258.50	0	5,448	0.00%
2022/07/29	0.2	258.00	0	0.00	258.00	0.2	5,489	0.00%
2022/07/28	4	262.50	9.4	262.13	262.00	-5.4	5,405	-0.10%
2022/07/27	0	0.00	3	253.33	254.00	-3	5,264	-0.06%
2022/07/25	0	0.00	0.3	249.50	250.50	-0.3	5,270	-0.01%
2022/07/21	5	250.00	6.3	250.14	250.00	-1.3	5,285	-0.02%
2022/07/20	0	0.00	1	250.50	249.00	-1	5,328	-0.02%
2022/07/15	0	0.00	2.3	244.75	245.00	-2.3	5,331	-0.04%
2022/07/14	0	0.00	1	242.00	239.50	-1	5,273	-0.02%
2022/07/13	0	0.00	3.1	242.18	239.50	-3.1	5,153	-0.06%
2022/07/07	0	0.00	1	218.00	221.00	-1	4,883	-0.02%
2022/07/06	6	214.67	0	0.00	210.50	6	4,852	0.12%
2022/07/05	3	220.67	2	222.25	220.50	1	4,823	0.02%
2022/07/04	0	0.00	1	218.00	219.00	-1	4,779	-0.02%
2022/07/01	0	0.00	9	221.50	221.50	-9	4,772	-0.19%
2022/06/24	2	240.00	2	238.25	239.00	0	4,593	0.00%
2022/06/23	2	232.50	3.1	232.51	234.00	-1.1	4,512	-0.02%
2022/06/20	0.2	221.50	0	0.00	220.00	0.2	4,455	0.00%
2022/06/16	0	0.00	2	228.00	227.50	-2	4,419	-0.05%
2022/06/14	0	0.00	0.6	226.00	228.50	-0.6	4,547	-0.01%
2022/06/13	1	227.50	1	228.50	228.00	0	4,603	0.00%
2022/06/08	1.1	234.50	1	234.50	234.50	0.1	4,773	0.00%
2022/06/07	3	233.83	2	233.00	233.00	1	4,895	0.02%
2022/06/06	0	0.00	2	237.50	239.00	-2	4,910	-0.04%
2022/06/01	0.1	240.00	0	0.00	241.50	0.1	5,167	0.00%
2022/05/31	0	0.00	1	239.00	241.50	-1	5,179	-0.02%
2022/05/30	1	234.50	2	235.00	238.50	-1	5,154	-0.02%
2022/05/27	0	0.00	2	228.25	231.50	-2	5,161	-0.04%
2022/05/26	0	225.00	2	224.25	224.00	-2	5,214	-0.04%
2022/05/25	1	220.01	0	0.00	222.50	1	5,406	0.02%
2022/05/24	1.2	220.50	0	0.00	220.00	1.2	5,433	0.02%
2022/05/23	0	226.50	0	0.00	225.00	0	5,443	0.00%
2022/05/19	4.1	221.41	1	220.50	222.00	3.1	5,431	0.06%
2022/05/18	0.2	229.55	0	0.00	231.00	0.2	5,396	0.00%
2022/05/17	1.1	224.43	0	224.64	225.00	1.1	5,392	0.02%
2022/05/16	2	226.25	1	226.00	223.00	1	5,391	0.02%
2022/05/13	2.1	219.75	0	0.00	221.00	2.1	5,479	0.04%
2022/05/12	0.2	219.58	4	220.00	218.50	-3.8	5,516	-0.07%
2022/05/11	5	223.50	0.3	224.00	223.50	4.7	5,557	0.09%
2022/05/10	0	226.90	0	0.00	226.50	0	5,575	0.00%
2022/05/06	2.5	232.77	1	232.00	234.00	1.5	5,644	0.03%
2022/05/05	1.2	241.51	0	0.00	241.00	1.2	5,662	0.02%
2022/05/04	5.2	244.45	5	241.00	241.00	0.2	5,679	0.00%
2022/04/29	1.2	249.33	0	0.00	250.00	1.2	5,700	0.02%
2022/04/28	0.2	247.50	0	0.00	246.50	0.2	5,688	0.00%
2022/04/27	0.1	245.00	1	245.06	245.00	-1	5,696	-0.02%
2022/04/26	1.1	239.86	0.5	247.64	252.00	0.6	5,658	0.01%
2022/04/25	0.4	238.09	0	0.00	236.50	0.4	5,558	0.01%
2022/04/22	3.1	246.00	0	0.00	246.00	3.1	5,492	0.06%
2022/04/21	0	0.00	0.2	254.50	253.00	-0.2	5,506	0.00%
2022/04/18	0	249.00	0	0.00	247.50	0	5,687	0.00%
2022/04/15	0	250.50	0	0.00	249.50	0	5,744	0.00%
2022/04/12	1	249.01	0	252.00	248.50	1	6,001	0.02%
2022/04/11	2	257.75	0	0.00	250.50	2	6,165	0.03%
2022/04/08	1	260.00	0	0.00	261.00	1	6,171	0.02%
2022/04/07	0	0.00	1	262.50	261.00	-1	6,140	-0.02%
2022/04/06	1	263.50	0	0.00	263.50	1	6,089	0.02%
2022/03/31	0	0.00	1	268.99	268.50	-1	6,046	-0.02%
2022/03/30	0.1	267.00	0	267.50	268.00	0.1	6,023	0.00%
2022/03/29	2	265.50	0.2	265.98	266.00	1.8	6,009	0.03%
2022/03/28	0.1	261.00	0	0.00	265.00	0.1	5,983	0.00%
2022/03/25	0	0.00	9	269.17	268.00	-9	5,976	-0.15%
2022/03/24	0	0.00	0	265.38	266.50	0	5,949	0.00%
2022/03/23	0	0.00	1	264.49	264.50	-1	5,966	-0.02%
2022/03/22	0	0.00	2	262.50	262.00	-2	6,010	-0.03%
2022/03/21	0	262.00	1.1	264.44	261.00	-1.1	6,015	-0.02%
2022/03/18	3.1	257.57	0	0.00	256.00	3.1	5,994	0.05%
2022/03/17	0	0.00	2	259.48	260.50	-2	5,919	-0.03%
2022/03/16	0	249.50	0	248.50	249.00	0	5,902	0.00%
2022/03/15	1.1	252.32	0	0.00	251.50	1.1	5,896	0.02%
2022/03/14	3	259.82	0	0.00	257.50	3	5,859	0.05%
2022/03/11	0	0.00	4.2	261.76	262.00	-4.2	5,846	-0.07%
2022/03/10	2	252.75	4.4	252.96	254.50	-2.4	5,727	-0.04%
2022/03/09	3.2	240.31	0	0.00	241.50	3.2	5,639	0.06%
2022/03/08	5	240.81	5.1	240.15	235.50	-0.2	5,627	0.00%
2022/03/07	4.2	247.56	0	0.00	247.00	4.2	5,457	0.08%
2022/03/04	1	253.00	1	254.00	254.50	0	5,476	0.00%
2022/03/03	1.1	255.14	0	258.00	256.00	1	5,476	0.02%
2022/03/02	2.2	252.93	1	256.00	255.00	1.2	5,469	0.02%
2022/03/01	6	253.83	1	255.01	256.50	5	5,442	0.09%
2022/02/25	6.7	248.38	1	247.50	246.50	5.7	5,352	0.11%
2022/02/24	3.4	253.59	1.1	253.56	253.50	2.3	5,188	0.04%
2022/02/22	2.1	256.52	11	256.45	257.00	-8.9	5,131	-0.17%
2022/02/21	4.2	258.52	0	0.00	260.00	4.2	5,160	0.08%
2022/02/18	0.3	262.00	1	260.51	261.50	-0.7	5,237	-0.01%
2022/02/17	2	260.50	3.4	262.15	261.00	-1.4	5,306	-0.03%
2022/02/16	1	257.50	2	259.50	258.50	-1	5,301	-0.02%
2022/02/15	4.2	254.16	1	254.50	253.50	3.2	5,291	0.06%
2022/02/14	6.6	258.63	0	0.00	256.00	6.6	5,230	0.13%
2022/02/11	4.3	265.99	6	265.50	265.50	-1.7	5,213	-0.03%
2022/02/10	1.3	269.23	1	269.00	269.50	0.3	5,211	0.01%
2022/02/09	2.2	269.27	0	0.00	269.50	2.2	5,236	0.04%
2022/02/08	0.2	270.50	0	0.00	269.00	0.2	5,328	0.00%
2022/02/07	4.2	271.24	0	274.50	271.00	4.2	5,302	0.08%
2022/01/25	8	268.69	0	0.00	269.00	8	5,366	0.15%
2022/01/24	1	270.00	1	271.48	272.00	0	5,462	0.00%
2022/01/21	0	272.50	1.1	274.03	272.50	-1.1	5,584	-0.02%
2022/01/20	2.1	272.17	11.1	274.50	272.50	-9	5,662	-0.16%
2022/01/19	0	0.00	1	275.01	275.00	-1	5,660	-0.02%
2022/01/18	0	276.29	0	276.25	274.00	0	5,689	0.00%
2022/01/17	0	0.00	1	272.50	273.50	-1	5,740	-0.02%
2022/01/14	4.2	271.11	20	269.50	271.50	-15.8	5,829	-0.27%
2022/01/13	0.5	277.00	0	0.00	277.00	0.5	5,810	0.01%
2022/01/12	0	283.00	0	289.00	282.00	0	5,855	0.00%
2022/01/11	1.1	286.76	3.3	288.09	287.00	-2.3	5,922	-0.04%
2022/01/10	1.1	281.48	1	278.53	283.50	0.1	5,990	0.00%
2022/01/07	3.4	284.74	0.2	283.50	283.00	3.3	6,036	0.05%
2022/01/06	2	286.03	3.3	289.23	291.00	-1.3	6,082	-0.02%
2022/01/05	4.2	291.76	5.1	294.27	290.50	-0.8	6,030	-0.01%
2022/01/04	2	297.00	8.6	292.16	297.00	-6.6	5,941	-0.11%
2022/01/03	1	279.50	1.5	281.42	282.00	-0.5	5,736	-0.01%
2021/12/30	1	276.00	0	0.00	275.00	1	5,703	0.02%
2021/12/29	0	0.00	9.1	278.87	278.00	-9.1	5,763	-0.16%
2021/12/28	0	0.00	1.2	276.43	277.50	-1.2	5,852	-0.02%
2021/12/27	3	273.50	2.1	273.12	275.50	0.9	5,913	0.01%
2021/12/24	0	0.00	4	271.12	270.50	-4	5,941	-0.07%
2021/12/23	0	0.00	0	269.00	270.00	0	6,021	0.00%
2021/12/22	0	0.00	0.1	266.50	265.50	-0.1	6,077	0.00%
2021/12/21	0	0.00	3	266.67	266.00	-3	6,143	-0.05%
2021/12/20	5.2	266.62	1	264.50	264.00	4.2	6,207	0.07%
2021/12/17	0	265.00	1.1	268.80	269.00	-1.1	6,287	-0.02%
2021/12/16	0.1	267.29	0.1	267.50	266.00	0	6,256	0.00%
2021/12/15	1.1	266.53	0	0.00	267.50	1.1	6,311	0.02%
2021/12/14	0	0.00	2	268.48	269.00	-2	6,378	-0.03%
2021/12/13	1.1	268.95	0	0.00	270.00	1.1	6,378	0.02%
2021/12/10	0.1	271.00	6.7	272.15	271.00	-6.7	6,400	-0.10%
2021/12/09	1.1	267.95	4.3	267.72	269.00	-3.2	6,351	-0.05%
2021/12/08	2.1	263.41	0.2	262.57	261.00	1.9	6,361	0.03%
2021/12/07	0.2	262.00	2	260.50	263.00	-1.9	6,367	-0.03%
2021/12/06	0.2	261.58	0	0.00	261.00	0.2	6,362	0.00%
2021/12/03	2	262.25	0	0.00	261.50	2	6,370	0.03%
2021/12/02	2	259.50	0	260.00	261.50	2	6,385	0.03%
2021/12/01	1.2	258.00	2	257.00	258.00	-0.9	6,380	-0.01%
2021/11/30	0	0.00	0	259.00	256.00	0	6,421	0.00%
2021/11/29	2	254.50	2.1	252.56	253.50	-0.1	6,344	0.00%
2021/11/26	10.3	254.16	6	253.58	252.00	4.3	6,397	0.07%
2021/11/25	3	260.17	1	261.00	259.00	2	6,527	0.03%
2021/11/24	0	0.00	0	257.50	256.00	0	6,515	0.00%
2021/11/23	4.5	255.92	0	0.00	255.00	4.5	6,547	0.07%
2021/11/22	0.1	260.00	0	0.00	259.00	0.1	6,572	0.00%
2021/11/19	0.4	261.00	0	0.00	261.00	0.4	6,626	0.01%
2021/11/18	0	0.00	1	260.00	260.00	-1	6,633	-0.02%
2021/11/17	0	0.00	3	260.33	261.50	-3	6,621	-0.05%
2021/11/16	12.6	255.60	0	0.00	256.00	12.6	6,622	0.19%
2021/11/15	1.2	260.84	0	0.00	260.00	1.2	6,688	0.02%
2021/11/11	1.1	259.57	0	0.00	259.00	1.1	6,996	0.02%
2021/11/10	1	265.00	1.4	265.29	265.00	-0.4	7,023	-0.01%
2021/11/09	0	264.00	1.1	263.64	266.00	-1.1	7,005	-0.02%
2021/11/08	2.6	259.85	11	261.91	259.50	-8.4	6,981	-0.12%
2021/11/05	0.4	260.18	0.4	260.17	262.00	0	6,943	0.00%
2021/11/04	1	253.50	1.1	253.17	253.50	-0.1	6,851	0.00%
2021/11/03	1	247.00	0.1	248.50	247.00	0.9	6,809	0.01%
2021/11/02	0.2	255.00	2.2	255.06	252.00	-2	6,775	-0.03%
2021/11/01	1.3	255.70	4.1	254.04	257.50	-2.9	6,677	-0.04%
2021/10/29	13.2	246.28	0	0.00	245.00	13.2	6,571	0.20%
2021/10/28	12	245.96	4	251.88	252.50	8	6,545	0.12%
2021/10/27	6.1	245.33	1	243.00	244.50	5.1	6,488	0.08%
2021/10/26	1	246.00	0	0.00	244.50	1	6,511	0.02%
2021/10/25	1.2	242.40	0	244.50	242.50	1.2	6,487	0.02%
2021/10/22	0.4	244.93	0.1	245.08	244.00	0.2	6,498	0.00%
2021/10/21	3.2	252.83	2	254.00	253.00	1.2	6,467	0.02%
2021/10/20	1.1	257.77	0	257.50	254.50	1.1	6,446	0.02%
2021/10/19	4	251.88	3.2	257.18	259.00	0.8	6,348	0.01%
2021/10/18	0	0.00	5	248.50	249.50	-5	6,260	-0.08%
2021/10/15	5.3	237.11	4	237.88	240.00	1.3	6,152	0.02%
2021/10/14	6.6	237.92	0	0.00	235.50	6.6	6,115	0.11%
2021/10/13	0	0.00	3	246.83	246.50	-3	6,163	-0.05%
2021/10/12	2.1	242.29	1	245.00	247.00	1.1	6,208	0.02%
2021/10/08	1	250.00	1	252.00	250.50	0	6,432	0.00%
2021/10/07	0	0.00	3	249.00	248.50	-3	6,677	-0.04%
2021/10/06	0.1	244.43	1	245.00	244.50	-0.9	6,838	-0.01%
2021/10/05	0	0.00	1	243.50	245.00	-1	6,788	-0.01%
2021/10/04	4.1	243.07	0	0.00	240.00	4.1	6,716	0.06%
2021/10/01	3.6	248.47	1	252.00	248.00	2.6	6,663	0.04%
2021/09/30	2.1	249.57	1.1	250.05	252.00	1.1	6,611	0.02%
2021/09/29	2.3	248.12	1	250.00	248.50	1.3	6,538	0.02%
2021/09/28	2.3	252.18	0	0.00	252.50	2.3	6,485	0.03%
2021/09/27	3	257.34	0	0.00	258.00	3	6,500	0.05%
2021/09/23	1.1	254.18	0	0.00	251.50	1.1	6,459	0.02%
2021/09/22	0.2	252.38	0	253.50	250.00	0.2	6,483	0.00%
2021/09/17	0.3	257.35	1	255.50	256.00	-0.7	6,393	-0.01%
2021/09/16	0.2	259.75	2	259.00	260.00	-1.8	6,390	-0.03%
2021/09/15	4	261.00	1	264.00	258.00	3	6,445	0.05%
2021/09/14	2	264.25	2	264.00	263.50	0	6,418	0.00%
2021/09/13	5.2	263.69	0	0.00	263.50	5.2	6,446	0.08%
2021/09/10	1	268.02	0	0.00	269.00	1	6,413	0.02%
2021/09/09	1	271.00	4	270.38	269.50	-3	6,507	-0.05%
2021/09/08	2.5	270.21	2	271.75	270.50	0.5	6,523	0.01%
2021/09/07	0.4	270.10	1	269.00	271.50	-0.6	6,535	-0.01%
2021/09/06	0	0.00	1	272.00	273.50	-1	6,572	-0.02%
2021/09/03	1	270.50	2	271.25	272.00	-1	6,531	-0.02%
2021/09/02	2.2	268.47	2	268.75	268.50	0.2	6,505	0.00%
2021/09/01	1	270.00	3	271.50	272.00	-2	6,509	-0.03%
2021/08/31	13.8	267.88	1	268.50	270.50	12.8	6,447	0.20%
2021/08/30	2.2	277.77	1	279.50	279.50	1.2	6,302	0.02%
2021/08/27	0	0.00	1.2	278.08	279.00	-1.2	6,324	-0.02%
2021/08/26	0	0.00	1	277.50	276.50	-1	6,330	-0.02%
2021/08/25	1.5	273.17	2	274.25	277.50	-0.5	6,329	-0.01%
2021/08/24	2	269.50	0	0.00	268.00	2	6,301	0.03%
2021/08/23	1.1	269.50	0	0.00	270.00	1.1	6,332	0.02%
2021/08/20	2.4	265.45	3	265.33	263.00	-0.6	6,313	-0.01%
2021/08/19	2.7	270.44	3.1	271.13	269.00	-0.4	6,388	-0.01%
2021/08/18	2.1	267.48	0.1	263.75	267.00	2	6,264	0.03%
2021/08/17	8.4	269.28	0	0.00	262.00	8.4	6,120	0.14%
2021/08/16	1	279.00	3.1	277.99	279.00	-2.1	5,946	-0.04%
2021/08/12	11.1	275.56	0.1	277.71	276.50	11	6,034	0.18%
2021/08/11	2.2	279.98	2	277.00	280.00	0.2	6,028	0.00%
2021/08/10	1.7	279.52	0	0.00	278.00	1.7	6,107	0.03%
2021/08/09	2.1	279.13	2	280.75	281.50	0.1	6,164	0.00%
2021/08/06	4.1	285.52	1	286.00	285.00	3.1	6,230	0.05%
2021/08/05	2.2	286.55	1	286.00	287.00	1.2	6,349	0.02%
2021/08/04	2	287.00	0	0.00	286.50	2	6,560	0.03%
2021/08/03	5.4	286.77	0	288.00	287.50	5.4	6,696	0.08%
2021/08/02	2.8	286.88	0.1	288.00	287.00	2.7	6,630	0.04%
2021/07/30	6.6	290.02	5	287.50	287.00	1.6	6,670	0.02%
2021/07/29	3	291.67	0	0.00	291.50	3	6,744	0.04%
2021/07/28	0	0.00	5	290.20	292.00	-5	6,843	-0.07%
2021/07/27	1.1	293.10	0	0.00	292.00	1.1	6,954	0.02%
2021/07/26	0.1	300.00	0	300.00	299.00	0	7,031	0.00%
2021/07/23	3	308.49	2.5	305.20	304.00	0.6	7,221	0.01%
2021/07/22	0	305.00	0	0.00	303.00	0	7,307	0.00%
2021/07/21	0	304.42	0	0.00	306.00	0	7,336	0.00%
2021/07/20	22.1	300.41	1	304.50	300.00	21.1	7,312	0.29%
2021/07/19	3.2	309.05	1	304.50	308.00	2.2	7,352	0.03%
2021/07/16	0.4	319.30	7.1	318.66	319.50	-6.7	7,368	-0.09%
2021/07/15	9.2	326.32	8.8	325.65	320.50	0.4	7,429	0.01%
2021/07/14	5	313.80	10.3	318.69	323.00	-5.3	7,510	-0.07%
2021/07/13	3	302.00	10.2	306.78	307.00	-7.2	7,306	-0.10%
2021/07/09	10.2	294.51	2	296.50	295.00	8.2	7,204	0.11%
2021/07/08	0	299.00	0.1	300.00	301.50	0	7,236	0.00%
2021/07/07	0	0.00	1	303.00	303.50	-1	7,260	-0.01%
2021/07/06	0	0.00	0.3	302.50	303.50	-0.3	7,341	0.00%
2021/07/05	0.2	302.50	7	303.71	304.00	-6.8	7,396	-0.09%
2021/07/01	0.1	299.00	2	302.50	297.50	-1.9	7,406	-0.03%
2021/06/30	0	0.00	7.3	302.89	303.00	-7.3	7,452	-0.10%
2021/06/29	3	299.17	6	299.50	299.50	-3	7,513	-0.04%
2021/06/28	0	0.00	1	293.50	297.00	-1	7,553	-0.01%
2021/06/25	1.1	298.27	2	297.35	295.00	-0.9	7,636	-0.01%
2021/06/24	9	290.47	0	0.00	290.00	9	7,589	0.12%
2021/06/23	8.2	295.01	0.1	296.00	296.00	8.1	7,550	0.11%
2021/06/21	18.1	294.70	3	295.00	294.00	15.1	7,547	0.20%
2021/06/18	8	301.06	1	300.50	299.50	7	7,535	0.09%
2021/06/17	5.1	300.00	0	0.00	299.50	5.1	7,434	0.07%
2021/06/16	5.1	302.00	0.1	302.50	303.00	5.1	7,548	0.07%
2021/06/15	4	304.00	5.8	302.07	302.00	-1.8	7,627	-0.02%
2021/06/11	0	295.50	0.2	295.75	296.50	-0.2	7,614	0.00%
2021/06/09	15.5	296.94	1	298.50	295.00	14.5	7,788	0.19%
2021/06/08	4.1	296.98	0	0.00	297.50	4.1	7,882	0.05%
2021/06/04	5	297.00	0.3	294.50	297.00	4.7	8,210	0.06%
2021/06/03	6	296.25	1	296.00	297.00	5	8,421	0.06%
2021/06/02	0.5	297.50	2	297.75	298.50	-1.5	8,510	-0.02%
2021/06/01	0	0.00	1	295.50	297.00	-1	8,612	-0.01%
2021/05/31	0	0.00	2.1	293.93	296.00	-2.1	8,755	-0.02%
2021/05/28	7.3	291.54	0	0.00	291.50	7.3	8,813	0.08%
2021/05/26	0	0.00	1	290.00	290.00	-1	9,116	-0.01%
2021/05/25	0	0.00	4	288.75	290.00	-4	9,278	-0.04%
2021/05/24	1	283.00	2	285.02	285.00	-1	9,379	-0.01%
2021/05/21	4	285.00	23.1	286.28	289.00	-19.1	9,496	-0.20%
2021/05/20	20	279.00	3	279.00	281.00	17	9,525	0.18%
2021/05/19	0	0.00	8	274.31	273.50	-8	9,565	-0.08%
2021/05/18	3	272.17	5	274.30	274.50	-2	9,817	-0.02%
2021/05/17	3.2	265.13	5.2	267.04	266.50	-2	10,280	-0.02%
2021/05/14	1	267.50	0.2	267.50	266.50	0.8	10,532	0.01%
2021/05/13	1	268.00	1.1	263.04	264.50	-0.1	10,530	0.00%
2021/05/12	3.2	261.24	3	265.42	265.00	0.2	10,497	0.00%
2021/05/11	9.6	274.17	1	279.50	271.00	8.6	10,427	0.08%
2021/05/10	1.1	288.50	0	0.00	287.50	1.1	10,349	0.01%
2021/05/07	0	0.00	1	293.00	293.50	-1	10,556	-0.01%
2021/05/06	2.1	284.27	2.5	282.30	283.00	-0.4	10,604	0.00%
2021/05/05	2.3	287.55	3	286.69	283.50	-0.6	10,605	-0.01%
2021/05/04	13.1	295.96	9.2	291.16	291.50	3.9	10,601	0.04%
2021/05/03	1	307.00	16	305.72	306.50	-15	10,520	-0.14%
2021/04/29	8.2	307.63	1.1	306.89	302.50	7.1	10,571	0.07%
2021/04/28	0	0.00	5.2	303.49	305.50	-5.2	10,525	-0.05%
2021/04/27	0	0.00	5.1	300.51	302.00	-5.1	10,594	-0.05%
2021/04/26	0	299.50	1.1	297.53	298.00	-1	10,649	-0.01%
2021/04/23	3	296.00	4	295.50	297.00	-1	11,017	-0.01%
2021/04/22	7.2	296.02	3.3	297.52	293.00	3.9	11,200	0.03%
2021/04/21	3	305.50	0	0.00	301.00	3	11,269	0.03%
2021/04/20	1.1	301.18	14.2	308.02	307.50	-13.1	11,321	-0.12%
2021/04/19	1.1	296.41	5	297.70	298.00	-3.9	11,243	-0.03%
2021/04/16	3.1	293.49	2	295.50	296.50	1.1	11,421	0.01%
2021/04/15	4.8	290.08	2.1	292.90	295.50	2.7	11,843	0.02%
2021/04/14	2.1	290.12	7	287.93	291.50	-4.9	12,150	-0.04%
2021/04/13	2.1	293.79	3	295.83	292.00	-1	12,554	-0.01%
2021/04/12	8	293.14	1	292.00	291.00	7	12,759	0.06%
2021/04/09	0	0.00	2.1	299.43	299.00	-2.1	12,786	-0.02%
2021/04/08	6	297.83	7.1	299.48	297.00	-1.1	12,809	-0.01%
2021/04/07	1.1	296.99	0	297.00	298.50	1.1	12,818	0.01%
2021/04/06	1	298.50	4	299.13	298.00	-3	12,773	-0.02%
2021/04/01	2	295.00	18.8	294.48	295.50	-16.8	12,726	-0.13%
2021/03/31	2.9	289.96	2	290.00	288.00	0.8	12,593	0.01%
2021/03/30	1.5	288.67	4	291.25	292.50	-2.5	12,538	-0.02%
2021/03/29	4.4	286.98	1.2	287.17	288.00	3.2	12,459	0.03%
2021/03/26	0	285.00	0.4	286.00	288.00	-0.4	12,493	0.00%
2021/03/25	0.1	284.50	5	283.00	284.00	-4.9	12,538	-0.04%
2021/03/24	0	0.00	5	286.30	285.50	-5	12,556	-0.04%
2021/03/23	0	0.00	1.2	287.25	288.00	-1.2	12,582	-0.01%
2021/03/22	3.1	287.31	3	286.67	287.00	0.1	12,608	0.00%
2021/03/19	1.3	285.65	5	285.00	283.00	-3.7	12,739	-0.03%
2021/03/18	4.1	290.00	7.1	289.23	288.00	-3	12,699	-0.02%
2021/03/17	1.1	283.45	2.1	283.71	284.00	-1.1	12,670	-0.01%
2021/03/16	5	279.00	5.2	283.79	282.00	-0.2	12,653	0.00%
2021/03/15	0.1	280.00	2	279.00	277.50	-1.9	12,623	-0.01%
2021/03/12	6	282.58	5	281.50	282.00	1	12,679	0.01%
2021/03/11	6.1	279.61	17.1	276.67	281.50	-11	12,777	-0.09%
2021/03/10	6.5	266.62	6.1	268.85	265.00	0.4	12,730	0.00%
2021/03/09	12.3	262.41	9	262.44	263.50	3.3	12,665	0.03%
2021/03/08	16.2	272.87	3	276.83	270.50	13.2	12,526	0.11%
2021/03/05	9.5	276.40	4	277.38	275.00	5.5	12,528	0.04%
2021/03/04	16.2	280.30	0	0.00	281.00	16.2	12,597	0.13%
2021/03/03	4.2	284.77	0	0.00	289.00	4.2	12,531	0.03%
2021/03/02	1.1	291.92	4	293.75	288.00	-2.9	12,523	-0.02%
2021/02/26	25.2	284.76	5	283.50	280.50	20.2	12,443	0.16%
2021/02/25	7.6	292.92	1	297.00	294.50	6.6	12,163	0.05%
2021/02/24	1.2	296.92	0.1	297.00	294.00	1.2	12,077	0.01%
2021/02/23	0	298.00	1.1	300.82	303.00	-1.1	11,987	-0.01%
2021/02/22	1	300.63	0	0.00	301.00	1	11,955	0.01%
2021/02/19	5.2	299.61	7.6	298.58	300.00	-2.4	11,887	-0.02%
2021/02/18	4	305.88	4.5	308.11	306.00	-0.5	11,834	0.00%
2021/02/17	7.1	288.77	19.5	298.42	299.50	-12.4	11,619	-0.11%
2021/02/05	18.5	279.62	3	280.67	280.50	15.5	11,080	0.14%
2021/02/04	0.1	285.50	4.1	286.49	287.00	-4	10,881	-0.04%
2021/02/03	6.7	285.29	0.1	287.00	284.00	6.6	10,819	0.06%
2021/02/02	2.5	286.81	2	286.00	286.00	0.5	10,738	0.00%
2021/02/01	2.2	279.04	1	285.50	285.00	1.2	10,605	0.01%
2021/01/29	7.1	287.71	6	293.17	282.50	1.1	10,611	0.01%
2021/01/28	2.1	282.39	6.1	286.47	287.50	-4	10,465	-0.04%
2021/01/27	2.2	285.91	1	289.50	287.50	1.2	10,350	0.01%
2021/01/26	5	289.60	2	290.24	289.00	3	10,236	0.03%
2021/01/25	1	288.06	4.4	294.27	295.50	-3.4	10,157	-0.03%
2021/01/22	5.1	292.60	2	292.00	291.00	3.1	10,248	0.03%
2021/01/21	2.1	296.52	0	0.00	299.00	2.1	10,109	0.02%
2021/01/20	6.2	295.32	7.2	294.62	294.50	-1	10,044	-0.01%
2021/01/19	3.5	295.38	6	297.08	294.00	-2.5	9,992	-0.03%
2021/01/18	12.7	287.49	4	289.25	289.50	8.7	9,867	0.09%
2021/01/15	24.2	302.54	7	301.64	299.50	17.2	9,503	0.18%
2021/01/14	9.2	305.41	3	305.67	306.00	6.2	9,217	0.07%
2021/01/13	7.1	312.22	1	311.00	312.50	6.1	8,987	0.07%
2021/01/12	9.3	315.46	9.3	318.55	314.00	-0.1	8,809	0.00%
2021/01/11	11.6	308.41	21	309.14	313.00	-9.4	8,579	-0.11%
2021/01/08	26.1	317.02	12.1	313.01	310.00	14	8,383	0.17%
2021/01/07	13.2	305.32	14	303.29	316.00	-0.8	7,990	-0.01%
2021/01/06	38	295.25	20	293.88	298.00	18	7,644	0.24%
2021/01/05	19.2	276.53	13	276.65	276.50	6.2	7,261	0.09%
2021/01/04	3	264.00	2	265.25	265.00	1	7,118	0.01%
2020/12/31	6	262.83	3	262.17	263.00	3	7,043	0.04%
2020/12/30	1	260.00	0	0.00	260.00	1	7,019	0.01%
2020/12/29	0.3	253.67	3	253.67	255.50	-2.7	7,001	-0.04%
2020/12/28	1	253.50	10	253.50	254.50	-9	7,092	-0.13%
2020/12/25	1	249.00	2	250.75	249.00	-1	7,102	-0.01%
2020/12/24	5	247.70	0	0.00	247.50	5	7,141	0.07%
2020/12/23	3.1	247.47	0	0.00	248.00	3.1	7,158	0.04%
2020/12/22	3	249.17	0	0.00	247.00	3	7,235	0.04%
2020/12/21	0	0.00	7	251.50	258.00	-7	7,255	-0.10%
2020/12/17	1.1	247.95	1	248.00	247.00	0.1	7,157	0.00%
2020/12/16	1	246.50	0	0.00	248.00	1	7,098	0.01%
2020/12/15	0.1	245.50	4	244.50	245.50	-4	7,097	-0.06%
2020/12/14	0.1	247.00	0	0.00	246.00	0.1	6,941	0.00%
2020/12/11	3	248.83	2	246.25	250.50	1	6,871	0.01%
2020/12/10	10	247.95	2	248.50	248.00	8	6,838	0.12%
2020/12/09	6	252.42	6	251.33	251.00	0	6,814	0.00%
2020/12/08	8	246.94	7	247.71	249.00	1	6,771	0.01%
2020/12/07	16	254.97	15	254.97	250.00	1	6,635	0.02%
2020/12/04	4	243.13	1	245.50	247.00	3	6,466	0.05%
2020/12/03	1	230.50	3	231.00	237.00	-2	6,338	-0.03%
2020/12/02	0	0.00	1	231.00	232.00	-1	6,322	-0.02%
2020/11/30	7.3	222.55	1	220.50	224.50	6.3	6,277	0.10%
2020/11/27	2	220.25	155	220.98	220.00	-153	6,122	-2.50%	大賣/鉅額交易
2020/11/26	9	214.22	7	214.50	216.00	2	6,102	0.03%
2020/11/24	0.1	209.50	1	207.50	209.50	-1	6,033	-0.02%
2020/11/17	0	0.00	3.2	204.63	205.50	-3.2	6,011	-0.05%
2020/11/16	0	0.00	1	202.00	202.00	-1	6,079	-0.02%
2020/11/13	1	198.00	1	199.50	200.50	0	6,028	0.00%
2020/11/12	1	197.50	6	201.08	202.00	-5	6,023	-0.08%
2020/11/11	0	0.00	2	195.00	195.00	-2	5,885	-0.03%
2020/11/10	4.2	191.67	2	193.00	193.00	2.2	5,866	0.04%
2020/11/06	0	0.00	12	193.79	194.50	-12	6,009	-0.20%
2020/11/05	3	189.17	0	0.00	189.50	3	5,996	0.05%
2020/11/04	1	187.50	9	190.61	192.00	-8	5,991	-0.13%
2020/11/03	3	186.83	2	189.50	188.00	1	6,046	0.02%
2020/11/02	8	185.69	2	185.00	188.00	6	6,107	0.10%
2020/10/30	10	191.80	1	190.00	190.00	9	6,184	0.15%
2020/10/29	10	195.95	0	0.00	195.00	10	6,153	0.16%
2020/10/27	1	202.50	7	199.71	203.00	-6	6,435	-0.09%
2020/10/26	0	0.00	12	195.50	194.50	-12	6,622	-0.18%
2020/10/23	10	192.85	0	0.00	192.00	10	6,806	0.15%
2020/10/22	2	194.50	0	0.00	194.50	2	6,914	0.03%
2020/10/21	0	0.00	5	197.60	196.50	-5	7,035	-0.07%
2020/10/20	2	197.00	2	195.50	196.50	0	7,119	0.00%
2020/10/19	1	197.00	2	196.00	196.50	-1	7,184	-0.01%
2020/10/15	0	0.00	0.4	194.50	194.50	-0.4	7,424	-0.01%
2020/10/13	1	193.00	0	0.00	194.50	1	7,575	0.01%
2020/10/12	0	0.00	4	195.88	196.00	-4	7,604	-0.05%
2020/10/08	0	0.00	4	192.50	193.00	-4	7,574	-0.05%
2020/10/06	0	0.00	1	191.00	191.50	-1	7,633	-0.01%
2020/10/05	0	0.00	4	190.50	189.50	-4	7,735	-0.05%
2020/09/30	0	0.00	5	188.60	189.00	-5	7,780	-0.06%
2020/09/29	0	0.00	2	185.25	185.00	-2	7,853	-0.03%
2020/09/28	0	0.00	4	181.50	182.50	-4	7,926	-0.05%
2020/09/25	6	179.00	1	176.50	176.50	5	8,133	0.06%
2020/09/24	2	181.50	2	183.50	183.00	0	8,207	0.00%
2020/09/23	2	184.75	0	0.00	185.00	2	8,252	0.02%
2020/09/22	0	0.00	7	185.64	185.50	-7	8,288	-0.08%
2020/09/21	1	191.00	2	191.50	190.00	-1	8,367	-0.01%
2020/09/18	2	189.75	0	0.00	191.00	2	8,586	0.02%
2020/09/17	0	0.00	1	190.50	191.00	-1	8,638	-0.01%
2020/09/16	4	190.50	1	190.50	191.00	3	8,829	0.03%
2020/09/15	0	0.00	2	189.50	188.50	-2	8,983	-0.02%
2020/09/14	1	189.00	2	189.75	189.00	-1	9,198	-0.01%
2020/09/11	1	187.00	3	186.17	187.50	-2	9,408	-0.02%
2020/09/10	2	184.00	3	184.50	185.50	-1	9,502	-0.01%
2020/09/09	1	184.00	11	180.82	184.00	-10	9,624	-0.10%
2020/09/08	0	0.00	2	184.50	184.50	-2	9,664	-0.02%
2020/09/07	7	181.64	2	181.00	182.00	5	9,760	0.05%
2020/09/04	21	186.29	0	0.00	186.00	21	9,838	0.21%
2020/09/03	0	0.00	6.5	192.65	191.50	-6.5	9,881	-0.07%
2020/09/02	5	189.80	3	190.00	189.50	2	10,189	0.02%
2020/09/01	3	188.50	2	189.25	190.50	1	10,200	0.01%
2020/08/31	10	191.10	0	0.00	189.00	10	10,210	0.10%
2020/08/28	6	192.83	1	194.00	194.00	5	10,300	0.05%
2020/08/27	2	193.75	0	0.00	193.50	2	10,476	0.02%
2020/08/25	1	199.50	1	196.00	195.50	0	10,654	0.00%
2020/08/24	2	190.00	6	196.00	197.00	-4	10,689	-0.04%
2020/08/21	12	190.92	6	194.75	191.00	6	10,666	0.06%
2020/08/20	20	191.30	3	195.00	190.50	17	10,526	0.16%
2020/08/19	2	201.00	4	204.25	200.00	-2	10,394	-0.02%
2020/08/18	9	201.06	3	202.50	201.50	6	10,373	0.06%
2020/08/17	0	0.00	6	203.08	204.00	-6	10,355	-0.06%
2020/08/14	0	0.00	3	203.50	201.50	-3	10,369	-0.03%
2020/08/13	0	0.00	2	200.50	201.50	-2	10,366	-0.02%
2020/08/12	6	195.33	7	197.64	198.50	-1	10,322	-0.01%
2020/08/11	20	199.40	1	204.00	199.50	19	10,220	0.19%
2020/08/10	1	202.00	1	201.00	201.50	0	10,180	0.00%
2020/08/07	15	200.00	1	200.50	200.50	14	10,186	0.14%
2020/08/06	1	200.00	1	204.00	204.50	0	10,203	0.00%
2020/08/05	16	203.72	3	206.17	204.50	13	10,186	0.13%
2020/08/04	1	205.00	3	205.50	207.50	-2	10,090	-0.02%
2020/08/03	8	204.19	6	203.42	202.50	2	9,991	0.02%
2020/07/31	5	199.10	11	201.36	200.00	-6	9,801	-0.06%
2020/07/30	5	199.30	11	198.91	197.50	-6	9,591	-0.06%
2020/07/29	0	0.00	10	192.45	191.00	-10	9,357	-0.11%
2020/07/27	8	187.25	8	188.00	188.50	0	9,361	0.00%
2020/07/24	20	186.38	9	186.11	184.50	11	9,299	0.12%
2020/07/23	17	189.74	6	189.75	190.00	11	9,220	0.12%
2020/07/22	7	191.93	11	190.91	192.50	-4	9,198	-0.04%
2020/07/21	2	186.75	5	186.10	185.50	-3	9,011	-0.03%
2020/07/20	7	181.79	3	182.00	182.00	4	8,932	0.04%
2020/07/17	4	185.88	5	186.10	184.00	-1	8,887	-0.01%
2020/07/16	27	183.81	0	0.00	185.00	27	8,791	0.31%
2020/07/15	0	0.00	24	184.15	184.50	-24	8,756	-0.27%
2020/07/14	2	184.50	0	0.00	185.00	2	8,739	0.02%
2020/07/13	6.7	185.25	7	186.71	186.50	-0.3	8,712	0.00%
2020/07/10	5	180.00	8	182.56	183.50	-3	8,784	-0.03%
2020/07/09	28.3	181.47	14	182.36	180.50	14.3	8,750	0.16%
2020/07/08	0	0.00	13.1	179.50	179.50	-13.1	8,643	-0.15%
2020/07/07	6.1	174.91	5	175.30	175.00	1.1	8,588	0.01%
2020/07/06	36	176.00	28	175.23	176.50	8	8,511	0.09%
2020/07/03	21.1	168.58	12	169.38	169.50	9.1	8,319	0.11%
2020/07/02	73	164.26	36	165.64	165.50	37	8,224	0.45%
2020/07/01	0	0.00	2	169.25	169.50	-2	8,169	-0.02%
2020/06/30	8.5	168.50	1	167.50	167.50	7.5	8,096	0.09%
2020/06/29	0	0.00	133	169.51	168.50	-133	8,034	-1.66%	大賣/鉅額交易
2020/06/24	5	169.00	2	168.75	168.00	3	7,845	0.04%
2020/06/23	5.5	167.82	9	169.72	170.00	-3.5	7,789	-0.04%
2020/06/22	2	167.50	4	168.25	169.00	-2	7,631	-0.03%
2020/06/19	3	165.00	46	165.54	166.50	-43	7,541	-0.57%
2020/06/18	3	161.83	15	162.23	162.50	-12	7,329	-0.16%
2020/06/17	10	157.00	0	0.00	159.00	10	7,188	0.14%
2020/06/16	0	0.00	13	157.73	157.00	-13	7,248	-0.18%
2020/06/15	13	153.62	1	155.00	153.00	12	7,265	0.17%
2020/06/12	10	155.00	1.6	155.95	155.00	8.4	7,240	0.12%
2020/06/11	7	157.86	1	156.50	156.50	6	7,220	0.08%
2020/06/10	5	159.90	6	162.25	160.50	-1	7,181	-0.01%
2020/06/09	1	159.50	7	158.57	159.00	-6	7,355	-0.08%
2020/06/08	0	0.00	1	155.00	155.00	-1	7,223	-0.01%
2020/06/05	3	153.00	3	153.50	153.50	0	7,217	0.00%
2020/06/04	5	153.10	0	0.00	152.50	5	7,195	0.07%
2020/06/03	0	0.00	30	149.83	151.50	-30	7,156	-0.42%
2020/06/02	4	144.25	5	145.40	145.00	-1	6,973	-0.01%
2020/06/01	0	0.00	21	140.98	144.00	-21	6,888	-0.30%
2020/05/29	4	138.13	0	0.00	138.00	4	6,749	0.06%
2020/05/28	12	138.79	0	0.00	139.00	12	6,715	0.18%
2020/05/26	1	140.00	2	140.25	140.00	-1	6,808	-0.01%
2020/05/25	3	137.67	7	139.43	139.50	-4	6,827	-0.06%
2020/05/22	9	138.89	0	0.00	138.00	9	6,852	0.13%
2020/05/19	0	0.00	1	140.00	141.00	-1	6,855	-0.01%
2020/05/18	2.1	137.74	2	138.50	137.00	0.1	6,816	0.00%
2020/05/15	6	138.00	2	138.50	138.50	4	6,829	0.06%
2020/05/14	0	0.00	4	141.50	140.00	-4	6,788	-0.06%
2020/05/13	1	133.50	3	138.83	140.50	-2	6,751	-0.03%
2020/05/12	3	137.00	2	138.25	137.00	1	6,687	0.01%
2020/05/11	2	140.00	0	0.00	140.00	2	6,679	0.03%
2020/05/08	0	0.00	14	140.79	140.00	-14	6,704	-0.21%
2020/05/07	1	139.00	0	0.00	139.00	1	6,695	0.01%
2020/05/06	3	137.00	1	137.50	138.50	2	6,732	0.03%
2020/05/05	5	139.50	7	139.29	139.00	-2	6,692	-0.03%
2020/05/04	25	136.04	2	136.50	136.00	23	6,700	0.34%
2020/04/30	11	141.05	7	140.93	140.00	4	6,627	0.06%
2020/04/29	0	0.00	9	137.17	138.00	-9	6,460	-0.14%
2020/04/28	1	135.00	0	0.00	135.00	1	6,480	0.02%
2020/04/27	0	0.00	11	134.41	133.50	-11	6,652	-0.17%
2020/04/23	3	129.67	2	133.00	129.50	1	6,769	0.01%
2020/04/22	1	126.00	1	129.50	131.00	0	6,800	0.00%
2020/04/21	12	128.50	3	130.00	128.50	9	6,834	0.13%
2020/04/20	4	132.13	0	0.00	131.00	4	6,824	0.06%
2020/04/17	1	136.00	0	0.00	134.50	1	6,786	0.01%
2020/04/16	1	134.00	0	0.00	134.00	1	6,778	0.01%
2020/04/15	2	136.75	11	136.77	136.50	-9	6,857	-0.13%
2020/04/14	6	131.75	0	0.00	132.00	6	6,752	0.09%
2020/04/13	1	126.50	0	0.00	125.00	1	6,728	0.02%
2020/04/10	3	126.00	3	127.83	128.00	0	6,762	0.00%
2020/04/09	3.1	125.17	0	0.00	125.00	3.1	6,768	0.05%
2020/04/08	4	124.75	1	123.00	125.00	3	6,739	0.04%
2020/04/07	2	121.50	7	121.57	121.00	-5	6,709	-0.07%
2020/04/06	3	118.00	0	0.00	119.00	3	6,804	0.04%
2020/04/01	1	120.50	0	0.00	120.00	1	6,727	0.01%
2020/03/31	1	120.00	0	0.00	120.50	1	6,725	0.01%
2020/03/30	1	115.50	3	118.00	119.50	-2	6,668	-0.03%
2020/03/27	10	120.45	5	119.30	118.00	5	6,654	0.08%
2020/03/26	4	119.63	11	119.09	120.00	-7	6,631	-0.11%
2020/03/25	9	118.39	8	118.69	119.00	1	6,698	0.01%
2020/03/24	5	115.90	2	115.25	115.00	3	6,667	0.04%
2020/03/23	2	111.25	5	115.80	112.50	-3	6,714	-0.04%
2020/03/20	17	115.38	12	116.17	117.50	5	6,693	0.07%
2020/03/19	5	112.10	20	112.13	111.00	-15	6,643	-0.23%
2020/03/18	2	116.00	3	117.00	115.00	-1	6,604	-0.02%
2020/03/17	2	114.00	2	114.50	115.50	0	6,554	0.00%
2020/03/16	9	120.33	5	118.80	118.00	4	6,460	0.06%
2020/03/13	10	112.65	14	114.06	120.00	-4	6,356	-0.06%
2020/03/12	18	126.28	2	131.00	123.50	16	6,073	0.26%
2020/03/11	1	133.00	0	0.00	133.00	1	5,867	0.02%
2020/03/10	3	133.67	0	0.00	133.00	3	5,832	0.05%
2020/03/09	11	135.00	1	136.00	133.00	10	5,776	0.17%
2020/03/06	12	138.54	1	139.00	138.50	11	5,654	0.19%
2020/03/04	0	0.00	2	139.00	140.00	-2	5,743	-0.03%
2020/03/03	4	138.50	0	0.00	138.00	4	5,843	0.07%
2020/03/02	2	138.00	3	137.50	138.00	-1	5,835	-0.02%
2020/02/27	6	140.17	4	140.25	140.00	2	5,910	0.03%
2020/02/25	2	140.25	1	140.50	141.00	1	5,806	0.02%
2020/02/24	2	141.75	1	142.50	141.50	1	5,792	0.02%
2020/02/20	3	144.00	4	144.00	144.00	-1	5,860	-0.02%
2020/02/19	0	0.00	2	144.50	143.50	-2	5,833	-0.03%
2020/02/18	24	142.19	13	142.50	142.00	11	5,914	0.19%
2020/02/14	1	144.50	0	0.00	146.50	1	5,939	0.02%
2020/02/13	2	144.00	0	0.00	145.50	2	5,910	0.03%
2020/02/12	0	0.00	1	144.00	144.00	-1	5,916	-0.02%
2020/02/11	0	0.00	1	142.50	142.50	-1	5,928	-0.02%
2020/02/10	2	142.00	1	142.00	143.00	1	6,084	0.02%
2020/02/07	0	0.00	3	144.00	143.50	-3	6,221	-0.05%
2020/02/06	1	147.00	5	146.20	147.00	-4	6,445	-0.06%
2020/02/05	6	145.50	11	143.50	145.50	-5	6,521	-0.08%
2020/02/04	0	0.00	6	142.83	142.50	-6	6,507	-0.09%
2020/02/03	2	138.75	2.4	139.42	140.50	-0.4	6,618	-0.01%
2020/01/31	16	143.06	7	146.86	143.00	9	6,656	0.14%
2020/01/30	12	143.63	2	147.00	143.00	10	6,897	0.14%
2020/01/20	0	0.00	13	153.12	152.50	-13	6,756	-0.19%
2020/01/17	0	0.00	5	151.00	152.00	-5	6,685	-0.07%
2020/01/16	0	0.00	5	151.00	151.00	-5	6,757	-0.07%
2020/01/15	13	148.12	3	148.50	148.50	10	6,755	0.15%
2020/01/10	22	151.20	4	151.00	151.00	18	6,891	0.26%
2020/01/09	0	0.00	3	151.67	152.00	-3	6,880	-0.04%
2020/01/08	0	0.00	1	148.50	148.00	-1	6,866	-0.01%
2020/01/07	9	149.28	10	148.05	149.00	-1	6,885	-0.01%
2020/01/06	27	148.46	0	0.00	149.00	27	7,018	0.38%
2020/01/03	11	150.09	2	151.25	151.50	9	7,172	0.13%
2020/01/02	1	150.50	0	0.00	151.00	1	7,145	0.01%
2019/12/31	5	151.50	10	152.50	151.50	-5	7,212	-0.07%
2019/12/30	1	150.00	11	150.50	152.00	-10	7,322	-0.14%
2019/12/27	0	0.00	1	148.00	148.00	-1	7,179	-0.01%
2019/12/26	1	145.50	1	146.00	146.00	0	7,226	0.00%
2019/12/24	0	0.00	2	146.00	146.50	-2	7,488	-0.03%
2019/12/23	1	147.00	7	147.93	148.50	-6	7,697	-0.08%
2019/12/20	34	147.04	0	0.00	146.50	34	8,017	0.42%
2019/12/19	10	150.00	0	0.00	150.50	10	8,048	0.12%
2019/12/18	5	149.10	10	149.75	150.00	-5	8,014	-0.06%
2019/12/17	4	147.25	3	149.00	149.50	1	8,012	0.01%
2019/12/16	12	148.38	14	147.64	148.50	-2	7,995	-0.03%
2019/12/13	20	145.25	22	144.80	145.50	-2	7,920	-0.03%
2019/12/12	2	143.50	8	143.50	143.00	-6	7,841	-0.08%
2019/12/11	0	0.00	2	142.50	142.50	-2	7,878	-0.03%
2019/12/10	5	143.00	0.2	142.50	142.50	4.8	7,874	0.06%
2019/12/09	6	143.08	19	143.29	143.00	-13	7,882	-0.16%
2019/12/06	0	0.00	10	141.50	141.50	-10	7,794	-0.13%
2019/12/05	0	0.00	2	141.50	140.50	-2	7,745	-0.03%
2019/12/04	12	139.58	1	139.50	140.00	11	7,709	0.14%
2019/12/03	0	0.00	2	140.25	141.50	-2	7,734	-0.03%
2019/12/02	1	140.50	3	140.17	140.50	-2	7,742	-0.03%
2019/11/29	0	0.00	10	141.75	140.00	-10	7,695	-0.13%
2019/11/28	0	0.00	9	141.11	142.00	-9	7,588	-0.12%
2019/11/27	2	139.50	1	139.50	139.00	1	7,523	0.01%
2019/11/26	1	138.50	2	139.50	138.50	-1	7,516	-0.01%
2019/11/25	0	0.00	4	139.00	138.50	-4	7,374	-0.05%
2019/11/22	0	0.00	3	138.00	138.50	-3	7,445	-0.04%
2019/11/21	2	135.50	1	135.50	137.50	1	7,509	0.01%
2019/11/20	1	138.50	1	138.00	137.00	0	7,488	0.00%
2019/11/19	1	139.00	5	138.60	139.50	-4	7,466	-0.05%
2019/11/18	1	135.00	4	136.00	136.50	-3	7,375	-0.04%
2019/11/15	8	133.69	1	134.50	133.50	7	7,406	0.09%
2019/11/14	1	134.50	100	135.00	134.50	-99	7,315	-1.35%
2019/11/13	4	135.88	1	136.50	135.50	3	7,322	0.04%
2019/11/12	3	137.50	1	137.50	138.50	2	7,271	0.03%
2019/11/11	5	138.00	1	138.00	138.00	4	7,248	0.06%
2019/11/08	10	139.75	0	0.00	139.50	10	7,220	0.14%
2019/11/07	4	137.25	0	0.00	139.50	4	7,145	0.06%
2019/11/06	3.5	141.93	2	142.25	140.50	1.5	6,929	0.02%
2019/11/05	101	138.99	31	138.82	141.00	70	6,785	1.03%	大買/
2019/11/04	3	134.50	0	0.00	134.50	3	6,596	0.05%
2019/11/01	2	134.00	16	134.75	133.50	-14	6,568	-0.21%
2019/10/31	14	134.00	0	0.00	134.00	14	6,637	0.21%
2019/10/30	0	0.00	1	134.50	135.50	-1	6,636	-0.02%
2019/10/29	31.2	134.74	1	134.50	134.00	30.2	6,593	0.46%
2019/10/28	1	140.00	16	140.16	140.50	-15	6,289	-0.24%
2019/10/25	2	139.75	0	0.00	139.50	2	6,228	0.03%
2019/10/24	9	139.00	19	139.39	139.50	-10	6,184	-0.16%
2019/10/23	6	136.75	17	137.06	137.50	-11	6,128	-0.18%
2019/10/22	1	136.50	53	136.00	136.50	-52	6,120	-0.85%
2019/10/21	1	136.50	3	136.17	136.00	-2	6,087	-0.03%
2019/10/18	10	136.00	3	136.17	136.50	7	5,989	0.12%
2019/10/17	8	132.50	10.1	133.16	134.00	-2.1	5,908	-0.04%
2019/10/16	0	0.00	3	133.50	132.50	-3	5,939	-0.05%
2019/10/15	9	132.33	0	0.00	133.00	9	5,871	0.15%
2019/10/14	3	131.83	16	130.59	133.00	-13	5,856	-0.22%
2019/10/09	16	128.13	15	128.93	127.00	1	5,664	0.02%
2019/10/08	8	131.69	2	131.50	131.50	6	5,447	0.11%
2019/10/07	7	133.43	1	133.50	133.50	6	5,436	0.11%
2019/10/04	12	131.63	0.1	132.50	131.50	11.9	5,370	0.22%
2019/10/03	2	132.75	4	133.25	133.00	-2	5,228	-0.04%
2019/10/02	15	135.17	4	134.50	134.50	11	5,192	0.21%
2019/10/01	59	133.91	1	132.50	134.00	58	5,106	1.14%
2019/09/27	10.1	132.21	1	133.50	132.50	9.1	4,987	0.18%
2019/09/26	19	134.24	0	0.00	134.00	19	4,848	0.39%
2019/09/25	44	138.45	0	0.00	136.00	44	4,679	0.94%
2019/09/24	3	143.33	0	0.00	143.00	3	4,409	0.07%
2019/09/23	7	145.64	0	0.00	146.00	7	4,318	0.16%
2019/09/19	0	0.00	6	148.92	148.50	-6	4,250	-0.14%
2019/09/18	0	0.00	3	146.83	146.50	-3	4,300	-0.07%
2019/09/12	1	146.00	6	147.00	145.50	-5	4,407	-0.11%
2019/09/11	2	144.50	3	145.67	146.00	-1	4,530	-0.02%
2019/09/06	0	0.00	2	148.50	148.50	-2	4,603	-0.04%
2019/09/05	0	0.00	4	146.88	147.50	-4	4,620	-0.09%
2019/09/03	2	145.50	0	0.00	146.00	2	4,592	0.04%
2019/09/02	1	146.50	0	0.00	146.00	1	4,626	0.02%
2019/08/30	5	146.20	0	0.00	146.50	5	4,674	0.11%
2019/08/29	4	144.25	0	0.00	143.50	4	4,697	0.09%
2019/08/28	0	0.00	1	145.50	144.50	-1	4,739	-0.02%
2019/08/27	6	145.92	0	0.00	145.50	6	4,837	0.12%
2019/08/26	3	145.33	0	0.00	145.00	3	4,872	0.06%
2019/08/22	0	0.00	1	150.00	149.50	-1	4,935	-0.02%
2019/08/21	1	150.50	1	150.50	150.00	0	5,274	0.00%
2019/08/20	1	151.00	0	0.00	152.00	1	5,325	0.02%
2019/08/19	1	148.00	4	148.25	148.00	-3	5,406	-0.06%
2019/08/16	6	147.33	2.4	146.57	146.50	3.6	5,531	0.07%
2019/08/15	0	0.00	4	147.63	147.50	-4	5,577	-0.07%
2019/08/13	0	0.00	1	149.00	148.00	-1	5,697	-0.02%
2019/08/12	0	0.00	3	150.00	149.00	-3	5,746	-0.05%
2019/08/08	1	150.50	1	151.50	150.50	0	5,799	0.00%
2019/08/07	0	0.00	1	150.50	149.50	-1	5,834	-0.02%
2019/08/05	2	149.00	0	0.00	148.50	2	5,832	0.03%
2019/08/01	2	154.00	12	154.21	153.00	-10	5,810	-0.17%
2019/07/31	1	150.50	6	152.08	151.50	-5	5,702	-0.09%
2019/07/30	1	149.50	1	148.50	149.00	0	5,719	0.00%
2019/07/29	1	149.00	0	0.00	150.00	1	5,816	0.02%
2019/07/25	4	151.13	2	150.25	149.50	2	5,956	0.03%
2019/07/24	2	151.25	0	0.00	151.50	2	5,931	0.03%
2019/07/23	4	148.38	0	0.00	149.50	4	5,877	0.07%
2019/07/22	0	0.00	2	148.50	148.00	-2	5,862	-0.03%
2019/07/19	6	148.42	0	0.00	148.00	6	5,882	0.10%
2019/07/18	9	148.06	2	146.50	147.50	7	5,889	0.12%
2019/07/17	1	151.00	0	0.00	150.00	1	5,804	0.02%
2019/07/16	4	153.00	0	0.00	154.50	4	5,759	0.07%
2019/07/15	0	0.00	1	151.50	154.50	-1	5,707	-0.02%
2019/07/11	8	153.06	4	152.13	152.00	4	5,683	0.07%
2019/07/04	0	0.00	3	154.00	155.00	-3	5,949	-0.05%
2019/07/03	1	153.00	0	0.00	152.00	1	5,980	0.02%
2019/07/02	2	154.75	0	0.00	155.00	2	6,103	0.03%
2019/07/01	0	0.00	108	159.51	160.50	-108	6,084	-1.77%	大賣/鉅額交易
2019/06/28	1	156.00	0	0.00	157.50	1	6,021	0.02%
2019/06/26	0	0.00	1	154.00	153.00	-1	6,104	-0.02%
2019/06/25	1	155.00	6	155.00	155.00	-5	6,109	-0.08%
2019/06/24	1	158.00	0	0.00	158.50	1	6,069	0.02%
2019/06/19	0	0.00	7	155.57	158.00	-7	6,030	-0.12%
2019/06/17	0	0.00	1	150.00	153.00	-1	6,239	-0.02%
2019/06/14	0	0.00	0.1	148.50	148.00	-0.1	6,291	0.00%
2019/06/10	0	0.00	1	151.50	151.50	-1	6,602	-0.02%
2019/06/06	0	0.00	1	148.50	148.00	-1	6,907	-0.01%
2019/06/05	2	147.25	5	147.50	146.00	-3	6,915	-0.04%
2019/06/04	1	150.00	0	0.00	149.50	1	6,928	0.01%
2019/06/03	0	0.00	4	148.00	148.00	-4	6,907	-0.06%
2019/05/31	1	142.00	0	0.00	142.50	1	6,862	0.01%
2019/05/30	0	0.00	1	143.50	142.50	-1	6,859	-0.01%
2019/05/29	1	138.00	0	0.00	138.50	1	7,035	0.01%
2019/05/27	5	140.00	0	0.00	140.00	5	6,841	0.07%
2019/05/24	1	139.50	1	138.50	140.00	0	6,832	0.00%
2019/05/23	2.1	136.05	0	0.00	136.50	2.1	6,779	0.03%
2019/05/22	2	140.25	1	140.00	140.50	1	6,709	0.01%
2019/05/21	1	143.50	0	0.00	143.00	1	6,750	0.01%
2019/05/20	0	0.00	1	144.50	145.00	-1	6,728	-0.01%
2019/05/17	5	143.00	9	143.00	142.50	-4	6,712	-0.06%
2019/05/16	1	145.50	6	144.50	144.00	-5	6,741	-0.07%
2019/05/15	2	149.00	0	0.00	147.50	2	6,796	0.03%
2019/05/13	4	149.50	0	0.00	150.00	4	6,851	0.06%
2019/05/10	3	150.33	10	150.75	150.50	-7	6,939	-0.10%
2019/05/09	5	151.60	0	0.00	151.00	5	6,955	0.07%
2019/05/07	10	156.00	1	155.00	155.50	9	6,969	0.13%
2019/05/06	11	154.05	1	153.50	153.50	10	7,030	0.14%
2019/05/03	2	158.75	1	160.50	160.50	1	7,026	0.01%
2019/05/02	1.1	160.05	0	0.00	159.50	1.1	7,058	0.01%
2019/04/30	1	161.50	0	0.00	162.50	1	7,030	0.01%
2019/04/29	0	0.00	2	162.00	162.00	-2	7,102	-0.03%
2019/04/23	5	159.00	0	0.00	160.50	5	7,710	0.06%
2019/04/19	1	158.50	0	0.00	159.00	1	7,897	0.01%
2019/04/17	1	162.00	1	162.00	162.00	0	8,229	0.00%
2019/04/16	1	161.50	1	162.00	162.00	0	8,448	0.00%
2019/04/15	4	162.13	1	162.00	162.00	3	8,716	0.03%
2019/04/12	7	165.14	0.3	163.00	163.00	6.7	8,829	0.08%
2019/04/11	3	164.67	0	0.00	165.50	3	8,791	0.03%
2019/04/10	3.1	164.03	9	165.06	166.00	-5.9	8,729	-0.07%
2019/04/08	1	163.50	10.1	164.25	165.00	-9.1	8,634	-0.10%
2019/04/03	2	159.00	13	160.38	160.00	-11	8,495	-0.13%
2019/04/02	1	157.00	0	0.00	157.50	1	8,453	0.01%
2019/04/01	1.1	157.43	2	158.00	156.00	-1	8,408	-0.01%
2019/03/29	9	157.67	2	158.00	159.00	7	8,306	0.08%
2019/03/28	1	160.00	0	0.00	161.50	1	8,347	0.01%
2019/03/27	1	162.50	8	162.00	162.50	-7	8,437	-0.08%
2019/03/26	1	159.50	8	161.06	162.00	-7	8,422	-0.08%
2019/03/25	9	156.78	1	158.00	156.00	8	8,371	0.10%
2019/03/22	9	160.11	3	161.00	161.50	6	8,319	0.07%
2019/03/21	1	157.50	19	160.05	160.50	-18	8,304	-0.22%
2019/03/20	2	155.50	9	155.72	155.50	-7	8,223	-0.09%
2019/03/19	1	154.00	7	153.00	154.50	-6	8,133	-0.07%
2019/03/18	0	0.00	2.1	150.77	151.50	-2.1	8,092	-0.03%
2019/03/15	0	0.00	1	150.00	149.00	-1	8,039	-0.01%
2019/03/14	1	149.00	1.1	149.10	150.00	-0.1	7,943	0.00%
2019/03/13	2	147.50	0	0.00	148.00	2	7,944	0.03%
2019/03/12	15.1	146.36	5	146.60	144.00	10.1	7,799	0.13%
2019/03/11	1	152.00	1	153.00	152.00	0	7,540	0.00%
2019/03/05	2	154.00	0	0.00	153.50	2	7,930	0.03%
2019/03/04	1	157.50	1	157.50	157.00	0	7,920	0.00%
2019/02/25	5	154.00	0	0.00	154.00	5	7,714	0.06%
2019/02/22	0	0.00	0.3	154.00	154.00	-0.3	7,763	0.00%
2019/02/20	0	0.00	1	156.00	154.50	-1	7,734	-0.01%
2019/02/19	10	152.00	0	0.00	152.50	10	7,654	0.13%
2019/02/15	0	0.00	2	155.25	155.00	-2	7,685	-0.03%
2019/02/14	0	0.00	2	155.25	154.50	-2	7,670	-0.03%
2019/02/12	0	0.00	1	152.50	153.00	-1	7,515	-0.01%
2019/02/11	1	151.50	1	151.00	151.50	0	7,536	0.00%
2019/01/29	1	148.00	0	0.00	149.00	1	7,570	0.01%
2019/01/25	2	154.75	9	154.67	154.00	-7	7,685	-0.09%
2019/01/24	1	152.00	1.3	151.62	152.50	-0.3	7,789	0.00%
2019/01/22	1	151.00	1.1	151.46	151.50	-0.1	8,212	0.00%
2019/01/21	10	152.00	0	0.00	152.00	10	8,306	0.12%
2019/01/17	0	0.00	16	150.13	150.00	-16	8,329	-0.19%
2019/01/16	1.1	148.55	4	149.88	149.50	-2.9	8,293	-0.03%
2019/01/15	0	0.00	14	148.96	150.00	-14	8,237	-0.17%
2019/01/14	0	0.00	1	142.00	142.00	-1	8,030	-0.01%
2019/01/11	1	141.50	6	141.42	142.00	-5	8,003	-0.06%
2019/01/09	1	143.50	8.1	144.43	144.50	-7.1	7,862	-0.09%
2019/01/08	2	139.75	6	140.67	140.50	-4	7,698	-0.05%
2019/01/07	1	137.00	7	136.43	138.00	-6	7,555	-0.08%
2019/01/03	0	0.00	0.3	129.50	130.00	-0.3	7,520	0.00%
2018/12/24	1	128.00	0	0.00	128.00	1	8,272	0.01%
2018/12/21	1	129.00	2	128.50	128.00	-1	9,013	-0.01%
2018/12/20	0	0.00	4	133.13	133.00	-4	9,149	-0.04%
2018/12/19	1	132.50	2.2	132.46	132.50	-1.2	9,063	-0.01%
2018/12/18	0	0.00	1	130.50	132.00	-1	9,055	-0.01%
2018/12/17	0	0.00	1	130.50	131.00	-1	9,118	-0.01%
2018/12/14	1	131.00	0	0.00	131.50	1	9,179	0.01%
2018/12/13	1	130.00	4	130.50	131.00	-3	9,134	-0.03%
2018/12/12	10	128.50	0	0.00	128.50	10	9,064	0.11%
2018/12/11	1	128.00	1	128.50	128.00	0	9,172	0.00%
2018/12/10	0.1	127.00	0	0.00	126.50	0.1	9,250	0.00%
2018/12/06	1	126.00	0.3	127.50	127.50	0.7	9,369	0.01%
2018/12/05	0	0.00	1	128.50	129.00	-1	9,360	-0.01%
2018/12/04	0	0.00	2	129.50	130.00	-2	9,435	-0.02%
2018/12/03	1	129.00	1	130.00	130.00	0	9,468	0.00%
2018/11/30	0	0.00	1	130.00	130.00	-1	9,397	-0.01%
2018/11/29	1	131.00	6	130.33	128.50	-5	9,248	-0.05%
2018/11/28	1	127.00	1	128.50	128.00	0	9,158	0.00%
2018/11/27	2	124.75	2	126.25	126.50	0	9,194	0.00%
2018/11/26	0	0.00	4	122.25	122.00	-4	9,369	-0.04%
2018/11/23	2	119.00	1	119.50	120.00	1	9,678	0.01%
2018/11/22	10	122.00	1	124.00	121.00	9	10,201	0.09%
2018/11/21	1	124.50	0	0.00	125.50	1	10,420	0.01%
2018/11/20	1	125.50	0	0.00	125.50	1	10,316	0.01%
2018/11/19	3	127.00	0	0.00	127.50	3	10,278	0.03%
2018/11/15	1	126.50	0	0.00	127.50	1	10,238	0.01%
2018/11/14	0	0.00	2	129.25	130.00	-2	10,159	-0.02%
2018/11/13	2	126.25	0	0.00	129.00	2	10,116	0.02%
2018/11/12	0	0.00	1	129.00	128.50	-1	10,074	-0.01%
2018/11/09	1	128.50	0	0.00	128.00	1	10,063	0.01%
2018/11/08	0	0.00	5	130.39	130.00	-5	10,040	-0.05%
2018/11/07	0	0.00	2.2	130.00	130.00	-2.2	10,001	-0.02%
2018/11/06	7	127.21	1	127.00	127.50	6	9,993	0.06%
2018/11/05	1	130.00	0	0.00	129.00	1	9,888	0.01%
2018/11/01	22	130.05	23	131.96	130.00	-1	9,705	-0.01%
2018/10/31	2	129.00	7	129.00	130.00	-5	9,490	-0.05%
2018/10/30	1	124.00	8	122.81	125.00	-7	9,097	-0.08%
2018/10/29	2	122.00	1	119.50	119.50	1	8,878	0.01%
2018/10/26	1	122.00	2	120.00	121.50	-1	8,811	-0.01%
2018/10/25	1	121.50	2	122.00	121.50	-1	8,785	-0.01%
2018/10/23	1	121.50	1	121.50	120.00	0	8,660	0.00%
2018/10/22	1	122.50	6	121.00	122.50	-5	8,704	-0.06%
2018/10/19	2	118.00	2	117.75	118.50	0	8,672	0.00%
2018/10/18	2	118.50	2	119.00	119.50	0	8,657	0.00%
2018/10/17	0.1	117.50	0	0.00	117.00	0.1	8,641	0.00%
2018/10/16	1	117.50	1	118.50	119.00	0	8,558	0.00%
2018/10/15	6	117.75	3	118.33	117.00	3	8,498	0.04%
2018/10/12	3	117.83	6	117.58	118.50	-3	8,417	-0.04%
2018/10/11	17	111.38	2	111.25	111.50	15	8,264	0.18%
2018/10/09	0	0.00	5	117.10	117.50	-5	8,067	-0.06%
2018/10/08	3	115.67	6	114.92	114.50	-3	8,002	-0.04%
2018/10/05	4.3	117.56	6	118.50	118.50	-1.7	7,868	-0.02%
2018/10/04	3	122.67	1	124.50	123.50	2	7,750	0.03%
2018/10/03	3	125.00	4	125.00	125.00	-1	7,668	-0.01%
2018/10/02	5	126.60	10	127.40	128.00	-5	7,578	-0.07%
2018/10/01	9	130.50	1.3	130.00	129.50	7.7	7,478	0.10%
2018/09/28	6	131.25	25	130.56	131.00	-19	7,307	-0.26%
2018/09/27	12	125.00	16	125.34	125.50	-4	6,958	-0.06%
2018/09/26	1	120.50	0	0.00	119.50	1	6,730	0.01%
2018/09/21	1	120.00	1	121.50	119.00	0	6,672	0.00%
2018/09/20	0	0.00	2	121.00	120.00	-2	6,626	-0.03%
2018/09/19	0	0.00	1	120.50	119.50	-1	6,571	-0.02%
2018/09/18	0	0.00	1	120.50	120.00	-1	6,572	-0.02%
2018/09/17	0	0.00	16	120.44	120.00	-16	6,529	-0.25%
2018/09/13	3	116.33	0	0.00	116.00	3	6,389	0.05%
2018/09/12	0	0.00	6	116.42	116.50	-6	6,347	-0.09%
2018/09/11	0	0.00	2	119.00	118.50	-2	6,300	-0.03%
2018/09/10	1	119.50	12	117.42	119.50	-11	6,288	-0.17%
2018/09/06	0	0.00	3	120.00	121.50	-3	6,211	-0.05%
2018/09/05	5	123.50	0	0.00	122.00	5	6,193	0.08%
2018/09/04	5	124.50	5	124.20	124.00	0	6,157	0.00%
2018/09/03	6	122.92	0	0.00	121.50	6	6,137	0.10%
2018/08/31	2.1	122.01	3	122.33	123.00	-1	6,083	-0.02%
2018/08/30	11	121.50	34	120.53	121.00	-23	5,859	-0.39%
2018/08/29	15	115.73	24	119.29	118.50	-9	5,525	-0.16%
2018/08/28	3	112.50	3	111.50	112.00	0	4,938	0.00%
2018/08/24	1	104.00	0	0.00	104.50	1	4,706	0.02%
2018/08/23	1	106.50	0	0.00	106.50	1	4,798	0.02%
2018/08/22	1	105.50	0	0.00	106.00	1	4,803	0.02%
2018/08/21	1	105.00	1	106.00	105.50	0	4,773	0.00%
2018/08/15	2	105.50	0	0.00	105.50	2	4,796	0.04%
2018/08/14	0	0.00	12	106.58	106.50	-12	4,780	-0.25%
2018/08/08	1	109.00	0	0.00	109.50	1	4,738	0.02%
2018/08/06	1	107.00	0	0.00	107.00	1	4,773	0.02%
2018/07/27	0	0.00	2	107.00	108.00	-2	4,951	-0.04%
2018/07/17	1.2	102.00	0	0.00	102.00	1.2	5,749	0.02%
2018/07/13	0	0.00	3	104.00	105.00	-3	5,909	-0.05%
2018/07/11	1	102.50	0	0.00	102.50	1	5,949	0.02%
2018/07/06	1	99.10	0	0.00	99.20	1	6,187	0.02%
2018/07/05	6	98.65	5	98.70	98.90	1	6,144	0.02%
2018/07/04	3	102.00	0	0.00	101.50	3	6,001	0.05%
2018/07/03	1	104.00	0	0.00	104.00	1	5,982	0.02%
2018/07/02	2	105.50	0	0.00	104.50	2	5,999	0.03%
2018/06/27	1	107.50	0	0.00	107.50	1	5,882	0.02%
2018/06/26	4	108.75	1	108.00	108.00	3	5,854	0.05%
2018/06/25	2	110.00	0	0.00	110.00	2	5,815	0.03%
2018/06/22	1	110.50	0	0.00	110.50	1	5,854	0.02%
2018/06/21	0	0.00	1	110.50	110.50	-1	5,847	-0.02%
2018/06/19	1	110.50	0	0.00	110.50	1	6,028	0.02%
2018/06/14	2	115.00	0	0.00	114.00	2	6,025	0.03%
2018/06/13	0	0.00	3	117.00	117.00	-3	6,070	-0.05%
2018/06/11	26	116.73	10	117.00	116.50	16	6,112	0.26%
2018/06/04	1	114.00	0	0.00	114.50	1	6,145	0.02%
2018/06/01	0	0.00	1	112.50	114.50	-1	6,148	-0.02%
2018/05/31	2	111.50	0	0.00	111.00	2	6,123	0.03%
2018/05/25	0	0.00	2	115.00	115.00	-2	6,139	-0.03%
2018/05/24	0.2	113.00	0	0.00	112.50	0.2	6,122	0.00%
2018/05/22	5	115.00	0	0.00	114.50	5	6,103	0.08%
2018/05/21	10	118.00	0	0.00	117.50	10	6,146	0.16%
2018/05/17	1	114.00	1	115.00	113.50	0	6,104	0.00%
2018/05/15	10	116.00	5	116.00	115.00	5	6,121	0.08%
2018/05/14	0	0.00	11	115.05	115.50	-11	6,168	-0.18%
2018/05/11	1	115.00	0	0.00	114.00	1	6,146	0.02%
2018/05/10	13	114.92	0	0.00	115.00	13	6,092	0.21%
2018/05/09	8	113.31	22	113.50	113.00	-14	6,041	-0.23%
2018/05/08	1	113.50	52	114.90	114.50	-51	6,026	-0.85%
2018/05/07	3	112.83	31	112.34	112.00	-28	5,916	-0.47%
2018/05/04	11	102.95	0	0.00	107.00	11	5,781	0.19%
2018/05/03	37	104.64	0	0.00	104.00	37	5,706	0.65%
2018/05/02	13.4	108.59	0	0.00	108.00	13.4	5,589	0.24%
2018/04/30	20	107.93	2	109.00	108.00	18	5,522	0.33%
2018/04/27	18	110.31	0	0.00	110.00	18	5,526	0.33%
2018/04/26	13.1	112.75	1	109.50	110.00	12.1	5,608	0.22%
2018/04/25	20	111.63	0	0.00	111.50	20	5,573	0.36%
2018/04/24	15	111.00	22	111.00	111.50	-7	5,640	-0.12%
2018/04/23	13	115.00	41	115.91	114.50	-28	5,572	-0.50%
2018/04/20	2	118.00	0	0.00	119.00	2	5,540	0.04%
2018/04/19	12	120.08	2	120.50	120.00	10	5,458	0.18%
2018/04/18	14	118.00	0	0.00	120.00	14	5,417	0.26%
2018/04/17	3	120.50	0	0.00	120.00	3	5,419	0.06%
2018/04/16	4	121.38	0	0.00	121.50	4	5,386	0.07%
2018/04/13	16	120.91	1	120.50	120.50	15	5,338	0.28%
2018/04/12	15	124.43	10	123.00	123.50	5	5,212	0.10%
2018/04/10	11	127.95	0	0.00	127.50	11	5,064	0.22%
2018/04/09	2	127.50	0	0.00	127.50	2	5,109	0.04%
2018/04/03	2	128.00	0	0.00	128.00	2	5,119	0.04%
2018/04/02	0	0.00	1	131.00	130.00	-1	5,126	-0.02%
2018/03/31	5	130.50	1	130.00	130.50	4	5,146	0.08%
2018/03/28	5	129.20	0	0.00	128.50	5	5,137	0.10%
2018/03/27	1	129.50	3	130.33	131.50	-2	5,139	-0.04%
2018/03/26	0	0.00	1	126.50	127.00	-1	5,070	-0.02%
2018/03/23	7	127.93	20	127.50	128.00	-13	4,954	-0.26%
2018/03/22	4	131.13	0	0.00	130.00	4	4,823	0.08%
2018/03/21	3	133.00	0	0.00	132.50	3	4,751	0.06%
2018/03/20	13	132.77	5	132.50	132.00	8	4,792	0.17%
2018/03/19	5	134.50	0	0.00	134.50	5	4,704	0.11%
2018/03/15	5	136.50	5	136.50	136.50	0	4,569	0.00%
2018/03/14	4	136.50	0	0.00	136.50	4	4,574	0.09%
2018/03/13	1	136.50	0	0.00	137.00	1	4,595	0.02%
2018/03/12	0	0.00	5	136.00	135.50	-5	4,581	-0.11%
2018/03/09	4	135.00	0	0.00	135.50	4	4,492	0.09%
2018/03/08	1	136.00	2	137.00	137.00	-1	4,425	-0.02%
2018/03/07	30	138.00	0	0.00	137.00	30	4,389	0.68%
2018/03/05	0	0.00	19	139.00	138.50	-19	4,454	-0.43%
2018/02/27	0	0.00	20	140.50	139.00	-20	4,674	-0.43%
2018/02/26	0	0.00	1	139.50	139.50	-1	4,733	-0.02%
2018/02/23	12	137.13	0	0.00	138.00	12	4,763	0.25%
2018/02/22	11	137.00	0	0.00	137.50	11	4,908	0.22%
2018/02/21	11	137.50	0	0.00	137.50	11	4,918	0.22%
2018/02/12	15.3	135.02	0	0.00	135.00	15.3	4,873	0.31%
2018/02/09	14	133.50	2	133.00	134.50	12	4,935	0.24%
2018/02/07	11	138.09	0	0.00	137.00	11	4,959	0.22%
2018/02/06	2	139.50	15	140.00	138.50	-13	4,932	-0.26%
2018/02/05	1	144.50	0	0.00	145.00	1	4,842	0.02%
2018/02/01	0	0.00	1	147.00	147.00	-1	4,923	-0.02%
2018/01/31	1	145.50	2	146.50	147.00	-1	5,023	-0.02%
2018/01/29	5	145.50	2	146.75	146.50	3	5,007	0.06%
2018/01/26	0	0.00	8	147.00	147.50	-8	4,981	-0.16%
2018/01/25	1.1	147.94	1	149.00	147.50	0.1	5,045	0.00%
2018/01/24	0	0.00	2	147.75	148.00	-2	5,101	-0.04%
2018/01/23	3	147.17	1	147.50	147.50	2	5,113	0.04%
2018/01/22	4	147.50	51	147.68	149.00	-47	4,988	-0.94%
2018/01/19	0	0.00	8	143.94	144.50	-8	4,846	-0.17%
2018/01/18	1	143.00	9	142.22	143.00	-8	4,788	-0.17%
2018/01/17	6	139.17	0	0.00	139.00	6	4,719	0.13%
2018/01/16	10	138.25	0	0.00	140.00	10	4,687	0.21%
2018/01/12	9	136.17	0	0.00	136.50	9	4,699	0.19%
2018/01/11	4	136.75	1	136.50	136.50	3	4,674	0.06%
2018/01/10	3	138.33	0	0.00	138.50	3	4,667	0.06%
2018/01/05	0	0.00	2	140.00	140.50	-2	5,034	-0.04%
2018/01/04	2	138.50	0	0.00	139.00	2	5,129	0.04%
2018/01/03	3	138.83	0	0.00	139.00	3	5,157	0.06%
2018/01/02	5	143.50	0	0.00	141.00	5	5,128	0.10%