台達電 (2308)-富邦-羅東券商分點個股進出

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
414.5
漲跌
▲11.5
漲幅
+2.85%
成交量
12,548張
產業
上市電子零組件類股
2291人加入追蹤

立即追蹤
本地時間:14:30

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

台達電 (2308)籌碼相關－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東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
2024/12/11	1.1	416.00	7	413.48	414.50	-5.9	7,341	-0.08%
2024/12/10	0	400.00	1	400.50	403.00	-1	7,272	-0.01%
2024/12/09	1	405.50	3.1	405.32	405.00	-2.1	7,272	-0.03%
2024/12/06	0.1	398.00	3	398.33	399.00	-2.9	7,299	-0.04%
2024/12/05	1	392.00	0	0.00	391.50	1	7,316	0.01%
2024/12/04	0	0.00	2	395.00	395.00	-2	7,363	-0.03%
2024/12/03	3	392.50	0.2	391.00	391.00	2.8	7,516	0.04%
2024/12/02	0	0.00	2.2	390.09	388.50	-2.2	7,536	-0.03%
2024/11/29	4.3	378.12	1	381.50	381.00	3.3	7,599	0.04%
2024/11/28	2	382.06	1	384.00	384.00	1	7,649	0.01%
2024/11/27	1	387.50	0	0.00	386.00	1	7,629	0.01%
2024/11/26	3	389.50	0.3	390.00	387.50	2.7	7,635	0.04%
2024/11/25	1	398.00	2.3	396.79	393.50	-1.3	7,628	-0.02%
2024/11/22	1.2	388.67	3.3	389.04	394.00	-2.1	7,571	-0.03%
2024/11/21	4.8	378.32	1.1	380.33	381.00	3.7	7,534	0.05%
2024/11/20	0.1	386.84	1	386.00	386.50	-0.9	7,441	-0.01%
2024/11/19	7.1	385.51	2.2	383.87	388.00	5	7,535	0.07%
2024/11/18	1.1	386.48	0.2	385.00	386.50	0.8	7,543	0.01%
2024/11/15	1.2	386.44	0	0.00	386.00	1.2	7,582	0.02%
2024/11/14	5	389.10	1	387.50	389.00	4	7,641	0.05%
2024/11/13	1.1	392.18	1	393.50	393.50	0.1	7,645	0.00%
2024/11/12	0	402.00	0.4	399.40	397.00	-0.4	7,692	0.00%
2024/11/11	2	399.00	0	0.00	401.00	2	7,586	0.03%
2024/11/08	3	400.33	2.2	400.25	400.00	0.8	7,706	0.01%
2024/11/07	0.1	400.50	1	399.51	399.00	-0.9	7,841	-0.01%
2024/11/06	3.3	399.06	4.6	401.27	403.00	-1.4	7,971	-0.02%
2024/11/05	2	398.50	5.2	397.89	398.50	-3.2	8,102	-0.04%
2024/11/04	2.4	393.17	3	392.50	395.00	-0.6	8,386	-0.01%
2024/11/01	9.1	392.22	4	391.00	390.50	5.1	8,611	0.06%
2024/10/30	1	404.00	1	406.00	404.00	0	8,750	0.00%
2024/10/29	1	397.50	5	400.10	406.00	-4	8,911	-0.04%
2024/10/28	3	405.01	4.1	406.95	405.00	-1.1	9,072	-0.01%
2024/10/25	1	400.00	2	401.50	402.00	-1	9,079	-0.01%
2024/10/24	1.1	395.00	1	397.50	393.50	0.1	9,179	0.00%
2024/10/23	11.1	398.05	1	398.50	398.50	10.1	9,346	0.11%
2024/10/22	5.1	400.37	6.2	401.76	404.50	-1.2	9,460	-0.01%
2024/10/21	3	399.83	2	399.00	400.00	1	9,638	0.01%
2024/10/18	8.4	397.25	17.5	401.65	402.00	-9.1	9,715	-0.09%
2024/10/17	1.4	388.93	0	0.00	392.00	1.4	9,709	0.01%
2024/10/16	4.2	390.35	1.2	388.52	389.00	3.1	9,732	0.03%
2024/10/15	5.1	395.62	13.1	396.82	398.50	-8	9,728	-0.08%
2024/10/14	0	384.58	18.8	385.28	387.50	-18.8	9,701	-0.19%
2024/10/11	1.1	378.61	0.3	381.50	380.00	0.8	9,785	0.01%
2024/10/09	7.2	382.22	6	382.00	381.50	1.2	9,933	0.01%
2024/10/08	3	372.23	14.5	377.33	382.00	-11.5	10,061	-0.11%
2024/10/07	4.8	370.08	5	372.50	372.50	-0.2	10,198	0.00%
2024/10/04	28.3	370.09	1	366.05	366.00	27.3	10,262	0.27%
2024/10/01	0.4	382.31	0.3	384.00	384.50	0.1	10,168	0.00%
2024/09/30	4.5	387.08	2	382.12	380.50	2.4	10,210	0.02%
2024/09/27	0.1	402.44	1.2	401.24	400.00	-1.1	10,239	-0.01%
2024/09/26	3	396.50	4	397.75	396.00	-1	10,276	-0.01%
2024/09/25	12	397.46	2	398.50	398.00	10	10,290	0.10%
2024/09/24	0	0.00	0	394.50	397.00	0	10,388	0.00%
2024/09/23	5	392.00	1	392.00	390.50	4	10,459	0.04%
2024/09/20	1	393.03	0	390.00	387.00	1	10,602	0.01%
2024/09/19	1	383.00	2.1	388.46	391.50	-1.1	10,772	-0.01%
2024/09/18	2.3	382.15	1	380.00	380.00	1.3	10,899	0.01%
2024/09/16	1	382.10	2.1	385.02	385.50	-1	11,245	-0.01%
2024/09/13	3	383.84	2.1	387.67	385.00	0.9	11,445	0.01%
2024/09/12	1.8	387.83	13.3	382.56	389.00	-11.5	11,822	-0.10%
2024/09/11	9.2	364.22	4	363.75	364.50	5.2	11,858	0.04%
2024/09/10	4	368.63	5	370.50	369.00	-1	11,969	-0.01%
2024/09/09	5.5	362.18	2	362.50	362.50	3.5	12,010	0.03%
2024/09/06	1	375.46	1	375.01	375.50	0	12,102	0.00%
2024/09/05	3.3	373.60	1	379.51	369.00	2.3	12,154	0.02%
2024/09/04	7.7	371.86	4	372.13	372.00	3.7	12,210	0.03%
2024/09/03	0.1	393.00	0	393.51	392.50	0	12,133	0.00%
2024/09/02	6.1	395.74	1	394.50	394.50	5.1	12,204	0.04%
2024/08/30	10.1	403.74	1.3	404.26	399.50	8.7	12,314	0.07%
2024/08/29	6.2	395.68	1	397.50	397.50	5.2	12,348	0.04%
2024/08/28	2	399.50	2	400.00	400.50	0	12,435	0.00%
2024/08/27	0	396.78	1	397.50	400.00	-1	12,725	-0.01%
2024/08/26	3.1	401.08	2	395.75	395.00	1.1	12,834	0.01%
2024/08/23	0	0.00	0.3	399.00	402.00	-0.3	12,905	0.00%
2024/08/22	1	401.00	1.4	401.70	402.00	-0.4	13,069	0.00%
2024/08/21	2.1	400.92	1	397.50	400.00	1.1	13,296	0.01%
2024/08/20	5	404.89	14	403.16	402.50	-9	13,237	-0.07%
2024/08/19	5.1	406.37	6.9	405.96	404.50	-1.8	13,330	-0.01%
2024/08/16	14.1	413.88	9.1	412.10	411.00	5	13,363	0.04%
2024/08/15	6	412.67	3	409.17	409.00	3	13,279	0.02%
2024/08/14	1	404.00	6.3	407.66	409.00	-5.3	13,290	-0.04%
2024/08/13	5.4	402.07	2	399.25	399.50	3.4	13,253	0.03%
2024/08/12	14	399.84	4.2	403.07	399.00	9.8	13,226	0.07%
2024/08/09	5.2	387.71	7.3	393.74	387.50	-2.1	13,111	-0.02%
2024/08/08	4.3	379.14	2	381.50	377.00	2.3	12,930	0.02%
2024/08/07	13.1	382.00	11	382.00	379.50	2.1	12,816	0.02%
2024/08/06	6	362.24	19.1	368.23	373.00	-13.1	12,676	-0.10%
2024/08/05	21.2	352.24	0.1	352.68	351.00	21.1	12,374	0.17%
2024/08/02	7.3	393.20	7.5	399.67	390.00	-0.2	12,095	0.00%
2024/08/01	1	424.00	8.4	423.27	424.00	-7.4	11,844	-0.06%
2024/07/31	17.3	411.33	21.6	413.78	414.50	-4.3	11,706	-0.04%
2024/07/30	1.1	393.97	2.2	399.50	400.00	-1.1	11,768	-0.01%
2024/07/29	17	397.09	15	396.56	396.00	2	11,820	0.02%
2024/07/26	2.3	380.77	2	387.00	388.00	0.3	11,765	0.00%
2024/07/23	4.1	387.76	2.2	388.05	389.50	1.9	11,693	0.02%
2024/07/22	19	378.82	12.5	378.72	373.50	6.5	11,746	0.06%
2024/07/19	7.3	397.15	4.2	395.79	399.00	3.1	11,627	0.03%
2024/07/18	7.6	400.59	4	399.38	401.50	3.6	11,573	0.03%
2024/07/17	4.4	409.44	3	410.34	411.00	1.4	11,491	0.01%
2024/07/16	8.6	410.77	2.1	414.13	412.50	6.5	11,483	0.06%
2024/07/15	6.2	415.07	5.3	415.48	415.00	0.9	11,559	0.01%
2024/07/12	3.5	423.95	2.6	422.63	422.00	0.9	11,624	0.01%
2024/07/11	5	427.20	10.4	426.13	434.00	-5.4	11,595	-0.05%
2024/07/10	5.5	415.23	16.2	419.45	420.50	-10.7	11,619	-0.09%
2024/07/09	10.6	402.68	22.3	406.72	410.00	-11.6	11,493	-0.10%
2024/07/08	3.2	393.12	11.9	396.78	402.00	-8.7	11,323	-0.08%
2024/07/05	5.1	384.88	6	389.33	387.00	-0.9	11,237	-0.01%
2024/07/04	7.1	383.57	5.7	383.44	382.00	1.4	11,163	0.01%
2024/07/03	4.7	380.74	3.2	379.47	379.50	1.5	11,115	0.01%
2024/07/02	7.1	385.72	10.3	384.66	383.00	-3.3	11,125	-0.03%
2024/07/01	2	389.75	5	391.60	390.50	-3	11,049	-0.03%
2024/06/28	1	388.00	3.2	391.88	387.50	-2.2	11,059	-0.02%
2024/06/27	4	384.74	8	385.94	386.50	-4	11,020	-0.04%
2024/06/26	13.1	385.96	2	386.75	385.00	11.1	11,092	0.10%
2024/06/25	2.2	372.99	22.7	384.01	387.00	-20.6	11,016	-0.19%
2024/06/24	14.2	376.62	7	376.79	376.50	7.2	10,916	0.07%
2024/06/21	5	380.70	15.8	382.84	383.00	-10.8	11,037	-0.10%
2024/06/20	4	366.88	12	367.37	369.50	-8	10,927	-0.07%
2024/06/19	15.2	363.57	37.4	364.30	367.00	-22.2	11,721	-0.19%
2024/06/18	3	345.67	4	349.75	348.00	-1	11,846	-0.01%
2024/06/17	9.3	351.98	9.1	355.36	352.00	0.2	11,887	0.00%
2024/06/14	3	351.83	2.2	353.09	353.50	0.8	11,972	0.01%
2024/06/13	3	349.83	4.8	350.63	353.50	-1.8	11,908	-0.01%
2024/06/12	1	348.43	4.1	348.38	344.00	-3	11,875	-0.03%
2024/06/11	3.2	335.10	2.1	340.26	340.50	1.1	11,852	0.01%
2024/06/07	2.2	340.94	2	342.29	345.00	0.1	11,881	0.00%
2024/06/06	5.3	346.32	7.3	346.21	345.00	-2	11,944	-0.02%
2024/06/05	2.1	341.88	3	343.00	346.00	-0.9	11,985	-0.01%
2024/06/04	2.1	335.76	2	337.75	336.50	0.1	12,343	0.00%
2024/06/03	5.1	334.41	4	338.25	337.00	1.1	12,315	0.01%
2024/05/31	2.1	326.05	0	0.00	325.00	2.1	12,302	0.02%
2024/05/30	6.5	331.20	0.3	331.08	330.00	6.3	12,123	0.05%
2024/05/29	1	346.50	2.3	345.48	341.50	-1.3	12,215	-0.01%
2024/05/28	1	348.00	9.3	349.97	346.50	-8.3	12,124	-0.07%
2024/05/27	3	341.50	15.9	341.00	346.00	-12.9	12,030	-0.11%
2024/05/24	1	328.50	0.2	330.31	328.00	0.8	11,851	0.01%
2024/05/23	2	331.23	5.9	331.40	329.50	-3.9	11,778	-0.03%
2024/05/22	0.1	325.50	10.5	325.15	327.50	-10.4	11,744	-0.09%
2024/05/21	6.1	319.99	2	322.00	318.50	4.1	11,677	0.03%
2024/05/20	3.2	318.50	1.1	317.12	318.00	2.1	11,705	0.02%
2024/05/17	0	325.00	3.1	323.71	322.50	-3.1	11,644	-0.03%
2024/05/16	0	0.00	3.8	322.68	320.00	-3.8	11,623	-0.03%
2024/05/15	3.1	320.99	4	322.63	319.00	-1	11,678	-0.01%
2024/05/14	0	315.81	0	317.00	316.00	0	11,858	0.00%
2024/05/13	2.4	315.58	2	316.75	316.50	0.4	11,891	0.00%
2024/05/10	6.1	318.27	2.3	320.65	319.00	3.8	11,859	0.03%
2024/05/09	2.1	322.09	3.7	324.22	323.00	-1.6	11,854	-0.01%
2024/05/08	4.4	322.43	0	0.00	321.00	4.4	11,988	0.04%
2024/05/07	0	0.00	1	326.00	326.00	-1	12,034	-0.01%
2024/05/06	16.6	324.75	6	321.75	322.00	10.6	12,002	0.09%
2024/05/03	9	326.50	17.3	329.66	327.50	-8.3	11,871	-0.07%
2024/05/02	4.4	308.02	4	309.75	309.50	0.4	11,660	0.00%
2024/04/30	3.1	319.92	10	324.20	320.50	-6.9	11,552	-0.06%
2024/04/29	3	317.67	6.2	321.06	321.00	-3.2	11,523	-0.03%
2024/04/26	5	313.91	11.7	315.06	315.00	-6.6	11,528	-0.06%
2024/04/25	1	307.50	5.1	308.50	306.00	-4.1	11,440	-0.04%
2024/04/24	3.6	303.98	2	304.00	304.00	1.6	11,454	0.01%
2024/04/23	0.2	298.50	1	300.00	297.50	-0.8	11,630	-0.01%
2024/04/22	10.3	298.06	3	299.67	300.00	7.3	11,707	0.06%
2024/04/19	9.8	298.94	5	306.10	298.50	4.8	11,655	0.04%
2024/04/18	0.4	304.86	10.2	307.70	309.00	-9.8	11,503	-0.09%
2024/04/17	6.6	297.93	4	299.87	300.50	2.6	11,382	0.02%
2024/04/16	11.7	295.95	0.5	300.20	293.00	11.2	11,428	0.10%
2024/04/15	4	310.12	2	311.98	308.00	1.9	11,364	0.02%
2024/04/12	5.5	318.42	4.2	319.57	317.00	1.3	11,250	0.01%
2024/04/11	14.7	319.21	11	319.32	319.50	3.7	11,177	0.03%
2024/04/10	8.6	330.58	8	332.38	328.00	0.6	10,983	0.01%
2024/04/09	2.1	332.27	10	333.00	334.00	-7.9	10,950	-0.07%
2024/04/08	9	338.00	4	337.88	334.00	5	10,910	0.05%
2024/04/03	4.1	333.39	1	333.00	332.00	3.1	10,795	0.03%
2024/04/02	11.2	335.03	6.3	337.86	338.00	4.9	10,773	0.05%
2024/04/01	11.5	336.84	5.4	338.49	334.50	6.1	10,704	0.06%
2024/03/29	5.3	343.19	3.1	344.04	341.00	2.2	10,582	0.02%
2024/03/28	5.2	343.41	9.4	343.04	342.50	-4.3	10,405	-0.04%
2024/03/27	6.5	341.98	1	341.50	341.50	5.5	10,303	0.05%
2024/03/26	7.1	346.34	0.3	343.63	343.50	6.8	10,120	0.07%
2024/03/25	13.1	356.79	11.5	353.56	352.50	1.6	9,830	0.02%
2024/03/22	20.2	355.06	60.9	355.08	358.00	-40.7	9,577	-0.42%
2024/03/21	19.7	332.90	43	333.58	338.00	-23.3	8,616	-0.27%
2024/03/20	11.1	317.49	8	318.62	316.00	3.1	8,247	0.04%
2024/03/19	3.2	315.59	42	317.92	320.00	-38.8	8,104	-0.48%
2024/03/18	2.1	304.52	0	0.00	306.00	2.1	7,874	0.03%
2024/03/15	12.2	305.17	1.2	305.08	303.00	11	7,937	0.14%
2024/03/14	4.2	310.76	7.1	310.65	310.50	-2.9	7,801	-0.04%
2024/03/13	2.1	314.95	16.1	314.98	314.50	-14	7,698	-0.18%
2024/03/12	6	311.42	7	313.36	312.50	-1	7,540	-0.01%
2024/03/11	6.2	307.27	3	308.33	308.00	3.1	7,417	0.04%
2024/03/08	21	309.26	47.6	309.31	312.00	-26.6	7,338	-0.36%
2024/03/07	11.1	298.50	12	298.58	297.00	-0.9	6,824	-0.01%
2024/03/06	1	295.50	5	295.70	295.00	-4	6,725	-0.06%
2024/03/05	12.9	290.87	2	291.00	290.50	10.9	6,720	0.16%
2024/03/04	8.2	295.13	6.2	296.61	293.50	2	6,654	0.03%
2024/03/01	2	293.75	1	294.50	293.50	1	6,504	0.02%
2024/02/29	1	293.50	6.1	292.02	294.50	-5.1	6,488	-0.08%
2024/02/27	6.6	290.87	3	292.00	289.00	3.6	6,458	0.06%
2024/02/26	2	294.50	5	294.60	295.00	-3	6,412	-0.05%
2024/02/23	1	293.51	9.3	293.40	292.50	-8.3	6,404	-0.13%
2024/02/22	1.2	292.92	0.4	292.50	293.50	0.8	6,351	0.01%
2024/02/21	2.2	289.83	0.1	290.00	291.00	2.1	6,340	0.03%
2024/02/20	1.2	290.86	10	292.50	292.50	-8.8	6,320	-0.14%
2024/02/19	3.1	292.50	14.2	293.21	292.00	-11.1	6,335	-0.18%
2024/02/16	5	291.20	8.2	290.99	291.50	-3.2	6,385	-0.05%
2024/02/15	27.7	286.66	2	290.50	284.50	25.7	6,357	0.40%
2024/02/05	1.2	286.50	5	288.10	287.50	-3.9	6,132	-0.06%
2024/02/02	3.1	287.49	2.1	286.55	286.00	1	6,115	0.02%
2024/02/01	1.6	284.18	0	0.00	285.00	1.6	6,110	0.03%
2024/01/31	10.1	281.55	2.1	281.10	280.00	8	6,117	0.13%
2024/01/30	9.2	288.19	2	286.00	286.00	7.2	5,976	0.12%
2024/01/29	6.4	291.53	2	292.75	293.00	4.4	6,004	0.07%
2024/01/26	1	287.00	6.2	288.09	287.50	-5.2	6,080	-0.09%
2024/01/25	7.5	285.04	0.5	285.50	284.00	7	6,156	0.11%
2024/01/24	8.2	290.74	4	289.63	289.00	4.2	6,165	0.07%
2024/01/23	9	293.22	3.2	293.00	293.50	5.8	6,207	0.09%
2024/01/22	5.3	289.51	8	291.38	291.00	-2.7	6,166	-0.04%
2024/01/19	3.2	285.48	3	284.17	285.00	0.2	6,104	0.00%
2024/01/18	4.6	278.17	1	279.00	277.00	3.6	6,107	0.06%
2024/01/17	16.7	281.90	0	0.00	279.50	16.7	6,057	0.28%
2024/01/16	4.9	289.65	0	0.00	289.50	4.9	5,892	0.08%
2024/01/15	3	295.51	1	295.53	295.50	2	5,752	0.03%
2024/01/12	2.4	294.30	0	0.00	293.50	2.4	5,865	0.04%
2024/01/11	3.1	293.83	1	292.50	293.00	2.1	5,862	0.04%
2024/01/10	5	290.76	1	290.50	291.00	4	5,843	0.07%
2024/01/09	15.4	298.22	1	296.00	295.50	14.4	5,702	0.25%
2024/01/08	0	0.00	1	308.00	306.00	-1	5,582	-0.02%
2024/01/05	6.3	305.28	2	305.75	304.50	4.3	5,659	0.08%
2024/01/04	5.3	304.75	1	304.00	304.00	4.3	5,688	0.08%
2024/01/03	2	305.50	0	0.00	304.50	2	5,779	0.03%
2024/01/02	1.1	309.55	0	0.00	310.00	1.1	5,754	0.02%
2023/12/29	3	311.83	0	0.00	313.50	3	5,791	0.05%
2023/12/28	1	313.50	5.1	313.70	313.00	-4.1	5,826	-0.07%
2023/12/27	0.2	312.75	4.2	313.12	313.00	-4	5,883	-0.07%
2023/12/26	1.5	310.69	4.4	310.70	310.50	-2.9	5,907	-0.05%
2023/12/25	0	307.50	1	306.50	306.50	-1	5,903	-0.02%
2023/12/22	6	306.25	1.6	306.97	305.50	4.4	6,004	0.07%
2023/12/21	0	305.50	0	0.00	303.50	0	6,072	0.00%
2023/12/20	6	306.17	0	306.00	305.50	6	6,150	0.10%
2023/12/19	10.1	303.81	0	0.00	302.50	10.1	6,138	0.16%
2023/12/18	2	310.00	0	0.00	307.00	2	6,178	0.03%
2023/12/15	5	315.20	8.3	314.57	313.00	-3.3	6,146	-0.05%
2023/12/14	0	0.00	1	307.50	305.50	-1	6,008	-0.02%
2023/12/13	0.2	302.00	2	302.00	303.00	-1.8	6,011	-0.03%
2023/12/12	17.6	304.06	1	306.50	301.00	16.6	5,999	0.28%
2023/12/11	2	310.25	1	311.98	310.50	1	5,934	0.02%
2023/12/08	0	313.00	0	0.00	312.50	0	5,941	0.00%
2023/12/07	1	312.00	0	0.00	311.00	1	5,973	0.02%
2023/12/06	2.2	312.81	0	0.00	310.00	2.2	6,025	0.04%
2023/12/05	7.2	312.48	1	316.00	310.50	6.2	6,011	0.10%
2023/12/04	0.1	319.00	1.3	321.20	320.50	-1.2	5,951	-0.02%
2023/12/01	1	315.00	0.2	319.50	319.50	0.8	6,001	0.01%
2023/11/30	1.1	318.00	0	0.00	316.50	1.1	5,996	0.02%
2023/11/29	0.2	317.98	1	321.97	317.00	-0.8	5,930	-0.01%
2023/11/28	0.1	319.50	2.2	318.59	318.50	-2.2	5,893	-0.04%
2023/11/27	1.1	314.73	1	314.50	314.50	0.1	5,879	0.00%
2023/11/24	0	318.00	4.6	318.27	316.50	-4.6	5,880	-0.08%
2023/11/22	1	308.50	3	307.84	307.50	-2	5,845	-0.03%
2023/11/21	0.2	308.25	1.3	310.17	310.50	-1.1	5,871	-0.02%
2023/11/20	0	0.00	0	307.50	306.00	0	5,912	0.00%
2023/11/17	2	305.51	0	307.00	305.00	2	5,912	0.03%
2023/11/16	0.1	305.50	1.1	306.62	305.00	-1	5,923	-0.02%
2023/11/15	0.1	307.14	3	307.33	306.50	-2.9	5,902	-0.05%
2023/11/14	1.1	296.09	2	299.50	299.50	-0.9	5,918	-0.01%
2023/11/13	2	301.00	0.1	301.00	299.50	1.9	5,947	0.03%
2023/11/10	0.1	304.00	0	304.00	303.50	0.1	5,980	0.00%
2023/11/09	0.1	302.68	1	303.00	302.00	-0.9	6,035	-0.01%
2023/11/08	3.2	300.92	1	300.50	301.00	2.2	6,034	0.04%
2023/11/07	1	306.00	0.1	306.00	306.00	0.9	6,042	0.01%
2023/11/06	3.1	309.16	4.2	310.71	308.00	-1.1	6,106	-0.02%
2023/11/03	1	304.00	1	305.00	304.00	0	6,010	0.00%
2023/11/02	0.6	296.42	2	296.75	298.50	-1.4	5,943	-0.02%
2023/11/01	3.4	287.04	2.1	287.57	287.00	1.3	5,924	0.02%
2023/10/31	6.3	293.28	1	293.50	290.50	5.3	5,931	0.09%
2023/10/30	2.2	294.69	0	0.00	295.00	2.2	6,209	0.04%
2023/10/27	4.7	296.97	2	297.00	295.00	2.7	6,405	0.04%
2023/10/26	2.4	299.22	1	299.50	298.00	1.4	6,666	0.02%
2023/10/25	3.3	305.51	0	306.50	305.50	3.2	6,654	0.05%
2023/10/24	0.3	307.91	0	0.00	308.00	0.3	6,595	0.00%
2023/10/23	1	310.50	0	0.00	309.50	1	6,543	0.02%
2023/10/20	6.9	309.67	1.1	310.18	309.00	5.8	6,628	0.09%
2023/10/19	0.1	315.50	1.2	315.25	317.50	-1.1	6,545	-0.02%
2023/10/18	0.1	319.28	0.2	321.50	317.50	-0.1	6,589	0.00%
2023/10/17	3.3	323.67	0	0.00	321.50	3.3	6,551	0.05%
2023/10/16	0.4	326.93	1	328.00	325.00	-0.7	6,623	-0.01%
2023/10/13	7.2	329.44	2	328.53	328.50	5.1	6,669	0.08%
2023/10/12	0	336.00	0.3	338.25	336.00	-0.3	6,647	0.00%
2023/10/11	1	338.50	3.1	339.79	338.50	-2.1	6,721	-0.03%
2023/10/06	0	0.00	1.1	339.93	337.50	-1.1	6,828	-0.02%
2023/10/05	1	338.00	0.1	338.50	338.00	0.9	6,899	0.01%
2023/10/04	1.2	328.34	3	334.17	333.00	-1.8	6,942	-0.03%
2023/10/03	1	341.00	6.2	338.61	336.50	-5.2	6,933	-0.08%
2023/10/02	2.1	335.38	4.5	335.08	335.50	-2.4	6,932	-0.03%
2023/09/28	0.1	326.21	0	0.00	324.50	0.1	7,020	0.00%
2023/09/27	0.2	323.48	1	322.50	323.00	-0.8	7,075	-0.01%
2023/09/26	6.4	329.65	0	0.00	326.50	6.4	7,120	0.09%
2023/09/25	1	334.95	2.1	335.55	336.50	-1.1	7,247	-0.02%
2023/09/22	2.1	323.06	3	327.67	328.50	-0.9	7,260	-0.01%
2023/09/21	0.4	325.93	0	0.00	325.00	0.4	7,321	0.01%
2023/09/20	0.1	330.48	1	329.94	330.50	-0.9	7,280	-0.01%
2023/09/19	0.2	330.61	0	329.00	330.50	0.2	7,372	0.00%
2023/09/18	3.1	331.27	5	334.40	330.50	-1.9	7,598	-0.02%
2023/09/15	0.1	340.48	2	341.00	340.00	-1.9	7,762	-0.02%
2023/09/14	2.1	338.46	0	338.50	338.00	2.1	7,877	0.03%
2023/09/13	5.8	332.05	0	0.00	331.50	5.8	8,001	0.07%
2023/09/12	0.3	331.95	0	0.00	332.50	0.3	8,360	0.00%
2023/09/11	7.8	334.71	1	337.50	331.50	6.8	8,651	0.08%
2023/09/08	5.1	341.01	0	0.00	340.00	5.1	8,860	0.06%
2023/09/07	0.1	345.31	0	345.50	343.00	0.1	9,100	0.00%
2023/09/06	8.2	346.35	1.2	349.60	345.00	7	9,296	0.08%
2023/09/05	3.1	347.50	1.1	347.09	348.50	2	9,306	0.02%
2023/09/04	4	344.02	0.2	346.08	346.00	3.8	9,405	0.04%
2023/09/01	1.1	345.95	1	348.00	346.00	0.1	9,557	0.00%
2023/08/31	0.1	346.45	1	344.04	346.00	-0.9	9,592	-0.01%
2023/08/30	1	349.99	1	346.00	346.50	0	9,628	0.00%
2023/08/29	2	344.50	1	341.00	346.50	1	9,712	0.01%
2023/08/28	0	342.00	0	0.00	342.50	0	9,696	0.00%
2023/08/25	2.2	347.93	5	348.40	345.50	-2.9	9,795	-0.03%
2023/08/24	0	0.00	8.1	353.90	357.00	-8.1	9,803	-0.08%
2023/08/23	0	349.03	0	0.00	348.00	0	9,787	0.00%
2023/08/22	2.2	346.96	3	346.83	349.50	-0.8	9,963	-0.01%
2023/08/21	0	342.90	4	340.75	343.00	-4	10,001	-0.04%
2023/08/18	12.7	340.79	5	338.30	341.50	7.7	9,988	0.08%
2023/08/17	7.1	348.25	0.3	346.50	348.00	6.8	9,892	0.07%
2023/08/16	2	349.50	3	350.00	350.00	-1	9,820	-0.01%
2023/08/15	0	355.33	1	358.00	351.50	-1	9,831	-0.01%
2023/08/14	2.5	348.47	0	0.00	350.50	2.5	9,822	0.03%
2023/08/11	0.2	356.01	0	357.50	357.00	0.1	9,848	0.00%
2023/08/10	6.4	349.49	3.1	349.34	351.50	3.4	9,791	0.03%
2023/08/09	1.2	356.23	2	357.25	357.50	-0.8	9,727	-0.01%
2023/08/08	1.2	360.48	1.2	361.08	360.50	-0.1	9,738	0.00%
2023/08/07	3	364.83	3	367.19	363.50	0	9,713	0.00%
2023/08/04	2	361.27	1.2	361.17	361.50	0.8	9,620	0.01%
2023/08/02	19.5	367.35	8.4	369.73	361.00	11.1	9,505	0.12%
2023/08/01	9.1	365.78	5.1	372.21	372.50	4	9,159	0.04%
2023/07/31	8.8	374.13	6.5	380.61	365.50	2.3	8,946	0.03%
2023/07/28	1.1	353.62	3.9	362.62	366.50	-2.8	8,651	-0.03%
2023/07/27	3.2	358.70	3	359.00	358.50	0.2	8,573	0.00%
2023/07/26	1.7	362.94	2	363.00	360.50	-0.4	8,666	0.00%
2023/07/25	3	365.00	3	367.00	364.00	0	8,722	0.00%
2023/07/24	3	357.55	1	359.50	361.00	2	8,664	0.02%
2023/07/21	1.3	350.82	1.8	356.00	359.50	-0.5	8,724	-0.01%
2023/07/20	2	357.50	1	358.25	356.50	1	8,725	0.01%
2023/07/19	5.2	358.42	3	357.67	357.00	2.2	8,726	0.02%
2023/07/18	3.1	370.61	2	373.23	365.50	1.1	8,706	0.01%
2023/07/17	2	366.51	4.1	368.37	368.50	-2.1	8,665	-0.02%
2023/07/14	9.3	364.55	3.1	368.75	368.00	6.2	8,671	0.07%
2023/07/13	1.9	374.44	11.2	376.09	370.50	-9.3	8,592	-0.11%
2023/07/12	3.2	361.96	1.4	365.75	363.00	1.9	8,481	0.02%
2023/07/11	1	357.51	3.1	360.65	359.50	-2.1	8,712	-0.02%
2023/07/10	4	349.01	2.4	347.88	348.50	1.6	8,663	0.02%
2023/07/07	4.6	349.37	2.1	348.78	348.00	2.5	8,645	0.03%
2023/07/06	7.1	356.01	2.5	357.80	354.00	4.6	8,604	0.05%
2023/07/05	0	0.00	9	365.94	366.00	-9	8,456	-0.11%
2023/07/04	1.2	361.52	3	365.00	367.00	-1.9	8,386	-0.02%
2023/07/03	2.7	357.16	5.2	358.15	362.50	-2.5	8,333	-0.03%
2023/06/30	3.1	340.57	0	0.00	344.50	3.1	8,191	0.04%
2023/06/29	4	349.26	4	352.38	349.50	0	8,124	0.00%
2023/06/28	2	347.00	5.1	348.82	347.00	-3.1	8,085	-0.04%
2023/06/27	10	350.35	1.3	346.15	345.00	8.8	8,099	0.11%
2023/06/26	8.7	348.32	0.6	351.92	348.00	8.1	8,031	0.10%
2023/06/21	4	364.25	3.9	364.75	364.00	0.2	7,849	0.00%
2023/06/20	3.1	371.32	0	0.00	369.00	3.1	7,663	0.04%
2023/06/19	4.8	371.51	7.1	374.30	375.50	-2.3	7,520	-0.03%
2023/06/16	10	376.79	3.1	380.84	371.50	6.9	7,356	0.09%
2023/06/15	9.3	368.26	7.8	371.07	370.00	1.6	6,961	0.02%
2023/06/14	9.1	349.46	11.1	352.71	353.00	-1.9	6,673	-0.03%
2023/06/13	3.5	342.46	9.3	344.36	343.00	-5.8	6,422	-0.09%
2023/06/12	3	339.97	4.6	336.10	336.00	-1.6	6,199	-0.03%
2023/06/09	3.1	325.48	1	323.50	323.00	2.1	6,062	0.03%
2023/06/08	6.4	325.97	0.2	328.28	325.00	6.2	6,008	0.10%
2023/06/07	2	321.50	10.2	325.54	328.50	-8.2	5,959	-0.14%
2023/06/06	2.1	318.73	2.6	317.15	316.00	-0.5	5,807	-0.01%
2023/06/05	0.6	318.92	4.1	319.24	319.50	-3.5	5,826	-0.06%
2023/06/02	0	316.00	0	0.00	315.00	0	5,989	0.00%
2023/05/31	0	0.00	0.1	317.75	316.50	-0.1	5,947	0.00%
2023/05/30	0	0.00	0.3	313.00	314.00	-0.3	5,850	-0.01%
2023/05/29	2.3	317.65	1	315.54	315.50	1.3	5,880	0.02%
2023/05/26	5	312.00	9.4	317.41	318.00	-4.4	5,899	-0.07%
2023/05/25	1	307.03	1.1	306.09	308.00	-0.1	5,791	0.00%
2023/05/24	0	0.00	0.1	304.50	305.00	-0.1	5,783	0.00%
2023/05/23	1	301.50	0	0.00	302.50	1	5,777	0.02%
2023/05/22	2	304.00	0.1	305.00	305.50	1.9	5,764	0.03%
2023/05/19	1	308.00	1.1	305.70	306.50	-0.1	5,779	0.00%
2023/05/18	0	0.00	11.2	307.90	306.50	-11.2	5,779	-0.19%
2023/05/17	0	0.00	4.3	304.53	305.00	-4.3	5,729	-0.07%
2023/05/16	0.6	300.67	0.1	301.50	300.50	0.6	5,684	0.01%
2023/05/15	0	0.00	0.3	301.00	300.50	-0.3	5,704	-0.01%
2023/05/12	1	298.50	1.3	297.23	297.50	-0.3	5,716	-0.01%
2023/05/11	1	298.50	1.3	297.23	297.00	-0.3	5,780	-0.01%
2023/05/10	0	0.00	1.1	303.55	301.50	-1.1	5,829	-0.02%
2023/05/09	0	0.00	1	306.00	304.00	-1	5,846	-0.02%
2023/05/08	1.1	306.27	2.4	305.29	305.50	-1.3	5,872	-0.02%
2023/05/05	12	300.17	1	302.50	303.00	11	5,953	0.18%
2023/05/04	2.1	303.07	6.2	303.35	304.00	-4.1	6,033	-0.07%
2023/05/03	1	298.00	2	298.50	298.50	-1	6,051	-0.02%
2023/05/02	1.2	296.26	0	0.00	298.00	1.2	6,157	0.02%
2023/04/28	7.4	299.22	3	299.50	300.00	4.4	6,268	0.07%
2023/04/27	2.2	297.66	2	296.50	295.50	0.2	6,235	0.00%
2023/04/26	5	292.70	3	293.50	294.00	2	6,241	0.03%
2023/04/25	5.4	300.06	3	301.50	297.00	2.4	6,177	0.04%
2023/04/24	0.1	301.00	0	0.00	302.50	0.1	6,173	0.00%
2023/04/21	1	302.50	0	0.00	303.00	1	6,200	0.02%
2023/04/20	0	0.00	1	306.50	306.50	-1	6,150	-0.02%
2023/04/19	3.2	308.98	11.1	309.18	305.50	-7.9	6,182	-0.13%
2023/04/18	1.1	308.55	0	0.00	307.50	1.1	6,219	0.02%
2023/04/17	9	310.50	3	308.83	310.00	6	6,239	0.10%
2023/04/14	9.1	315.66	18.9	315.42	314.50	-9.9	6,200	-0.16%
2023/04/13	0.1	299.52	1.2	300.00	300.50	-1	5,923	-0.02%
2023/04/12	1	299.50	4	297.00	298.50	-3	5,907	-0.05%
2023/04/11	0	0.00	6	299.58	299.00	-6	5,890	-0.10%
2023/04/10	0.2	295.50	0	0.00	295.00	0.2	5,858	0.00%
2023/04/07	1.5	294.07	0	0.00	294.00	1.5	5,841	0.03%
2023/04/06	7.1	294.44	3.1	294.58	294.50	4	5,812	0.07%
2023/03/31	10	300.00	6.1	300.07	301.00	3.9	5,773	0.07%
2023/03/30	1	297.00	1	295.50	295.50	0	5,729	0.00%
2023/03/29	1	299.00	0	0.00	295.50	1	5,736	0.02%
2023/03/28	1	302.00	2	298.50	298.50	-1	5,722	-0.02%
2023/03/27	1	298.00	0.1	299.00	300.00	0.9	5,663	0.02%
2023/03/24	1	299.50	24.1	300.41	300.50	-23.1	5,686	-0.41%
2023/03/23	0.1	292.50	0.5	294.50	294.50	-0.4	5,641	-0.01%
2023/03/22	4	296.00	2	294.75	295.00	2	5,693	0.04%
2023/03/21	0	0.00	3.2	292.48	293.00	-3.2	5,745	-0.05%
2023/03/20	2.1	286.33	1	287.50	287.50	1.1	5,733	0.02%
2023/03/17	3.1	287.05	1.2	287.20	286.50	2	5,758	0.03%
2023/03/16	3.2	285.84	1	286.50	286.50	2.2	5,757	0.04%
2023/03/15	3	289.00	8.3	290.25	289.00	-5.3	5,803	-0.09%
2023/03/14	9.3	285.47	2	286.25	285.00	7.3	5,821	0.13%
2023/03/13	1.1	288.05	8	290.63	292.00	-7	5,739	-0.12%
2023/03/10	9.5	290.41	0	0.00	290.00	9.5	5,743	0.17%
2023/03/09	2	295.75	0	0.00	295.50	2	5,756	0.03%
2023/03/08	4.1	299.71	1	297.00	298.50	3.1	5,826	0.05%
2023/03/07	7.3	301.72	25.8	301.11	301.50	-18.5	5,820	-0.32%
2023/03/06	1.2	289.63	2.2	292.00	290.00	-1	5,662	-0.02%
2023/03/02	2	287.98	0	0.00	289.50	2	5,714	0.04%
2023/03/01	0.1	286.00	2.2	290.03	289.50	-2.1	5,716	-0.04%
2023/02/24	8.1	289.27	4.2	291.10	286.50	3.9	5,699	0.07%
2023/02/23	14.1	290.22	0	0.00	290.00	14.1	5,649	0.25%
2023/02/22	11	291.27	0	0.00	290.00	11	5,588	0.20%
2023/02/21	1	297.00	2	297.50	297.50	-1	5,550	-0.02%
2023/02/20	3	294.33	1	295.00	295.00	2	5,656	0.04%
2023/02/17	6.1	294.33	0	0.00	294.50	6.1	5,784	0.10%
2023/02/16	0	0.00	19.1	298.43	299.00	-19.1	5,823	-0.33%
2023/02/15	1.1	293.52	2.1	292.52	293.00	-1.1	5,936	-0.02%
2023/02/13	0.1	294.00	0	0.00	294.00	0.1	5,943	0.00%
2023/02/10	0.1	293.60	1.1	293.93	294.00	-1	5,965	-0.02%
2023/02/09	20	290.83	0	0.00	292.00	20	5,975	0.33%
2023/02/08	3.1	295.51	2.1	296.74	296.00	1	5,896	0.02%
2023/02/07	0	0.00	0	296.00	296.00	0	5,855	0.00%
2023/02/06	2	298.50	0	0.00	297.00	2	5,927	0.03%
2023/02/03	1	300.50	2	299.50	301.50	-1	5,966	-0.02%
2023/02/02	1	295.00	1.4	296.07	298.00	-0.4	5,943	-0.01%
2023/02/01	0	0.00	5	293.00	294.50	-5	5,918	-0.08%
2023/01/31	1.1	290.43	1	290.97	289.00	0	5,901	0.00%
2023/01/30	10.1	287.83	2.7	287.78	288.50	7.4	5,870	0.13%
2023/01/17	0.7	285.75	2.2	286.64	286.00	-1.5	5,796	-0.03%
2023/01/16	1.2	281.11	0.4	283.00	281.50	0.8	5,822	0.01%
2023/01/13	2.1	279.02	2	279.50	277.50	0.1	5,821	0.00%
2023/01/12	4.4	278.88	2.1	277.71	277.00	2.3	5,840	0.04%
2023/01/11	0	0.00	2	285.25	286.00	-2	5,798	-0.03%
2023/01/09	1.1	282.56	9.2	279.76	283.00	-8.1	5,912	-0.14%
2023/01/06	10.4	273.66	4	272.38	272.00	6.4	5,888	0.11%
2023/01/05	3.3	280.51	0	0.00	278.50	3.3	5,870	0.06%
2023/01/04	5	285.20	1	284.00	284.00	4	5,910	0.07%
2023/01/03	0	286.50	0	0.00	285.50	0	6,007	0.00%
2022/12/30	0	0.00	2	287.50	286.50	-2	6,022	-0.03%
2022/12/29	0.2	280.83	10	279.50	281.00	-9.9	6,145	-0.16%
2022/12/28	1	278.54	4.1	283.61	282.50	-3.1	6,219	-0.05%
2022/12/27	1	284.50	0	0.00	284.00	1	6,224	0.02%
2022/12/26	0.2	281.00	0	0.00	282.00	0.2	6,244	0.00%
2022/12/23	5.1	280.22	2	281.50	281.00	3.1	6,314	0.05%
2022/12/22	1	282.50	1	286.50	286.50	0	6,337	0.00%
2022/12/20	0.1	283.87	0	0.00	283.00	0.1	6,408	0.00%
2022/12/19	1	288.00	1	290.50	290.00	0	6,432	0.00%
2022/12/16	4	290.02	0	0.00	291.00	4	6,428	0.06%
2022/12/15	1	294.00	1	295.48	295.50	0	6,382	0.00%
2022/12/14	1.1	290.55	1	294.00	295.50	0.1	6,367	0.00%
2022/12/13	1.2	292.54	1.1	288.99	291.50	0.1	6,326	0.00%
2022/12/12	0	0.00	1	290.00	293.50	-1	6,268	-0.02%
2022/12/09	2	295.00	0	0.00	294.50	2	6,337	0.03%
2022/12/08	0.1	294.50	1	290.50	294.50	-0.9	6,341	-0.01%
2022/12/07	4.1	294.57	2	294.75	294.50	2.1	6,355	0.03%
2022/12/06	0	0.00	1	301.00	301.00	-1	6,334	-0.02%
2022/12/05	3	304.17	3.7	303.02	302.50	-0.7	6,325	-0.01%
2022/12/02	0	0.00	0	303.00	305.00	0	6,404	0.00%
2022/12/01	5	304.00	5.1	305.69	305.00	-0.1	6,403	0.00%
2022/11/30	1	299.50	9	301.28	302.00	-8	6,349	-0.13%
2022/11/29	0.5	297.00	4.2	296.51	298.00	-3.7	6,266	-0.06%
2022/11/28	6.8	293.33	1	293.50	293.00	5.8	6,246	0.09%
2022/11/25	1	301.00	10.2	302.73	302.00	-9.2	6,239	-0.15%
2022/11/24	1	300.25	8.1	299.26	302.00	-7	6,203	-0.11%
2022/11/23	2	297.00	3	296.50	295.50	-1	6,181	-0.02%
2022/11/22	1	288.50	3	293.00	293.50	-2	6,208	-0.03%
2022/11/21	5	292.80	5	295.50	293.50	0	6,198	0.00%
2022/11/18	1	291.00	0	0.00	293.00	1	6,158	0.02%
2022/11/17	1	287.00	0.8	289.55	292.00	0.2	6,157	0.00%
2022/11/16	1.5	290.18	2.5	290.00	288.50	-1	6,191	-0.02%
2022/11/15	10.2	289.89	0.8	287.74	293.00	9.4	6,108	0.15%
2022/11/14	0.3	286.00	0.1	285.50	285.50	0.2	5,980	0.00%
2022/11/11	0	0.00	11.9	281.43	283.50	-11.9	5,919	-0.20%
2022/11/10	0.2	270.32	0	0.00	271.00	0.2	5,787	0.00%
2022/11/09	1	273.99	1.6	273.69	274.00	-0.5	5,787	-0.01%
2022/11/08	0.5	274.35	0.2	273.96	274.00	0.3	5,811	0.01%
2022/11/07	0	269.00	2.1	268.09	273.00	-2	5,827	-0.04%
2022/11/04	3.1	269.95	4	269.63	269.50	-0.9	5,873	-0.01%
2022/11/03	0.4	266.00	0	0.00	267.00	0.4	5,942	0.01%
2022/11/02	0.6	268.09	18	268.14	268.50	-17.5	5,982	-0.29%
2022/11/01	0	0.00	0.3	260.00	261.00	-0.3	5,890	-0.01%
2022/10/31	9.1	259.54	2	260.00	257.50	7.1	5,861	0.12%
2022/10/28	5	260.60	2.3	257.91	258.00	2.7	5,930	0.05%
2022/10/27	4	259.13	4.1	260.73	258.00	-0.1	5,946	0.00%
2022/10/26	3.2	255.58	2	255.50	256.00	1.2	6,026	0.02%
2022/10/25	6.1	263.39	3	259.50	259.50	3.1	5,989	0.05%
2022/10/24	1	268.00	0.1	270.00	268.50	0.9	5,924	0.02%
2022/10/21	2	266.75	6	267.92	267.00	-4	6,001	-0.07%
2022/10/20	7.6	263.13	9	263.61	265.50	-1.5	5,987	-0.02%
2022/10/19	2.1	268.40	15	268.77	268.00	-12.9	5,926	-0.22%
2022/10/18	15	273.09	12.1	269.69	272.50	2.9	5,938	0.05%
2022/10/17	4	267.50	10	267.50	268.50	-6	5,911	-0.10%
2022/10/14	8	270.13	7	267.93	266.00	1	5,871	0.02%
2022/10/13	7	267.21	11	267.41	268.00	-4	5,867	-0.07%
2022/10/12	15.1	271.01	6.2	270.87	272.00	8.9	5,811	0.15%
2022/10/11	5.6	264.47	8	260.75	264.50	-2.4	5,770	-0.04%
2022/10/07	15.1	275.00	2.2	276.45	275.00	12.9	5,720	0.22%
2022/10/06	1	272.00	22.2	278.63	278.50	-21.2	5,778	-0.37%
2022/10/05	0.2	268.00	7.4	269.88	269.50	-7.2	5,777	-0.12%
2022/10/04	3	256.67	0.2	258.50	258.50	2.8	5,738	0.05%
2022/10/03	0	0.00	0.4	250.50	252.00	-0.4	5,734	-0.01%
2022/09/30	0.4	249.77	0.5	249.50	253.00	-0.1	5,806	0.00%
2022/09/29	2.7	251.60	1.3	251.88	252.50	1.4	5,831	0.02%
2022/09/28	2	253.75	0.1	253.50	252.00	1.9	5,843	0.03%
2022/09/27	0.3	260.67	1	262.98	262.00	-0.7	5,842	-0.01%
2022/09/26	1	259.01	0.5	260.00	260.50	0.5	5,877	0.01%
2022/09/23	1	268.00	0	0.00	266.50	1	5,917	0.02%
2022/09/22	0	265.50	2	263.25	270.00	-2	5,978	-0.03%
2022/09/21	0.2	267.38	2	269.50	267.00	-1.8	6,024	-0.03%
2022/09/20	1	269.50	1	271.00	271.00	0	6,062	0.00%
2022/09/19	0	267.50	0.1	267.00	269.00	-0.1	6,091	0.00%
2022/09/16	2.4	269.04	2	264.50	264.50	0.4	6,157	0.01%
2022/09/15	2.5	267.70	5.3	270.07	270.50	-2.8	6,167	-0.05%
2022/09/14	1	265.00	1	270.00	268.00	0	6,154	0.00%
2022/09/13	3	269.83	2.5	270.40	269.00	0.5	6,135	0.01%
2022/09/12	4.5	269.56	3	271.00	270.00	1.5	6,119	0.02%
2022/09/08	1	268.99	3	263.67	268.00	-2	6,155	-0.03%
2022/09/06	1	257.50	0.1	258.32	257.50	0.9	6,134	0.01%
2022/09/02	2.1	255.55	3.6	256.08	255.00	-1.5	6,164	-0.02%
2022/09/01	6.5	256.07	3	258.17	258.50	3.5	6,131	0.06%
2022/08/31	0.2	261.50	2	262.50	263.00	-1.8	6,065	-0.03%
2022/08/30	0.1	264.00	2	264.50	264.00	-1.9	6,027	-0.03%
2022/08/29	1.2	262.13	0	0.00	262.50	1.2	6,025	0.02%
2022/08/26	1	269.50	5	269.50	268.00	-4	5,979	-0.07%
2022/08/25	0.2	266.50	0	0.00	268.00	0.2	5,937	0.00%
2022/08/24	3	266.50	4	268.88	267.00	-1	5,926	-0.02%
2022/08/23	3.2	265.95	2.6	265.53	266.00	0.5	5,986	0.01%
2022/08/22	0.4	270.38	1.1	270.00	269.50	-0.7	5,968	-0.01%
2022/08/19	1	273.00	1	273.50	272.50	0	5,988	0.00%
2022/08/17	2	272.00	1	273.50	272.50	1	6,006	0.02%
2022/08/16	0	0.00	1	272.00	272.50	-1	5,963	-0.02%
2022/08/15	2	273.00	2.2	272.89	274.00	-0.2	5,951	0.00%
2022/08/12	8.1	266.94	2	267.75	267.00	6.1	5,913	0.10%
2022/08/11	1	271.50	0.6	270.50	272.50	0.4	5,864	0.01%
2022/08/10	0.1	270.00	4.2	269.35	272.00	-4.1	5,811	-0.07%
2022/08/09	0	0.00	2	263.51	265.00	-2	5,751	-0.03%
2022/08/08	0	263.00	0	0.00	264.50	0	5,692	0.00%
2022/08/05	0	0.00	0.1	262.00	262.50	-0.1	5,722	0.00%
2022/08/04	0.1	260.00	0	0.00	261.00	0.1	5,712	0.00%
2022/08/03	0	0.00	5.3	260.47	264.00	-5.3	5,587	-0.09%
2022/08/02	2.5	253.24	2	253.00	258.50	0.5	5,541	0.01%
2022/08/01	0	0.00	0	258.50	258.50	0	5,448	0.00%
2022/07/29	4.2	257.77	1	259.00	258.00	3.2	5,489	0.06%
2022/07/28	1	261.51	7.4	261.89	262.00	-6.4	5,405	-0.12%
2022/07/27	0	0.00	1	254.00	254.00	-1	5,264	-0.02%
2022/07/26	0	0.00	0.2	248.00	249.00	-0.2	5,243	0.00%
2022/07/25	0	0.00	1	251.00	250.50	-1	5,270	-0.02%
2022/07/22	0	0.00	0	246.50	248.00	0	5,269	0.00%
2022/07/21	0	0.00	1.4	248.61	250.00	-1.4	5,285	-0.03%
2022/07/20	0	0.00	7.5	249.34	249.00	-7.5	5,328	-0.14%
2022/07/19	3	245.84	3	247.00	246.00	0	5,358	0.00%
2022/07/18	1	246.00	0	0.00	245.00	1	5,388	0.02%
2022/07/15	0	0.00	1.1	244.55	245.00	-1.1	5,331	-0.02%
2022/07/14	0	0.00	1	242.00	239.50	-1	5,273	-0.02%
2022/07/13	0.2	238.83	3	239.33	239.50	-2.9	5,153	-0.06%
2022/07/12	2	232.75	4	229.88	231.00	-2	5,004	-0.04%
2022/07/11	1	229.50	4	229.50	229.50	-3	4,953	-0.06%
2022/07/08	3	227.83	4	228.37	227.50	-1	4,938	-0.02%
2022/07/07	0	214.75	1	217.50	221.00	-1	4,883	-0.02%
2022/07/06	2	213.75	1.6	213.72	210.50	0.4	4,852	0.01%
2022/07/05	1	223.00	0	0.00	220.50	1	4,823	0.02%
2022/07/04	7	217.93	4.1	217.96	219.00	2.9	4,779	0.06%
2022/07/01	2.1	221.05	2	222.00	221.50	0.1	4,772	0.00%
2022/06/30	1.2	222.83	0	0.00	221.50	1.2	4,734	0.02%
2022/06/29	3.2	225.41	1	226.00	227.50	2.2	4,712	0.05%
2022/06/28	0	0.00	1	236.00	236.00	-1	4,659	-0.02%
2022/06/27	0	0.00	2	238.50	236.50	-2	4,642	-0.04%
2022/06/24	0	0.00	9.2	239.84	239.00	-9.2	4,593	-0.20%
2022/06/23	0	0.00	0.3	232.17	234.00	-0.3	4,512	-0.01%
2022/06/22	1.2	228.58	0	0.00	226.50	1.2	4,468	0.03%
2022/06/21	0	0.00	7.2	228.67	232.50	-7.2	4,482	-0.16%
2022/06/20	2	220.50	0	0.00	220.00	2	4,455	0.05%
2022/06/16	0	0.00	1	229.97	227.50	-1	4,419	-0.02%
2022/06/15	1	224.00	0	0.00	225.00	1	4,488	0.02%
2022/06/14	2	226.00	0	0.00	228.50	2	4,547	0.04%
2022/06/13	9.4	228.40	0	0.00	228.00	9.4	4,603	0.20%
2022/06/10	1	236.00	1	238.50	237.00	0	4,633	0.00%
2022/06/09	1	235.00	0	0.00	235.00	1	4,652	0.02%
2022/06/08	2	234.00	0	0.00	234.50	2	4,773	0.04%
2022/06/07	6.1	232.27	1	233.00	233.00	5.1	4,895	0.10%
2022/06/06	0	0.00	1	232.00	239.00	-1	4,910	-0.02%
2022/06/02	1.1	237.00	0	0.00	236.50	1.1	5,069	0.02%
2022/06/01	0	0.00	1.1	242.32	241.50	-1.1	5,167	-0.02%
2022/05/31	0	239.00	0	238.25	241.50	0	5,179	0.00%
2022/05/30	1	235.01	1	238.50	238.50	0	5,154	0.00%
2022/05/27	0	230.75	3.2	229.79	231.50	-3.2	5,161	-0.06%
2022/05/26	1	224.00	0	224.00	224.00	1	5,214	0.02%
2022/05/25	0	223.00	0	0.00	222.50	0	5,406	0.00%
2022/05/24	4	220.88	0.3	224.00	220.00	3.7	5,433	0.07%
2022/05/23	2.1	226.48	0	0.00	225.00	2.1	5,443	0.04%
2022/05/20	0	223.50	1	225.00	226.50	-1	5,468	-0.02%
2022/05/19	6	221.84	1	222.50	222.00	5	5,431	0.09%
2022/05/18	2.1	229.79	6	231.00	231.00	-4	5,396	-0.07%
2022/05/17	0.1	226.00	6	225.92	225.00	-5.9	5,392	-0.11%
2022/05/16	7.1	222.51	7	224.50	223.00	0.1	5,391	0.00%
2022/05/13	7	218.93	4	218.88	221.00	3	5,479	0.05%
2022/05/12	1.2	219.15	1	219.50	218.50	0.2	5,516	0.00%
2022/05/11	1.2	223.09	1.1	223.48	223.50	0.1	5,557	0.00%
2022/05/10	0.1	225.50	0.2	226.50	226.50	-0.1	5,575	0.00%
2022/05/09	1.1	228.62	1	230.50	230.00	0.1	5,570	0.00%
2022/05/06	2.1	233.97	0	0.00	234.00	2.1	5,644	0.04%
2022/05/05	3.1	241.00	0	0.00	241.00	3.1	5,662	0.05%
2022/05/04	0	242.00	0	0.00	241.00	0	5,679	0.00%
2022/05/03	3	243.00	0	0.00	242.50	3	5,723	0.05%
2022/04/29	6	249.17	11	250.64	250.00	-5	5,700	-0.09%
2022/04/28	5.1	247.27	1	245.50	246.50	4.1	5,688	0.07%
2022/04/27	1.1	245.01	2	248.00	245.00	-0.9	5,696	-0.02%
2022/04/26	0	0.00	5	247.50	252.00	-5	5,658	-0.09%
2022/04/25	6.7	236.64	1	236.00	236.50	5.7	5,558	0.10%
2022/04/22	9.2	247.93	1	246.00	246.00	8.2	5,492	0.15%
2022/04/21	4	251.50	8	253.69	253.00	-4	5,506	-0.07%
2022/04/20	1	250.00	0	0.00	251.00	1	5,559	0.02%
2022/04/19	6.1	249.41	5	251.00	247.50	1.1	5,593	0.02%
2022/04/18	4	246.50	0	250.00	247.50	4	5,687	0.07%
2022/04/15	1.2	249.58	0	250.00	249.50	1.2	5,744	0.02%
2022/04/14	1	252.50	1	253.00	253.00	0	5,818	0.00%
2022/04/13	0	255.50	0	0.00	255.50	0	5,895	0.00%
2022/04/12	0	250.67	0	0.00	248.50	0	6,001	0.00%
2022/04/11	3.2	251.30	0	0.00	250.50	3.2	6,165	0.05%
2022/04/08	2	262.01	6	259.92	261.00	-4	6,171	-0.06%
2022/04/07	2	260.26	1	260.00	261.00	1	6,140	0.02%
2022/04/06	1	264.02	1	263.50	263.50	0	6,089	0.00%
2022/04/01	0	266.50	0	0.00	268.50	0	6,052	0.00%
2022/03/31	0	266.50	0	0.00	268.50	0	6,046	0.00%
2022/03/30	1	268.49	1.1	268.91	268.00	-0.1	6,023	0.00%
2022/03/28	1	261.00	1.2	262.75	265.00	-0.2	5,983	0.00%
2022/03/25	3.1	266.69	2.4	268.54	268.00	0.7	5,976	0.01%
2022/03/24	1.1	266.03	0.6	265.00	266.50	0.5	5,949	0.01%
2022/03/23	0	0.00	6	263.67	264.50	-6	5,966	-0.10%
2022/03/22	5	262.50	1	262.00	262.00	4	6,010	0.07%
2022/03/21	4	261.00	6	261.92	261.00	-2	6,015	-0.03%
2022/03/18	1.1	257.27	0	0.00	256.00	1.1	5,994	0.02%
2022/03/17	0	0.00	1	261.00	260.50	-1	5,919	-0.02%
2022/03/16	6.2	250.76	0	0.00	249.00	6.2	5,902	0.11%
2022/03/15	0.2	252.50	0	0.00	251.50	0.2	5,896	0.00%
2022/03/14	1	257.00	0.1	259.50	257.50	0.9	5,859	0.02%
2022/03/11	2	257.50	6.2	261.20	262.00	-4.2	5,846	-0.07%
2022/03/10	1.1	254.57	4.1	253.32	254.50	-3	5,727	-0.05%
2022/03/09	4.1	239.02	2	240.50	241.50	2.1	5,639	0.04%
2022/03/08	2.6	239.91	7	237.86	235.50	-4.4	5,627	-0.08%
2022/03/07	2.2	248.20	3.1	247.68	247.00	-0.8	5,457	-0.02%
2022/03/04	1.2	254.96	0	0.00	254.50	1.2	5,476	0.02%
2022/03/03	0	0.00	6	255.75	256.00	-6	5,476	-0.11%
2022/03/02	7.2	257.11	0	0.00	255.00	7.2	5,469	0.13%
2022/03/01	1	252.99	4	250.88	256.50	-3	5,442	-0.06%
2022/02/25	5.9	249.96	1.2	248.83	246.50	4.7	5,352	0.09%
2022/02/24	3.3	254.47	5	253.80	253.50	-1.8	5,188	-0.03%
2022/02/23	1.3	259.42	0	0.00	259.00	1.3	5,124	0.03%
2022/02/22	0.3	256.87	1	256.50	257.00	-0.7	5,131	-0.01%
2022/02/21	0.2	259.67	0	0.00	260.00	0.2	5,160	0.00%
2022/02/17	4	259.88	3	260.83	261.00	1	5,306	0.02%
2022/02/16	0	0.00	2	259.00	258.50	-2	5,301	-0.04%
2022/02/15	5.3	253.97	2.1	253.81	253.50	3.2	5,291	0.06%
2022/02/14	4.8	258.23	0	0.00	256.00	4.8	5,230	0.09%
2022/02/11	3.2	266.13	0	0.00	265.50	3.2	5,213	0.06%
2022/02/10	0.2	269.50	0.1	270.00	269.50	0.1	5,211	0.00%
2022/02/09	3.3	269.71	6	270.00	269.50	-2.7	5,236	-0.05%
2022/02/08	4.2	271.34	1	271.00	269.00	3.2	5,328	0.06%
2022/02/07	0.1	271.00	1	275.00	271.00	-0.9	5,302	-0.02%
2022/01/26	1	268.01	0	0.00	268.00	1	5,277	0.02%
2022/01/25	1.7	267.42	0.2	268.25	269.00	1.5	5,366	0.03%
2022/01/24	1.3	270.42	0.3	269.50	272.00	1	5,462	0.02%
2022/01/21	1.1	271.04	3.1	272.04	272.50	-2	5,584	-0.04%
2022/01/20	2.4	272.21	0	0.00	272.50	2.4	5,662	0.04%
2022/01/19	0.1	274.50	2.4	274.25	275.00	-2.3	5,660	-0.04%
2022/01/18	0.7	276.15	0.1	277.00	274.00	0.6	5,689	0.01%
2022/01/17	0.1	273.21	1	273.50	273.50	-0.9	5,740	-0.02%
2022/01/14	2.4	269.53	0.2	270.50	271.50	2.2	5,829	0.04%
2022/01/13	4.7	277.73	0	0.00	277.00	4.7	5,810	0.08%
2022/01/12	3.2	282.53	1	282.00	282.00	2.2	5,855	0.04%
2022/01/11	0.1	283.79	2.1	288.55	287.00	-2	5,922	-0.03%
2022/01/10	2.3	282.20	0.1	284.50	283.50	2.2	5,990	0.04%
2022/01/07	3	284.62	1	283.00	283.00	2	6,036	0.03%
2022/01/06	2.3	286.22	1	287.00	291.00	1.3	6,082	0.02%
2022/01/05	9.1	292.51	3.6	291.36	290.50	5.4	6,030	0.09%
2022/01/04	5.1	294.66	25.9	293.47	297.00	-20.8	5,941	-0.35%
2022/01/03	1.5	278.82	22	278.77	282.00	-20.5	5,736	-0.36%
2021/12/30	0.4	275.69	0	0.00	275.00	0.4	5,703	0.01%
2021/12/29	0.2	278.33	5.1	278.67	278.00	-5	5,763	-0.09%
2021/12/28	2	276.50	12.2	276.99	277.50	-10.2	5,852	-0.17%
2021/12/27	0	273.00	8.3	275.45	275.50	-8.2	5,913	-0.14%
2021/12/24	0.1	270.00	6	270.83	270.50	-5.9	5,941	-0.10%
2021/12/23	1	269.49	12	268.58	270.00	-11	6,021	-0.18%
2021/12/22	0	0.00	0.1	266.82	265.50	-0.1	6,077	0.00%
2021/12/20	1	269.00	1	266.00	264.00	0	6,207	0.00%
2021/12/17	1	266.00	1	268.00	269.00	0	6,287	0.00%
2021/12/16	1	269.50	1	266.00	266.00	0	6,256	0.00%
2021/12/15	9	266.67	0	0.00	267.50	9	6,311	0.14%
2021/12/14	6	268.25	1	268.00	269.00	5	6,378	0.08%
2021/12/13	2.1	269.52	14.1	272.47	270.00	-12	6,378	-0.19%
2021/12/10	1	271.01	16	272.12	271.00	-15	6,400	-0.23%
2021/12/09	1	264.50	34.5	266.85	269.00	-33.5	6,351	-0.53%
2021/12/08	2	262.00	2	263.50	261.00	0	6,361	0.00%
2021/12/07	0	261.50	2	264.00	263.00	-2	6,367	-0.03%
2021/12/06	1	261.50	3	261.17	261.00	-2	6,362	-0.03%
2021/12/03	1	261.99	0	0.00	261.50	1	6,370	0.02%
2021/12/02	3	259.67	3	260.83	261.50	0	6,385	0.00%
2021/12/01	2	259.24	4	257.75	258.00	-2	6,380	-0.03%
2021/11/30	3	258.83	4	258.25	256.00	-1	6,421	-0.02%
2021/11/29	2	252.50	0	0.00	253.50	2	6,344	0.03%
2021/11/26	9	253.67	1	253.50	252.00	8	6,397	0.12%
2021/11/25	2	258.75	0	0.00	259.00	2	6,527	0.03%
2021/11/24	1	256.51	0	0.00	256.00	1	6,515	0.02%
2021/11/23	21	255.33	0	0.00	255.00	21	6,547	0.32%
2021/11/19	3	261.17	2	260.50	261.00	1	6,626	0.02%
2021/11/18	3	260.17	1	260.00	260.00	2	6,633	0.03%
2021/11/17	2.1	258.14	3	261.33	261.50	-0.9	6,621	-0.01%
2021/11/16	3	256.00	11	256.05	256.00	-8	6,622	-0.12%
2021/11/15	4	261.00	4	260.13	260.00	0	6,688	0.00%
2021/11/12	2	262.00	1	261.50	261.00	1	6,832	0.01%
2021/11/11	11	259.82	2	259.75	259.00	9	6,996	0.13%
2021/11/10	2	266.00	1	267.50	265.00	1	7,023	0.01%
2021/11/09	1.2	265.75	14.3	264.82	266.00	-13.1	7,005	-0.19%
2021/11/08	3.2	261.19	7	259.57	259.50	-3.8	6,981	-0.05%
2021/11/05	12.3	259.19	15.1	259.39	262.00	-2.8	6,943	-0.04%
2021/11/04	5	252.50	15	254.20	253.50	-10	6,851	-0.15%
2021/11/03	8.2	247.14	0	0.00	247.00	8.2	6,809	0.12%
2021/11/02	4	251.39	6	254.18	252.00	-2	6,775	-0.03%
2021/11/01	0	0.00	21	256.06	257.50	-21	6,677	-0.31%
2021/10/29	8.2	246.16	3	249.83	245.00	5.2	6,571	0.08%
2021/10/28	15	247.83	11	249.55	252.50	4	6,545	0.06%
2021/10/27	29.5	243.07	2	245.00	244.50	27.5	6,488	0.42%
2021/10/26	7.6	245.74	1	247.00	244.50	6.6	6,511	0.10%
2021/10/25	2.1	243.98	1	243.00	242.50	1.1	6,487	0.02%
2021/10/22	12.2	245.25	7	243.86	244.00	5.2	6,498	0.08%
2021/10/21	1	255.93	3	253.17	253.00	-2	6,467	-0.03%
2021/10/20	13	254.69	1.3	257.04	254.50	11.8	6,446	0.18%
2021/10/19	8	251.75	10.1	253.84	259.00	-2.1	6,348	-0.03%
2021/10/18	4.1	244.15	1.1	243.68	249.50	3	6,260	0.05%
2021/10/15	0	236.00	2.2	236.60	240.00	-2.2	6,152	-0.04%
2021/10/14	9.8	238.49	3	238.33	235.50	6.8	6,115	0.11%
2021/10/13	2	248.74	1	248.50	246.50	1	6,163	0.02%
2021/10/12	1.2	243.22	2	247.50	247.00	-0.8	6,208	-0.01%
2021/10/08	0	0.00	1	250.50	250.50	-1	6,432	-0.02%
2021/10/07	1	251.00	0	0.00	248.50	1	6,677	0.02%
2021/10/05	1	238.06	2	243.25	245.00	-1	6,788	-0.01%
2021/10/04	5.3	241.24	2.3	242.22	240.00	3	6,716	0.05%
2021/10/01	5.1	248.14	1.5	248.57	248.00	3.6	6,663	0.05%
2021/09/30	2	251.50	0.1	251.00	252.00	1.9	6,611	0.03%
2021/09/29	0.7	249.84	2	248.50	248.50	-1.3	6,538	-0.02%
2021/09/28	8.2	252.66	0	0.00	252.50	8.2	6,485	0.13%
2021/09/27	7	257.29	0	0.00	258.00	7	6,500	0.11%
2021/09/24	3.2	260.01	4	263.00	260.00	-0.8	6,478	-0.01%
2021/09/23	0	253.00	0	0.00	251.50	0	6,459	0.00%
2021/09/22	0.1	252.68	0	0.00	250.00	0.1	6,483	0.00%
2021/09/17	1.6	256.51	0	0.00	256.00	1.6	6,393	0.02%
2021/09/15	2.1	261.11	0	0.00	258.00	2.1	6,445	0.03%
2021/09/14	0	264.73	0	0.00	263.50	0	6,418	0.00%
2021/09/13	11.2	263.16	0	263.00	263.50	11.2	6,446	0.17%
2021/09/10	3.1	269.02	0	0.00	269.00	3.1	6,413	0.05%
2021/09/09	0	0.00	3	270.67	269.50	-3	6,507	-0.05%
2021/09/08	3	270.17	2	269.75	270.50	1	6,523	0.02%
2021/09/07	0	271.00	2	271.00	271.50	-2	6,535	-0.03%
2021/09/06	3	272.83	7.1	271.82	273.50	-4.1	6,572	-0.06%
2021/09/03	1	268.01	0	0.00	272.00	1	6,531	0.02%
2021/09/02	2.1	266.63	0.2	268.00	268.50	1.9	6,505	0.03%
2021/09/01	1	270.50	4.2	271.38	272.00	-3.2	6,509	-0.05%
2021/08/31	36.5	268.05	4.2	268.62	270.50	32.3	6,447	0.50%
2021/08/30	2	277.00	0	0.00	279.50	2	6,302	0.03%
2021/08/27	1	278.00	1	279.50	279.00	0	6,324	0.00%
2021/08/26	1	275.00	0	0.00	276.50	1	6,330	0.02%
2021/08/25	1	274.49	6.1	274.76	277.50	-5.1	6,329	-0.08%
2021/08/24	4.2	271.90	0	0.00	268.00	4.2	6,301	0.07%
2021/08/23	4	267.75	11.4	270.29	270.00	-7.4	6,332	-0.12%
2021/08/20	4.3	267.04	8.1	266.56	263.00	-3.9	6,313	-0.06%
2021/08/19	0.1	270.50	1	271.50	269.00	-0.9	6,388	-0.01%
2021/08/18	2.3	256.08	2	263.52	267.00	0.3	6,264	0.00%
2021/08/17	10.2	268.62	10	269.00	262.00	0.2	6,120	0.00%
2021/08/16	2	275.75	2	279.00	279.00	0	5,946	0.00%
2021/08/13	2.7	273.02	1	273.00	274.00	1.7	5,988	0.03%
2021/08/12	7.1	276.24	0.1	277.50	276.50	7.1	6,034	0.12%
2021/08/11	2.1	280.27	2	278.50	280.00	0.1	6,028	0.00%
2021/08/10	5.1	279.31	2	279.00	278.00	3.1	6,107	0.05%
2021/08/09	4	280.75	0	0.00	281.50	4	6,164	0.06%
2021/08/06	4.2	285.62	0	287.00	285.00	4.2	6,230	0.07%
2021/08/05	1	286.00	0	0.00	287.00	1	6,349	0.02%
2021/08/04	3.1	286.52	0.1	288.00	286.50	3	6,560	0.05%
2021/08/03	16.2	286.64	6	291.33	287.50	10.2	6,696	0.15%
2021/08/02	2	285.25	0	287.50	287.00	2	6,630	0.03%
2021/07/30	10	285.95	1	287.50	287.00	9	6,670	0.13%
2021/07/29	3	292.00	1	296.00	291.50	2	6,744	0.03%
2021/07/28	2	288.00	2	287.00	292.00	0	6,843	0.00%
2021/07/27	15	292.70	1	300.00	292.00	14	6,954	0.20%
2021/07/26	6.1	300.33	1	299.00	299.00	5.1	7,031	0.07%
2021/07/23	0	0.00	1	307.50	304.00	-1	7,221	-0.01%
2021/07/22	15	308.90	0	0.00	303.00	15	7,307	0.21%
2021/07/21	6	301.50	2	305.50	306.00	4	7,336	0.05%
2021/07/20	1	298.00	0.1	301.00	300.00	0.9	7,312	0.01%
2021/07/19	14	307.29	3	305.33	308.00	11	7,352	0.15%
2021/07/16	1	317.50	2	319.75	319.50	-1	7,368	-0.01%
2021/07/15	6.1	322.86	4	319.63	320.50	2.1	7,429	0.03%
2021/07/14	1.1	307.63	11.3	317.36	323.00	-10.1	7,510	-0.13%
2021/07/13	0.1	309.00	9.3	307.87	307.00	-9.2	7,306	-0.13%
2021/07/12	0	0.00	2	299.50	299.50	-2	7,147	-0.03%
2021/07/09	7	295.29	2	295.00	295.00	5	7,204	0.07%
2021/07/07	3	303.00	6	302.83	303.50	-3	7,260	-0.04%
2021/07/06	3	304.17	0.1	301.44	303.50	2.9	7,341	0.04%
2021/07/05	0	0.00	18	303.83	304.00	-18	7,396	-0.24%
2021/07/02	1	304.00	4	302.25	299.00	-3	7,426	-0.04%
2021/07/01	3	298.50	4	299.38	297.50	-1	7,406	-0.01%
2021/06/30	2	300.50	4.6	302.52	303.00	-2.6	7,452	-0.04%
2021/06/29	0	0.00	5.1	298.79	299.50	-5.1	7,513	-0.07%
2021/06/28	2	295.50	5	297.50	297.00	-3	7,553	-0.04%
2021/06/25	7	296.21	12	294.75	295.00	-5	7,636	-0.07%
2021/06/24	22	289.70	6	291.00	290.00	16	7,589	0.21%
2021/06/23	14	295.14	1	294.50	296.00	13	7,550	0.17%
2021/06/22	2	297.00	3.1	299.06	296.00	-1.1	7,564	-0.01%
2021/06/21	8	294.81	3	294.17	294.00	5	7,547	0.07%
2021/06/18	1	299.50	0.1	304.50	299.50	1	7,535	0.01%
2021/06/16	0	0.00	2.2	302.95	303.00	-2.2	7,548	-0.03%
2021/06/15	0	0.00	5	304.30	302.00	-5	7,627	-0.07%
2021/06/11	0.2	296.25	2.1	296.71	296.50	-1.9	7,614	-0.02%
2021/06/09	1	297.50	1.4	297.37	295.00	-0.4	7,788	0.00%
2021/06/08	0	0.00	2.1	296.48	297.50	-2.1	7,882	-0.03%
2021/06/07	2	298.25	2.2	297.64	297.00	-0.2	8,083	0.00%
2021/06/04	0	0.00	1	296.50	297.00	-1	8,210	-0.01%
2021/06/03	2	295.25	0	0.00	297.00	2	8,421	0.02%
2021/06/02	2	297.75	21.1	298.00	298.50	-19.1	8,510	-0.22%
2021/06/01	0	0.00	0.2	295.33	297.00	-0.2	8,612	0.00%
2021/05/31	0	0.00	8.1	294.12	296.00	-8.1	8,755	-0.09%
2021/05/28	1	291.00	2	292.25	291.50	-1	8,813	-0.01%
2021/05/27	1	288.00	1	287.50	293.50	0	8,955	0.00%
2021/05/25	2	288.50	4	289.00	290.00	-2	9,278	-0.02%
2021/05/24	2	284.50	6	283.92	285.00	-4	9,379	-0.04%
2021/05/21	2	284.75	6.2	286.34	289.00	-4.2	9,496	-0.04%
2021/05/20	3	278.83	8.6	278.99	281.00	-5.6	9,525	-0.06%
2021/05/19	3	273.50	4	273.88	273.50	-1	9,565	-0.01%
2021/05/18	7	272.21	10	271.50	274.50	-3	9,817	-0.03%
2021/05/17	8.6	264.63	12	266.54	266.50	-3.4	10,280	-0.03%
2021/05/14	6.4	266.55	9	268.11	266.50	-2.6	10,532	-0.02%
2021/05/13	6.1	266.26	4	262.13	264.50	2.1	10,530	0.02%
2021/05/12	12.5	259.15	9.5	260.84	265.00	3	10,497	0.03%
2021/05/11	17.6	273.01	3	271.83	271.00	14.6	10,427	0.14%
2021/05/10	1.2	290.08	1	288.50	287.50	0.2	10,349	0.00%
2021/05/07	1	293.50	6	289.50	293.50	-5	10,556	-0.05%
2021/05/06	6.3	281.41	5.2	281.13	283.00	1.1	10,604	0.01%
2021/05/05	10.1	287.65	4	287.00	283.50	6.1	10,605	0.06%
2021/05/04	15.4	296.21	3.1	295.15	291.50	12.3	10,601	0.12%
2021/05/03	3	306.00	9.3	308.08	306.50	-6.3	10,520	-0.06%
2021/04/29	8.7	307.42	13.9	308.47	302.50	-5.1	10,571	-0.05%
2021/04/28	0	0.00	6	304.33	305.50	-6	10,525	-0.06%
2021/04/27	2	301.00	5	301.00	302.00	-3	10,594	-0.03%
2021/04/26	2	300.24	2.3	297.35	298.00	-0.3	10,649	0.00%
2021/04/23	3.1	296.31	3	296.83	297.00	0.1	11,017	0.00%
2021/04/22	6.2	296.29	2	297.25	293.00	4.2	11,200	0.04%
2021/04/21	2.2	303.45	6	301.92	301.00	-3.9	11,269	-0.03%
2021/04/20	7.2	307.64	33.5	306.27	307.50	-26.4	11,321	-0.23%
2021/04/19	2	296.75	4.1	297.86	298.00	-2.1	11,243	-0.02%
2021/04/16	2	293.00	4.3	295.48	296.50	-2.3	11,421	-0.02%
2021/04/15	1	294.00	11	289.55	295.50	-10	11,843	-0.08%
2021/04/14	2	290.51	1	291.50	291.50	1	12,150	0.01%
2021/04/13	0	295.17	0.3	296.00	292.00	-0.3	12,554	0.00%
2021/04/12	5.3	295.49	0	0.00	291.00	5.3	12,759	0.04%
2021/04/09	3	299.17	6.5	298.73	299.00	-3.5	12,786	-0.03%
2021/04/08	4.5	298.11	41	298.72	297.00	-36.5	12,809	-0.28%
2021/04/07	5	296.20	0.1	297.00	298.50	4.9	12,818	0.04%
2021/04/06	15.1	299.66	26.1	299.06	298.00	-11	12,773	-0.09%
2021/04/01	25	294.70	14	294.39	295.50	11	12,726	0.09%
2021/03/31	6.1	290.38	3	291.00	288.00	3.1	12,593	0.02%
2021/03/30	3	290.17	17	292.50	292.50	-14	12,538	-0.11%
2021/03/29	2.1	288.00	7.4	287.06	288.00	-5.3	12,459	-0.04%
2021/03/26	1	284.00	5	286.70	288.00	-4	12,493	-0.03%
2021/03/25	1	283.00	0	0.00	284.00	1	12,538	0.01%
2021/03/24	3.1	285.02	1.1	285.93	285.50	2	12,556	0.02%
2021/03/23	3.1	287.18	4	287.50	288.00	-0.9	12,582	-0.01%
2021/03/22	5.4	285.41	0.2	286.50	287.00	5.2	12,608	0.04%
2021/03/19	31	284.94	0	0.00	283.00	31	12,739	0.24%
2021/03/18	8	288.13	5	289.00	288.00	3	12,699	0.02%
2021/03/17	2	283.50	5	283.50	284.00	-3	12,670	-0.02%
2021/03/16	0.2	283.53	3	282.17	282.00	-2.8	12,653	-0.02%
2021/03/15	5.1	279.21	1	277.50	277.50	4.1	12,623	0.03%
2021/03/12	13	282.31	7	282.36	282.00	6	12,679	0.05%
2021/03/11	8.1	275.59	17.7	276.43	281.50	-9.6	12,777	-0.08%
2021/03/10	4	266.25	12.1	270.30	265.00	-8.1	12,730	-0.06%
2021/03/09	19.1	263.35	8.5	263.88	263.50	10.5	12,665	0.08%
2021/03/08	10.4	272.43	6	276.00	270.50	4.4	12,526	0.03%
2021/03/05	15.3	276.32	2	277.25	275.00	13.3	12,528	0.11%
2021/03/04	16.1	281.26	3	280.00	281.00	13.1	12,597	0.10%
2021/03/03	8.2	285.44	3.4	288.33	289.00	4.7	12,531	0.04%
2021/03/02	2.1	291.24	11.1	293.67	288.00	-9	12,523	-0.07%
2021/02/26	31.2	284.65	0	0.00	280.50	31.2	12,443	0.25%
2021/02/25	18.1	293.75	11	293.91	294.50	7.1	12,163	0.06%
2021/02/24	8.3	295.55	1	296.50	294.00	7.3	12,077	0.06%
2021/02/23	2	298.25	5.3	300.67	303.00	-3.3	11,987	-0.03%
2021/02/22	6.3	301.76	4	303.00	301.00	2.3	11,955	0.02%
2021/02/19	6.2	299.52	7.2	299.52	300.00	-1	11,887	-0.01%
2021/02/18	13.3	306.85	7	307.21	306.00	6.3	11,834	0.05%
2021/02/17	11.4	294.75	28	294.52	299.50	-16.7	11,619	-0.14%
2021/02/05	24.3	280.35	4.2	280.60	280.50	20.1	11,080	0.18%
2021/02/04	2.3	284.22	2	286.00	287.00	0.3	10,881	0.00%
2021/02/03	10.1	284.50	4	288.00	284.00	6.1	10,819	0.06%
2021/02/02	4.1	287.31	3	290.00	286.00	1.1	10,738	0.01%
2021/02/01	3.2	280.72	2.1	284.57	285.00	1.1	10,605	0.01%
2021/01/29	4.1	289.63	5.1	294.92	282.50	-1	10,611	-0.01%
2021/01/28	1.1	285.22	3	287.67	287.50	-1.9	10,465	-0.02%
2021/01/27	5.1	287.50	10.1	286.25	287.50	-5	10,350	-0.05%
2021/01/26	8.2	290.02	5	289.70	289.00	3.2	10,236	0.03%
2021/01/25	2	290.00	5	294.10	295.50	-3	10,157	-0.03%
2021/01/22	16.3	292.41	7.2	291.90	291.00	9.1	10,248	0.09%
2021/01/21	8.1	297.05	5.2	296.39	299.00	3	10,109	0.03%
2021/01/20	2.1	295.99	11	295.68	294.50	-8.9	10,044	-0.09%
2021/01/19	10	294.40	17.1	296.26	294.00	-7.1	9,992	-0.07%
2021/01/18	46.1	289.27	25.2	285.60	289.50	20.9	9,867	0.21%
2021/01/15	20.8	302.98	6	303.67	299.50	14.8	9,503	0.16%
2021/01/14	18.5	305.52	4	305.75	306.00	14.5	9,217	0.16%
2021/01/13	14.3	312.51	3	313.50	312.50	11.3	8,987	0.13%
2021/01/12	15.4	318.29	9	315.39	314.00	6.4	8,809	0.07%
2021/01/11	22.6	309.15	10	309.55	313.00	12.6	8,579	0.15%
2021/01/08	22.9	316.67	16.1	317.24	310.00	6.8	8,383	0.08%
2021/01/07	24.2	305.73	15.2	308.40	316.00	9.1	7,990	0.11%
2021/01/06	23.3	294.58	16	296.65	298.00	7.3	7,644	0.10%
2021/01/05	9.2	278.33	5.4	277.23	276.50	3.7	7,261	0.05%
2021/01/04	8.3	265.63	0	0.00	265.00	8.3	7,118	0.12%
2020/12/31	0	0.00	3.2	261.83	263.00	-3.2	7,043	-0.05%
2020/12/30	1	257.47	6	259.50	260.00	-5	7,019	-0.07%
2020/12/29	2	255.75	3	253.50	255.50	-1	7,001	-0.01%
2020/12/28	10	252.50	10	254.50	254.50	0	7,092	0.00%
2020/12/25	0	0.00	2	251.50	249.00	-2	7,102	-0.03%
2020/12/24	1	247.50	0	250.00	247.50	1	7,141	0.01%
2020/12/23	2.5	247.56	1	245.00	248.00	1.5	7,158	0.02%
2020/12/22	2.1	249.79	3.1	248.58	247.00	-1	7,235	-0.01%
2020/12/21	3.1	253.73	1	257.50	258.00	2.1	7,255	0.03%
2020/12/18	1	245.00	1	249.50	248.00	0	7,213	0.00%
2020/12/17	0	0.00	1	248.00	247.00	-1	7,157	-0.01%
2020/12/16	1	250.00	1	247.00	248.00	0	7,098	0.00%
2020/12/15	1.1	245.95	0	246.50	245.50	1.1	7,097	0.02%
2020/12/14	1	245.00	0	0.00	246.00	1	6,941	0.01%
2020/12/11	1	250.49	0	0.00	250.50	1	6,871	0.01%
2020/12/10	3	246.67	0	0.00	248.00	3	6,838	0.04%
2020/12/09	3	250.00	1	250.50	251.00	2	6,814	0.03%
2020/12/08	1	246.50	2	246.81	249.00	-1	6,771	-0.02%
2020/12/07	17	256.64	8	256.32	250.00	9	6,635	0.14%
2020/12/04	7.3	244.18	5	245.00	247.00	2.3	6,466	0.04%
2020/12/03	3.1	232.86	3	231.83	237.00	0.1	6,338	0.00%
2020/12/02	1.2	229.95	0	232.50	232.00	1.2	6,322	0.02%
2020/12/01	4	226.13	2	224.50	227.00	2	6,360	0.03%
2020/11/30	2	224.25	0	0.00	224.50	2	6,277	0.03%
2020/11/26	0	0.00	4	214.38	216.00	-4	6,102	-0.07%
2020/11/25	1	209.00	4	207.50	207.50	-3	6,072	-0.05%
2020/11/24	0	0.00	1.3	210.32	209.50	-1.3	6,033	-0.02%
2020/11/23	1.4	210.78	0	0.00	212.00	1.4	6,041	0.02%
2020/11/20	1.1	208.40	0	0.00	209.00	1.1	5,974	0.02%
2020/11/19	1.2	206.13	4	207.50	208.00	-2.8	5,955	-0.05%
2020/11/18	0	0.00	1	203.50	203.00	-1	5,913	-0.02%
2020/11/17	0.2	203.17	0.1	204.00	205.50	0.1	6,011	0.00%
2020/11/16	0.1	201.00	0	0.00	202.00	0.1	6,079	0.00%
2020/11/13	0.1	200.50	1	201.00	200.50	-1	6,028	-0.02%
2020/11/12	0.3	200.10	7	200.50	202.00	-6.8	6,023	-0.11%
2020/11/10	2	191.75	1	194.00	193.00	1	5,866	0.02%
2020/11/09	1	196.50	0	0.00	197.50	1	5,906	0.02%
2020/11/06	1	197.00	1	194.54	194.50	0	6,009	0.00%
2020/11/05	0	0.00	19	189.45	189.50	-19	5,996	-0.32%
2020/11/03	4.1	187.65	1	187.00	188.00	3.1	6,046	0.05%
2020/11/02	1	185.00	3	186.67	188.00	-2	6,107	-0.03%
2020/10/30	1	193.44	0	0.00	190.00	1	6,184	0.02%
2020/10/29	9	196.94	1	195.00	195.00	8	6,153	0.13%
2020/10/28	17	200.91	5.3	199.53	200.50	11.7	6,284	0.19%
2020/10/27	1	195.00	9	199.50	203.00	-8	6,435	-0.12%
2020/10/22	1	194.50	0	0.00	194.50	1	6,914	0.01%
2020/10/21	0	0.00	1	198.00	196.50	-1	7,035	-0.01%
2020/10/19	0	0.00	10	197.00	196.50	-10	7,184	-0.14%
2020/10/16	0	0.00	1	196.00	195.00	-1	7,338	-0.01%
2020/10/15	1	194.50	0	0.00	194.50	1	7,424	0.01%
2020/10/12	0	0.00	3	195.83	196.00	-3	7,604	-0.04%
2020/10/08	0	0.00	2	192.75	193.00	-2	7,574	-0.03%
2020/10/06	0	0.00	3	190.33	191.50	-3	7,633	-0.04%
2020/09/30	10	188.50	16	189.03	189.00	-6	7,780	-0.08%
2020/09/29	2	184.00	5	185.50	185.00	-3	7,853	-0.04%
2020/09/28	4	180.00	0	0.00	182.50	4	7,926	0.05%
2020/09/25	3	177.50	0	0.00	176.50	3	8,133	0.04%
2020/09/24	8	180.69	2	183.00	183.00	6	8,207	0.07%
2020/09/22	8	186.38	0	0.00	185.50	8	8,288	0.10%
2020/09/21	0	0.00	5	191.50	190.00	-5	8,367	-0.06%
2020/09/17	1	191.00	1	192.00	191.00	0	8,638	0.00%
2020/09/16	1	190.00	15	190.53	191.00	-14	8,829	-0.16%
2020/09/15	0	0.00	1	190.50	188.50	-1	8,983	-0.01%
2020/09/14	1.1	190.41	0	0.00	189.00	1.1	9,198	0.01%
2020/09/11	1	186.50	3	186.67	187.50	-2	9,408	-0.02%
2020/09/10	0	185.50	0	0.00	185.50	0	9,502	0.00%
2020/09/09	0	0.00	10	181.50	184.00	-10	9,624	-0.10%
2020/09/08	1	183.00	6	183.25	184.50	-5	9,664	-0.05%
2020/09/07	1	182.50	0	0.00	182.00	1	9,760	0.01%
2020/09/04	11	185.73	3	185.67	186.00	8	9,838	0.08%
2020/09/03	0	0.00	2	191.75	191.50	-2	9,881	-0.02%
2020/09/01	1	188.00	1	188.00	190.50	0	10,200	0.00%
2020/08/31	1	189.00	0	0.00	189.00	1	10,210	0.01%
2020/08/28	2	192.00	0	0.00	194.00	2	10,300	0.02%
2020/08/27	1	193.00	5	192.00	193.50	-4	10,476	-0.04%
2020/08/26	0	197.00	0	197.00	197.00	0	10,533	0.00%
2020/08/25	1	200.00	2	199.50	195.50	-1	10,654	-0.01%
2020/08/24	2	196.00	2	195.50	197.00	0	10,689	0.00%
2020/08/21	3	193.67	5	191.10	191.00	-2	10,666	-0.02%
2020/08/20	7	191.50	0	191.00	190.50	7	10,526	0.07%
2020/08/19	0.1	200.00	4	203.88	200.00	-3.9	10,394	-0.04%
2020/08/18	0.2	201.50	0	0.00	201.50	0.2	10,373	0.00%
2020/08/17	1	203.00	4	203.13	204.00	-3	10,355	-0.03%
2020/08/14	30	202.00	198	200.73	201.50	-168	10,369	-1.62%	大賣/鉅額交易
2020/08/13	35	202.00	35	200.50	201.50	0	10,366	0.00%
2020/08/12	31	197.87	27	198.37	198.50	4	10,322	0.04%
2020/08/11	18	202.11	15	199.00	199.50	3	10,220	0.03%
2020/08/10	1	201.01	0	0.00	201.50	1	10,180	0.01%
2020/08/07	8	200.94	1	201.00	200.50	7	10,186	0.07%
2020/08/06	2	202.76	2.9	204.52	204.50	-0.9	10,203	-0.01%
2020/08/05	17	204.03	2	206.50	204.50	15	10,186	0.15%
2020/08/04	6	204.67	3	206.00	207.50	3	10,090	0.03%
2020/08/03	130	204.08	2	202.25	202.50	128	9,991	1.28%	大買/鉅額交易
2020/07/31	6	200.00	3	201.50	200.00	3	9,801	0.03%
2020/07/30	23	197.85	11	198.82	197.50	12	9,591	0.13%
2020/07/29	2	188.50	15	191.93	191.00	-13	9,357	-0.14%
2020/07/28	3	189.00	1	189.00	187.00	2	9,273	0.02%
2020/07/27	0	188.50	6.4	188.50	188.50	-6.4	9,361	-0.07%
2020/07/24	3	185.17	0	0.00	184.50	3	9,299	0.03%
2020/07/23	1	189.00	0	0.00	190.00	1	9,220	0.01%
2020/07/22	0	0.00	2	189.25	192.50	-2	9,198	-0.02%
2020/07/21	2	185.50	0	0.00	185.50	2	9,011	0.02%
2020/07/20	0	0.00	7	182.00	182.00	-7	8,932	-0.08%
2020/07/17	3	188.50	3	187.17	184.00	0	8,887	0.00%
2020/07/16	1	185.50	0	0.00	185.00	1	8,791	0.01%
2020/07/15	0	0.00	3	184.67	184.50	-3	8,756	-0.03%
2020/07/14	1	184.50	0	0.00	185.00	1	8,739	0.01%
2020/07/13	2.1	185.06	0	0.00	186.50	2.1	8,712	0.02%
2020/07/10	1.1	178.90	4	181.63	183.50	-2.9	8,784	-0.03%
2020/07/09	5.1	181.47	2	182.00	180.50	3.1	8,750	0.04%
2020/07/08	7.1	179.35	33	179.47	179.50	-25.9	8,643	-0.30%
2020/07/07	21	175.43	6	174.58	175.00	15	8,588	0.17%
2020/07/06	8	175.81	7	177.43	176.50	1	8,511	0.01%
2020/07/03	0	0.00	41	170.20	169.50	-41	8,319	-0.49%
2020/07/02	21	163.14	5	166.50	165.50	16	8,224	0.19%
2020/07/01	0	0.00	29	169.88	169.50	-29	8,169	-0.35%
2020/06/30	4.2	168.22	2	169.50	167.50	2.2	8,096	0.03%
2020/06/29	12.3	168.08	16	168.63	168.50	-3.7	8,034	-0.05%
2020/06/24	1.2	167.50	0	0.00	168.00	1.2	7,845	0.01%
2020/06/23	0	0.00	9	170.06	170.00	-9	7,789	-0.12%
2020/06/22	0	0.00	3	166.33	169.00	-3	7,631	-0.04%
2020/06/19	0.2	166.00	28	166.34	166.50	-27.9	7,541	-0.37%
2020/06/18	1	161.50	26	162.50	162.50	-25	7,329	-0.34%
2020/06/17	2.1	157.05	3	158.33	159.00	-0.9	7,188	-0.01%
2020/06/16	4	156.50	2	156.25	157.00	2	7,248	0.03%
2020/06/15	3	154.00	0	0.00	153.00	3	7,265	0.04%
2020/06/12	5	155.00	2	155.50	155.00	3	7,240	0.04%
2020/06/11	13.2	157.59	2	156.50	156.50	11.2	7,220	0.16%
2020/06/10	2	160.75	1	160.50	160.50	1	7,181	0.01%
2020/06/09	6	162.50	49	159.54	159.00	-43	7,355	-0.58%
2020/06/08	1	154.00	0	0.00	155.00	1	7,223	0.01%
2020/06/05	0	0.00	1	153.50	153.50	-1	7,217	-0.01%
2020/06/04	20.2	153.98	1	153.50	152.50	19.2	7,195	0.27%
2020/06/03	1	147.50	31	149.34	151.50	-30	7,156	-0.42%
2020/06/02	0.1	144.00	13	145.46	145.00	-12.9	6,973	-0.18%
2020/06/01	0.1	143.50	45	143.01	144.00	-44.9	6,888	-0.65%
2020/05/29	1	138.00	0	0.00	138.00	1	6,749	0.01%
2020/05/27	0.1	140.50	0	0.00	141.00	0.1	6,761	0.00%
2020/05/25	0	0.00	2	139.00	139.50	-2	6,827	-0.03%
2020/05/22	10	138.50	0	0.00	138.00	10	6,852	0.15%
2020/05/20	15	139.50	0	0.00	141.00	15	6,857	0.22%
2020/05/19	0	0.00	1	139.50	141.00	-1	6,855	-0.01%
2020/05/15	7	137.86	1	138.50	138.50	6	6,829	0.09%
2020/05/14	0.1	139.50	2	142.00	140.00	-2	6,788	-0.03%
2020/05/13	1.1	136.86	11	140.00	140.50	-9.9	6,751	-0.15%
2020/05/12	11	136.77	2	138.00	137.00	9	6,687	0.13%
2020/05/11	0	0.00	2	141.00	140.00	-2	6,679	-0.03%
2020/05/08	2	139.50	2.5	140.60	140.00	-0.5	6,704	-0.01%
2020/05/06	0.1	138.50	0	0.00	138.50	0.1	6,732	0.00%
2020/05/05	2	137.00	2	139.00	139.00	0	6,692	0.00%
2020/05/04	7	136.07	0	0.00	136.00	7	6,700	0.10%
2020/04/30	0.2	140.00	5	141.40	140.00	-4.9	6,627	-0.07%
2020/04/29	0.1	137.50	10	137.25	138.00	-9.9	6,460	-0.15%
2020/04/27	2	133.50	0	0.00	133.50	2	6,652	0.03%
2020/04/23	4	131.00	0	0.00	129.50	4	6,769	0.06%
2020/04/22	0	0.00	1	127.00	131.00	-1	6,800	-0.01%
2020/04/21	4	128.00	7	129.14	128.50	-3	6,834	-0.04%
2020/04/20	1	131.00	0	0.00	131.00	1	6,824	0.01%
2020/04/17	1	136.50	2	136.75	134.50	-1	6,786	-0.01%
2020/04/16	3	134.33	1	134.50	134.00	2	6,778	0.03%
2020/04/15	1	137.50	2	136.00	136.50	-1	6,857	-0.01%
2020/04/14	0	0.00	4	129.38	132.00	-4	6,752	-0.06%
2020/04/13	7	126.21	1	126.00	125.00	6	6,728	0.09%
2020/04/10	2	126.50	4	127.88	128.00	-2	6,762	-0.03%
2020/04/09	3	125.50	0	0.00	125.00	3	6,768	0.04%
2020/04/08	1	126.00	17	125.15	125.00	-16	6,739	-0.24%
2020/04/07	1	121.50	7	121.29	121.00	-6	6,709	-0.09%
2020/04/06	9	116.67	0	0.00	119.00	9	6,804	0.13%
2020/04/01	3	119.50	0	0.00	120.00	3	6,727	0.04%
2020/03/31	1	120.00	2	122.00	120.50	-1	6,725	-0.01%
2020/03/30	0	0.00	10	118.00	119.50	-10	6,668	-0.15%
2020/03/27	5	118.80	5	123.20	118.00	0	6,654	0.00%
2020/03/26	0	0.00	23	119.65	120.00	-23	6,631	-0.35%
2020/03/25	0	0.00	4	119.00	119.00	-4	6,698	-0.06%
2020/03/24	2	116.50	6	118.50	115.00	-4	6,667	-0.06%
2020/03/23	7	110.21	6	114.50	112.50	1	6,714	0.01%
2020/03/20	1	115.00	4	116.00	117.50	-3	6,693	-0.04%
2020/03/19	4	111.13	1	112.50	111.00	3	6,643	0.05%
2020/03/18	1	117.50	1	115.50	115.00	0	6,604	0.00%
2020/03/17	1.5	115.67	4	117.63	115.50	-2.5	6,554	-0.04%
2020/03/16	4	118.50	8	117.81	118.00	-4	6,460	-0.06%
2020/03/13	26	114.37	13	117.38	120.00	13	6,356	0.20%
2020/03/12	22	127.84	0	0.00	123.50	22	6,073	0.36%
2020/03/11	1	135.50	1	133.00	133.00	0	5,867	0.00%
2020/03/09	17.4	134.39	0	0.00	133.00	17.4	5,776	0.30%
2020/03/06	6	138.75	0	0.00	138.50	6	5,654	0.11%
2020/03/05	0	0.00	17	142.18	142.50	-17	5,654	-0.30%
2020/03/04	0	0.00	1	139.00	140.00	-1	5,743	-0.02%
2020/03/03	3	139.17	0	0.00	138.00	3	5,843	0.05%
2020/03/02	7	138.00	0	0.00	138.00	7	5,835	0.12%
2020/02/27	17	140.29	0	0.00	140.00	17	5,910	0.29%
2020/02/25	2	140.25	0	0.00	141.00	2	5,806	0.03%
2020/02/24	10	141.60	1	142.00	141.50	9	5,792	0.16%
2020/02/21	0	0.00	3	144.50	144.50	-3	5,787	-0.05%
2020/02/19	0	0.00	6	144.75	143.50	-6	5,833	-0.10%
2020/02/18	14	142.32	1	142.00	142.00	13	5,914	0.22%
2020/02/14	1	144.50	1	146.00	146.50	0	5,939	0.00%
2020/02/13	0	0.00	3	144.50	145.50	-3	5,910	-0.05%
2020/02/12	3	143.17	6	144.00	144.00	-3	5,916	-0.05%
2020/02/11	6	142.00	1	141.50	142.50	5	5,928	0.08%
2020/02/10	7	142.14	1	143.00	143.00	6	6,084	0.10%
2020/02/07	1	143.50	0	0.00	143.50	1	6,221	0.02%
2020/02/06	0	0.00	6	147.33	147.00	-6	6,445	-0.09%
2020/02/05	5	143.50	0	0.00	145.50	5	6,521	0.08%
2020/02/04	0	0.00	2	143.00	142.50	-2	6,507	-0.03%
2020/02/03	2	138.50	0	0.00	140.50	2	6,618	0.03%
2020/01/31	6	144.75	2.2	144.46	143.00	3.8	6,656	0.06%
2020/01/30	11	143.82	3	145.50	143.00	8	6,897	0.12%
2020/01/20	0	0.00	8	153.19	152.50	-8	6,756	-0.12%
2020/01/17	0	0.00	2	152.00	152.00	-2	6,685	-0.03%
2020/01/16	1	150.00	3	150.50	151.00	-2	6,757	-0.03%
2020/01/15	4	148.13	0	0.00	148.50	4	6,755	0.06%
2020/01/14	0	0.00	1	150.00	151.00	-1	6,760	-0.01%
2020/01/13	12	150.08	1	151.00	149.50	11	6,828	0.16%
2020/01/09	0	0.00	41	151.24	152.00	-41	6,880	-0.60%
2020/01/08	1	147.50	0	0.00	148.00	1	6,866	0.01%
2020/01/07	21	146.52	1	150.00	149.00	20	6,885	0.29%
2020/01/06	7	147.93	0	0.00	149.00	7	7,018	0.10%
2020/01/03	0	0.00	20	150.00	151.50	-20	7,172	-0.28%
2020/01/02	0	0.00	1	151.00	151.00	-1	7,145	-0.01%
2019/12/31	0	0.00	1	152.50	151.50	-1	7,212	-0.01%
2019/12/30	20	151.75	20	151.63	152.00	0	7,322	0.00%
2019/12/27	0	0.00	3	147.67	148.00	-3	7,179	-0.04%
2019/12/26	1	145.50	0	0.00	146.00	1	7,226	0.01%
2019/12/24	2	145.50	3	146.33	146.50	-1	7,488	-0.01%
2019/12/23	0	0.00	1	147.50	148.50	-1	7,697	-0.01%
2019/12/20	4	147.88	0	0.00	146.50	4	8,017	0.05%
2019/12/19	2	150.50	4	150.13	150.50	-2	8,048	-0.02%
2019/12/18	0	0.00	3	149.50	150.00	-3	8,014	-0.04%
2019/12/17	1	147.50	2	149.00	149.50	-1	8,012	-0.01%
2019/12/16	3	147.33	2	147.75	148.50	1	7,995	0.01%
2019/12/13	0	0.00	2	144.25	145.50	-2	7,920	-0.03%
2019/12/12	0	0.00	5	143.50	143.00	-5	7,841	-0.06%
2019/12/11	0	0.00	11	142.23	142.50	-11	7,878	-0.14%
2019/12/10	0	0.00	1	143.00	142.50	-1	7,874	-0.01%
2019/12/09	0	0.00	5	142.70	143.00	-5	7,882	-0.06%
2019/12/05	0	0.00	1	141.50	140.50	-1	7,745	-0.01%
2019/12/04	10	140.00	0	0.00	140.00	10	7,709	0.13%
2019/12/02	0	0.00	3.4	140.35	140.50	-3.4	7,742	-0.04%
2019/11/29	2	142.00	1	140.00	140.00	1	7,695	0.01%
2019/11/28	1	140.50	25.1	141.42	142.00	-24.1	7,588	-0.32%
2019/11/27	0	0.00	1	139.00	139.00	-1	7,523	-0.01%
2019/11/26	1	139.50	4	139.75	138.50	-3	7,516	-0.04%
2019/11/25	1	138.50	2	138.50	138.50	-1	7,374	-0.01%
2019/11/21	0	0.00	1	135.50	137.50	-1	7,509	-0.01%
2019/11/20	6	137.33	0	0.00	137.00	6	7,488	0.08%
2019/11/19	2	139.25	2	139.00	139.50	0	7,466	0.00%
2019/11/18	1	134.50	1	135.50	136.50	0	7,375	0.00%
2019/11/15	8	134.00	2	133.50	133.50	6	7,406	0.08%
2019/11/14	1	135.00	0	0.00	134.50	1	7,315	0.01%
2019/11/13	12	136.00	5	135.50	135.50	7	7,322	0.10%
2019/11/12	3	139.00	0	0.00	138.50	3	7,271	0.04%
2019/11/11	1	138.50	7	138.57	138.00	-6	7,248	-0.08%
2019/11/08	5	140.30	1	139.50	139.50	4	7,220	0.06%
2019/11/07	24	137.92	17	140.21	139.50	7	7,145	0.10%
2019/11/06	3	141.17	13	142.23	140.50	-10	6,929	-0.14%
2019/11/05	4	139.50	51	139.32	141.00	-47	6,785	-0.69%
2019/11/04	3	134.17	1	134.00	134.50	2	6,596	0.03%
2019/11/01	4	133.75	1	133.50	133.50	3	6,568	0.05%
2019/10/31	4	135.63	13.5	135.41	134.00	-9.5	6,637	-0.14%
2019/10/30	22	133.50	21	134.02	135.50	1	6,636	0.02%
2019/10/29	18	134.47	4	135.75	134.00	14	6,593	0.21%
2019/10/28	2	140.00	26	140.46	140.50	-24	6,289	-0.38%
2019/10/25	3.5	140.00	24	139.69	139.50	-20.5	6,228	-0.33%
2019/10/24	1	138.50	6	138.92	139.50	-5	6,184	-0.08%
2019/10/23	1	136.50	0	0.00	137.50	1	6,128	0.02%
2019/10/22	0	0.00	5	136.70	136.50	-5	6,120	-0.08%
2019/10/21	2	135.25	6	136.00	136.00	-4	6,087	-0.07%
2019/10/18	4	135.38	4	136.00	136.50	0	5,989	0.00%
2019/10/17	8	132.50	3	133.17	134.00	5	5,908	0.08%
2019/10/16	9	132.50	8	133.06	132.50	1	5,939	0.02%
2019/10/15	1	132.50	0	0.00	133.00	1	5,871	0.02%
2019/10/14	20.5	132.52	3	130.83	133.00	17.5	5,856	0.30%
2019/10/09	16	128.28	7	128.64	127.00	9	5,664	0.16%
2019/10/08	3	131.83	0	0.00	131.50	3	5,447	0.06%
2019/10/07	2	133.00	0	0.00	133.50	2	5,436	0.04%
2019/10/04	9.4	131.81	2	131.75	131.50	7.4	5,370	0.14%
2019/10/03	3	132.83	6	133.42	133.00	-3	5,228	-0.06%
2019/10/02	4	135.25	1	135.00	134.50	3	5,192	0.06%
2019/10/01	8	133.19	1	132.50	134.00	7	5,106	0.14%
2019/09/27	34.2	132.68	15	133.40	132.50	19.2	4,987	0.38%
2019/09/26	44	135.88	3	135.83	134.00	41	4,848	0.85%
2019/09/25	28	137.46	4	136.75	136.00	24	4,679	0.51%
2019/09/24	13	143.38	0	0.00	143.00	13	4,409	0.29%
2019/09/23	12	146.33	0	0.00	146.00	12	4,318	0.28%
2019/09/20	1	145.50	0	0.00	145.50	1	4,329	0.02%
2019/09/19	0	0.00	2	149.00	148.50	-2	4,250	-0.05%
2019/09/17	1	145.00	0	0.00	145.50	1	4,318	0.02%
2019/09/12	2	147.00	0	0.00	145.50	2	4,407	0.05%
2019/09/04	1	145.50	0	0.00	145.50	1	4,576	0.02%
2019/09/03	0	0.00	1	145.50	146.00	-1	4,592	-0.02%
2019/09/02	2	146.50	0	0.00	146.00	2	4,626	0.04%
2019/08/30	2	146.50	4	146.38	146.50	-2	4,674	-0.04%
2019/08/29	1	145.00	1	143.50	143.50	0	4,697	0.00%
2019/08/28	13	144.73	1	145.00	144.50	12	4,739	0.25%
2019/08/27	2	145.50	1	145.50	145.50	1	4,837	0.02%
2019/08/26	5	145.40	1	145.50	145.00	4	4,872	0.08%
2019/08/23	1	148.50	0	0.00	148.50	1	4,880	0.02%
2019/08/22	4	150.25	0	0.00	149.50	4	4,935	0.08%
2019/08/21	1	151.50	1	151.00	150.00	0	5,274	0.00%
2019/08/20	2	149.00	0	0.00	152.00	2	5,325	0.04%
2019/08/19	0	0.00	1	148.50	148.00	-1	5,406	-0.02%
2019/08/16	5	147.00	0	0.00	146.50	5	5,531	0.09%
2019/08/07	0	0.00	1	149.00	149.50	-1	5,834	-0.02%
2019/08/06	3	145.83	0	0.00	148.50	3	5,902	0.05%
2019/08/05	0	0.00	1	149.00	148.50	-1	5,832	-0.02%
2019/08/02	1	151.00	2	150.75	152.50	-1	5,845	-0.02%
2019/08/01	7	153.43	2	153.75	153.00	5	5,810	0.09%
2019/07/31	1	152.00	0	0.00	151.50	1	5,702	0.02%
2019/07/30	0	0.00	2	150.00	149.00	-2	5,719	-0.03%
2019/07/26	10	150.80	1	151.00	150.50	9	5,906	0.15%
2019/07/25	2	149.50	0	0.00	149.50	2	5,956	0.03%
2019/07/23	2	148.25	0	0.00	149.50	2	5,877	0.03%
2019/07/22	2	148.75	0	0.00	148.00	2	5,862	0.03%
2019/07/19	2	149.00	1	148.00	148.00	1	5,882	0.02%
2019/07/18	1	147.50	2	147.75	147.50	-1	5,889	-0.02%
2019/07/17	1	150.00	0	0.00	150.00	1	5,804	0.02%
2019/07/15	0	0.00	5	154.00	154.50	-5	5,707	-0.09%
2019/07/12	1	151.00	0	0.00	151.00	1	5,673	0.02%
2019/07/11	2	153.00	0	0.00	152.00	2	5,683	0.04%
2019/07/10	6	150.58	0	0.00	151.50	6	5,659	0.11%
2019/07/09	20	151.00	0	0.00	151.00	20	5,691	0.35%
2019/07/02	20	155.00	0	0.00	155.00	20	6,103	0.33%
2019/06/28	1	156.50	2	156.00	157.50	-1	6,021	-0.02%
2019/06/27	0	0.00	1	156.00	156.00	-1	6,059	-0.02%
2019/06/26	1	153.50	1	154.00	153.00	0	6,104	0.00%
2019/06/25	1	156.00	0	0.00	155.00	1	6,109	0.02%
2019/06/24	1	158.00	0	0.00	158.50	1	6,069	0.02%
2019/06/21	0	0.00	4	159.75	159.50	-4	6,074	-0.07%
2019/06/20	0	0.00	1	158.00	159.00	-1	5,974	-0.02%
2019/06/19	1	157.00	29	155.53	158.00	-28	6,030	-0.46%
2019/06/18	0	0.00	1	153.50	152.00	-1	6,140	-0.02%
2019/06/17	0	0.00	4.2	152.40	153.00	-4.2	6,239	-0.07%
2019/06/14	20	148.50	0	0.00	148.00	20	6,291	0.32%
2019/06/13	0	0.00	1	151.50	150.50	-1	6,326	-0.02%
2019/06/12	1	151.00	12	151.50	151.50	-11	6,386	-0.17%
2019/06/11	1	152.00	0	0.00	151.00	1	6,477	0.02%
2019/06/10	1	151.00	1	150.50	151.50	0	6,602	0.00%
2019/06/06	12	147.04	1	146.50	148.00	11	6,907	0.16%
2019/06/04	0	0.00	3	150.50	149.50	-3	6,928	-0.04%
2019/06/03	0	0.00	3	148.00	148.00	-3	6,907	-0.04%
2019/05/27	1	139.00	0	0.00	140.00	1	6,841	0.01%
2019/05/24	1	138.50	1	140.00	140.00	0	6,832	0.00%
2019/05/23	4.4	136.77	0	0.00	136.50	4.4	6,779	0.06%
2019/05/22	9	140.89	0	0.00	140.50	9	6,709	0.13%
2019/05/21	1	144.00	0.1	145.00	143.00	0.9	6,750	0.01%
2019/05/20	2	143.50	0	0.00	145.00	2	6,728	0.03%
2019/05/17	4	143.13	0	0.00	142.50	4	6,712	0.06%
2019/05/16	2	145.50	1	147.00	144.00	1	6,741	0.01%
2019/05/15	2	148.75	0	0.00	147.50	2	6,796	0.03%
2019/05/14	5.5	147.82	0	0.00	149.00	5.5	6,880	0.08%
2019/05/10	22	151.07	1	151.00	150.50	21	6,939	0.30%
2019/05/09	2	151.75	0	0.00	151.00	2	6,955	0.03%
2019/05/08	3	154.17	1	155.00	155.50	2	6,990	0.03%
2019/05/07	1	155.00	0	0.00	155.50	1	6,969	0.01%
2019/05/02	4	158.75	2	159.50	159.50	2	7,058	0.03%
2019/04/29	2	161.50	0	0.00	162.00	2	7,102	0.03%
2019/04/26	0	0.00	1	160.00	161.00	-1	7,221	-0.01%
2019/04/25	3	162.17	0	0.00	162.50	3	7,395	0.04%
2019/04/23	0	0.00	8	160.00	160.50	-8	7,710	-0.10%
2019/04/22	8	160.00	0	0.00	160.00	8	7,772	0.10%
2019/04/18	1	162.00	9	161.50	161.00	-8	8,008	-0.10%
2019/04/17	21	162.05	1	161.50	162.00	20	8,229	0.24%
2019/04/16	10	161.50	0	0.00	162.00	10	8,448	0.12%
2019/04/15	1	162.50	0	0.00	162.00	1	8,716	0.01%
2019/04/12	0	0.00	6	163.00	163.00	-6	8,829	-0.07%
2019/04/11	2	164.50	0	0.00	165.50	2	8,791	0.02%
2019/04/10	7	165.14	0	0.00	166.00	7	8,729	0.08%
2019/04/09	1	163.00	0	0.00	164.00	1	8,641	0.01%
2019/04/08	0	0.00	24	164.27	165.00	-24	8,634	-0.28%
2019/04/03	2	159.00	4	160.13	160.00	-2	8,495	-0.02%
2019/04/02	1	157.00	0	0.00	157.50	1	8,453	0.01%
2019/04/01	24	156.13	1	156.00	156.00	23	8,408	0.27%
2019/03/29	1	158.00	1	159.00	159.00	0	8,306	0.00%
2019/03/28	4	159.25	4	160.38	161.50	0	8,347	0.00%
2019/03/27	5	160.50	26	161.63	162.50	-21	8,437	-0.25%
2019/03/26	1	160.00	9	160.83	162.00	-8	8,422	-0.09%
2019/03/25	4	156.25	0	0.00	156.00	4	8,371	0.05%
2019/03/22	0	0.00	7	160.50	161.50	-7	8,319	-0.08%
2019/03/21	4	160.13	9	159.33	160.50	-5	8,304	-0.06%
2019/03/20	1	155.50	0	0.00	155.50	1	8,223	0.01%
2019/03/19	0	0.00	3	153.83	154.50	-3	8,133	-0.04%
2019/03/18	1	151.50	2	150.75	151.50	-1	8,092	-0.01%
2019/03/15	2	149.00	1	148.50	149.00	1	8,039	0.01%
2019/03/14	3	149.17	10	149.50	150.00	-7	7,943	-0.09%
2019/03/13	1	147.00	39	147.29	148.00	-38	7,944	-0.48%
2019/03/12	74	145.91	0	0.00	144.00	74	7,799	0.95%
2019/03/11	2	152.25	0	0.00	152.00	2	7,540	0.03%
2019/03/06	2	152.00	1	152.00	154.50	1	7,897	0.01%
2019/03/05	10	153.00	0	0.00	153.50	10	7,930	0.13%
2019/03/04	1	157.00	4	158.50	157.00	-3	7,920	-0.04%
2019/02/22	0	0.00	1	154.00	154.00	-1	7,763	-0.01%
2019/02/20	1	154.50	1	154.50	154.50	0	7,734	0.00%
2019/02/19	2	151.75	0	0.00	152.50	2	7,654	0.03%
2019/02/18	0	0.00	2	156.00	154.00	-2	7,663	-0.03%
2019/02/15	1	155.00	1	154.50	155.00	0	7,685	0.00%
2019/02/14	1	154.50	4	155.25	154.50	-3	7,670	-0.04%
2019/02/13	1	154.50	2	153.50	153.50	-1	7,584	-0.01%
2019/02/11	0	0.00	2	152.00	151.50	-2	7,536	-0.03%
2019/01/30	0	0.00	1	151.50	151.00	-1	7,521	-0.01%
2019/01/29	2	148.25	0	0.00	149.00	2	7,570	0.03%
2019/01/25	0	0.00	1	154.50	154.00	-1	7,685	-0.01%
2019/01/24	1	152.50	6	152.67	152.50	-5	7,789	-0.06%
2019/01/23	1	149.00	0	0.00	149.50	1	8,076	0.01%
2019/01/21	0	0.00	3.1	152.45	152.00	-3.1	8,306	-0.04%
2019/01/18	0	0.00	3	151.00	150.50	-3	8,328	-0.04%
2019/01/17	3	150.17	3	151.33	150.00	0	8,329	0.00%
2019/01/16	1	149.50	3	149.83	149.50	-2	8,293	-0.02%
2019/01/15	4	146.75	39	147.50	150.00	-35	8,237	-0.42%
2019/01/11	0	0.00	2	141.75	142.00	-2	8,003	-0.02%
2019/01/10	0	0.00	7	144.79	145.00	-7	7,900	-0.09%
2019/01/09	0	0.00	18	144.17	144.50	-18	7,862	-0.23%
2019/01/08	1	139.50	8	139.94	140.50	-7	7,698	-0.09%
2019/01/07	0	0.00	11	136.82	138.00	-11	7,555	-0.15%
2019/01/04	0	0.00	6	131.00	131.00	-6	7,460	-0.08%
2019/01/03	3	128.83	0	0.00	130.00	3	7,520	0.04%
2019/01/02	0	0.00	3	129.50	127.00	-3	7,561	-0.04%
2018/12/27	1	127.00	1	128.00	127.50	0	7,887	0.00%
2018/12/26	1	126.50	1	127.00	126.00	0	7,971	0.00%
2018/12/25	0	0.00	3	126.67	127.00	-3	8,121	-0.04%
2018/12/22	1	128.00	0	0.00	128.50	1	8,506	0.01%
2018/12/21	6	128.92	0	0.00	128.00	6	9,013	0.07%
2018/12/20	0	0.00	2	133.00	133.00	-2	9,149	-0.02%
2018/12/19	2	132.50	0	0.00	132.50	2	9,063	0.02%
2018/12/18	0	0.00	2	130.50	132.00	-2	9,055	-0.02%
2018/12/17	1	131.00	0	0.00	131.00	1	9,118	0.01%
2018/12/14	0	0.00	5	131.00	131.50	-5	9,179	-0.05%
2018/12/13	0	0.00	7	130.86	131.00	-7	9,134	-0.08%
2018/12/12	0	0.00	3	129.00	128.50	-3	9,064	-0.03%
2018/12/11	2	127.75	2	128.00	128.00	0	9,172	0.00%
2018/12/07	0	0.00	1	127.00	127.50	-1	9,297	-0.01%
2018/12/06	1	126.00	0	0.00	127.50	1	9,369	0.01%
2018/12/05	1	129.00	0	0.00	129.00	1	9,360	0.01%
2018/12/04	2	129.25	10	129.40	130.00	-8	9,435	-0.08%
2018/12/03	7	129.86	5	130.30	130.00	2	9,468	0.02%
2018/11/30	0	0.00	29	128.95	130.00	-29	9,397	-0.31%
2018/11/29	5	130.50	1	130.50	128.50	4	9,248	0.04%
2018/11/28	0	0.00	13	128.31	128.00	-13	9,158	-0.14%
2018/11/27	1	123.00	2	126.50	126.50	-1	9,194	-0.01%
2018/11/23	5	119.60	0	0.00	120.00	5	9,678	0.05%
2018/11/22	5	122.50	1	122.50	121.00	4	10,201	0.04%
2018/11/21	2	124.75	1	125.50	125.50	1	10,420	0.01%
2018/11/20	1	125.50	0	0.00	125.50	1	10,316	0.01%
2018/11/16	0	0.00	4	127.00	128.50	-4	10,284	-0.04%
2018/11/15	4	127.50	0	0.00	127.50	4	10,238	0.04%
2018/11/14	1	129.50	1	129.00	130.00	0	10,159	0.00%
2018/11/13	6	125.83	6	128.00	129.00	0	10,116	0.00%
2018/11/12	20	129.25	3	129.00	128.50	17	10,074	0.17%
2018/11/09	2	129.00	1	127.50	128.00	1	10,063	0.01%
2018/11/08	2	130.75	2	130.50	130.00	0	10,040	0.00%
2018/11/07	2	128.50	7	129.36	130.00	-5	10,001	-0.05%
2018/11/06	6	126.67	1	129.50	127.50	5	9,993	0.05%
2018/11/05	3	128.33	3	130.50	129.00	0	9,888	0.00%
2018/11/02	6	128.25	2	130.25	129.00	4	9,831	0.04%
2018/11/01	3	130.17	6	132.00	130.00	-3	9,705	-0.03%
2018/10/31	3	129.83	9	129.22	130.00	-6	9,490	-0.06%
2018/10/30	1	123.50	9	123.50	125.00	-8	9,097	-0.09%
2018/10/29	4	119.88	1	120.00	119.50	3	8,878	0.03%
2018/10/26	2	122.50	1	122.00	121.50	1	8,811	0.01%
2018/10/25	1	119.50	10	121.60	121.50	-9	8,785	-0.10%
2018/10/24	2	120.50	2	121.75	123.00	0	8,712	0.00%
2018/10/23	0	0.00	3	120.33	120.00	-3	8,660	-0.03%
2018/10/22	1	121.00	9	122.06	122.50	-8	8,704	-0.09%
2018/10/19	1	119.50	2	118.00	118.50	-1	8,672	-0.01%
2018/10/18	8	118.13	5	117.80	119.50	3	8,657	0.03%
2018/10/17	9	119.39	6	119.67	117.00	3	8,641	0.03%
2018/10/16	0	0.00	1	118.00	119.00	-1	8,558	-0.01%
2018/10/15	10	117.55	6	117.83	117.00	4	8,498	0.05%
2018/10/12	4	116.13	4.5	116.56	118.50	-0.5	8,417	-0.01%
2018/10/11	12.5	111.44	3	111.83	111.50	9.5	8,264	0.11%
2018/10/09	7	117.79	11	117.32	117.50	-4	8,067	-0.05%
2018/10/08	13.3	115.30	5	115.70	114.50	8.3	8,002	0.10%
2018/10/05	3	117.83	1	121.00	118.50	2	7,868	0.03%
2018/10/04	5	123.40	3	123.50	123.50	2	7,750	0.03%
2018/10/03	12	125.50	6	125.17	125.00	6	7,668	0.08%
2018/10/02	7	127.43	2	128.00	128.00	5	7,578	0.07%
2018/10/01	4	131.00	6	131.33	129.50	-2	7,478	-0.03%
2018/09/28	16	130.53	42	130.29	131.00	-26	7,307	-0.36%
2018/09/27	6	125.08	31	125.18	125.50	-25	6,958	-0.36%
2018/09/26	0	0.00	1	120.00	119.50	-1	6,730	-0.01%
2018/09/25	1	120.00	1	120.00	120.00	0	6,701	0.00%
2018/09/21	2	119.50	10	121.00	119.00	-8	6,672	-0.12%
2018/09/20	1	120.00	2	121.00	120.00	-1	6,626	-0.02%
2018/09/19	1	119.50	0	0.00	119.50	1	6,571	0.02%
2018/09/18	0	0.00	1	120.00	120.00	-1	6,572	-0.02%
2018/09/17	0	0.00	5	119.20	120.00	-5	6,529	-0.08%
2018/09/14	2	116.75	0	0.00	116.50	2	6,406	0.03%
2018/09/13	1	117.00	3	116.50	116.00	-2	6,389	-0.03%
2018/09/12	2	116.50	1	116.50	116.50	1	6,347	0.02%
2018/09/11	0	0.00	2	119.25	118.50	-2	6,300	-0.03%
2018/09/10	9	117.44	2.5	118.70	119.50	6.5	6,288	0.10%
2018/09/07	0	0.00	4	120.50	120.50	-4	6,297	-0.06%
2018/09/06	3	120.50	0	0.00	121.50	3	6,211	0.05%
2018/09/04	2	124.00	3	124.17	124.00	-1	6,157	-0.02%
2018/09/03	10	120.50	6	120.92	121.50	4	6,137	0.07%
2018/08/31	7	122.79	7	122.43	123.00	0	6,083	0.00%
2018/08/30	6	121.17	14	121.46	121.00	-8	5,859	-0.14%
2018/08/29	5	115.20	116	118.52	118.50	-111	5,525	-2.01%	大賣/鉅額交易
2018/08/28	10	110.85	4	110.50	112.00	6	4,938	0.12%
2018/08/27	1	105.00	0	0.00	105.50	1	4,668	0.02%
2018/08/24	1	105.00	0	0.00	104.50	1	4,706	0.02%
2018/08/23	2	106.50	0	0.00	106.50	2	4,798	0.04%
2018/08/20	2	105.25	0	0.00	105.00	2	4,785	0.04%
2018/08/17	0	0.00	1	105.00	105.00	-1	4,808	-0.02%
2018/08/15	10	105.95	0	0.00	105.50	10	4,796	0.21%
2018/08/14	10	106.00	10	106.50	106.50	0	4,780	0.00%
2018/08/13	2	105.00	1	106.00	105.00	1	4,806	0.02%
2018/08/10	2	106.75	0	0.00	106.00	2	4,780	0.04%
2018/08/09	6	108.17	0	0.00	108.00	6	4,758	0.13%
2018/08/08	0	0.00	3	109.00	109.50	-3	4,738	-0.06%
2018/08/07	2	107.50	1	108.00	108.00	1	4,754	0.02%
2018/08/06	0	0.00	2	108.00	107.00	-2	4,773	-0.04%
2018/08/03	2	107.50	0	0.00	108.00	2	4,818	0.04%
2018/08/02	2	107.50	2	107.00	106.50	0	4,838	0.00%
2018/08/01	0	0.00	21	106.95	107.50	-21	4,820	-0.44%
2018/07/31	1	104.50	1	104.50	106.50	0	4,848	0.00%
2018/07/30	5	105.90	5	106.10	104.50	0	4,968	0.00%
2018/07/27	0	0.00	1	108.50	108.00	-1	4,951	-0.02%
2018/07/26	2	104.75	3	105.17	104.50	-1	5,047	-0.02%
2018/07/25	2	104.00	0	0.00	103.50	2	5,140	0.04%
2018/07/20	1	103.50	0	0.00	103.50	1	5,499	0.02%
2018/07/19	0	0.00	1	104.50	103.00	-1	5,549	-0.02%
2018/07/18	2	104.50	5	104.70	105.00	-3	5,671	-0.05%
2018/07/17	3.5	102.43	0	0.00	102.00	3.5	5,749	0.06%
2018/07/16	4	104.13	2	104.75	104.00	2	5,822	0.03%
2018/07/13	0	0.00	2	103.50	105.00	-2	5,909	-0.03%
2018/07/12	2	101.50	3	102.00	101.50	-1	5,945	-0.02%
2018/07/11	0	0.00	6	102.00	102.50	-6	5,949	-0.10%
2018/07/06	11	99.35	0	99.50	99.20	11	6,187	0.18%
2018/07/05	12	99.87	1	98.90	98.90	11	6,144	0.18%
2018/07/04	3	101.33	0	0.00	101.50	3	6,001	0.05%
2018/07/03	6	104.58	0	0.00	104.00	6	5,982	0.10%
2018/07/02	7	105.36	2	105.75	104.50	5	5,999	0.08%
2018/06/29	1	107.00	3	109.17	109.50	-2	5,980	-0.03%
2018/06/28	11	107.50	0	0.00	107.00	11	5,902	0.19%
2018/06/27	54	107.87	1	107.50	107.50	53	5,882	0.90%
2018/06/26	11	108.00	20	109.50	108.00	-9	5,854	-0.15%
2018/06/20	6	111.00	0	0.00	111.00	6	5,962	0.10%
2018/06/19	36	111.22	0	0.00	110.50	36	6,028	0.60%
2018/06/15	4	113.00	0	0.00	113.50	4	6,015	0.07%
2018/06/14	2	115.50	2	115.50	114.00	0	6,025	0.00%
2018/06/13	2	117.25	1	117.50	117.00	1	6,070	0.02%
2018/06/12	0	0.00	2	116.50	115.00	-2	6,134	-0.03%
2018/06/11	3	116.67	2.3	117.22	116.50	0.7	6,112	0.01%
2018/06/08	1	113.50	20	113.50	113.50	-19	6,015	-0.32%
2018/06/07	1	113.00	20	113.50	113.50	-19	5,962	-0.32%
2018/06/04	2	114.50	1	113.50	114.50	1	6,145	0.02%
2018/05/31	3	111.50	2	111.50	111.00	1	6,123	0.02%
2018/05/30	3	112.33	1	112.50	112.00	2	6,035	0.03%
2018/05/29	2	113.75	1	113.50	114.50	1	6,049	0.02%
2018/05/28	1	113.50	1	115.50	113.50	0	6,090	0.00%
2018/05/24	0	0.00	2	112.50	112.50	-2	6,122	-0.03%
2018/05/23	11	113.41	0	0.00	112.50	11	6,122	0.18%
2018/05/22	0	0.00	1	116.50	114.50	-1	6,103	-0.02%
2018/05/21	2	117.75	5	117.50	117.50	-3	6,146	-0.05%
2018/05/17	1	115.00	1	113.50	113.50	0	6,104	0.00%
2018/05/16	1	115.00	0	0.00	115.50	1	6,090	0.02%
2018/05/15	0	0.00	6	116.50	115.00	-6	6,121	-0.10%
2018/05/14	3	115.17	1	115.50	115.50	2	6,168	0.03%
2018/05/11	1	115.50	5	115.00	114.00	-4	6,146	-0.07%
2018/05/10	0	0.00	1	114.50	115.00	-1	6,092	-0.02%
2018/05/09	3	113.83	3	114.50	113.00	0	6,041	0.00%
2018/05/08	8	114.94	0	0.00	114.50	8	6,026	0.13%
2018/05/07	30	110.03	13	112.27	112.00	17	5,916	0.29%
2018/05/04	1	107.50	4	107.00	107.00	-3	5,781	-0.05%
2018/05/03	18	104.11	1	104.50	104.00	17	5,706	0.30%
2018/05/02	1	108.00	22	108.11	108.00	-21	5,589	-0.38%
2018/04/30	12	108.00	2	108.25	108.00	10	5,522	0.18%
2018/04/27	2	110.25	0	0.00	110.00	2	5,526	0.04%
2018/04/26	5	110.20	0	0.00	110.00	5	5,608	0.09%
2018/04/25	1	112.00	20	111.00	111.50	-19	5,573	-0.34%
2018/04/24	12	109.25	1	111.00	111.50	11	5,640	0.20%
2018/04/23	4	115.13	1	116.50	114.50	3	5,572	0.05%
2018/04/20	1	118.00	12	119.00	119.00	-11	5,540	-0.20%
2018/04/19	2	119.75	3	120.00	120.00	-1	5,458	-0.02%
2018/04/18	14	117.64	0	0.00	120.00	14	5,417	0.26%
2018/04/17	22	120.68	20	120.00	120.00	2	5,419	0.04%
2018/04/16	2	121.25	1	121.50	121.50	1	5,386	0.02%
2018/04/13	17	120.91	0	0.00	120.50	17	5,338	0.32%
2018/04/12	17	123.12	0	0.00	123.50	17	5,212	0.33%
2018/04/10	1	127.50	0	0.00	127.50	1	5,064	0.02%
2018/04/03	1	128.00	10	129.00	128.00	-9	5,119	-0.18%
2018/03/31	0	0.00	11	130.77	130.50	-11	5,146	-0.21%
2018/03/30	2	130.00	0	0.00	130.00	2	5,152	0.04%
2018/03/29	1	129.00	0	0.00	130.00	1	5,147	0.02%
2018/03/28	10	128.95	1	130.00	128.50	9	5,137	0.18%
2018/03/27	6	131.42	0	0.00	131.50	6	5,139	0.12%
2018/03/26	4	126.75	3	126.50	127.00	1	5,070	0.02%
2018/03/23	7	127.86	0	129.00	128.00	7	4,954	0.14%
2018/03/22	7	131.29	4	130.50	130.00	3	4,823	0.06%
2018/03/21	4	132.50	0	0.00	132.50	4	4,751	0.08%
2018/03/20	38	132.96	3	133.50	132.00	35	4,792	0.73%
2018/03/19	3	135.00	0	0.00	134.50	3	4,704	0.06%
2018/03/16	1	135.50	20.1	136.50	136.00	-19.1	4,649	-0.41%
2018/03/12	5	135.60	0	0.00	135.50	5	4,581	0.11%
2018/03/09	28	133.73	0	0.00	135.50	28	4,492	0.62%
2018/03/07	1	136.50	0	0.00	137.00	1	4,389	0.02%
2018/03/05	1	139.00	0	0.00	138.50	1	4,454	0.02%
2018/03/02	1	138.00	0	0.00	138.00	1	4,494	0.02%
2018/03/01	1	140.00	0	0.00	139.50	1	4,601	0.02%
2018/02/27	1	140.00	0	139.50	139.00	1	4,674	0.02%
2018/02/12	2	135.25	0	0.00	135.00	2	4,873	0.04%
2018/02/09	4	133.50	0	0.00	134.50	4	4,935	0.08%
2018/02/08	2	137.00	0	0.00	137.00	2	4,890	0.04%
2018/02/07	1	137.50	0	0.00	137.00	1	4,959	0.02%
2018/02/06	9	137.56	2	140.75	138.50	7	4,932	0.14%
2018/02/05	2	144.25	1	144.00	145.00	1	4,842	0.02%
2018/02/02	0	0.00	3	147.00	147.00	-3	4,851	-0.06%
2018/02/01	0	0.00	2	148.00	147.00	-2	4,923	-0.04%
2018/01/31	4	145.63	4	146.50	147.00	0	5,023	0.00%
2018/01/30	0	0.00	8	145.88	146.00	-8	5,010	-0.16%
2018/01/29	2	147.00	0	0.00	146.50	2	5,007	0.04%
2018/01/25	10	147.00	2	149.00	147.50	8	5,045	0.16%
2018/01/24	3	147.33	2	148.00	148.00	1	5,101	0.02%
2018/01/23	16	147.75	3	148.50	147.50	13	5,113	0.25%
2018/01/22	4	145.75	47	146.88	149.00	-43	4,988	-0.86%
2018/01/19	5	144.00	13	144.19	144.50	-8	4,846	-0.17%
2018/01/18	3	142.17	46	142.39	143.00	-43	4,788	-0.90%
2018/01/17	3	139.33	1	139.50	139.00	2	4,719	0.04%
2018/01/16	2	138.00	5	138.40	140.00	-3	4,687	-0.06%
2018/01/12	5	136.40	0	0.00	136.50	5	4,699	0.11%
2018/01/11	3	136.50	0	0.00	136.50	3	4,674	0.06%
2018/01/10	0	0.00	8	140.00	138.50	-8	4,667	-0.17%
2018/01/09	16	139.03	0	0.00	140.00	16	4,728	0.34%
2018/01/08	0.1	141.00	2	140.25	140.50	-1.9	4,941	-0.04%
2018/01/04	0	139.50	0	0.00	139.00	0	5,129	0.00%
2018/01/03	1	138.50	0	0.00	139.00	1	5,157	0.02%
2018/01/02	18	140.50	0	0.00	141.00	18	5,128	0.35%