台達電 (2308)-元大-台北券商分點個股進出

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
309.0
漲跌
▲8.5
漲幅
+2.83%
成交量
13,823張
產業
上市電子零組件類股
2193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－元大-台北券商分點個股進出

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

元大-台北券商分點個股進出
元大-台北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
2024/04/18	3	306.96	4	305.26	309.00	-1	11,503	-0.01%
2024/04/17	4.2	295.88	3	297.33	300.50	1.2	11,382	0.01%
2024/04/16	9.5	295.21	0	302.50	293.00	9.5	11,428	0.08%
2024/04/15	2.1	309.48	0	0.00	308.00	2.1	11,364	0.02%
2024/04/12	9.3	317.98	0	0.00	317.00	9.3	11,250	0.08%
2024/04/11	3.2	317.56	13	318.92	319.50	-9.8	11,177	-0.09%
2024/04/10	5	332.00	1	331.00	328.00	4	10,983	0.04%
2024/04/09	0	333.67	1	336.00	334.00	-1	10,950	-0.01%
2024/04/08	0	0.00	2	335.78	334.00	-2	10,910	-0.02%
2024/04/03	1	333.99	1	332.00	332.00	0	10,795	0.00%
2024/04/02	1	338.41	1	337.52	338.00	0	10,773	0.00%
2024/04/01	5.1	339.92	5	334.71	334.50	0.1	10,704	0.00%
2024/03/29	5.2	346.02	4	346.51	341.00	1.1	10,582	0.01%
2024/03/28	2	342.50	3	344.84	342.50	-1	10,405	-0.01%
2024/03/27	11	344.45	4.2	343.72	341.50	6.8	10,303	0.07%
2024/03/26	4	344.38	3.3	349.83	343.50	0.7	10,120	0.01%
2024/03/25	6	354.66	6	357.67	352.50	0	9,830	0.00%
2024/03/22	18.3	353.63	24.5	356.37	358.00	-6.2	9,577	-0.06%
2024/03/21	10.1	332.69	10.5	334.11	338.00	-0.4	8,616	0.00%
2024/03/20	5.8	318.83	3.1	318.02	316.00	2.7	8,247	0.03%
2024/03/19	3	317.83	9.6	313.05	320.00	-6.6	8,104	-0.08%
2024/03/18	2.1	304.29	0.1	305.00	306.00	2	7,874	0.03%
2024/03/15	4.3	302.99	6	304.42	303.00	-1.7	7,937	-0.02%
2024/03/14	4	311.25	7	310.14	310.50	-3	7,801	-0.04%
2024/03/13	2.1	314.95	2	314.51	314.50	0.1	7,698	0.00%
2024/03/12	1	310.02	5.3	313.41	312.50	-4.3	7,540	-0.06%
2024/03/11	8.4	307.30	1	306.50	308.00	7.4	7,417	0.10%
2024/03/08	4	311.10	17.5	311.90	312.00	-13.5	7,338	-0.18%
2024/03/07	2	297.50	9.3	297.47	297.00	-7.3	6,824	-0.11%
2024/03/06	1	295.50	3.4	295.44	295.00	-2.4	6,725	-0.04%
2024/03/05	4.1	291.62	20	290.50	290.50	-15.9	6,720	-0.24%
2024/03/04	28	295.07	5	295.50	293.50	23	6,654	0.35%
2024/03/01	4	292.51	1.1	293.96	293.50	2.9	6,504	0.05%
2024/02/29	0.1	293.54	1.1	294.41	294.50	-1	6,488	-0.01%
2024/02/27	0.8	290.22	1	288.50	289.00	-0.2	6,458	0.00%
2024/02/26	0	294.50	2	291.50	295.00	-2	6,412	-0.03%
2024/02/23	0.1	293.62	0	0.00	292.50	0.1	6,404	0.00%
2024/02/22	0	292.21	1	293.50	293.50	-1	6,351	-0.02%
2024/02/21	4	289.25	0	0.00	291.00	4	6,340	0.06%
2024/02/20	1	292.00	1.2	292.50	292.50	-0.1	6,320	0.00%
2024/02/19	13	293.42	1	294.00	292.00	12	6,335	0.19%
2024/02/16	1	291.50	3	291.33	291.50	-2	6,385	-0.03%
2024/02/15	6.3	284.78	2	285.03	284.50	4.3	6,357	0.07%
2024/02/05	0	288.00	1	288.01	287.50	-1	6,132	-0.02%
2024/02/02	1	287.00	1	287.50	286.00	0	6,115	0.00%
2024/02/01	0	284.00	0	283.00	285.00	0	6,110	0.00%
2024/01/31	4.5	280.81	0	0.00	280.00	4.5	6,117	0.07%
2024/01/30	4.4	287.80	1	287.00	286.00	3.4	5,976	0.06%
2024/01/29	1	288.08	1.1	292.32	293.00	-0.1	6,004	0.00%
2024/01/26	1	287.00	1	287.52	287.50	0	6,080	0.00%
2024/01/25	6.6	285.25	7	284.86	284.00	-0.4	6,156	-0.01%
2024/01/24	0.1	291.00	3	289.17	289.00	-2.9	6,165	-0.05%
2024/01/23	0.1	293.00	2	293.75	293.50	-1.9	6,207	-0.03%
2024/01/22	11	291.05	3	290.50	291.00	8	6,166	0.13%
2024/01/19	2.1	283.50	3	284.17	285.00	-0.9	6,104	-0.01%
2024/01/18	6.4	278.20	0.2	279.00	277.00	6.2	6,107	0.10%
2024/01/17	5.7	282.93	0	0.00	279.50	5.7	6,057	0.09%
2024/01/16	4.4	289.64	0	0.00	289.50	4.4	5,892	0.07%
2024/01/15	0.1	295.07	0.1	296.25	295.50	0	5,752	0.00%
2024/01/12	0	294.00	0	0.00	293.50	0	5,865	0.00%
2024/01/11	1	293.53	0	0.00	293.00	1	5,862	0.02%
2024/01/10	3.5	291.04	0	0.00	291.00	3.5	5,843	0.06%
2024/01/09	4.2	298.03	0	0.00	295.50	4.2	5,702	0.07%
2024/01/05	0.2	306.49	0	0.00	304.50	0.2	5,659	0.00%
2024/01/04	1	304.50	0	0.00	304.00	1	5,688	0.02%
2024/01/03	1.1	304.15	3.2	306.53	304.50	-2.1	5,779	-0.04%
2024/01/02	0	309.78	0	0.00	310.00	0	5,754	0.00%
2023/12/28	0.1	314.00	0.1	314.00	313.00	0	5,826	0.00%
2023/12/27	1.1	312.50	0	0.00	313.00	1.1	5,883	0.02%
2023/12/26	2.2	310.32	0.4	311.00	310.50	1.8	5,907	0.03%
2023/12/25	0	307.50	0	0.00	306.50	0	5,903	0.00%
2023/12/22	1	306.00	1	307.50	305.50	0	6,004	0.00%
2023/12/21	1	303.50	0	0.00	303.50	1	6,072	0.02%
2023/12/19	1	304.00	0	0.00	302.50	1	6,138	0.02%
2023/12/18	1.1	308.99	0	0.00	307.00	1.1	6,178	0.02%
2023/12/15	2.5	315.65	3.1	312.71	313.00	-0.5	6,146	-0.01%
2023/12/14	1	305.02	1	306.50	305.50	0	6,008	0.00%
2023/12/13	2.2	302.48	0	0.00	303.00	2.2	6,011	0.04%
2023/12/12	5.3	302.95	0.5	306.50	301.00	4.8	5,999	0.08%
2023/12/11	1.2	310.75	0	0.00	310.50	1.2	5,934	0.02%
2023/12/07	1	309.03	1	313.00	311.00	0	5,973	0.00%
2023/12/06	0.1	311.21	0	0.00	310.00	0.1	6,025	0.00%
2023/12/05	2.2	311.95	0.2	314.50	310.50	2	6,011	0.03%
2023/12/04	0	319.50	0	0.00	320.50	0	5,951	0.00%
2023/12/01	1	314.50	1	319.50	319.50	0	6,001	0.00%
2023/11/30	0	318.00	0	0.00	316.50	0	5,996	0.00%
2023/11/28	2	317.50	1	317.50	318.50	1	5,893	0.02%
2023/11/27	0.1	315.40	0	0.00	314.50	0.1	5,879	0.00%
2023/11/24	6.3	318.72	1	319.50	316.50	5.3	5,880	0.09%
2023/11/22	0.2	309.96	0	0.00	307.50	0.2	5,845	0.00%
2023/11/21	0	309.00	1	307.50	310.50	-1	5,871	-0.02%
2023/11/16	1	305.00	0	0.00	305.00	1	5,923	0.02%
2023/11/15	1	308.00	2	307.75	306.50	-1	5,902	-0.02%
2023/11/14	0	301.00	0	0.00	299.50	0	5,918	0.00%
2023/11/13	1.3	302.06	0	0.00	299.50	1.3	5,947	0.02%
2023/11/10	1	302.01	0	0.00	303.50	1	5,980	0.02%
2023/11/09	0	302.50	0	0.00	302.00	0	6,035	0.00%
2023/11/08	2.4	300.24	0	0.00	301.00	2.4	6,034	0.04%
2023/11/07	0	306.00	0	0.00	306.00	0	6,042	0.00%
2023/11/06	0	310.00	1.5	311.00	308.00	-1.5	6,106	-0.02%
2023/11/03	2.1	302.48	3	304.67	304.00	-0.9	6,010	-0.02%
2023/11/02	0.2	297.00	0.1	297.00	298.50	0.1	5,943	0.00%
2023/11/01	0.7	287.29	0	0.00	287.00	0.7	5,924	0.01%
2023/10/31	0.8	292.25	1	290.50	290.50	-0.2	5,931	0.00%
2023/10/30	1.3	295.58	0	0.00	295.00	1.3	6,209	0.02%
2023/10/27	2.5	295.32	6	300.25	295.00	-3.5	6,405	-0.05%
2023/10/26	8.2	298.30	0	0.00	298.00	8.2	6,666	0.12%
2023/10/25	1.2	305.48	35	305.20	305.50	-33.9	6,654	-0.51%
2023/10/24	0	306.33	11	307.00	308.00	-11	6,595	-0.17%
2023/10/23	0	310.50	0	0.00	309.50	0	6,543	0.00%
2023/10/20	2	309.75	0.2	311.50	309.00	1.8	6,628	0.03%
2023/10/19	2	315.01	16	315.59	317.50	-14	6,545	-0.21%
2023/10/18	0.4	319.97	2	320.00	317.50	-1.6	6,589	-0.02%
2023/10/17	0	324.75	0	0.00	321.50	0	6,551	0.00%
2023/10/16	0	326.93	0	0.00	325.00	0	6,623	0.00%
2023/10/13	1.1	329.04	11	328.50	328.50	-9.9	6,669	-0.15%
2023/10/12	1	336.00	0	0.00	336.00	1	6,647	0.02%
2023/10/11	0	337.75	0	0.00	338.50	0	6,721	0.00%
2023/10/06	0.1	338.00	0	0.00	337.50	0.1	6,828	0.00%
2023/10/05	0	0.00	14	338.25	338.00	-14	6,899	-0.20%
2023/10/04	1.1	328.10	1.4	334.69	333.00	-0.4	6,942	-0.01%
2023/10/02	0	333.00	3	334.51	335.50	-3	6,932	-0.04%
2023/09/28	0	324.00	0	0.00	324.50	0	7,020	0.00%
2023/09/27	2.1	323.25	0	0.00	323.00	2.1	7,075	0.03%
2023/09/26	8.1	328.14	6	327.50	326.50	2.1	7,120	0.03%
2023/09/25	0	0.00	3	333.86	336.50	-3	7,247	-0.04%
2023/09/22	0	328.50	0	0.00	328.50	0	7,260	0.00%
2023/09/21	0.1	325.66	1.1	326.86	325.00	-1	7,321	-0.01%
2023/09/20	0	329.17	1	334.00	330.50	-1	7,280	-0.01%
2023/09/19	3	330.16	0	0.00	330.50	3	7,372	0.04%
2023/09/18	1.1	333.56	1	335.50	330.50	0.1	7,598	0.00%
2023/09/15	0	341.50	0	0.00	340.00	0	7,762	0.00%
2023/09/14	0	337.86	0	0.00	338.00	0	7,877	0.00%
2023/09/13	0.2	330.58	5	331.30	331.50	-4.8	8,001	-0.06%
2023/09/12	0	331.50	0	0.00	332.50	0	8,360	0.00%
2023/09/11	0.3	335.19	1	332.50	331.50	-0.7	8,651	-0.01%
2023/09/08	0	341.80	0	0.00	340.00	0	8,860	0.00%
2023/09/07	0	343.50	0	0.00	343.00	0	9,100	0.00%
2023/09/06	3.2	345.45	2	348.00	345.00	1.2	9,296	0.01%
2023/09/05	0	347.50	2.2	347.14	348.50	-2.2	9,306	-0.02%
2023/09/04	1.2	344.83	1	345.00	346.00	0.2	9,405	0.00%
2023/09/01	1	347.00	0	0.00	346.00	1	9,557	0.01%
2023/08/31	0	0.00	0.1	347.18	346.00	-0.1	9,592	0.00%
2023/08/30	0	0.00	1	347.00	346.50	-1	9,628	-0.01%
2023/08/29	0	0.00	0.1	346.50	346.50	-0.1	9,712	0.00%
2023/08/28	1	342.99	1	342.50	342.50	0	9,696	0.00%
2023/08/25	2.1	347.57	0	0.00	345.50	2.1	9,795	0.02%
2023/08/24	0	0.00	1.4	353.81	357.00	-1.4	9,803	-0.01%
2023/08/23	0	0.00	0	347.50	348.00	0	9,787	0.00%
2023/08/22	1.1	345.73	0.1	347.21	349.50	1	9,963	0.01%
2023/08/21	1.1	342.00	1	344.00	343.00	0.1	10,001	0.00%
2023/08/18	4.1	340.36	0	0.00	341.50	4.1	9,988	0.04%
2023/08/17	1.2	347.55	180	346.77	348.00	-178.8	9,892	-1.81%	大賣/鉅額交易
2023/08/16	0.3	349.63	0	350.00	350.00	0.3	9,820	0.00%
2023/08/15	0	351.50	0	0.00	351.50	0	9,831	0.00%
2023/08/14	1	349.54	0	0.00	350.50	1	9,822	0.01%
2023/08/11	1	353.01	1	356.00	357.00	0	9,848	0.00%
2023/08/10	1.1	345.80	1	347.55	351.50	0	9,791	0.00%
2023/08/09	1.1	356.14	0	0.00	357.50	1.1	9,727	0.01%
2023/08/08	0.1	361.18	2	362.00	360.50	-1.9	9,738	-0.02%
2023/08/07	2	367.43	1.1	369.89	363.50	0.9	9,713	0.01%
2023/08/04	119	361.79	2	362.00	361.50	117	9,620	1.22%	大買/鉅額交易
2023/08/02	126.1	363.79	2.4	363.42	361.00	123.7	9,505	1.30%	大買/鉅額交易
2023/08/01	2	370.50	24.6	377.65	372.50	-22.6	9,159	-0.25%
2023/07/31	4.2	370.54	8.9	378.57	365.50	-4.7	8,946	-0.05%
2023/07/28	1.3	354.94	52.3	357.31	366.50	-51.1	8,651	-0.59%
2023/07/27	3.1	358.52	0	0.00	358.50	3.1	8,573	0.04%
2023/07/26	2.2	364.10	1	360.50	360.50	1.2	8,666	0.01%
2023/07/25	2.1	366.14	5.2	367.37	364.00	-3.1	8,722	-0.04%
2023/07/24	5.2	357.05	2	360.75	361.00	3.2	8,664	0.04%
2023/07/21	2	358.92	2	360.75	359.50	0	8,724	0.00%
2023/07/20	1	356.50	1	357.00	356.50	0	8,725	0.00%
2023/07/19	5.1	362.50	2	356.00	357.00	3.1	8,726	0.04%
2023/07/18	1	371.30	2	365.84	365.50	-1	8,706	-0.01%
2023/07/14	8	366.68	6	368.92	368.00	2	8,671	0.02%
2023/07/13	3.1	372.68	3.6	373.73	370.50	-0.4	8,592	0.00%
2023/07/12	2	362.50	1.2	365.92	363.00	0.8	8,481	0.01%
2023/07/11	2	359.75	2.2	358.67	359.50	-0.2	8,712	0.00%
2023/07/10	2	349.25	3	348.67	348.50	-1	8,663	-0.01%
2023/07/07	1.4	351.45	1	348.50	348.00	0.4	8,645	0.01%
2023/07/06	2.1	358.21	2.8	354.61	354.00	-0.7	8,604	-0.01%
2023/07/05	1	368.00	2.1	367.96	366.00	-1.1	8,456	-0.01%
2023/07/04	1.2	365.33	3.1	368.97	367.00	-1.9	8,386	-0.02%
2023/07/03	2.4	362.54	3.7	360.37	362.50	-1.3	8,333	-0.02%
2023/06/30	5	341.30	0	0.00	344.50	5	8,191	0.06%
2023/06/29	1	349.00	0	0.00	349.50	1	8,124	0.01%
2023/06/28	1	346.50	0	0.00	347.00	1	8,085	0.01%
2023/06/27	3.7	348.13	3	346.00	345.00	0.7	8,099	0.01%
2023/06/26	3.3	348.95	1	348.50	348.00	2.3	8,031	0.03%
2023/06/21	1	364.45	0.1	367.00	364.00	0.9	7,849	0.01%
2023/06/20	7.2	370.41	0	374.00	369.00	7.2	7,663	0.09%
2023/06/19	3	375.46	4	373.00	375.50	-1	7,520	-0.01%
2023/06/16	7	377.29	8.3	379.95	371.50	-1.3	7,356	-0.02%
2023/06/15	2.2	367.09	2.3	370.39	370.00	-0.1	6,961	0.00%
2023/06/14	4.3	350.54	6.1	353.60	353.00	-1.8	6,673	-0.03%
2023/06/13	132	345.23	8.1	342.39	343.00	124	6,422	1.93%	大買/鉅額交易
2023/06/12	0	0.00	3	341.90	336.00	-3	6,199	-0.05%
2023/06/09	2	324.00	0	0.00	323.00	2	6,062	0.03%
2023/06/07	0	0.00	9	325.72	328.50	-9	5,959	-0.15%
2023/06/06	3	318.00	0	0.00	316.00	3	5,807	0.05%
2023/06/05	0	0.00	1	319.00	319.50	-1	5,826	-0.02%
2023/06/02	1	312.00	0	315.50	315.00	1	5,989	0.02%
2023/06/01	0	0.00	1	316.50	316.50	-1	5,949	-0.02%
2023/05/31	0	0.00	1	315.00	316.50	-1	5,947	-0.02%
2023/05/30	1	313.00	0	314.50	314.00	1	5,850	0.02%
2023/05/29	1	317.00	0	0.00	315.50	1	5,880	0.02%
2023/05/26	1	312.00	2.2	316.75	318.00	-1.2	5,899	-0.02%
2023/05/25	0	0.00	0.3	307.50	308.00	-0.3	5,791	0.00%
2023/05/24	1.1	302.91	0	0.00	305.00	1.1	5,783	0.02%
2023/05/23	0.1	303.50	0	0.00	302.50	0.1	5,777	0.00%
2023/05/22	0.1	306.00	0	0.00	305.50	0.1	5,764	0.00%
2023/05/18	0	0.00	3	307.17	306.50	-3	5,779	-0.05%
2023/05/15	0	0.00	0.4	301.00	300.50	-0.4	5,704	-0.01%
2023/05/12	0.2	298.41	0	0.00	297.50	0.2	5,716	0.00%
2023/05/11	0.2	298.41	0	0.00	297.00	0.2	5,780	0.00%
2023/05/10	0	0.00	10	300.00	301.50	-10	5,829	-0.17%
2023/05/08	0	0.00	1	305.50	305.50	-1	5,872	-0.02%
2023/05/04	0.3	302.50	5	300.00	304.00	-4.7	6,033	-0.08%
2023/05/03	0	0.00	1	299.01	298.50	-1	6,051	-0.02%
2023/05/02	10	296.20	7	300.93	298.00	3	6,157	0.05%
2023/04/28	1	299.00	2	299.25	300.00	-1	6,268	-0.02%
2023/04/27	2	295.75	11.2	295.99	295.50	-9.2	6,235	-0.15%
2023/04/26	6.2	290.79	3	292.17	294.00	3.2	6,241	0.05%
2023/04/25	0.1	298.00	0.2	297.50	297.00	-0.1	6,177	0.00%
2023/04/20	1	306.00	1	308.50	306.50	0	6,150	0.00%
2023/04/19	14.2	306.24	0	0.00	305.50	14.2	6,182	0.23%
2023/04/18	2	308.25	0	0.00	307.50	2	6,219	0.03%
2023/04/17	3	310.67	2	310.00	310.00	1	6,239	0.02%
2023/04/14	14	311.71	12.3	315.63	314.50	1.7	6,200	0.03%
2023/04/13	0	0.00	0	299.00	300.50	0	5,923	0.00%
2023/04/12	0.1	299.75	1	301.50	298.50	-0.9	5,907	-0.01%
2023/04/07	1	293.00	0	0.00	294.00	1	5,841	0.02%
2023/04/06	2	294.75	0	0.00	294.50	2	5,812	0.03%
2023/03/31	0	0.00	7	300.00	301.00	-7	5,773	-0.12%
2023/03/30	2	294.50	0	0.00	295.50	2	5,729	0.03%
2023/03/29	1	295.50	0	0.00	295.50	1	5,736	0.02%
2023/03/28	0	0.00	6.4	298.63	298.50	-6.4	5,722	-0.11%
2023/03/27	1	300.00	1	300.00	300.00	0	5,663	0.00%
2023/03/24	0	0.00	4	299.38	300.50	-4	5,686	-0.07%
2023/03/23	1.2	293.88	0	0.00	294.50	1.2	5,641	0.02%
2023/03/22	0	0.00	1	297.50	295.00	-1	5,693	-0.02%
2023/03/21	0.1	293.00	0	290.50	293.00	0.1	5,745	0.00%
2023/03/15	4	288.00	1	290.00	289.00	3	5,803	0.05%
2023/03/14	1.1	286.95	0	0.00	285.00	1.1	5,821	0.02%
2023/03/10	1.2	289.70	0.2	290.00	290.00	1	5,743	0.02%
2023/03/09	0.2	296.99	0	0.00	295.50	0.2	5,756	0.00%
2023/03/08	3	297.50	0	0.00	298.50	3	5,826	0.05%
2023/03/07	3.2	301.57	6.2	303.31	301.50	-3.1	5,820	-0.05%
2023/03/06	0	0.00	1	291.00	290.00	-1	5,662	-0.02%
2023/03/02	0.1	288.00	0	0.00	289.50	0.1	5,714	0.00%
2023/03/01	59	290.50	0	0.00	289.50	59	5,716	1.03%
2023/02/24	2.1	287.36	0	0.00	286.50	2.1	5,699	0.04%
2023/02/23	2.1	290.50	0	0.00	290.00	2.1	5,649	0.04%
2023/02/22	5	292.20	0	0.00	290.00	5	5,588	0.09%
2023/02/17	0	0.00	0.7	294.79	294.50	-0.7	5,784	-0.01%
2023/02/16	1	298.50	2	298.25	299.00	-1	5,823	-0.02%
2023/02/15	0	0.00	1	292.50	293.00	-1	5,936	-0.02%
2023/02/13	0	0.00	1	295.00	294.00	-1	5,943	-0.02%
2023/02/10	1	291.00	0	0.00	294.00	1	5,965	0.02%
2023/02/09	9	291.67	0	0.00	292.00	9	5,975	0.15%
2023/02/08	2	297.00	2	297.00	296.00	0	5,896	0.00%
2023/02/07	0	0.00	0.7	295.50	296.00	-0.7	5,855	-0.01%
2023/02/03	1	299.50	7.1	299.23	301.50	-6.1	5,966	-0.10%
2023/02/02	0	0.00	2.2	297.30	298.00	-2.2	5,943	-0.04%
2023/02/01	0	0.00	0.1	292.00	294.50	-0.1	5,918	0.00%
2023/01/30	8	287.19	2	289.50	288.50	6	5,870	0.10%
2023/01/17	1.3	285.38	13	285.92	286.00	-11.7	5,796	-0.20%
2023/01/16	0	0.00	0.5	283.50	281.50	-0.5	5,822	-0.01%
2023/01/13	0	0.00	0.4	279.50	277.50	-0.4	5,821	-0.01%
2023/01/12	6.9	278.54	1	277.00	277.00	5.9	5,840	0.10%
2023/01/11	1	285.00	0	0.00	286.00	1	5,798	0.02%
2023/01/10	0	0.00	2	284.00	283.50	-2	5,843	-0.03%
2023/01/09	1	279.50	4	280.38	283.00	-3	5,912	-0.05%
2023/01/06	2	273.00	1	276.50	272.00	1	5,888	0.02%
2023/01/05	2	279.00	0	0.00	278.50	2	5,870	0.03%
2023/01/04	1	284.00	22	284.00	284.00	-21	5,910	-0.36%
2022/12/30	1	288.00	2	287.00	286.50	-1	6,022	-0.02%
2022/12/29	3	279.67	2	281.00	281.00	1	6,145	0.02%
2022/12/28	1	279.00	0	0.00	282.50	1	6,219	0.02%
2022/12/27	0	0.00	0	285.50	284.00	0	6,224	0.00%
2022/12/26	11	281.41	1	281.50	282.00	10	6,244	0.16%
2022/12/23	3	281.83	1	281.00	281.00	2	6,314	0.03%
2022/12/22	1	282.50	1	284.00	286.50	0	6,337	0.00%
2022/12/20	0.1	288.50	0	0.00	283.00	0.1	6,408	0.00%
2022/12/14	0	0.00	57.1	293.03	295.50	-57.1	6,367	-0.90%
2022/12/08	1	290.00	0	0.00	294.50	1	6,341	0.02%
2022/12/07	0	0.00	3.9	293.61	294.50	-3.9	6,355	-0.06%
2022/12/06	0	0.00	0	302.50	301.00	0	6,334	0.00%
2022/12/02	1	303.00	10	302.75	305.00	-9	6,404	-0.14%
2022/12/01	0	305.00	1	305.50	305.00	-1	6,403	-0.02%
2022/11/30	2	299.00	0	0.00	302.00	2	6,349	0.03%
2022/11/28	1	294.50	1	294.02	293.00	0	6,246	0.00%
2022/11/25	1	301.50	2	301.00	302.00	-1	6,239	-0.02%
2022/11/24	0	300.33	8.1	299.69	302.00	-8	6,203	-0.13%
2022/11/23	0	0.00	4	296.38	295.50	-4	6,181	-0.06%
2022/11/22	1	288.50	0	0.00	293.50	1	6,208	0.02%
2022/11/21	3	291.67	0	0.00	293.50	3	6,198	0.05%
2022/11/18	0	0.00	1	293.00	293.00	-1	6,158	-0.02%
2022/11/17	0	290.00	1.2	292.08	292.00	-1.2	6,157	-0.02%
2022/11/16	1	291.00	0	0.00	288.50	1	6,191	0.02%
2022/11/15	1	284.50	5.1	289.41	293.00	-4.1	6,108	-0.07%
2022/11/14	25.1	285.24	3.1	285.17	285.50	22	5,980	0.37%
2022/11/11	0	0.00	7.1	282.25	283.50	-7.1	5,919	-0.12%
2022/11/10	6	270.92	0	0.00	271.00	6	5,787	0.10%
2022/11/09	0	0.00	1	275.00	274.00	-1	5,787	-0.02%
2022/11/08	0	0.00	4	274.38	274.00	-4	5,811	-0.07%
2022/11/07	1	267.50	1	272.50	273.00	0	5,827	0.00%
2022/11/04	0	0.00	1	269.00	269.50	-1	5,873	-0.02%
2022/11/03	2	266.00	1	267.00	267.00	1	5,942	0.02%
2022/11/02	1	267.50	2	269.25	268.50	-1	5,982	-0.02%
2022/11/01	6	259.00	5	260.70	261.00	1	5,890	0.02%
2022/10/31	0.1	257.50	0	0.00	257.50	0.1	5,861	0.00%
2022/10/28	3	262.00	1	262.00	258.00	2	5,930	0.03%
2022/10/26	7.2	255.05	5	255.50	256.00	2.2	6,026	0.04%
2022/10/25	1.4	264.50	1	256.50	259.50	0.4	5,989	0.01%
2022/10/24	9	268.78	9	268.00	268.50	0	5,924	0.00%
2022/10/21	5	267.90	4	270.38	267.00	1	6,001	0.02%
2022/10/19	1	270.50	0	0.00	268.00	1	5,926	0.02%
2022/10/18	0	0.00	1	273.50	272.50	-1	5,938	-0.02%
2022/10/17	1	268.50	1	270.00	268.50	0	5,911	0.00%
2022/10/14	2	267.25	49	268.55	266.00	-47	5,871	-0.80%
2022/10/13	7	267.93	6.2	267.90	268.00	0.8	5,867	0.01%
2022/10/12	4	265.38	5.5	268.73	272.00	-1.5	5,811	-0.03%
2022/10/11	8	263.34	6	261.33	264.50	2	5,770	0.03%
2022/10/07	97.1	276.91	0	0.00	275.00	97.1	5,720	1.70%
2022/10/06	27	278.80	4.3	275.12	278.50	22.8	5,778	0.39%
2022/10/05	0	0.00	9	268.39	269.50	-9	5,777	-0.16%
2022/10/04	1	256.00	0	0.00	258.50	1	5,738	0.02%
2022/09/28	0.1	255.00	1	253.00	252.00	-0.9	5,843	-0.02%
2022/09/26	0	0.00	5	260.20	260.50	-5	5,877	-0.09%
2022/09/20	4	270.75	4.1	271.09	271.00	-0.1	6,062	0.00%
2022/09/19	5	265.70	5	269.40	269.00	0	6,091	0.00%
2022/09/16	12	268.00	9	265.50	264.50	3	6,157	0.05%
2022/09/15	4	266.00	4	271.00	270.50	0	6,167	0.00%
2022/09/14	9.1	264.18	9	269.17	268.00	0.1	6,154	0.00%
2022/09/12	1	268.50	2	271.25	270.00	-1	6,119	-0.02%
2022/09/08	5	267.00	3	267.50	268.00	2	6,155	0.03%
2022/09/07	1	253.50	1	257.00	257.00	0	6,129	0.00%
2022/09/02	0	0.00	2	254.50	255.00	-2	6,164	-0.03%
2022/09/01	0.1	255.50	0	0.00	258.50	0.1	6,131	0.00%
2022/08/30	1	264.50	1.1	264.12	264.00	-0.1	6,027	0.00%
2022/08/29	0.1	262.00	0.2	263.41	262.50	-0.1	6,025	0.00%
2022/08/26	0	268.50	0	0.00	268.00	0	5,979	0.00%
2022/08/24	1	266.50	1	270.00	267.00	0	5,926	0.00%
2022/08/23	1	266.00	0	0.00	266.00	1	5,986	0.02%
2022/08/18	0	0.00	0.1	271.50	272.50	-0.1	5,984	0.00%
2022/08/17	1	273.00	0	0.00	272.50	1	6,006	0.02%
2022/08/16	1	272.00	1	271.50	272.50	0	5,963	0.00%
2022/08/15	0	0.00	6.1	273.33	274.00	-6.1	5,951	-0.10%
2022/08/12	2	265.75	0	0.00	267.00	2	5,913	0.03%
2022/08/11	6	268.25	0.1	269.00	272.50	5.9	5,864	0.10%
2022/08/10	0	0.00	4.3	268.47	272.00	-4.3	5,811	-0.07%
2022/08/09	0	0.00	4.1	266.37	265.00	-4.1	5,751	-0.07%
2022/08/08	1	261.00	2.1	264.42	264.50	-1.1	5,692	-0.02%
2022/08/05	6	263.08	2	264.50	262.50	4	5,722	0.07%
2022/08/04	5	260.90	7.1	263.10	261.00	-2.1	5,712	-0.04%
2022/08/03	1	262.50	6	261.25	264.00	-5	5,587	-0.09%
2022/08/02	1	253.00	3	255.00	258.50	-2	5,541	-0.04%
2022/08/01	0	0.00	1.1	259.45	258.50	-1.1	5,448	-0.02%
2022/07/29	5	257.90	1	262.00	258.00	4	5,489	0.07%
2022/07/28	0	0.00	2.1	262.94	262.00	-2.1	5,405	-0.04%
2022/07/27	0	0.00	2.2	252.09	254.00	-2.2	5,264	-0.04%
2022/07/26	1	249.50	0	0.00	249.00	1	5,243	0.02%
2022/07/25	1	250.50	1	250.50	250.50	0	5,270	0.00%
2022/07/22	2.5	246.90	0.4	247.50	248.00	2.1	5,269	0.04%
2022/07/21	0	0.00	0.1	248.50	250.00	-0.1	5,285	0.00%
2022/07/20	0	0.00	1.2	250.70	249.00	-1.2	5,328	-0.02%
2022/07/15	0.5	245.00	2.1	245.49	245.00	-1.6	5,331	-0.03%
2022/07/14	1	239.00	3.1	240.36	239.50	-2	5,273	-0.04%
2022/07/13	0	0.00	37.1	238.95	239.50	-37.1	5,153	-0.72%
2022/07/12	0	0.00	2	231.00	231.00	-2	5,004	-0.04%
2022/07/08	0	0.00	2	227.50	227.50	-2	4,938	-0.04%
2022/07/07	0	0.00	2	217.25	221.00	-2	4,883	-0.04%
2022/07/06	6	214.25	0	0.00	210.50	6	4,852	0.12%
2022/07/05	1.1	218.18	0	0.00	220.50	1.1	4,823	0.02%
2022/07/04	0.2	218.00	0	0.00	219.00	0.2	4,779	0.00%
2022/07/01	0	0.00	1	222.00	221.50	-1	4,772	-0.02%
2022/06/30	1	222.00	0	0.00	221.50	1	4,734	0.02%
2022/06/29	2	225.25	0	0.00	227.50	2	4,712	0.04%
2022/06/27	1	239.00	1	239.00	236.50	0	4,642	0.00%
2022/06/23	0	0.00	2	233.50	234.00	-2	4,512	-0.04%
2022/06/22	1	227.50	0	0.00	226.50	1	4,468	0.02%
2022/06/21	0	0.00	3	229.50	232.50	-3	4,482	-0.07%
2022/06/20	0	0.00	0.3	221.50	220.00	-0.3	4,455	-0.01%
2022/06/17	0.1	224.92	5	225.50	227.00	-4.9	4,446	-0.11%
2022/06/16	0	0.00	1.1	228.23	227.50	-1.1	4,419	-0.02%
2022/06/15	5	224.00	0	0.00	225.00	5	4,488	0.11%
2022/06/13	2.1	227.76	2	230.00	228.00	0.1	4,603	0.00%
2022/06/10	1	236.00	0	0.00	237.00	1	4,633	0.02%
2022/06/06	1	232.50	2	238.50	239.00	-1	4,910	-0.02%
2022/06/01	1	240.00	1	240.00	241.50	0	5,167	0.00%
2022/05/31	0	0.00	1.1	239.00	241.50	-1.1	5,179	-0.02%
2022/05/30	0	0.00	0.2	236.50	238.50	-0.2	5,154	0.00%
2022/05/27	0	0.00	2	230.75	231.50	-2	5,161	-0.04%
2022/05/26	0.1	224.00	0	0.00	224.00	0.1	5,214	0.00%
2022/05/25	1	221.50	1	223.50	222.50	0	5,406	0.00%
2022/05/24	0.1	222.00	0	0.00	220.00	0.1	5,433	0.00%
2022/05/23	2	225.50	0	0.00	225.00	2	5,443	0.04%
2022/05/20	1	226.00	0	0.00	226.50	1	5,468	0.02%
2022/05/18	1.1	230.82	0	0.00	231.00	1.1	5,396	0.02%
2022/05/16	0.1	223.00	0	0.00	223.00	0.1	5,391	0.00%
2022/05/13	1	219.00	0	0.00	221.00	1	5,479	0.02%
2022/05/12	0.1	220.00	0	0.00	218.50	0.1	5,516	0.00%
2022/05/11	3	222.50	0	0.00	223.50	3	5,557	0.05%
2022/05/10	0.1	223.00	5	224.49	226.50	-4.9	5,575	-0.09%
2022/05/09	1.1	230.41	2	229.50	230.00	-0.9	5,570	-0.02%
2022/05/06	1.2	234.44	1	233.00	234.00	0.2	5,644	0.00%
2022/05/05	2	244.00	1	241.00	241.00	1	5,662	0.02%
2022/05/04	1	243.50	0	0.00	241.00	1	5,679	0.02%
2022/05/03	0.1	242.09	0	0.00	242.50	0.1	5,723	0.00%
2022/04/28	1	244.50	0	0.00	246.50	1	5,688	0.02%
2022/04/27	1	246.50	1	247.00	245.00	0	5,696	0.00%
2022/04/26	1	239.00	1	243.00	252.00	0	5,658	0.00%
2022/04/25	21.5	237.11	0	0.00	236.50	21.5	5,558	0.39%
2022/04/22	2.1	245.60	50	245.92	246.00	-47.9	5,492	-0.87%
2022/04/21	0	253.00	0	0.00	253.00	0	5,506	0.00%
2022/04/20	0.2	249.50	0	249.50	251.00	0.2	5,559	0.00%
2022/04/19	0.2	249.26	0	0.00	247.50	0.2	5,593	0.00%
2022/04/15	1.1	250.00	1	249.52	249.50	0.1	5,744	0.00%
2022/04/14	1	253.00	0	0.00	253.00	1	5,818	0.02%
2022/04/13	1	253.00	1	254.50	255.50	0	5,895	0.00%
2022/04/12	8.1	250.75	0	0.00	248.50	8.1	6,001	0.13%
2022/04/11	0.1	256.44	10	252.00	250.50	-9.9	6,165	-0.16%
2022/04/07	0.1	260.50	0	0.00	261.00	0.1	6,140	0.00%
2022/04/06	0.1	264.00	0	0.00	263.50	0.1	6,089	0.00%
2022/04/01	0.1	265.75	0	0.00	268.50	0.1	6,052	0.00%
2022/03/31	0	0.00	1.1	267.95	268.50	-1.1	6,046	-0.02%
2022/03/30	0	0.00	1	268.00	268.00	-1	6,023	-0.02%
2022/03/28	0	0.00	0.2	264.00	265.00	-0.2	5,983	0.00%
2022/03/25	0	0.00	0.1	269.00	268.00	-0.1	5,976	0.00%
2022/03/24	1	266.50	2.1	265.99	266.50	-1.1	5,949	-0.02%
2022/03/22	1.1	261.98	0	0.00	262.00	1.1	6,010	0.02%
2022/03/21	1	261.00	3.1	263.30	261.00	-2.1	6,015	-0.04%
2022/03/18	1	257.50	0	0.00	256.00	1	5,994	0.02%
2022/03/17	0	0.00	1.1	255.18	260.50	-1.1	5,919	-0.02%
2022/03/16	3.1	249.63	0	0.00	249.00	3.1	5,902	0.05%
2022/03/15	9	250.78	0	0.00	251.50	9	5,896	0.15%
2022/03/14	2.1	257.07	1	257.50	257.50	1.1	5,859	0.02%
2022/03/11	10	260.00	4.3	261.66	262.00	5.7	5,846	0.10%
2022/03/10	0	0.00	3.5	253.80	254.50	-3.5	5,727	-0.06%
2022/03/09	1.2	238.44	2	243.00	241.50	-0.8	5,639	-0.01%
2022/03/08	2.6	236.00	5	244.00	235.50	-2.5	5,627	-0.04%
2022/03/07	1.2	248.30	0	0.00	247.00	1.2	5,457	0.02%
2022/03/04	1.1	255.47	0	0.00	254.50	1.1	5,476	0.02%
2022/03/03	0	258.50	0	0.00	256.00	0	5,476	0.00%
2022/03/01	0	253.50	0	0.00	256.50	0	5,442	0.00%
2022/02/25	2.3	247.63	1	247.50	246.50	1.3	5,352	0.02%
2022/02/24	3.2	254.48	5	256.00	253.50	-1.8	5,188	-0.04%
2022/02/22	0.1	256.50	5	256.50	257.00	-4.9	5,131	-0.10%
2022/02/21	0.1	260.00	0	0.00	260.00	0.1	5,160	0.00%
2022/02/18	0	0.00	0	263.00	261.50	0	5,237	0.00%
2022/02/17	2	261.50	1	261.00	261.00	1	5,306	0.02%
2022/02/15	1	254.00	1	254.00	253.50	0	5,291	0.00%
2022/02/14	1.3	257.78	0	0.00	256.00	1.3	5,230	0.02%
2022/02/11	2	266.25	0	0.00	265.50	2	5,213	0.04%
2022/02/08	0	0.00	2.1	269.05	269.00	-2.1	5,328	-0.04%
2022/02/07	2	275.00	0	0.00	271.00	2	5,302	0.04%
2022/01/26	0	270.00	1	269.50	268.00	-1	5,277	-0.02%
2022/01/25	1.1	267.09	0.2	268.50	269.00	0.9	5,366	0.02%
2022/01/20	0.3	272.95	0	0.00	272.50	0.3	5,662	0.00%
2022/01/19	0	274.00	2	276.75	275.00	-2	5,660	-0.03%
2022/01/14	2	268.75	0	0.00	271.50	2	5,829	0.03%
2022/01/13	3.1	277.02	4	277.00	277.00	-0.9	5,810	-0.02%
2022/01/12	2.3	284.43	0	0.00	282.00	2.3	5,855	0.04%
2022/01/10	0	0.00	1	278.00	283.50	-1	5,990	-0.02%
2022/01/07	1	283.50	0.1	284.00	283.00	0.9	6,036	0.01%
2022/01/06	6	287.58	0	0.00	291.00	6	6,082	0.10%
2022/01/05	5	291.10	9.2	291.51	290.50	-4.2	6,030	-0.07%
2022/01/04	1.1	294.55	67.5	293.36	297.00	-66.4	5,941	-1.12%
2022/01/03	0	0.00	2	281.00	282.00	-2	5,736	-0.03%
2021/12/30	0	0.00	1	276.00	275.00	-1	5,703	-0.02%
2021/12/29	0.1	277.50	3	279.00	278.00	-3	5,763	-0.05%
2021/12/28	0.1	277.00	1	276.00	277.50	-1	5,852	-0.02%
2021/12/27	0	0.00	4.5	274.89	275.50	-4.5	5,913	-0.08%
2021/12/24	12	270.96	2	271.25	270.50	10	5,941	0.17%
2021/12/23	40.3	268.50	0	0.00	270.00	40.3	6,021	0.67%
2021/12/20	2	266.25	0	0.00	264.00	2	6,207	0.03%
2021/12/17	0	0.00	3	265.83	269.00	-3	6,287	-0.05%
2021/12/16	0	0.00	2	267.00	266.00	-2	6,256	-0.03%
2021/12/13	2	268.75	1.1	270.00	270.00	0.9	6,378	0.01%
2021/12/10	6.1	272.08	2	270.50	271.00	4.1	6,400	0.06%
2021/12/09	0	0.00	1	264.50	269.00	-1	6,351	-0.02%
2021/12/08	1	262.00	2.1	263.29	261.00	-1.1	6,361	-0.02%
2021/12/07	0	261.00	1	260.00	263.00	-1	6,367	-0.02%
2021/12/06	0	0.00	1	260.50	261.00	-1	6,362	-0.02%
2021/12/03	1	262.00	1	262.50	261.50	0	6,370	0.00%
2021/11/30	0	0.00	1	259.00	256.00	-1	6,421	-0.02%
2021/11/29	0.1	253.50	2.1	251.60	253.50	-2	6,344	-0.03%
2021/11/26	1.2	253.11	10	254.50	252.00	-8.9	6,397	-0.14%
2021/11/25	1	259.00	1	262.00	259.00	0	6,527	0.00%
2021/11/24	0	0.00	1	257.50	256.00	-1	6,515	-0.02%
2021/11/23	2	255.00	0	0.00	255.00	2	6,547	0.03%
2021/11/18	4	259.75	0	0.00	260.00	4	6,633	0.06%
2021/11/17	0	0.00	1	262.00	261.50	-1	6,621	-0.02%
2021/11/16	1.1	256.00	0	0.00	256.00	1.1	6,622	0.02%
2021/11/15	0	0.00	1	260.00	260.00	-1	6,688	-0.01%
2021/11/11	0	0.00	1	259.00	259.00	-1	6,996	-0.01%
2021/11/10	0	0.00	1	267.50	265.00	-1	7,023	-0.01%
2021/11/09	1	265.00	3.2	263.38	266.00	-2.2	7,005	-0.03%
2021/11/08	1.1	260.00	1.1	261.95	259.50	-0.1	6,981	0.00%
2021/11/05	2	258.25	8	259.75	262.00	-6	6,943	-0.09%
2021/11/04	0.1	253.50	4	253.75	253.50	-4	6,851	-0.06%
2021/11/03	3	247.00	0	0.00	247.00	3	6,809	0.04%
2021/11/02	3.1	255.58	4	253.49	252.00	-0.9	6,775	-0.01%
2021/11/01	1	256.02	2	253.00	257.50	-1	6,677	-0.01%
2021/10/29	1.1	246.95	1	249.00	245.00	0.1	6,571	0.00%
2021/10/28	5	249.00	2	249.50	252.50	3	6,545	0.05%
2021/10/27	2	243.00	0	0.00	244.50	2	6,488	0.03%
2021/10/26	2	245.25	1	245.00	244.50	1	6,511	0.02%
2021/10/25	0	0.00	0.1	244.50	242.50	-0.1	6,487	0.00%
2021/10/22	3.1	245.97	0	0.00	244.00	3.1	6,498	0.05%
2021/10/21	2.1	255.62	0	0.00	253.00	2.1	6,467	0.03%
2021/10/19	8.1	252.76	6.1	256.16	259.00	2	6,348	0.03%
2021/10/18	0	0.00	5	251.30	249.50	-5	6,260	-0.08%
2021/10/15	1	238.00	0	0.00	240.00	1	6,152	0.02%
2021/10/14	2	241.25	0	238.50	235.50	2	6,115	0.03%
2021/10/13	0.2	247.75	0	0.00	246.50	0.2	6,163	0.00%
2021/10/06	1	245.00	0	0.00	244.50	1	6,838	0.01%
2021/10/05	10.1	242.97	1	242.50	245.00	9.1	6,788	0.13%
2021/10/04	0.2	243.09	2	239.00	240.00	-1.8	6,716	-0.03%
2021/10/01	2.1	248.24	2	248.52	248.00	0.1	6,663	0.00%
2021/09/30	1.2	250.59	1	249.50	252.00	0.2	6,611	0.00%
2021/09/29	8.2	248.33	0	0.00	248.50	8.2	6,538	0.12%
2021/09/28	5.1	253.69	0	0.00	252.50	5.1	6,485	0.08%
2021/09/27	0.3	259.00	0	0.00	258.00	0.3	6,500	0.00%
2021/09/24	2	263.50	4	264.88	260.00	-2	6,478	-0.03%
2021/09/23	0.1	252.50	1	254.00	251.50	-1	6,459	-0.01%
2021/09/22	2.2	250.42	1	253.50	250.00	1.2	6,483	0.02%
2021/09/17	0.2	257.50	0	0.00	256.00	0.2	6,393	0.00%
2021/09/15	3.1	259.35	1	258.50	258.00	2.1	6,445	0.03%
2021/09/06	0	0.00	2	273.00	273.50	-2	6,572	-0.03%
2021/09/03	0	0.00	0.1	271.50	272.00	-0.1	6,531	0.00%
2021/09/02	3	268.83	0	0.00	268.50	3	6,505	0.05%
2021/09/01	1	272.00	1	271.50	272.00	0	6,509	0.00%
2021/08/31	9.6	267.99	1	270.50	270.50	8.6	6,447	0.13%
2021/08/30	1	276.00	0	0.00	279.50	1	6,302	0.02%
2021/08/27	0	0.00	1.2	278.50	279.00	-1.2	6,324	-0.02%
2021/08/26	1	277.00	2	276.50	276.50	-1	6,330	-0.02%
2021/08/25	0	276.50	2	276.00	277.50	-2	6,329	-0.03%
2021/08/23	0.2	270.00	1	268.00	270.00	-0.9	6,332	-0.01%
2021/08/20	3.5	264.06	0	0.00	263.00	3.5	6,313	0.05%
2021/08/19	3	270.33	0	0.00	269.00	3	6,388	0.05%
2021/08/18	0	268.00	1	261.35	267.00	-1	6,264	-0.02%
2021/08/17	6.3	266.32	0	0.00	262.00	6.3	6,120	0.10%
2021/08/16	0	0.00	0	278.83	279.00	0	5,946	0.00%
2021/08/13	0.2	272.50	0	0.00	274.00	0.2	5,988	0.00%
2021/08/12	1.1	275.69	0	0.00	276.50	1.1	6,034	0.02%
2021/08/11	2	278.99	0	0.00	280.00	2	6,028	0.03%
2021/08/10	5	278.81	0	0.00	278.00	5	6,107	0.08%
2021/08/09	1	279.00	2	281.50	281.50	-1	6,164	-0.02%
2021/08/06	4	285.50	0.1	287.00	285.00	4	6,230	0.06%
2021/08/05	5	286.40	2	286.00	287.00	3	6,349	0.05%
2021/08/04	2	286.25	0	0.00	286.50	2	6,560	0.03%
2021/08/03	2	286.00	1	294.50	287.50	1	6,696	0.01%
2021/08/02	2	285.25	0	0.00	287.00	2	6,630	0.03%
2021/07/30	5.3	286.90	45	287.44	287.00	-39.7	6,670	-0.60%
2021/07/29	4	291.63	1	296.00	291.50	3	6,744	0.04%
2021/07/28	1	288.00	0	0.00	292.00	1	6,843	0.01%
2021/07/27	3	292.67	0	0.00	292.00	3	6,954	0.04%
2021/07/26	2	299.00	0	0.00	299.00	2	7,031	0.03%
2021/07/23	0	0.00	4	306.00	304.00	-4	7,221	-0.06%
2021/07/22	1	302.50	3	304.33	303.00	-2	7,307	-0.03%
2021/07/21	2	302.25	1	306.00	306.00	1	7,336	0.01%
2021/07/20	5	300.60	3	298.50	300.00	2	7,312	0.03%
2021/07/19	4	310.86	2	308.00	308.00	2	7,352	0.03%
2021/07/16	1	320.50	1	318.50	319.50	0	7,368	0.00%
2021/07/15	4.4	324.77	3.2	324.59	320.50	1.2	7,429	0.02%
2021/07/14	5.1	322.43	21.1	318.98	323.00	-16	7,510	-0.21%
2021/07/13	0	0.00	1.5	309.67	307.00	-1.5	7,306	-0.02%
2021/07/12	0	0.00	12	298.25	299.50	-12	7,147	-0.17%
2021/07/09	2	295.99	4	295.00	295.00	-2	7,204	-0.03%
2021/07/08	0	0.00	5	300.00	301.50	-5	7,236	-0.07%
2021/07/07	0	0.00	11	302.05	303.50	-11	7,260	-0.15%
2021/07/05	0	302.00	1.1	302.53	304.00	-1.1	7,396	-0.01%
2021/07/02	1	303.00	0	0.00	299.00	1	7,426	0.01%
2021/07/01	3.2	300.87	0.2	303.00	297.50	3	7,406	0.04%
2021/06/30	0	0.00	7	302.36	303.00	-7	7,452	-0.09%
2021/06/29	0	0.00	5	299.40	299.50	-5	7,513	-0.07%
2021/06/28	1	297.50	1	297.50	297.00	0	7,553	0.00%
2021/06/25	1	295.00	3	295.67	295.00	-2	7,636	-0.03%
2021/06/24	9.2	289.86	0	0.00	290.00	9.2	7,589	0.12%
2021/06/23	2.1	295.26	1.1	296.00	296.00	1	7,550	0.01%
2021/06/22	1	294.00	1	299.50	296.00	0	7,564	0.00%
2021/06/21	0	297.50	0	0.00	294.00	0	7,547	0.00%
2021/06/18	1	305.50	1.3	300.61	299.50	-0.3	7,535	0.00%
2021/06/17	0.2	300.00	2.1	299.05	299.50	-1.9	7,434	-0.03%
2021/06/16	2	303.00	1	303.00	303.00	1	7,548	0.01%
2021/06/15	2	301.53	4.2	301.21	302.00	-2.2	7,627	-0.03%
2021/06/11	0	0.00	1	297.50	296.50	-1	7,614	-0.01%
2021/06/08	1	296.00	0	0.00	297.50	1	7,882	0.01%
2021/06/07	0	0.00	2	296.00	297.00	-2	8,083	-0.02%
2021/06/04	0	0.00	5	296.00	297.00	-5	8,210	-0.06%
2021/06/03	0	296.38	0	0.00	297.00	0	8,421	0.00%
2021/06/02	0	0.00	5	298.60	298.50	-5	8,510	-0.06%
2021/05/31	0	0.00	1	293.50	296.00	-1	8,755	-0.01%
2021/05/28	4	290.63	0.1	291.50	291.50	3.9	8,813	0.04%
2021/05/27	1	288.00	4	291.13	293.50	-3	8,955	-0.03%
2021/05/25	0	0.00	1	289.50	290.00	-1	9,278	-0.01%
2021/05/24	0	0.00	2	285.25	285.00	-2	9,379	-0.02%
2021/05/21	0	0.00	5.1	286.98	289.00	-5.1	9,496	-0.05%
2021/05/20	0	0.00	1	282.50	281.00	-1	9,525	-0.01%
2021/05/19	1.1	274.09	0.2	274.50	273.50	0.9	9,565	0.01%
2021/05/18	0	0.00	2	274.25	274.50	-2	9,817	-0.02%
2021/05/17	1	268.00	15	266.13	266.50	-14	10,280	-0.14%
2021/05/14	4	265.38	1	269.06	266.50	3	10,532	0.03%
2021/05/13	2	265.26	5	268.30	264.50	-3	10,530	-0.03%
2021/05/12	6.2	260.13	5.1	264.34	265.00	1.1	10,497	0.01%
2021/05/11	21	272.62	4	275.13	271.00	17	10,427	0.16%
2021/05/10	2	290.25	0	0.00	287.50	2	10,349	0.02%
2021/05/07	6	291.83	4.1	290.15	293.50	1.9	10,556	0.02%
2021/05/06	9.5	280.26	2.6	280.38	283.00	6.9	10,604	0.07%
2021/05/05	6.7	288.18	0.1	292.00	283.50	6.6	10,605	0.06%
2021/05/04	5	295.59	2.1	302.55	291.50	2.9	10,601	0.03%
2021/05/03	2.1	305.03	80.2	306.45	306.50	-78.1	10,520	-0.74%
2021/04/29	1.5	307.34	8.7	308.64	302.50	-7.2	10,571	-0.07%
2021/04/28	0.2	301.83	40	302.74	305.50	-39.9	10,525	-0.38%
2021/04/27	0	0.00	1	301.50	302.00	-1	10,594	-0.01%
2021/04/26	1.1	297.03	0	0.00	298.00	1.1	10,649	0.01%
2021/04/23	0	0.00	2	296.50	297.00	-2	11,017	-0.02%
2021/04/22	4.1	295.51	6.1	295.11	293.00	-2	11,200	-0.02%
2021/04/21	4	301.63	0	0.00	301.00	4	11,269	0.04%
2021/04/20	4	303.63	19.1	308.12	307.50	-15.1	11,321	-0.13%
2021/04/19	0	0.00	2.3	297.58	298.00	-2.3	11,243	-0.02%
2021/04/16	4	294.50	0	293.50	296.50	4	11,421	0.03%
2021/04/15	0.1	294.00	4	291.38	295.50	-3.9	11,843	-0.03%
2021/04/14	4	288.50	2	291.01	291.50	2	12,150	0.02%
2021/04/13	6	295.92	5	295.40	292.00	1	12,554	0.01%
2021/04/12	1	292.00	1.1	298.45	291.00	-0.1	12,759	0.00%
2021/04/09	5	299.00	0	0.00	299.00	5	12,786	0.04%
2021/04/08	0	0.00	4.1	298.38	297.00	-4.1	12,809	-0.03%
2021/04/07	0.1	298.50	6	296.83	298.50	-5.9	12,818	-0.05%
2021/04/06	8.1	298.93	0	0.00	298.00	8.1	12,773	0.06%
2021/04/01	3.1	292.08	9	294.56	295.50	-5.9	12,726	-0.05%
2021/03/31	4	290.75	3	290.83	288.00	1	12,593	0.01%
2021/03/30	1	289.00	5.7	291.27	292.50	-4.7	12,538	-0.04%
2021/03/29	2	287.75	1	287.00	288.00	1	12,459	0.01%
2021/03/26	1.1	286.55	0	0.00	288.00	1.1	12,493	0.01%
2021/03/25	0.2	283.00	33.1	282.97	284.00	-32.9	12,538	-0.26%
2021/03/24	0.1	285.00	0	0.00	285.50	0.1	12,556	0.00%
2021/03/23	2	288.25	2	288.25	288.00	0	12,582	0.00%
2021/03/22	0.1	286.50	1	284.50	287.00	-0.9	12,608	-0.01%
2021/03/19	6.5	283.97	4	284.88	283.00	2.5	12,739	0.02%
2021/03/18	1	289.00	2	289.50	288.00	-1	12,699	-0.01%
2021/03/17	0	0.00	2	281.78	284.00	-2	12,670	-0.02%
2021/03/16	0	283.50	2	284.00	282.00	-2	12,653	-0.02%
2021/03/15	1	280.00	1	279.50	277.50	0	12,623	0.00%
2021/03/12	4.1	282.00	8	283.69	282.00	-3.9	12,679	-0.03%
2021/03/11	7	275.79	10	276.55	281.50	-3	12,777	-0.02%
2021/03/10	5.5	267.14	1	270.00	265.00	4.5	12,730	0.04%
2021/03/09	3	263.01	2	261.75	263.50	1	12,665	0.01%
2021/03/08	30	273.73	3	276.83	270.50	27	12,526	0.22%
2021/03/05	8.1	275.58	0	0.00	275.00	8.1	12,528	0.06%
2021/03/04	10.1	281.42	2	281.50	281.00	8.1	12,597	0.06%
2021/03/03	4.2	288.86	0	0.00	289.00	4.2	12,531	0.03%
2021/03/02	1	295.00	16.2	292.46	288.00	-15.2	12,523	-0.12%
2021/02/26	22.2	285.03	4.5	287.22	280.50	17.7	12,443	0.14%
2021/02/25	3	292.17	3	297.17	294.50	0	12,163	0.00%
2021/02/24	2.4	296.72	0	0.00	294.00	2.4	12,077	0.02%
2021/02/23	3	300.17	2.1	299.98	303.00	0.9	11,987	0.01%
2021/02/22	14	301.36	9	303.00	301.00	5	11,955	0.04%
2021/02/19	7	299.71	2	301.00	300.00	5	11,887	0.04%
2021/02/18	17.2	307.81	9.1	306.61	306.00	8.1	11,834	0.07%
2021/02/17	3.1	295.38	14	294.14	299.50	-10.9	11,619	-0.09%
2021/02/05	19.2	279.86	5	280.40	280.50	14.2	11,080	0.13%
2021/02/04	0.5	287.50	0.1	286.00	287.00	0.4	10,881	0.00%
2021/02/03	4	285.13	1.2	286.03	284.00	2.8	10,819	0.03%
2021/02/02	6	286.08	1	286.50	286.00	5	10,738	0.05%
2021/02/01	6	282.58	2	282.75	285.00	4	10,605	0.04%
2021/01/29	7	291.86	6	295.75	282.50	1	10,611	0.01%
2021/01/28	2.1	290.02	3	287.00	287.50	-0.9	10,465	-0.01%
2021/01/27	2.1	286.36	387	286.26	287.50	-384.9	10,350	-3.72%	大賣/鉅額交易
2021/01/26	5	290.00	6	290.42	289.00	-1	10,236	-0.01%
2021/01/25	0.3	293.00	17	295.06	295.50	-16.7	10,157	-0.16%
2021/01/22	7.1	292.52	3.7	293.30	291.00	3.4	10,248	0.03%
2021/01/21	5.9	297.91	2.1	296.33	299.00	3.8	10,109	0.04%
2021/01/20	2	293.50	0	0.00	294.50	2	10,044	0.02%
2021/01/19	7	294.15	6	294.75	294.00	1	9,992	0.01%
2021/01/18	25.3	286.36	6.2	288.29	289.50	19.1	9,867	0.19%
2021/01/15	47.4	301.07	5.3	302.39	299.50	42.1	9,503	0.44%
2021/01/14	4	306.12	1.1	305.68	306.00	2.9	9,217	0.03%
2021/01/13	9	311.84	6	312.33	312.50	3	8,987	0.03%
2021/01/12	30	318.35	14	314.54	314.00	16	8,809	0.18%
2021/01/11	6	308.50	7.2	308.60	313.00	-1.2	8,579	-0.01%
2021/01/08	19.1	312.66	14.4	313.44	310.00	4.7	8,383	0.06%
2021/01/07	21.3	307.67	13	310.15	316.00	8.3	7,990	0.10%
2021/01/06	22.2	295.36	16	295.06	298.00	6.2	7,644	0.08%
2021/01/05	27	277.20	6.1	276.61	276.50	20.9	7,261	0.29%
2021/01/04	4.2	264.24	10	264.60	265.00	-5.8	7,118	-0.08%
2020/12/31	1	260.50	1	263.50	263.00	0	7,043	0.00%
2020/12/30	0	0.00	2	258.50	260.00	-2	7,019	-0.03%
2020/12/29	0	0.00	5	254.90	255.50	-5	7,001	-0.07%
2020/12/28	1	253.00	4	253.00	254.50	-3	7,092	-0.04%
2020/12/25	0	0.00	0.1	250.00	249.00	-0.1	7,102	0.00%
2020/12/23	1	248.00	0	0.00	248.00	1	7,158	0.01%
2020/12/22	5	248.40	0	0.00	247.00	5	7,235	0.07%
2020/12/21	0	0.00	6.1	251.87	258.00	-6.1	7,255	-0.08%
2020/12/18	1	246.00	1.3	248.23	248.00	-0.3	7,213	0.00%
2020/12/17	3	246.50	0	0.00	247.00	3	7,157	0.04%
2020/12/16	7.2	249.25	1	247.00	248.00	6.2	7,098	0.09%
2020/12/15	2	244.75	1	247.50	245.50	1	7,097	0.01%
2020/12/14	2	245.00	0	0.00	246.00	2	6,941	0.03%
2020/12/11	0	0.00	1	249.00	250.50	-1	6,871	-0.01%
2020/12/10	3	247.67	0	0.00	248.00	3	6,838	0.04%
2020/12/09	4	251.00	100	251.50	251.00	-96	6,814	-1.41%
2020/12/08	6.1	247.92	2.3	247.78	249.00	3.8	6,771	0.06%
2020/12/07	109	250.74	6	252.42	250.00	103	6,635	1.55%	大買/鉅額交易
2020/12/04	1	243.00	4	246.75	247.00	-3	6,466	-0.05%
2020/12/02	0	0.00	4	230.63	232.00	-4	6,322	-0.06%
2020/12/01	1	223.50	1	225.50	227.00	0	6,360	0.00%
2020/11/30	2	224.00	0	0.00	224.50	2	6,277	0.03%
2020/11/27	2	219.25	2	220.50	220.00	0	6,122	0.00%
2020/11/26	1	216.00	6	215.17	216.00	-5	6,102	-0.08%
2020/11/25	1	207.00	1	210.00	207.50	0	6,072	0.00%
2020/11/24	1	208.00	0	0.00	209.50	1	6,033	0.02%
2020/11/23	0	0.00	3	212.83	212.00	-3	6,041	-0.05%
2020/11/20	0	0.00	1	208.00	209.00	-1	5,974	-0.02%
2020/11/19	0	0.00	3	208.17	208.00	-3	5,955	-0.05%
2020/11/17	0.1	204.00	1	205.00	205.50	-0.9	6,011	-0.01%
2020/11/16	1	200.50	16	200.91	202.00	-15	6,079	-0.25%
2020/11/13	3	199.34	4	200.50	200.50	-1	6,028	-0.02%
2020/11/12	1	202.00	6	200.00	202.00	-5	6,023	-0.08%
2020/11/11	0	0.00	39	194.50	195.00	-39	5,885	-0.66%
2020/11/10	1	193.00	0	0.00	193.00	1	5,866	0.02%
2020/11/09	0	0.00	0.2	197.00	197.50	-0.2	5,906	0.00%
2020/11/06	0.1	194.50	17	194.29	194.50	-16.9	6,009	-0.28%
2020/11/05	0	0.00	1	189.50	189.50	-1	5,996	-0.02%
2020/11/04	10	191.00	1	192.00	192.00	9	5,991	0.15%
2020/11/03	3	187.50	0	0.00	188.00	3	6,046	0.05%
2020/11/02	5	186.20	2	188.00	188.00	3	6,107	0.05%
2020/10/30	3	191.17	0	0.00	190.00	3	6,184	0.05%
2020/10/29	1	196.00	1	197.00	195.00	0	6,153	0.00%
2020/10/28	2	201.00	1	203.50	200.50	1	6,284	0.02%
2020/10/27	0.2	200.00	8	199.63	203.00	-7.8	6,435	-0.12%
2020/10/22	0	0.00	1	195.00	194.50	-1	6,914	-0.01%
2020/10/21	1	197.50	3	198.33	196.50	-2	7,035	-0.03%
2020/10/16	0	0.00	1	195.00	195.00	-1	7,338	-0.01%
2020/10/15	0	0.00	1	195.00	194.50	-1	7,424	-0.01%
2020/10/13	1	192.00	3	194.00	194.50	-2	7,575	-0.03%
2020/10/12	2	193.50	0	0.00	196.00	2	7,604	0.03%
2020/10/08	0	0.00	1	192.00	193.00	-1	7,574	-0.01%
2020/10/07	2	189.25	1	191.50	191.00	1	7,607	0.01%
2020/10/06	0	0.00	3.5	190.29	191.50	-3.5	7,633	-0.05%
2020/10/05	1	190.50	4	191.38	189.50	-3	7,735	-0.04%
2020/09/30	3	188.50	1	188.50	189.00	2	7,780	0.03%
2020/09/29	4	185.25	0	0.00	185.00	4	7,853	0.05%
2020/09/28	5	179.50	2	180.50	182.50	3	7,926	0.04%
2020/09/25	3	178.67	1	176.50	176.50	2	8,133	0.02%
2020/09/24	1	180.00	2	182.50	183.00	-1	8,207	-0.01%
2020/09/23	0	0.00	2	188.00	185.00	-2	8,252	-0.02%
2020/09/22	2	186.25	0	0.00	185.50	2	8,288	0.02%
2020/09/21	0	0.00	1	191.00	190.00	-1	8,367	-0.01%
2020/09/17	0	0.00	1	190.50	191.00	-1	8,638	-0.01%
2020/09/15	0	0.00	2	189.75	188.50	-2	8,983	-0.02%
2020/09/14	1	188.00	1	188.50	189.00	0	9,198	0.00%
2020/09/11	1	186.50	1	187.50	187.50	0	9,408	0.00%
2020/09/09	1	180.50	1	181.50	184.00	0	9,624	0.00%
2020/09/07	3	182.33	3	180.67	182.00	0	9,760	0.00%
2020/09/04	6	186.00	2	186.25	186.00	4	9,838	0.04%
2020/09/03	2	192.00	1	191.00	191.50	1	9,881	0.01%
2020/09/01	3	187.67	2	190.00	190.50	1	10,200	0.01%
2020/08/31	3	191.33	1	190.00	189.00	2	10,210	0.02%
2020/08/28	1	191.50	1	192.50	194.00	0	10,300	0.00%
2020/08/27	2	192.50	1	193.00	193.50	1	10,476	0.01%
2020/08/25	2	197.00	0	0.00	195.50	2	10,654	0.02%
2020/08/24	1	195.00	4	195.88	197.00	-3	10,689	-0.03%
2020/08/21	7	190.29	6	191.25	191.00	1	10,666	0.01%
2020/08/20	7	198.29	4	191.74	190.50	3	10,526	0.03%
2020/08/19	1	203.00	0	0.00	200.00	1	10,394	0.01%
2020/08/18	3.5	201.07	2	202.00	201.50	1.5	10,373	0.01%
2020/08/17	0	0.00	1	204.00	204.00	-1	10,355	-0.01%
2020/08/14	2	201.75	1	202.00	201.50	1	10,369	0.01%
2020/08/13	3	200.00	3	201.33	201.50	0	10,366	0.00%
2020/08/12	1	196.50	2	197.75	198.50	-1	10,322	-0.01%
2020/08/11	4	200.75	2	199.75	199.50	2	10,220	0.02%
2020/08/10	1	202.50	0	0.00	201.50	1	10,180	0.01%
2020/08/07	2	201.00	3	200.83	200.50	-1	10,186	-0.01%
2020/08/06	3	201.83	1	204.50	204.50	2	10,203	0.02%
2020/08/05	4	205.25	2	203.75	204.50	2	10,186	0.02%
2020/08/04	7	206.00	3	205.83	207.50	4	10,090	0.04%
2020/08/03	3	204.50	202	203.85	202.50	-199	9,991	-1.99%	大賣/鉅額交易
2020/07/31	201	201.00	3	201.67	200.00	198	9,801	2.02%	大買/鉅額交易
2020/07/30	1	200.50	4	198.38	197.50	-3	9,591	-0.03%
2020/07/29	1	183.50	3	192.17	191.00	-2	9,357	-0.02%
2020/07/28	0	0.00	3	189.00	187.00	-3	9,273	-0.03%
2020/07/27	1	186.50	8	189.50	188.50	-7	9,361	-0.07%
2020/07/24	6	185.00	0	0.00	184.50	6	9,299	0.06%
2020/07/23	3	188.50	0	0.00	190.00	3	9,220	0.03%
2020/07/22	0	0.00	4	190.88	192.50	-4	9,198	-0.04%
2020/07/21	1	184.00	6	187.33	185.50	-5	9,011	-0.06%
2020/07/20	5	180.00	1	181.00	182.00	4	8,932	0.04%
2020/07/17	0	0.00	4	188.00	184.00	-4	8,887	-0.05%
2020/07/16	0	0.00	1	185.00	185.00	-1	8,791	-0.01%
2020/07/15	2	184.75	1	184.50	184.50	1	8,756	0.01%
2020/07/14	0	0.00	1	184.00	185.00	-1	8,739	-0.01%
2020/07/13	1	184.00	1	186.50	186.50	0	8,712	0.00%
2020/07/10	1	179.50	9	182.50	183.50	-8	8,784	-0.09%
2020/07/09	1	183.00	2	182.50	180.50	-1	8,750	-0.01%
2020/07/08	1	177.00	0	0.00	179.50	1	8,643	0.01%
2020/07/07	3	175.83	0	0.00	175.00	3	8,588	0.03%
2020/07/06	1	175.50	8	175.19	176.50	-7	8,511	-0.08%
2020/07/03	1	169.50	6	169.25	169.50	-5	8,319	-0.06%
2020/07/02	0	0.00	1	165.50	165.50	-1	8,224	-0.01%
2020/07/01	4	169.75	0	0.00	169.50	4	8,169	0.05%
2020/06/30	4	168.25	0	0.00	167.50	4	8,096	0.05%
2020/06/29	2	167.25	0	0.00	168.50	2	8,034	0.02%
2020/06/23	0	0.00	3	166.33	170.00	-3	7,789	-0.04%
2020/06/22	0	0.00	3	167.67	169.00	-3	7,631	-0.04%
2020/06/19	0	0.00	4	165.38	166.50	-4	7,541	-0.05%
2020/06/18	0	0.00	4	162.38	162.50	-4	7,329	-0.05%
2020/06/16	1	157.00	1	157.00	157.00	0	7,248	0.00%
2020/06/15	1	153.50	0	0.00	153.00	1	7,265	0.01%
2020/06/12	0	0.00	1	155.00	155.00	-1	7,240	-0.01%
2020/06/11	3	157.00	1	161.50	156.50	2	7,220	0.03%
2020/06/10	5	160.70	2	160.25	160.50	3	7,181	0.04%
2020/06/09	2	160.00	11	158.09	159.00	-9	7,355	-0.12%
2020/06/08	16	154.63	1	154.50	155.00	15	7,223	0.21%
2020/06/05	0	0.00	7	153.86	153.50	-7	7,217	-0.10%
2020/06/04	4	152.75	11	152.95	152.50	-7	7,195	-0.10%
2020/06/03	0	0.00	15	150.27	151.50	-15	7,156	-0.21%
2020/06/02	0	0.00	6	145.00	145.00	-6	6,973	-0.09%
2020/06/01	0	0.00	19	142.26	144.00	-19	6,888	-0.28%
2020/05/28	5	138.00	0	0.00	139.00	5	6,715	0.07%
2020/05/27	0	0.00	5	141.00	141.00	-5	6,761	-0.07%
2020/05/22	5	138.00	0	0.00	138.00	5	6,852	0.07%
2020/05/20	0	0.00	5	141.00	141.00	-5	6,857	-0.07%
2020/05/19	0	0.00	1	140.50	141.00	-1	6,855	-0.01%
2020/05/18	1	137.50	0	0.00	137.00	1	6,816	0.01%
2020/05/15	6	138.00	0	0.00	138.50	6	6,829	0.09%
2020/05/14	0	0.00	10	141.60	140.00	-10	6,788	-0.15%
2020/05/13	0	0.00	1	140.00	140.50	-1	6,751	-0.01%
2020/05/12	1	138.00	0	0.00	137.00	1	6,687	0.01%
2020/05/11	1	140.50	0	0.00	140.00	1	6,679	0.01%
2020/05/08	0	0.00	4	140.13	140.00	-4	6,704	-0.06%
2020/05/06	1	138.00	1	137.00	138.50	0	6,732	0.00%
2020/05/05	2	137.50	0	0.00	139.00	2	6,692	0.03%
2020/05/04	4	135.00	0	0.00	136.00	4	6,700	0.06%
2020/04/30	10	140.00	27	140.76	140.00	-17	6,627	-0.26%
2020/04/29	0	0.00	1	135.50	138.00	-1	6,460	-0.02%
2020/04/28	0	0.00	2	135.00	135.00	-2	6,480	-0.03%
2020/04/27	0	0.00	1	135.00	133.50	-1	6,652	-0.02%
2020/04/23	1	130.00	0	0.00	129.50	1	6,769	0.01%
2020/04/21	3	128.50	2	131.50	128.50	1	6,834	0.01%
2020/04/20	2	132.00	0	0.00	131.00	2	6,824	0.03%
2020/04/17	1	135.00	2	136.00	134.50	-1	6,786	-0.01%
2020/04/16	6	134.08	1	134.00	134.00	5	6,778	0.07%
2020/04/15	9	136.78	8	136.88	136.50	1	6,857	0.01%
2020/04/14	0	0.00	1	127.50	132.00	-1	6,752	-0.01%
2020/04/13	1	125.50	0	0.00	125.00	1	6,728	0.01%
2020/04/10	0	0.00	1	128.50	128.00	-1	6,762	-0.01%
2020/04/08	0	0.00	2	123.50	125.00	-2	6,739	-0.03%
2020/04/07	3	121.17	1	121.00	121.00	2	6,709	0.03%
2020/04/06	1	117.50	0	0.00	119.00	1	6,804	0.01%
2020/04/01	1	120.50	1	119.00	120.00	0	6,727	0.00%
2020/03/27	0	0.00	8	120.00	118.00	-8	6,654	-0.12%
2020/03/25	8	119.00	0	0.00	119.00	8	6,698	0.12%
2020/03/17	1	117.00	1	114.00	115.50	0	6,554	0.00%
2020/03/13	6	116.08	3	115.83	120.00	3	6,356	0.05%
2020/03/12	6	128.08	0	0.00	123.50	6	6,073	0.10%
2020/03/11	2	134.00	0	0.00	133.00	2	5,867	0.03%
2020/03/09	10	135.15	0	0.00	133.00	10	5,776	0.17%
2020/03/06	5	139.50	0	0.00	138.50	5	5,654	0.09%
2020/03/05	0	0.00	10	142.25	142.50	-10	5,654	-0.18%
2020/03/02	2	138.00	0	0.00	138.00	2	5,835	0.03%
2020/02/27	6	140.00	0	0.00	140.00	6	5,910	0.10%
2020/02/25	10	140.50	1	140.50	141.00	9	5,806	0.15%
2020/02/24	1	141.50	0	0.00	141.50	1	5,792	0.02%
2020/02/21	1	144.50	0	0.00	144.50	1	5,787	0.02%
2020/02/20	1	142.50	0	0.00	144.00	1	5,860	0.02%
2020/02/18	10	142.50	0	0.00	142.00	10	5,914	0.17%
2020/02/14	0	0.00	2	146.50	146.50	-2	5,939	-0.03%
2020/02/13	0	0.00	33	145.44	145.50	-33	5,910	-0.56%
2020/02/12	2	142.50	0	0.00	144.00	2	5,916	0.03%
2020/02/11	10	142.00	0	0.00	142.50	10	5,928	0.17%
2020/02/10	8	142.00	0	0.00	143.00	8	6,084	0.13%
2020/02/07	1	143.50	0	0.00	143.50	1	6,221	0.02%
2020/02/06	0	0.00	10	146.75	147.00	-10	6,445	-0.16%
2020/02/05	0	0.00	2	144.00	145.50	-2	6,521	-0.03%
2020/02/04	0	0.00	11	142.68	142.50	-11	6,507	-0.17%
2020/02/03	12	139.50	10	139.00	140.50	2	6,618	0.03%
2020/01/31	5	143.00	1	146.00	143.00	4	6,656	0.06%
2020/01/30	6	145.92	1	149.50	143.00	5	6,897	0.07%
2020/01/20	11	152.05	11	151.91	152.50	0	6,756	0.00%
2020/01/17	0	0.00	6	151.83	152.00	-6	6,685	-0.09%
2020/01/16	0	0.00	6	150.25	151.00	-6	6,757	-0.09%
2020/01/15	2	148.25	0	0.00	148.50	2	6,755	0.03%
2020/01/14	1	150.50	2	150.25	151.00	-1	6,760	-0.01%
2020/01/13	0	0.00	1	149.50	149.50	-1	6,828	-0.01%
2020/01/10	1	151.00	5	154.00	151.00	-4	6,891	-0.06%
2020/01/09	1	150.50	12	152.04	152.00	-11	6,880	-0.16%
2020/01/08	1	147.50	0	0.00	148.00	1	6,866	0.01%
2020/01/07	7	147.00	2	148.75	149.00	5	6,885	0.07%
2020/01/06	1	149.00	0	0.00	149.00	1	7,018	0.01%
2020/01/03	1	150.00	0	0.00	151.50	1	7,172	0.01%
2019/12/30	0	0.00	22	151.80	152.00	-22	7,322	-0.30%
2019/12/27	11	148.00	0	0.00	148.00	11	7,179	0.15%
2019/12/26	5	146.50	0	0.00	146.00	5	7,226	0.07%
2019/12/24	1	146.00	0	0.00	146.50	1	7,488	0.01%
2019/12/20	15	147.27	2	147.25	146.50	13	8,017	0.16%
2019/12/19	5	150.00	0	0.00	150.50	5	8,048	0.06%
2019/12/18	0	0.00	20	149.45	150.00	-20	8,014	-0.25%
2019/12/17	0	0.00	2	147.50	149.50	-2	8,012	-0.02%
2019/12/16	0	0.00	5	147.30	148.50	-5	7,995	-0.06%
2019/12/13	1	145.00	0	0.00	145.50	1	7,920	0.01%
2019/12/12	5	143.00	2	143.50	143.00	3	7,841	0.04%
2019/12/11	0	0.00	1	142.50	142.50	-1	7,878	-0.01%
2019/12/10	0	0.00	2	143.00	142.50	-2	7,874	-0.03%
2019/12/09	0	0.00	5	143.10	143.00	-5	7,882	-0.06%
2019/12/06	0	0.00	1	141.50	141.50	-1	7,794	-0.01%
2019/12/05	1	140.00	0	0.00	140.50	1	7,745	0.01%
2019/12/04	10	139.50	0	0.00	140.00	10	7,709	0.13%
2019/12/03	5	140.00	0	0.00	141.50	5	7,734	0.06%
2019/12/02	0	0.00	2	140.25	140.50	-2	7,742	-0.03%
2019/11/29	0	0.00	7	141.29	140.00	-7	7,695	-0.09%
2019/11/28	0	0.00	11	141.05	142.00	-11	7,588	-0.14%
2019/11/27	1	138.50	1	139.50	139.00	0	7,523	0.00%
2019/11/25	1	138.50	2	138.50	138.50	-1	7,374	-0.01%
2019/11/21	2	135.50	10	135.60	137.50	-8	7,509	-0.11%
2019/11/20	1	137.00	30	137.00	137.00	-29	7,488	-0.39%
2019/11/19	1	139.50	1	139.50	139.50	0	7,466	0.00%
2019/11/18	0	0.00	3	135.33	136.50	-3	7,375	-0.04%
2019/11/15	1	133.50	0	0.00	133.50	1	7,406	0.01%
2019/11/14	2	135.00	1	134.50	134.50	1	7,315	0.01%
2019/11/13	0	0.00	1	135.50	135.50	-1	7,322	-0.01%
2019/11/11	1	139.00	16	138.47	138.00	-15	7,248	-0.21%
2019/11/08	2	140.00	1	141.50	139.50	1	7,220	0.01%
2019/11/07	2	138.50	1	138.00	139.50	1	7,145	0.01%
2019/11/06	3	142.00	6	143.08	140.50	-3	6,929	-0.04%
2019/11/05	8	139.13	5	139.80	141.00	3	6,785	0.04%
2019/11/04	1	134.00	0	0.00	134.50	1	6,596	0.02%
2019/11/01	8	134.00	5	134.00	133.50	3	6,568	0.05%
2019/10/31	1	134.00	0	0.00	134.00	1	6,637	0.02%
2019/10/30	3	133.67	2	134.00	135.50	1	6,636	0.02%
2019/10/29	9	135.72	0	0.00	134.00	9	6,593	0.14%
2019/10/28	0	0.00	6	140.50	140.50	-6	6,289	-0.10%
2019/10/25	0	0.00	3	140.17	139.50	-3	6,228	-0.05%
2019/10/24	2	139.25	2	139.25	139.50	0	6,184	0.00%
2019/10/23	6	137.33	0	0.00	137.50	6	6,128	0.10%
2019/10/22	0	0.00	1	137.00	136.50	-1	6,120	-0.02%
2019/10/21	1	135.00	0	0.00	136.00	1	6,087	0.02%
2019/10/18	0	0.00	1	135.50	136.50	-1	5,989	-0.02%
2019/10/17	7	133.86	0	0.00	134.00	7	5,908	0.12%
2019/10/15	5	133.00	0	0.00	133.00	5	5,871	0.09%
2019/10/14	1	133.00	4	131.75	133.00	-3	5,856	-0.05%
2019/10/09	6	128.58	0	0.00	127.00	6	5,664	0.11%
2019/10/07	0	0.00	1	133.50	133.50	-1	5,436	-0.02%
2019/10/04	5	131.60	3	131.67	131.50	2	5,370	0.04%
2019/10/03	1	132.50	0	0.00	133.00	1	5,228	0.02%
2019/10/02	1	134.50	0	0.00	134.50	1	5,192	0.02%
2019/10/01	16	133.50	1	134.00	134.00	15	5,106	0.29%
2019/09/27	4	132.00	2	132.75	132.50	2	4,987	0.04%
2019/09/26	37	135.74	0	0.00	134.00	37	4,848	0.76%
2019/09/25	17	137.35	0	0.00	136.00	17	4,679	0.36%
2019/09/24	6	143.75	0	0.00	143.00	6	4,409	0.14%
2019/09/20	1	147.50	0	0.00	145.50	1	4,329	0.02%
2019/09/19	1	148.50	2	149.00	148.50	-1	4,250	-0.02%
2019/09/18	2	146.00	2	146.50	146.50	0	4,300	0.00%
2019/09/17	1	145.00	0	0.00	145.50	1	4,318	0.02%
2019/09/05	0	0.00	1	147.00	147.50	-1	4,620	-0.02%
2019/09/04	1	146.00	0	0.00	145.50	1	4,576	0.02%
2019/09/02	1	146.00	0	0.00	146.00	1	4,626	0.02%
2019/08/30	5	146.00	1	147.00	146.50	4	4,674	0.09%
2019/08/29	1	143.50	16	144.03	143.50	-15	4,697	-0.32%
2019/08/28	1	144.50	1	144.50	144.50	0	4,739	0.00%
2019/08/27	5	146.00	0	0.00	145.50	5	4,837	0.10%
2019/08/26	6	145.50	0	0.00	145.00	6	4,872	0.12%
2019/08/23	5	148.00	0	0.00	148.50	5	4,880	0.10%
2019/08/22	2	151.00	0	0.00	149.50	2	4,935	0.04%
2019/08/21	0	0.00	6	150.92	150.00	-6	5,274	-0.11%
2019/08/20	0	0.00	12	151.42	152.00	-12	5,325	-0.23%
2019/08/19	2	148.25	0	0.00	148.00	2	5,406	0.04%
2019/08/16	6	146.92	0	0.00	146.50	6	5,531	0.11%
2019/08/13	5	148.00	0	0.00	148.00	5	5,697	0.09%
2019/08/08	0	0.00	10	151.00	150.50	-10	5,799	-0.17%
2019/08/07	0	0.00	2	150.25	149.50	-2	5,834	-0.03%
2019/08/06	6	147.83	0	0.00	148.50	6	5,902	0.10%
2019/08/05	1	149.00	0	0.00	148.50	1	5,832	0.02%
2019/08/02	10	148.50	5	149.50	152.50	5	5,845	0.09%
2019/08/01	6	154.58	6.1	155.06	153.00	-0.1	5,810	0.00%
2019/07/31	0	0.00	1	151.00	151.50	-1	5,702	-0.02%
2019/07/30	0	0.00	1	149.00	149.00	-1	5,719	-0.02%
2019/07/29	1	150.50	0	0.00	150.00	1	5,816	0.02%
2019/07/25	1	150.50	1	150.00	149.50	0	5,956	0.00%
2019/07/24	2	151.00	7	151.79	151.50	-5	5,931	-0.08%
2019/07/19	2	149.00	1	150.00	148.00	1	5,882	0.02%
2019/07/18	6	148.17	0	0.00	147.50	6	5,889	0.10%
2019/07/15	0	0.00	1	152.00	154.50	-1	5,707	-0.02%
2019/07/04	5	154.00	0	0.00	155.00	5	5,949	0.08%
2019/07/02	0	0.00	10	155.50	155.00	-10	6,103	-0.16%
2019/07/01	10	159.50	0	0.00	160.50	10	6,084	0.16%
2019/06/28	0	0.00	6	156.83	157.50	-6	6,021	-0.10%
2019/06/27	5	154.00	0	0.00	156.00	5	6,059	0.08%
2019/06/25	1	154.50	1	155.00	155.00	0	6,109	0.00%
2019/06/21	0	0.00	33	159.08	159.50	-33	6,074	-0.54%
2019/06/20	0	0.00	3	159.00	159.00	-3	5,974	-0.05%
2019/06/19	0	0.00	5.1	156.51	158.00	-5.1	6,030	-0.08%
2019/06/18	0	0.00	7	153.36	152.00	-7	6,140	-0.11%
2019/06/17	0	0.00	5	151.80	153.00	-5	6,239	-0.08%
2019/06/14	0	0.00	21	150.00	148.00	-21	6,291	-0.33%
2019/06/11	0	0.00	1	151.50	151.00	-1	6,477	-0.02%
2019/06/05	1	147.00	0	0.00	146.00	1	6,915	0.01%
2019/06/04	0	0.00	6	150.00	149.50	-6	6,928	-0.09%
2019/06/03	0	0.00	1	147.00	148.00	-1	6,907	-0.01%
2019/05/31	0	0.00	1	142.50	142.50	-1	6,862	-0.01%
2019/05/30	7	142.07	1	142.50	142.50	6	6,859	0.09%
2019/05/27	1	140.50	0	0.00	140.00	1	6,841	0.01%
2019/05/24	0	0.00	2	139.00	140.00	-2	6,832	-0.03%
2019/05/23	2	137.00	0	0.00	136.50	2	6,779	0.03%
2019/05/22	3	141.33	0	0.00	140.50	3	6,709	0.04%
2019/05/20	1	143.50	2	144.50	145.00	-1	6,728	-0.01%
2019/05/17	1	142.00	0	0.00	142.50	1	6,712	0.01%
2019/05/16	1	146.00	0	0.00	144.00	1	6,741	0.01%
2019/05/15	1	148.50	0	0.00	147.50	1	6,796	0.01%
2019/05/10	3	150.00	0	0.00	150.50	3	6,939	0.04%
2019/05/09	2	152.00	0	0.00	151.00	2	6,955	0.03%
2019/05/07	2	156.00	0	0.00	155.50	2	6,969	0.03%
2019/05/06	3	154.83	1	154.00	153.50	2	7,030	0.03%
2019/05/03	1	161.00	0	0.00	160.50	1	7,026	0.01%
2019/04/30	25	161.64	0	0.00	162.50	25	7,030	0.36%
2019/04/19	1	159.00	0	0.00	159.00	1	7,897	0.01%
2019/04/18	5	160.80	0	0.00	161.00	5	8,008	0.06%
2019/04/17	4	162.63	1	162.00	162.00	3	8,229	0.04%
2019/04/16	1	161.50	3	162.00	162.00	-2	8,448	-0.02%
2019/04/15	6	162.42	0	0.00	162.00	6	8,716	0.07%
2019/04/11	2	164.25	0	0.00	165.50	2	8,791	0.02%
2019/04/10	0	0.00	2	166.00	166.00	-2	8,729	-0.02%
2019/04/09	1	162.50	0	0.00	164.00	1	8,641	0.01%
2019/04/08	18	161.58	3	164.83	165.00	15	8,634	0.17%
2019/04/03	10	160.50	0	0.00	160.00	10	8,495	0.12%
2019/04/02	0	0.00	0.5	157.00	157.50	-0.5	8,453	-0.01%
2019/04/01	1	156.50	0	0.00	156.00	1	8,408	0.01%
2019/03/29	4	158.25	0	0.00	159.00	4	8,306	0.05%
2019/03/27	0	0.00	2	162.50	162.50	-2	8,437	-0.02%
2019/03/26	0	0.00	2.4	160.79	162.00	-2.4	8,422	-0.03%
2019/03/25	0	0.00	19	156.82	156.00	-19	8,371	-0.23%
2019/03/22	76	161.05	5	161.70	161.50	71	8,319	0.85%
2019/03/21	0	0.00	8	158.38	160.50	-8	8,304	-0.10%
2019/03/20	0	0.00	7	155.43	155.50	-7	8,223	-0.09%
2019/03/19	33	151.97	2	153.25	154.50	31	8,133	0.38%
2019/03/18	0	0.00	6	150.58	151.50	-6	8,092	-0.07%
2019/03/15	1	149.00	0	0.00	149.00	1	8,039	0.01%
2019/03/14	0	0.00	1	149.50	150.00	-1	7,943	-0.01%
2019/03/13	11	148.00	0	0.00	148.00	11	7,944	0.14%
2019/03/12	12	146.46	8	146.44	144.00	4	7,799	0.05%
2019/03/08	3	150.67	0	0.00	150.50	3	7,599	0.04%
2019/03/05	9	153.28	0	0.00	153.50	9	7,930	0.11%
2019/03/04	0	0.00	1	159.50	157.00	-1	7,920	-0.01%
2019/02/26	0	0.00	55	153.09	152.50	-55	7,707	-0.71%
2019/02/22	0	0.00	1	154.00	154.00	-1	7,763	-0.01%
2019/02/20	0	0.00	1	154.50	154.50	-1	7,734	-0.01%
2019/02/19	0	0.00	1	152.50	152.50	-1	7,654	-0.01%
2019/02/13	0	0.00	1	153.50	153.50	-1	7,584	-0.01%
2019/02/12	10	152.50	0	0.00	153.00	10	7,515	0.13%
2019/01/30	10	150.50	15	151.40	151.00	-5	7,521	-0.07%
2019/01/29	11	148.27	0	0.00	149.00	11	7,570	0.15%
2019/01/28	1	151.50	2	152.75	152.00	-1	7,533	-0.01%
2019/01/25	0	0.00	4	155.00	154.00	-4	7,685	-0.05%
2019/01/24	6	152.83	17	151.71	152.50	-11	7,789	-0.14%
2019/01/22	0	0.00	2	151.00	151.50	-2	8,212	-0.02%
2019/01/21	0	0.00	1.9	151.52	152.00	-1.9	8,306	-0.02%
2019/01/18	5	148.80	0	0.00	150.50	5	8,328	0.06%
2019/01/17	9	152.11	1	153.50	150.00	8	8,329	0.10%
2019/01/16	0	0.00	1	149.00	149.50	-1	8,293	-0.01%
2019/01/15	0	0.00	19	148.66	150.00	-19	8,237	-0.23%
2019/01/11	6	142.25	0	0.00	142.00	6	8,003	0.07%
2019/01/10	0	0.00	13	144.46	145.00	-13	7,900	-0.16%
2019/01/09	0	0.00	5	143.70	144.50	-5	7,862	-0.06%
2019/01/08	2	139.75	12	140.17	140.50	-10	7,698	-0.13%
2019/01/07	2	136.50	22	134.55	138.00	-20	7,555	-0.26%
2019/01/03	0	0.00	13	129.31	130.00	-13	7,520	-0.17%
2019/01/02	1	127.00	0	0.00	127.00	1	7,561	0.01%
2018/12/28	4	129.50	0	0.00	129.50	4	7,724	0.05%
2018/12/27	0	0.00	1	128.00	127.50	-1	7,887	-0.01%
2018/12/25	0	0.00	2	126.75	127.00	-2	8,121	-0.02%
2018/12/21	4	129.13	0	0.00	128.00	4	9,013	0.04%
2018/12/20	102	132.99	0	0.00	133.00	102	9,149	1.11%	大買/鉅額交易
2018/12/19	0	0.00	2	132.50	132.50	-2	9,063	-0.02%
2018/12/13	2	131.00	7	130.86	131.00	-5	9,134	-0.05%
2018/12/11	2	127.00	2	129.00	128.00	0	9,172	0.00%
2018/12/06	0	0.00	2	127.00	127.50	-2	9,369	-0.02%
2018/12/05	5	128.50	0	0.00	129.00	5	9,360	0.05%
2018/12/04	5	128.00	3	129.67	130.00	2	9,435	0.02%
2018/12/03	7	129.71	0	0.00	130.00	7	9,468	0.07%
2018/11/30	3	127.83	0	0.00	130.00	3	9,397	0.03%
2018/11/29	0	0.00	9	130.50	128.50	-9	9,248	-0.10%
2018/11/27	0	0.00	4	124.88	126.50	-4	9,194	-0.04%
2018/11/26	15	122.17	7	123.00	122.00	8	9,369	0.09%
2018/11/23	11.4	119.60	0	0.00	120.00	11.4	9,678	0.12%
2018/11/22	8	122.69	0	0.00	121.00	8	10,201	0.08%
2018/11/21	6	124.25	1	126.00	125.50	5	10,420	0.05%
2018/11/20	2	125.25	4	125.50	125.50	-2	10,316	-0.02%
2018/11/19	1	128.00	0	0.00	127.50	1	10,278	0.01%
2018/11/16	4	127.00	0	0.00	128.50	4	10,284	0.04%
2018/11/14	0	0.00	1	129.00	130.00	-1	10,159	-0.01%
2018/11/13	5	125.50	1	128.50	129.00	4	10,116	0.04%
2018/11/12	3	128.50	3	129.17	128.50	0	10,074	0.00%
2018/11/09	1	127.50	0	0.00	128.00	1	10,063	0.01%
2018/11/08	11	130.14	4	130.88	130.00	7	10,040	0.07%
2018/11/07	8	129.06	3	129.50	130.00	5	10,001	0.05%
2018/11/06	7	127.14	9	127.06	127.50	-2	9,993	-0.02%
2018/11/05	11	127.82	2	130.25	129.00	9	9,888	0.09%
2018/11/02	5	129.40	2	128.50	129.00	3	9,831	0.03%
2018/11/01	3	130.17	1	130.00	130.00	2	9,705	0.02%
2018/10/31	0	0.00	51	128.75	130.00	-51	9,490	-0.54%
2018/10/30	0	0.00	7	123.36	125.00	-7	9,097	-0.08%
2018/10/29	4	120.00	2	121.00	119.50	2	8,878	0.02%
2018/10/26	3	122.00	3	120.17	121.50	0	8,811	0.00%
2018/10/25	2	122.25	5	122.30	121.50	-3	8,785	-0.03%
2018/10/24	20	119.65	1	119.50	123.00	19	8,712	0.22%
2018/10/23	0	0.00	17	120.50	120.00	-17	8,660	-0.20%
2018/10/22	0	0.00	1	120.00	122.50	-1	8,704	-0.01%
2018/10/19	0	0.00	3	119.33	118.50	-3	8,672	-0.03%
2018/10/18	0	0.00	2	119.25	119.50	-2	8,657	-0.02%
2018/10/17	7	119.00	1	120.00	117.00	6	8,641	0.07%
2018/10/16	1	117.50	9	119.00	119.00	-8	8,558	-0.09%
2018/10/15	1	117.50	0	0.00	117.00	1	8,498	0.01%
2018/10/12	307	117.36	0	0.00	118.50	307	8,417	3.65%	大買/鉅額交易
2018/10/11	10	111.05	3	111.17	111.50	7	8,264	0.08%
2018/10/09	0	0.00	1	117.50	117.50	-1	8,067	-0.01%
2018/10/08	9	114.78	5	116.00	114.50	4	8,002	0.05%
2018/10/05	3	118.00	7	121.36	118.50	-4	7,868	-0.05%
2018/10/04	5	123.00	1	123.50	123.50	4	7,750	0.05%
2018/10/03	6	125.50	1	125.00	125.00	5	7,668	0.07%
2018/10/02	17	127.82	3	127.00	128.00	14	7,578	0.18%
2018/10/01	23	131.13	6	129.67	129.50	17	7,478	0.23%
2018/09/28	6	129.83	26	129.06	131.00	-20	7,307	-0.27%
2018/09/27	4	125.25	5	124.80	125.50	-1	6,958	-0.01%
2018/09/25	2	120.00	0	0.00	120.00	2	6,701	0.03%
2018/09/21	0	0.00	3	121.00	119.00	-3	6,672	-0.04%
2018/09/20	0	0.00	4	120.75	120.00	-4	6,626	-0.06%
2018/09/19	0	0.00	1	120.50	119.50	-1	6,571	-0.02%
2018/09/18	3	119.83	6	120.00	120.00	-3	6,572	-0.05%
2018/09/17	12	118.83	2	120.25	120.00	10	6,529	0.15%
2018/09/14	11	117.23	8	116.00	116.50	3	6,406	0.05%
2018/09/13	2	116.50	0	0.00	116.00	2	6,389	0.03%
2018/09/12	8	116.69	0	0.00	116.50	8	6,347	0.13%
2018/09/11	0	0.00	1	119.00	118.50	-1	6,300	-0.02%
2018/09/10	3	117.50	2	119.50	119.50	1	6,288	0.02%
2018/09/07	3	120.33	1	119.00	120.50	2	6,297	0.03%
2018/09/06	2	120.00	0	0.00	121.50	2	6,211	0.03%
2018/09/05	4	122.25	3	123.00	122.00	1	6,193	0.02%
2018/09/04	3	124.17	19	124.16	124.00	-16	6,157	-0.26%
2018/09/03	23	122.67	0	0.00	121.50	23	6,137	0.37%
2018/08/31	16.3	122.56	4	122.25	123.00	12.3	6,083	0.20%
2018/08/30	34	122.71	13	122.38	121.00	21	5,859	0.36%
2018/08/29	10	118.65	13	118.50	118.50	-3	5,525	-0.05%
2018/08/28	1	112.00	20	111.43	112.00	-19	4,938	-0.38%
2018/08/24	1	104.00	0	0.00	104.50	1	4,706	0.02%
2018/08/20	0	0.00	1	106.00	105.00	-1	4,785	-0.02%
2018/08/13	0	0.00	1	106.00	105.00	-1	4,806	-0.02%
2018/08/10	3	106.50	1	106.00	106.00	2	4,780	0.04%
2018/08/08	0	0.00	3	109.00	109.50	-3	4,738	-0.06%
2018/08/07	0	0.00	3	107.50	108.00	-3	4,754	-0.06%
2018/08/03	0	0.00	1	108.50	108.00	-1	4,818	-0.02%
2018/08/02	1	107.50	6	107.83	106.50	-5	4,838	-0.10%
2018/08/01	0	0.00	2	107.25	107.50	-2	4,820	-0.04%
2018/07/30	0	0.00	3	107.00	104.50	-3	4,968	-0.06%
2018/07/27	1	105.50	2	108.50	108.00	-1	4,951	-0.02%
2018/07/26	3	105.00	0	0.00	104.50	3	5,047	0.06%
2018/07/25	1	104.00	0	0.00	103.50	1	5,140	0.02%
2018/07/18	0	0.00	1	105.00	105.00	-1	5,671	-0.02%
2018/07/12	1	101.50	0	0.00	101.50	1	5,945	0.02%
2018/07/10	1	103.00	0	0.00	102.50	1	5,980	0.02%
2018/07/09	0	0.00	1	103.00	102.00	-1	6,078	-0.02%
2018/07/06	7	99.00	1	99.50	99.20	6	6,187	0.10%
2018/07/05	2	98.75	0	0.00	98.90	2	6,144	0.03%
2018/07/04	4	102.00	0	0.00	101.50	4	6,001	0.07%
2018/07/03	2	104.00	0	0.00	104.00	2	5,982	0.03%
2018/07/02	2	105.25	0	0.00	104.50	2	5,999	0.03%
2018/06/29	7	108.71	6	107.75	109.50	1	5,980	0.02%
2018/06/28	0	0.00	10	107.75	107.00	-10	5,902	-0.17%
2018/06/27	1.3	108.12	6	107.92	107.50	-4.7	5,882	-0.08%
2018/06/21	1	111.00	0	0.00	110.50	1	5,847	0.02%
2018/06/19	9	110.78	0	0.00	110.50	9	6,028	0.15%
2018/06/15	6	113.25	0	0.00	113.50	6	6,015	0.10%
2018/06/14	0	0.00	0	114.50	114.00	0	6,025	0.00%
2018/06/13	2	117.25	3	117.00	117.00	-1	6,070	-0.02%
2018/06/12	3	116.00	3	115.83	115.00	0	6,134	0.00%
2018/06/11	0	0.00	2	117.00	116.50	-2	6,112	-0.03%
2018/06/08	1	112.50	1	113.50	113.50	0	6,015	0.00%
2018/06/07	1	113.50	4	113.88	113.50	-3	5,962	-0.05%
2018/06/06	2	112.50	0	0.00	113.00	2	6,038	0.03%
2018/06/05	3	112.00	0	0.00	112.00	3	6,142	0.05%
2018/06/04	0	0.00	2	113.75	114.50	-2	6,145	-0.03%
2018/06/01	1	112.50	2	114.00	114.50	-1	6,148	-0.02%
2018/05/31	1	111.50	0	0.00	111.00	1	6,123	0.02%
2018/05/30	2	112.00	0	0.00	112.00	2	6,035	0.03%
2018/05/25	2.5	114.41	0	0.00	115.00	2.5	6,139	0.04%
2018/05/11	1	113.50	13	115.27	114.00	-12	6,146	-0.20%
2018/05/10	0	0.00	1	115.50	115.00	-1	6,092	-0.02%
2018/05/09	0	0.00	3	113.17	113.00	-3	6,041	-0.05%
2018/05/08	4	114.50	0	0.00	114.50	4	6,026	0.07%
2018/05/07	2	113.00	0	0.00	112.00	2	5,916	0.03%
2018/05/03	2	106.00	0	0.00	104.00	2	5,706	0.04%
2018/04/27	1	109.50	0	0.00	110.00	1	5,526	0.02%
2018/04/26	1	109.00	0	0.00	110.00	1	5,608	0.02%
2018/04/24	2	110.25	1	111.50	111.50	1	5,640	0.02%
2018/04/23	2	115.00	0	0.00	114.50	2	5,572	0.04%
2018/04/20	2	118.00	0	0.00	119.00	2	5,540	0.04%
2018/04/18	1	118.50	0	0.00	120.00	1	5,417	0.02%
2018/04/17	7	119.57	2	120.25	120.00	5	5,419	0.09%
2018/04/16	1	121.00	0	0.00	121.50	1	5,386	0.02%
2018/04/13	1	121.00	0	0.00	120.50	1	5,338	0.02%
2018/04/12	3	123.67	0	0.00	123.50	3	5,212	0.06%
2018/04/11	4	127.38	0	0.00	126.50	4	5,060	0.08%
2018/04/10	1	127.50	2	128.00	127.50	-1	5,064	-0.02%
2018/03/29	0	0.00	2	128.50	130.00	-2	5,147	-0.04%
2018/03/27	7	130.07	1	129.00	131.50	6	5,139	0.12%
2018/03/26	3	126.33	0	0.00	127.00	3	5,070	0.06%
2018/03/23	3	127.83	0	0.00	128.00	3	4,954	0.06%
2018/03/22	1	130.50	6	130.83	130.00	-5	4,823	-0.10%
2018/03/19	0	0.00	2	134.50	134.50	-2	4,704	-0.04%
2018/03/16	2	136.00	0	0.00	136.00	2	4,649	0.04%
2018/03/15	4	136.50	0	0.00	136.50	4	4,569	0.09%
2018/03/12	2	136.00	0	0.00	135.50	2	4,581	0.04%
2018/03/09	4	136.88	1	136.50	135.50	3	4,492	0.07%
2018/03/08	0	0.00	1	137.00	137.00	-1	4,425	-0.02%
2018/03/01	0	0.00	2	138.50	139.50	-2	4,601	-0.04%
2018/02/27	1	140.00	5	140.00	139.00	-4	4,674	-0.09%
2018/02/26	2	140.50	0	0.00	139.50	2	4,733	0.04%
2018/02/12	5	135.30	0	0.00	135.00	5	4,873	0.10%
2018/02/09	2	132.00	0	0.00	134.50	2	4,935	0.04%
2018/02/08	1	137.00	0	0.00	137.00	1	4,890	0.02%
2018/02/07	1	137.00	0	0.00	137.00	1	4,959	0.02%
2018/02/06	7	137.57	7	137.50	138.50	0	4,932	0.00%
2018/02/05	2	145.00	0	0.00	145.00	2	4,842	0.04%
2018/01/31	0	0.00	1	146.50	147.00	-1	5,023	-0.02%
2018/01/30	0	0.00	1	146.50	146.00	-1	5,010	-0.02%
2018/01/29	7	145.79	0	0.00	146.50	7	5,007	0.14%
2018/01/24	0	0.00	1	147.50	148.00	-1	5,101	-0.02%
2018/01/23	7	147.29	7	150.00	147.50	0	5,113	0.00%
2018/01/22	0	0.00	26	147.13	149.00	-26	4,988	-0.52%
2018/01/19	0	0.00	1	144.50	144.50	-1	4,846	-0.02%
2018/01/18	6	143.08	16	142.81	143.00	-10	4,788	-0.21%
2018/01/17	7	139.00	5	139.00	139.00	2	4,719	0.04%
2018/01/16	2.3	139.57	9	139.28	140.00	-6.7	4,687	-0.14%
2018/01/15	2	137.00	0	0.00	137.00	2	4,663	0.04%
2018/01/12	3	136.00	0	0.00	136.50	3	4,699	0.06%
2018/01/11	9	136.83	0	0.00	136.50	9	4,674	0.19%
2018/01/10	1	138.50	0	0.00	138.50	1	4,667	0.02%
2018/01/03	3	139.50	0	0.00	139.00	3	5,157	0.06%
2018/01/02	6	140.00	0	0.00	141.00	6	5,128	0.12%