台達電 (2308)-元大-新盛券商分點個股進出

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
391.0
漲跌
▲2.5
漲幅
+0.64%
成交量
4,793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－元大-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛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
2024/12/03	0.2	391.00	19	391.68	391.00	-18.8	7,516	-0.25%
2024/12/02	0	0.00	1	390.00	388.50	-1	7,536	-0.01%
2024/11/29	1.1	377.48	0	0.00	381.00	1.1	7,599	0.01%
2024/11/28	3.3	380.97	2	383.00	384.00	1.3	7,649	0.02%
2024/11/27	0.1	388.25	0.1	387.50	386.00	0	7,629	0.00%
2024/11/26	1	387.51	0	390.00	387.50	1	7,635	0.01%
2024/11/25	0	395.17	0	0.00	393.50	0	7,628	0.00%
2024/11/22	0.2	388.06	2	390.50	394.00	-1.8	7,571	-0.02%
2024/11/21	7.5	378.23	4	378.75	381.00	3.5	7,534	0.05%
2024/11/20	3.2	386.36	0	0.00	386.50	3.2	7,441	0.04%
2024/11/19	3	384.33	0	387.00	388.00	3	7,535	0.04%
2024/11/18	1.1	385.03	0	0.00	386.50	1.1	7,543	0.01%
2024/11/15	1	386.01	0	0.00	386.00	1	7,582	0.01%
2024/11/14	1.3	389.94	1	391.50	389.00	0.2	7,641	0.00%
2024/11/13	3.3	393.05	0.1	395.00	393.50	3.2	7,645	0.04%
2024/11/12	0.1	403.50	1	407.91	397.00	-0.9	7,692	-0.01%
2024/11/11	0.1	399.99	0	0.00	401.00	0.1	7,586	0.00%
2024/11/08	0	400.00	2	401.25	400.00	-2	7,706	-0.03%
2024/11/07	7.1	399.86	0	0.00	399.00	7.1	7,841	0.09%
2024/11/06	3	398.50	2	402.50	403.00	1	7,971	0.01%
2024/11/05	0	397.50	1.4	397.91	398.50	-1.4	8,102	-0.02%
2024/11/04	2	392.97	4	390.75	395.00	-2	8,386	-0.02%
2024/11/01	17.4	393.87	0.3	393.33	390.50	17.1	8,611	0.20%
2024/10/30	0.3	402.46	0	406.00	404.00	0.3	8,750	0.00%
2024/10/29	1	401.39	25.1	398.42	406.00	-24.1	8,911	-0.27%
2024/10/28	0	409.13	4.5	407.29	405.00	-4.5	9,072	-0.05%
2024/10/25	1	399.50	6.1	399.66	402.00	-5.1	9,079	-0.06%
2024/10/24	5	394.70	0	0.00	393.50	5	9,179	0.05%
2024/10/23	0.1	399.00	2.1	400.46	398.50	-2	9,346	-0.02%
2024/10/22	0.2	400.50	2.1	404.39	404.50	-1.9	9,460	-0.02%
2024/10/21	0	400.00	4.2	400.08	400.00	-4.1	9,638	-0.04%
2024/10/18	1	401.50	13.2	400.84	402.00	-12.2	9,715	-0.13%
2024/10/17	0.1	387.29	1	390.50	392.00	-0.9	9,709	-0.01%
2024/10/16	3.1	388.18	2	391.99	389.00	1.1	9,732	0.01%
2024/10/15	2.2	393.79	5.2	397.49	398.50	-3	9,728	-0.03%
2024/10/14	0.1	385.38	4	384.02	387.50	-3.9	9,701	-0.04%
2024/10/11	11	382.32	1.1	383.97	380.00	9.9	9,785	0.10%
2024/10/09	0.7	381.14	0	0.00	381.50	0.7	9,933	0.01%
2024/10/08	9	378.50	6.5	378.70	382.00	2.6	10,061	0.03%
2024/10/07	6.5	369.88	1	371.50	372.50	5.5	10,198	0.05%
2024/10/04	24.4	368.82	1	369.93	366.00	23.3	10,262	0.23%
2024/10/01	1	383.00	0.1	384.50	384.50	0.9	10,168	0.01%
2024/09/30	3.3	386.76	0.2	385.50	380.50	3.1	10,210	0.03%
2024/09/27	4	399.50	1.1	401.14	400.00	2.9	10,239	0.03%
2024/09/26	13.1	396.39	1.2	397.42	396.00	11.9	10,276	0.12%
2024/09/25	1	396.50	1.4	398.71	398.00	-0.4	10,290	0.00%
2024/09/24	0.3	390.20	0	0.00	397.00	0.3	10,388	0.00%
2024/09/23	0.2	392.00	5	390.50	390.50	-4.8	10,459	-0.05%
2024/09/20	0	0.00	0.1	395.00	387.00	-0.1	10,602	0.00%
2024/09/19	0.1	386.00	2	386.48	391.50	-2	10,772	-0.02%
2024/09/18	1	380.01	0	381.00	380.00	1	10,899	0.01%
2024/09/16	2	382.51	0.3	382.28	385.50	1.7	11,245	0.02%
2024/09/13	1	385.45	0	0.00	385.00	1	11,445	0.01%
2024/09/12	0.2	383.83	1.4	386.62	389.00	-1.2	11,822	-0.01%
2024/09/11	0.3	364.81	0	0.00	364.50	0.3	11,858	0.00%
2024/09/10	2.3	369.33	3	369.00	369.00	-0.7	11,969	-0.01%
2024/09/09	3.1	364.00	0.2	364.57	362.50	2.9	12,010	0.02%
2024/09/06	0.2	376.00	2	373.46	375.50	-1.8	12,102	-0.02%
2024/09/05	0	377.34	1.1	379.57	369.00	-1.1	12,154	-0.01%
2024/09/04	2.5	373.45	0	0.00	372.00	2.5	12,210	0.02%
2024/09/03	0.1	395.92	6	395.17	392.50	-5.9	12,133	-0.05%
2024/09/02	2.2	398.32	0.1	394.50	394.50	2.1	12,204	0.02%
2024/08/30	0	401.90	6	402.50	399.50	-6	12,314	-0.05%
2024/08/29	1.1	397.32	1	398.00	397.50	0.1	12,348	0.00%
2024/08/28	0.1	398.80	1	400.50	400.50	-0.9	12,435	-0.01%
2024/08/27	0	397.17	3.1	393.04	400.00	-3	12,725	-0.02%
2024/08/26	6.3	398.81	1	403.50	395.00	5.3	12,834	0.04%
2024/08/23	0	401.00	0	0.00	402.00	0	12,905	0.00%
2024/08/22	0	0.00	0.2	399.50	402.00	-0.2	13,069	0.00%
2024/08/21	1.7	400.14	0	0.00	400.00	1.7	13,296	0.01%
2024/08/20	0	402.79	0.1	404.50	402.50	-0.1	13,237	0.00%
2024/08/19	0.1	406.28	10.3	406.05	404.50	-10.2	13,330	-0.08%
2024/08/15	1	412.48	2.2	407.57	409.00	-1.2	13,279	-0.01%
2024/08/14	0	0.00	6.5	406.34	409.00	-6.5	13,290	-0.05%
2024/08/13	2.1	399.98	6.2	398.99	399.50	-4.1	13,253	-0.03%
2024/08/12	3.1	400.25	5.6	402.41	399.00	-2.5	13,226	-0.02%
2024/08/09	0	390.00	4.2	390.74	387.50	-4.2	13,111	-0.03%
2024/08/08	5	379.30	4.1	381.02	377.00	1	12,930	0.01%
2024/08/07	8.1	378.67	8.8	382.03	379.50	-0.7	12,816	-0.01%
2024/08/06	13.3	365.42	26.2	365.01	373.00	-12.9	12,676	-0.10%
2024/08/05	14.4	351.73	0	0.00	351.00	14.4	12,374	0.12%
2024/08/02	20.3	397.00	2.2	399.27	390.00	18.1	12,095	0.15%
2024/08/01	7	422.72	4.2	424.39	424.00	2.8	11,844	0.02%
2024/07/31	10.1	414.00	6.1	414.87	414.50	4	11,706	0.03%
2024/07/30	3.6	394.10	1	399.50	400.00	2.6	11,768	0.02%
2024/07/29	1.2	397.08	4.1	397.93	396.00	-2.9	11,820	-0.02%
2024/07/26	0.1	386.33	1	386.99	388.00	-0.9	11,765	-0.01%
2024/07/23	2.2	385.46	3.1	387.37	389.50	-0.9	11,693	-0.01%
2024/07/22	5.8	389.61	3.2	375.42	373.50	2.5	11,746	0.02%
2024/07/19	5.2	396.85	5.3	399.13	399.00	-0.1	11,627	0.00%
2024/07/18	3.1	399.87	2.3	401.08	401.50	0.8	11,573	0.01%
2024/07/17	2.1	408.38	2	411.25	411.00	0.1	11,491	0.00%
2024/07/16	3.1	412.99	1.1	412.95	412.50	2	11,483	0.02%
2024/07/15	2	416.00	0.2	416.13	415.00	1.8	11,559	0.02%
2024/07/12	2	422.00	0	0.00	422.00	2	11,624	0.02%
2024/07/11	8.1	419.61	10.8	431.74	434.00	-2.8	11,595	-0.02%
2024/07/10	1.1	411.52	10.5	418.27	420.50	-9.4	11,619	-0.08%
2024/07/09	1.1	410.38	3.1	405.94	410.00	-2	11,493	-0.02%
2024/07/08	13.3	402.46	17.4	400.77	402.00	-4.1	11,323	-0.04%
2024/07/05	2.2	390.14	1.3	389.49	387.00	0.9	11,237	0.01%
2024/07/04	0.1	381.60	0.8	382.02	382.00	-0.7	11,163	-0.01%
2024/07/03	2.2	379.90	13.4	379.90	379.50	-11.2	11,115	-0.10%
2024/07/02	2.1	384.03	1	387.50	383.00	1.1	11,125	0.01%
2024/07/01	1	389.99	2.3	393.65	390.50	-1.3	11,049	-0.01%
2024/06/28	2.2	390.55	1.1	394.07	387.50	1.1	11,059	0.01%
2024/06/27	3	383.16	1.2	384.16	386.50	1.9	11,020	0.02%
2024/06/26	0	385.58	2.1	384.88	385.00	-2.1	11,092	-0.02%
2024/06/25	0.8	382.98	8.9	382.11	387.00	-8.1	11,016	-0.07%
2024/06/24	0	375.21	4.1	379.18	376.50	-4.1	10,916	-0.04%
2024/06/21	20.9	381.39	18.3	381.07	383.00	2.6	11,037	0.02%
2024/06/20	1	366.02	1.4	369.59	369.50	-0.4	10,927	0.00%
2024/06/19	1.5	365.61	17.1	366.65	367.00	-15.7	11,721	-0.13%
2024/06/18	1.1	347.11	1.1	350.73	348.00	0	11,846	0.00%
2024/06/17	5.1	352.64	4	361.09	352.00	1.1	11,887	0.01%
2024/06/14	0.2	351.64	3	355.00	353.50	-2.8	11,972	-0.02%
2024/06/13	1	347.48	10	349.85	353.50	-9	11,908	-0.08%
2024/06/12	1	345.50	5	348.00	344.00	-4	11,875	-0.03%
2024/06/11	3.2	336.27	0	0.00	340.50	3.2	11,852	0.03%
2024/06/07	0	340.17	0	342.50	345.00	0	11,881	0.00%
2024/06/06	8	347.63	6.4	346.93	345.00	1.7	11,944	0.01%
2024/06/05	2	339.50	17.7	343.54	346.00	-15.7	11,985	-0.13%
2024/06/04	0.1	335.00	4.6	339.09	336.50	-4.5	12,343	-0.04%
2024/06/03	4.1	332.08	13.1	336.81	337.00	-9	12,315	-0.07%
2024/05/31	2.1	326.47	14.4	329.92	325.00	-12.2	12,302	-0.10%
2024/05/30	5.5	330.81	0	0.00	330.00	5.5	12,123	0.05%
2024/05/29	5.4	345.94	3.3	345.58	341.50	2.1	12,215	0.02%
2024/05/28	0.1	351.49	205	348.31	346.50	-204.9	12,124	-1.69%	大賣/鉅額交易
2024/05/27	3.1	344.92	13.5	340.28	346.00	-10.3	12,030	-0.09%
2024/05/24	3	329.16	1.3	331.57	328.00	1.7	11,851	0.01%
2024/05/23	2.2	330.77	9.2	332.70	329.50	-7	11,778	-0.06%
2024/05/22	1.1	328.42	3.5	326.50	327.50	-2.4	11,744	-0.02%
2024/05/21	0.2	319.20	0	321.50	318.50	0.2	11,677	0.00%
2024/05/20	1.3	318.61	1.3	320.65	318.00	0	11,705	0.00%
2024/05/17	0.1	322.00	3.6	322.51	322.50	-3.6	11,644	-0.03%
2024/05/16	0.5	322.50	6.3	322.15	320.00	-5.9	11,623	-0.05%
2024/05/15	2.5	319.44	1	322.89	319.00	1.5	11,678	0.01%
2024/05/14	1	316.50	1.2	316.13	316.00	-0.2	11,858	0.00%
2024/05/13	6.2	315.48	2.1	315.99	316.50	4.1	11,891	0.03%
2024/05/10	3.2	319.66	2	319.01	319.00	1.2	11,859	0.01%
2024/05/09	3.2	323.56	4.1	323.62	323.00	-0.9	11,854	-0.01%
2024/05/08	3.2	321.04	1.1	321.06	321.00	2.1	11,988	0.02%
2024/05/07	4.3	323.11	7.7	323.74	326.00	-3.3	12,034	-0.03%
2024/05/06	11.1	326.65	3	322.01	322.00	8.1	12,002	0.07%
2024/05/03	1.5	328.73	11.6	328.26	327.50	-10.1	11,871	-0.09%
2024/05/02	3.7	308.98	1	310.50	309.50	2.7	11,660	0.02%
2024/04/30	0.1	321.48	0.1	322.99	320.50	0	11,552	0.00%
2024/04/29	0.9	319.14	2.8	320.77	321.00	-1.9	11,523	-0.02%
2024/04/26	3.7	308.12	11.9	314.56	315.00	-8.2	11,528	-0.07%
2024/04/25	4.2	308.54	5.7	305.98	306.00	-1.5	11,440	-0.01%
2024/04/24	1.2	300.52	4.1	303.87	304.00	-2.9	11,454	-0.03%
2024/04/23	3.6	298.67	2.1	297.84	297.50	1.5	11,630	0.01%
2024/04/22	4.3	300.49	3	299.01	300.00	1.3	11,707	0.01%
2024/04/19	6.6	299.65	1.1	300.54	298.50	5.5	11,655	0.05%
2024/04/18	4.3	304.11	16.6	307.86	309.00	-12.3	11,503	-0.11%
2024/04/17	7	297.85	30.1	296.79	300.50	-23	11,382	-0.20%
2024/04/16	18.8	296.41	5.6	297.65	293.00	13.2	11,428	0.12%
2024/04/15	9.5	308.82	13.3	309.72	308.00	-3.9	11,364	-0.03%
2024/04/12	2.6	317.89	67	316.99	317.00	-64.4	11,250	-0.57%
2024/04/11	13.8	319.91	2.2	319.35	319.50	11.6	11,177	0.10%
2024/04/10	7	330.76	0.1	330.46	328.00	7	10,983	0.06%
2024/04/09	0.2	334.67	6.2	333.88	334.00	-6	10,950	-0.05%
2024/04/08	2.5	334.28	4	338.38	334.00	-1.5	10,910	-0.01%
2024/04/03	4.4	333.29	1	333.02	332.00	3.4	10,795	0.03%
2024/04/02	29.6	334.47	27.2	336.76	338.00	2.4	10,773	0.02%
2024/04/01	9.3	337.87	1.1	336.56	334.50	8.2	10,704	0.08%
2024/03/29	8.1	344.99	8	347.31	341.00	0.1	10,582	0.00%
2024/03/28	10.1	342.49	11	343.36	342.50	-1	10,405	-0.01%
2024/03/27	17	341.68	15	341.70	341.50	2	10,303	0.02%
2024/03/26	18.6	347.10	6.4	349.38	343.50	12.2	10,120	0.12%
2024/03/25	23.6	354.18	14.5	357.43	352.50	9.1	9,830	0.09%
2024/03/22	22.7	354.92	136.9	351.03	358.00	-114.2	9,577	-1.19%	大賣/鉅額交易
2024/03/21	15.4	332.02	23.3	332.60	338.00	-7.9	8,616	-0.09%
2024/03/20	11.1	318.57	10.3	317.96	316.00	0.8	8,247	0.01%
2024/03/19	3.7	307.18	19.8	318.01	320.00	-16.1	8,104	-0.20%
2024/03/18	7.2	304.29	1	305.99	306.00	6.2	7,874	0.08%
2024/03/15	7.1	304.74	1	303.04	303.00	6.1	7,937	0.08%
2024/03/14	51	311.94	7.4	311.07	310.50	43.6	7,801	0.56%
2024/03/13	0.4	315.35	1	315.00	314.50	-0.7	7,698	-0.01%
2024/03/12	7.2	312.28	15.2	312.15	312.50	-8.1	7,540	-0.11%
2024/03/11	15.1	309.23	5	308.78	308.00	10.1	7,417	0.14%
2024/03/08	5.5	310.68	27.6	310.16	312.00	-22.1	7,338	-0.30%
2024/03/07	1.2	296.22	11.3	297.48	297.00	-10.1	6,824	-0.15%
2024/03/06	0	294.45	9.1	295.72	295.00	-9	6,725	-0.13%
2024/03/05	11.1	291.28	5	291.50	290.50	6.1	6,720	0.09%
2024/03/04	15.1	296.00	12.1	296.12	293.50	3	6,654	0.04%
2024/03/01	5	293.80	1.2	293.26	293.50	3.8	6,504	0.06%
2024/02/29	8.4	290.18	4.1	292.63	294.50	4.3	6,488	0.07%
2024/02/27	3.1	290.64	1.4	288.23	289.00	1.7	6,458	0.03%
2024/02/26	1.3	294.46	15	294.17	295.00	-13.7	6,412	-0.21%
2024/02/23	0.3	293.61	3	294.50	292.50	-2.7	6,404	-0.04%
2024/02/22	0	292.17	5	291.50	293.50	-5	6,351	-0.08%
2024/02/21	0	290.57	0.1	290.09	291.00	0	6,340	0.00%
2024/02/20	1.1	290.58	1.1	293.43	292.50	0	6,320	0.00%
2024/02/19	4.1	294.32	5	294.00	292.00	-0.9	6,335	-0.01%
2024/02/16	2	290.00	12.4	290.94	291.50	-10.4	6,385	-0.16%
2024/02/15	9.9	285.54	2.1	289.27	284.50	7.8	6,357	0.12%
2024/02/05	1	287.99	2.1	287.48	287.50	-1	6,132	-0.02%
2024/02/02	1.1	287.05	0	287.00	286.00	1.1	6,115	0.02%
2024/02/01	18	282.50	0	0.00	285.00	18	6,110	0.29%
2024/01/31	21.7	282.85	2	282.25	280.00	19.7	6,117	0.32%
2024/01/30	9.2	287.78	3	287.50	286.00	6.2	5,976	0.10%
2024/01/29	0.1	291.80	3	292.67	293.00	-2.9	6,004	-0.05%
2024/01/26	2.2	289.19	1	288.96	287.50	1.1	6,080	0.02%
2024/01/25	9.4	286.04	1	284.50	284.00	8.4	6,156	0.14%
2024/01/24	4.1	290.91	0.1	289.75	289.00	4	6,165	0.06%
2024/01/23	21.1	292.98	2.1	292.24	293.50	19	6,207	0.31%
2024/01/22	5.2	290.26	4.3	289.69	291.00	1	6,166	0.02%
2024/01/19	8.1	283.74	1	285.86	285.00	7.1	6,104	0.12%
2024/01/18	2.7	278.36	0.2	279.50	277.00	2.5	6,107	0.04%
2024/01/17	6.9	282.88	2	280.02	279.50	4.8	6,057	0.08%
2024/01/16	3.4	289.15	1	289.50	289.50	2.4	5,892	0.04%
2024/01/15	1.1	293.59	2	296.50	295.50	-0.9	5,752	-0.02%
2024/01/12	2.5	293.04	1	293.50	293.50	1.5	5,865	0.03%
2024/01/11	5.2	292.85	1	293.50	293.00	4.2	5,862	0.07%
2024/01/10	3.3	288.86	2	290.75	291.00	1.3	5,843	0.02%
2024/01/09	7.7	299.03	1	297.53	295.50	6.7	5,702	0.12%
2024/01/08	0.1	307.00	1	308.99	306.00	-1	5,582	-0.02%
2024/01/05	0	0.00	3.2	305.47	304.50	-3.2	5,659	-0.06%
2024/01/04	2	304.50	1	305.49	304.00	1	5,688	0.02%
2024/01/03	5.3	304.81	0	304.50	304.50	5.3	5,779	0.09%
2024/01/02	1.1	309.15	0	0.00	310.00	1.1	5,754	0.02%
2023/12/29	0.1	312.62	0	0.00	313.50	0.1	5,791	0.00%
2023/12/28	1	313.50	3	314.00	313.00	-2	5,826	-0.03%
2023/12/27	3.1	312.19	1	312.00	313.00	2.1	5,883	0.03%
2023/12/26	2.1	310.53	2	309.75	310.50	0.1	5,907	0.00%
2023/12/25	1.2	307.00	0	0.00	306.50	1.2	5,903	0.02%
2023/12/22	0.1	306.00	0	0.00	305.50	0.1	6,004	0.00%
2023/12/21	0.2	305.00	2	304.50	303.50	-1.8	6,072	-0.03%
2023/12/20	0	305.67	2	306.26	305.50	-2	6,150	-0.03%
2023/12/19	3.1	304.31	0	0.00	302.50	3.1	6,138	0.05%
2023/12/18	4	310.36	0	0.00	307.00	4	6,178	0.07%
2023/12/15	1	313.02	6.1	314.17	313.00	-5	6,146	-0.08%
2023/12/14	0.7	305.84	0	306.00	305.50	0.6	6,008	0.01%
2023/12/13	0.1	301.50	2	301.50	303.00	-2	6,011	-0.03%
2023/12/12	7.2	304.79	1	307.50	301.00	6.2	5,999	0.10%
2023/12/11	2.1	310.78	1	313.50	310.50	1.1	5,934	0.02%
2023/12/08	1	311.50	1	313.99	312.50	0	5,941	0.00%
2023/12/07	0	0.00	0	311.00	311.00	0	5,973	0.00%
2023/12/06	2	310.50	3	312.67	310.00	-1	6,025	-0.02%
2023/12/05	9	311.95	0	316.50	310.50	9	6,011	0.15%
2023/12/04	0	319.00	1	320.00	320.50	-1	5,951	-0.02%
2023/12/01	1	314.52	1	317.51	319.50	0	6,001	0.00%
2023/11/30	1	316.00	2.2	318.47	316.50	-1.2	5,996	-0.02%
2023/11/29	3	318.00	4	320.75	317.00	-1	5,930	-0.02%
2023/11/28	3	314.67	2	316.98	318.50	1	5,893	0.02%
2023/11/27	8	315.56	2	316.01	314.50	6	5,879	0.10%
2023/11/24	0	318.00	4.6	318.28	316.50	-4.5	5,880	-0.08%
2023/11/22	2	307.76	1	309.01	307.50	1	5,845	0.02%
2023/11/21	2.1	308.00	3	310.32	310.50	-0.9	5,871	-0.02%
2023/11/20	1.1	306.14	1.2	306.58	306.00	-0.1	5,912	0.00%
2023/11/16	1.1	304.60	0	308.00	305.00	1.1	5,923	0.02%
2023/11/15	0	306.00	22	307.07	306.50	-22	5,902	-0.37%
2023/11/14	1	298.05	0.1	299.93	299.50	0.9	5,918	0.02%
2023/11/13	0.1	303.50	1	300.56	299.50	-0.9	5,947	-0.01%
2023/11/10	1	301.01	0	303.00	303.50	1	5,980	0.02%
2023/11/09	2	301.51	1	302.50	302.00	1	6,035	0.02%
2023/11/08	4.1	300.15	1	300.51	301.00	3	6,034	0.05%
2023/11/07	1.1	305.16	1	307.00	306.00	0.1	6,042	0.00%
2023/11/06	2	309.76	4.2	310.58	308.00	-2.1	6,106	-0.04%
2023/11/03	3	301.84	1.1	304.93	304.00	1.9	6,010	0.03%
2023/11/02	2	297.00	1	297.95	298.50	1	5,943	0.02%
2023/11/01	2.5	286.83	8.5	287.46	287.00	-5.9	5,924	-0.10%
2023/10/31	3.4	292.00	0	297.50	290.50	3.4	5,931	0.06%
2023/10/30	3	295.35	0	297.00	295.00	3	6,209	0.05%
2023/10/27	3.1	296.88	2	298.75	295.00	1.1	6,405	0.02%
2023/10/26	4	299.27	0	302.17	298.00	4	6,666	0.06%
2023/10/25	6	306.09	1	305.50	305.50	5	6,654	0.08%
2023/10/24	2.6	306.90	33	305.00	308.00	-30.4	6,595	-0.46%
2023/10/23	0	310.09	0	310.00	309.50	0	6,543	0.00%
2023/10/20	5.1	309.72	0.1	311.22	309.00	5	6,628	0.08%
2023/10/19	3	314.84	1	315.50	317.50	2	6,545	0.03%
2023/10/18	0.2	319.16	7.5	319.03	317.50	-7.3	6,589	-0.11%
2023/10/17	0	0.00	0	327.71	321.50	0	6,551	0.00%
2023/10/16	2.1	326.53	0	326.93	325.00	2.1	6,623	0.03%
2023/10/13	1	330.00	5	330.01	328.50	-4	6,669	-0.06%
2023/10/12	2.2	336.67	1.1	338.38	336.00	1.1	6,647	0.02%
2023/10/11	0.1	337.46	0	339.50	338.50	0.1	6,721	0.00%
2023/10/06	2	337.75	1	339.50	337.50	1	6,828	0.01%
2023/10/05	1.2	338.06	1	339.00	338.00	0.2	6,899	0.00%
2023/10/04	9.1	329.15	1	334.96	333.00	8.1	6,942	0.12%
2023/10/03	1.2	336.83	2	339.00	336.50	-0.8	6,933	-0.01%
2023/10/02	0	333.91	0	332.75	335.50	0	6,932	0.00%
2023/09/28	0	327.00	1	327.00	324.50	-1	7,020	-0.01%
2023/09/27	2.5	323.15	0	323.50	323.00	2.4	7,075	0.03%
2023/09/26	1.4	330.70	0	333.00	326.50	1.4	7,120	0.02%
2023/09/25	0.2	335.50	3	336.66	336.50	-2.8	7,247	-0.04%
2023/09/22	5	325.50	9	325.17	328.50	-4	7,260	-0.06%
2023/09/21	2.2	324.65	1	323.51	325.00	1.2	7,321	0.02%
2023/09/20	1	327.00	0	330.50	330.50	1	7,280	0.01%
2023/09/19	1.2	330.05	0	332.50	330.50	1.2	7,372	0.02%
2023/09/18	4.1	332.16	0	336.50	330.50	4	7,598	0.05%
2023/09/15	3.1	338.92	5	340.20	340.00	-1.9	7,762	-0.02%
2023/09/14	1	338.47	4	337.63	338.00	-3	7,877	-0.04%
2023/09/13	2.1	330.84	5	330.61	331.50	-2.9	8,001	-0.04%
2023/09/12	1	330.04	0	0.00	332.50	1	8,360	0.01%
2023/09/11	11.5	333.83	1.8	332.54	331.50	9.7	8,651	0.11%
2023/09/08	5.1	340.22	1	341.00	340.00	4.1	8,860	0.05%
2023/09/07	1.2	343.31	0	0.00	343.00	1.2	9,100	0.01%
2023/09/06	6.1	345.45	0	0.00	345.00	6.1	9,296	0.07%
2023/09/05	0	348.00	1	348.51	348.50	-1	9,306	-0.01%
2023/09/04	1	347.98	0	348.00	346.00	1	9,405	0.01%
2023/09/01	32	344.50	0	0.00	346.00	32	9,557	0.33%
2023/08/31	0	0.00	0	346.00	346.00	0	9,592	0.00%
2023/08/30	0	349.50	0	0.00	346.50	0	9,628	0.00%
2023/08/29	0	0.00	0	344.50	346.50	0	9,712	0.00%
2023/08/28	2	342.00	0	0.00	342.50	2	9,696	0.02%
2023/08/25	6.1	348.65	0	0.00	345.50	6.1	9,795	0.06%
2023/08/24	1	355.50	7	355.57	357.00	-6	9,803	-0.06%
2023/08/23	1	348.00	1	350.00	348.00	0	9,787	0.00%
2023/08/22	0	346.50	2	348.49	349.50	-2	9,963	-0.02%
2023/08/21	1	340.00	0	341.00	343.00	1	10,001	0.01%
2023/08/18	16.4	341.27	33.3	340.51	341.50	-16.9	9,988	-0.17%
2023/08/17	5.2	346.71	1	345.01	348.00	4.2	9,892	0.04%
2023/08/16	3.3	349.16	1	350.01	350.00	2.3	9,820	0.02%
2023/08/15	4	353.13	1	355.03	351.50	3	9,831	0.03%
2023/08/14	39.2	350.84	0	0.00	350.50	39.2	9,822	0.40%
2023/08/11	2.1	355.76	4	357.38	357.00	-1.9	9,848	-0.02%
2023/08/10	5.1	351.22	8.2	349.35	351.50	-3.1	9,791	-0.03%
2023/08/09	9	356.67	0	0.00	357.50	9	9,727	0.09%
2023/08/08	5	360.60	0	0.00	360.50	5	9,738	0.05%
2023/08/07	2	366.25	26.1	370.33	363.50	-24.1	9,713	-0.25%
2023/08/04	2.1	360.50	0.1	362.00	361.50	2	9,620	0.02%
2023/08/02	26.1	366.61	14.1	365.04	361.00	12	9,505	0.13%
2023/08/01	47.2	369.19	37.8	372.00	372.50	9.4	9,159	0.10%
2023/07/31	9.6	373.94	26	379.02	365.50	-16.5	8,946	-0.18%
2023/07/28	4.1	358.68	1	367.00	366.50	3.1	8,651	0.04%
2023/07/27	2.1	358.78	0	0.00	358.50	2.1	8,573	0.02%
2023/07/26	5.1	361.72	4	360.63	360.50	1.1	8,666	0.01%
2023/07/25	2	369.00	2.3	364.47	364.00	-0.3	8,722	0.00%
2023/07/24	1	354.50	0	357.11	361.00	1	8,664	0.01%
2023/07/21	4.2	352.01	0	357.18	359.50	4.1	8,724	0.05%
2023/07/20	0.1	359.00	0	0.00	356.50	0.1	8,725	0.00%
2023/07/19	4.2	360.05	0.4	361.00	357.00	3.8	8,726	0.04%
2023/07/18	5.3	364.18	4	371.63	365.50	1.3	8,706	0.01%
2023/07/17	1	365.00	1	367.02	368.50	0	8,665	0.00%
2023/07/14	2.4	369.36	0	0.00	368.00	2.4	8,671	0.03%
2023/07/13	6	378.50	8	376.32	370.50	-2	8,592	-0.02%
2023/07/12	1.2	363.00	9.2	362.26	363.00	-8	8,481	-0.09%
2023/07/11	8.1	355.79	2	358.25	359.50	6.1	8,712	0.07%
2023/07/10	0.1	350.00	1.1	348.36	348.50	-1.1	8,663	-0.01%
2023/07/07	3	350.50	1	348.00	348.00	2	8,645	0.02%
2023/07/06	7.1	356.93	1.1	357.83	354.00	6	8,604	0.07%
2023/07/05	2.1	364.10	2	369.00	366.00	0.1	8,456	0.00%
2023/07/04	3.1	362.39	2	363.83	367.00	1.1	8,386	0.01%
2023/07/03	1	346.21	5	360.30	362.50	-4	8,333	-0.05%
2023/06/30	6.5	341.57	0.8	342.25	344.50	5.7	8,191	0.07%
2023/06/29	3.3	350.59	1	350.50	349.50	2.3	8,124	0.03%
2023/06/28	1.2	349.85	0	0.00	347.00	1.2	8,085	0.01%
2023/06/27	3	346.36	5	347.70	345.00	-2	8,099	-0.02%
2023/06/26	9.2	349.28	1	348.02	348.00	8.2	8,031	0.10%
2023/06/21	6	363.84	2	364.75	364.00	4	7,849	0.05%
2023/06/20	3.1	371.54	1	371.00	369.00	2.1	7,663	0.03%
2023/06/19	2	365.75	1	370.50	375.50	1	7,520	0.01%
2023/06/16	9.1	377.38	8.2	376.04	371.50	0.9	7,356	0.01%
2023/06/15	8.3	367.25	10.8	367.23	370.00	-2.5	6,961	-0.04%
2023/06/14	10	352.25	10.1	352.66	353.00	-0.1	6,673	0.00%
2023/06/13	3	344.33	9.7	344.30	343.00	-6.7	6,422	-0.10%
2023/06/12	6	339.50	5.1	331.34	336.00	0.9	6,199	0.01%
2023/06/09	0.3	325.00	5	325.90	323.00	-4.7	6,062	-0.08%
2023/06/08	0	325.06	2	328.50	325.00	-2	6,008	-0.03%
2023/06/07	6	328.00	10.5	323.17	328.50	-4.5	5,959	-0.07%
2023/06/06	0	318.00	0	0.00	316.00	0	5,807	0.00%
2023/06/05	1	319.00	3	319.16	319.50	-2	5,826	-0.03%
2023/06/02	2	312.00	0	0.00	315.00	2	5,989	0.03%
2023/06/01	1	313.00	0	317.00	316.50	1	5,949	0.02%
2023/05/31	4	315.00	3	315.33	316.50	1	5,947	0.02%
2023/05/30	2	313.50	0.4	313.50	314.00	1.6	5,850	0.03%
2023/05/29	2.1	317.49	0	0.00	315.50	2.1	5,880	0.04%
2023/05/26	1	317.01	20.4	315.90	318.00	-19.4	5,899	-0.33%
2023/05/25	0.1	304.04	0	0.00	308.00	0.1	5,791	0.00%
2023/05/23	2	303.50	0	0.00	302.50	2	5,777	0.03%
2023/05/22	1.1	303.93	1	305.50	305.50	0.1	5,764	0.00%
2023/05/19	1	306.00	4.1	308.31	306.50	-3.1	5,779	-0.05%
2023/05/18	0	306.50	15.1	308.28	306.50	-15.1	5,779	-0.26%
2023/05/17	0.2	303.00	7.5	304.26	305.00	-7.3	5,729	-0.13%
2023/05/16	2	299.01	0	0.00	300.50	2	5,684	0.04%
2023/05/15	0.1	300.50	7	300.93	300.50	-6.9	5,704	-0.12%
2023/05/12	1.1	297.68	0	0.00	297.50	1.1	5,716	0.02%
2023/05/11	1.1	297.68	0	0.00	297.00	1.1	5,780	0.02%
2023/05/10	0	303.80	0	302.50	301.50	0	5,829	0.00%
2023/05/09	0.1	304.50	0	0.00	304.00	0.1	5,846	0.00%
2023/05/08	0	0.00	3	305.67	305.50	-3	5,872	-0.05%
2023/05/05	1	300.00	0.4	301.00	303.00	0.6	5,953	0.01%
2023/05/04	2	302.00	5	303.49	304.00	-3	6,033	-0.05%
2023/05/03	0.2	298.99	1	297.50	298.50	-0.8	6,051	-0.01%
2023/05/02	2.2	299.85	2	298.00	298.00	0.2	6,157	0.00%
2023/04/28	1.4	297.64	1	299.51	300.00	0.4	6,268	0.01%
2023/04/27	2.3	297.14	2	295.00	295.50	0.3	6,235	0.01%
2023/04/26	7.1	293.37	1.6	295.18	294.00	5.4	6,241	0.09%
2023/04/25	4.2	298.46	6	299.75	297.00	-1.8	6,177	-0.03%
2023/04/24	3.3	301.35	0.5	302.00	302.50	2.8	6,173	0.05%
2023/04/21	2.1	305.97	2.7	302.37	303.00	-0.6	6,200	-0.01%
2023/04/20	0	0.00	1.6	308.49	306.50	-1.6	6,150	-0.03%
2023/04/19	3.5	308.08	2	308.25	305.50	1.5	6,182	0.02%
2023/04/18	1	309.00	2	309.25	307.50	-1	6,219	-0.02%
2023/04/17	4.8	310.91	1.1	309.18	310.00	3.7	6,239	0.06%
2023/04/14	4.9	313.68	7.9	316.10	314.50	-3	6,200	-0.05%
2023/04/13	1	299.00	0	0.00	300.50	1	5,923	0.02%
2023/04/11	2.1	297.57	1	297.00	299.00	1.1	5,890	0.02%
2023/04/07	4	294.13	3	294.50	294.00	1	5,841	0.02%
2023/04/06	5.1	294.53	1	295.50	294.50	4.1	5,812	0.07%
2023/03/31	0.3	299.90	3	300.16	301.00	-2.8	5,773	-0.05%
2023/03/30	1	296.49	0	0.00	295.50	1	5,729	0.02%
2023/03/29	4	296.63	0	0.00	295.50	4	5,736	0.07%
2023/03/27	1	299.00	1	300.00	300.00	0	5,663	0.00%
2023/03/24	0.3	296.00	11	298.27	300.50	-10.8	5,686	-0.19%
2023/03/23	2.5	293.02	0	0.00	294.50	2.5	5,641	0.04%
2023/03/22	0	0.00	3	295.83	295.00	-3	5,693	-0.05%
2023/03/21	0	0.00	5.8	292.69	293.00	-5.8	5,745	-0.10%
2023/03/17	1	287.50	2.3	286.72	286.50	-1.3	5,758	-0.02%
2023/03/16	3.1	286.03	1	289.00	286.50	2.1	5,757	0.04%
2023/03/15	2	288.75	0	0.00	289.00	2	5,803	0.03%
2023/03/14	10.1	286.35	10	284.65	285.00	0.1	5,821	0.00%
2023/03/10	5.2	290.21	14	289.61	290.00	-8.8	5,743	-0.15%
2023/03/09	7	296.86	1.1	298.82	295.50	5.9	5,756	0.10%
2023/03/08	6	299.33	2	298.00	298.50	4	5,826	0.07%
2023/03/07	17	302.71	3	302.50	301.50	14	5,820	0.24%
2023/03/06	1	290.50	2	291.50	290.00	-1	5,662	-0.02%
2023/03/03	3	290.00	0	0.00	288.00	3	5,664	0.05%
2023/03/02	4.1	288.14	0	0.00	289.50	4.1	5,714	0.07%
2023/03/01	2.4	285.31	1	288.00	289.50	1.4	5,716	0.02%
2023/02/24	5	289.11	1	287.00	286.50	4	5,699	0.07%
2023/02/23	3.3	290.03	0	0.00	290.00	3.3	5,649	0.06%
2023/02/22	4.1	291.13	3.1	291.73	290.00	1	5,588	0.02%
2023/02/21	2.1	296.29	3.2	297.06	297.50	-1.1	5,550	-0.02%
2023/02/20	0.3	295.50	1.1	295.95	295.00	-0.8	5,656	-0.01%
2023/02/17	3.3	294.10	1	294.50	294.50	2.3	5,784	0.04%
2023/02/16	2.1	299.71	1.6	297.88	299.00	0.5	5,823	0.01%
2023/02/15	1.1	293.40	1	293.00	293.00	0.1	5,936	0.00%
2023/02/14	1	295.00	1.1	294.10	294.00	-0.1	5,917	0.00%
2023/02/13	2.2	293.07	3	295.00	294.00	-0.8	5,943	-0.01%
2023/02/09	11.4	292.24	0	0.00	292.00	11.4	5,975	0.19%
2023/02/08	1.1	296.05	3	296.00	296.00	-1.9	5,896	-0.03%
2023/02/07	3.1	295.65	0.3	298.00	296.00	2.8	5,855	0.05%
2023/02/06	0.4	297.75	0	297.63	297.00	0.4	5,927	0.01%
2023/02/03	1.1	298.45	2.3	301.40	301.50	-1.2	5,966	-0.02%
2023/02/02	1	296.51	8.5	297.76	298.00	-7.4	5,943	-0.12%
2023/02/01	0	293.00	3.2	294.40	294.50	-3.1	5,918	-0.05%
2023/01/31	1	289.00	3	288.50	289.00	-2	5,901	-0.03%
2023/01/30	10	288.65	1.4	287.86	288.50	8.6	5,870	0.15%
2023/01/17	1	286.00	0.1	286.00	286.00	0.9	5,796	0.02%
2023/01/16	2	283.75	1	281.50	281.50	1	5,822	0.02%
2023/01/12	1.1	277.61	0	0.00	277.00	1.1	5,840	0.02%
2023/01/11	0.1	285.00	2	285.25	286.00	-2	5,798	-0.03%
2023/01/10	0	283.50	2	282.50	283.50	-2	5,843	-0.03%
2023/01/09	0.2	280.26	2	281.25	283.00	-1.8	5,912	-0.03%
2023/01/06	5.2	273.48	0	277.50	272.00	5.2	5,888	0.09%
2023/01/05	4.4	280.92	1	286.00	278.50	3.4	5,870	0.06%
2023/01/04	2.1	285.67	1	282.50	284.00	1.1	5,910	0.02%
2022/12/30	1.1	287.86	3	288.17	286.50	-1.9	6,022	-0.03%
2022/12/29	1	281.00	0	0.00	281.00	1	6,145	0.02%
2022/12/28	1	278.50	2	282.00	282.50	-1	6,219	-0.02%
2022/12/27	0.1	285.50	1	285.00	284.00	-1	6,224	-0.02%
2022/12/26	2	281.00	1	282.00	282.00	1	6,244	0.02%
2022/12/23	3.1	280.66	1	282.00	281.00	2.1	6,314	0.03%
2022/12/22	0.1	284.50	0	0.00	286.50	0.1	6,337	0.00%
2022/12/21	1.1	284.43	0	0.00	283.50	1.1	6,394	0.02%
2022/12/20	1.3	288.98	6.1	283.52	283.00	-4.8	6,408	-0.08%
2022/12/16	2.3	290.86	0	0.00	291.00	2.3	6,428	0.04%
2022/12/15	1	294.50	25	294.92	295.50	-24	6,382	-0.38%
2022/12/14	1	295.50	0	0.00	295.50	1	6,367	0.02%
2022/12/13	2	290.74	1	296.50	291.50	1	6,326	0.02%
2022/12/12	0	0.00	2	292.00	293.50	-2	6,268	-0.03%
2022/12/09	6	295.58	6	294.33	294.50	0	6,337	0.00%
2022/12/08	25	294.54	0	0.00	294.50	25	6,341	0.39%
2022/12/07	3	294.33	0	0.00	294.50	3	6,355	0.05%
2022/12/06	0	298.50	5.2	301.72	301.00	-5.2	6,334	-0.08%
2022/12/05	0	0.00	1	304.50	302.50	-1	6,325	-0.02%
2022/12/02	0	303.75	2.1	303.28	305.00	-2	6,404	-0.03%
2022/12/01	3	304.67	6.1	305.41	305.00	-3.1	6,403	-0.05%
2022/11/30	1	302.00	4.1	301.34	302.00	-3.1	6,349	-0.05%
2022/11/29	1	299.00	1	296.50	298.00	0	6,266	0.00%
2022/11/28	3	292.50	1.3	294.30	293.00	1.8	6,246	0.03%
2022/11/25	1	302.50	1.1	301.83	302.00	-0.1	6,239	0.00%
2022/11/24	0	300.25	5.5	300.77	302.00	-5.5	6,203	-0.09%
2022/11/23	0	295.00	0.1	296.00	295.50	-0.1	6,181	0.00%
2022/11/22	0	0.00	1	293.00	293.50	-1	6,208	-0.02%
2022/11/21	0.1	290.50	3	293.00	293.50	-3	6,198	-0.05%
2022/11/18	0.1	291.50	3	292.50	293.00	-2.9	6,158	-0.05%
2022/11/17	2	291.25	3	289.34	292.00	-1	6,157	-0.02%
2022/11/16	0.1	288.33	2.1	289.19	288.50	-2	6,191	-0.03%
2022/11/15	0	288.50	3.3	291.69	293.00	-3.3	6,108	-0.05%
2022/11/14	0	0.00	2.3	286.86	285.50	-2.3	5,980	-0.04%
2022/11/11	15.1	280.61	74	283.49	283.50	-58.9	5,919	-1.00%
2022/11/10	0	270.50	0	0.00	271.00	0	5,787	0.00%
2022/11/09	50	274.00	1.1	273.50	274.00	48.9	5,787	0.85%
2022/11/08	0	0.00	2.9	274.61	274.00	-2.9	5,811	-0.05%
2022/11/07	2	272.00	2	272.50	273.00	0	5,827	0.00%
2022/11/04	0.1	267.00	0	0.00	269.50	0.1	5,873	0.00%
2022/11/03	2	266.25	1	265.50	267.00	1	5,942	0.02%
2022/11/02	2	267.75	3.1	267.84	268.50	-1.1	5,982	-0.02%
2022/10/31	1.1	256.59	1	257.50	257.50	0.1	5,861	0.00%
2022/10/28	2	257.27	2	263.00	258.00	0	5,930	0.00%
2022/10/27	1.1	257.23	0	0.00	258.00	1.1	5,946	0.02%
2022/10/26	3.1	254.89	2.3	255.24	256.00	0.8	6,026	0.01%
2022/10/25	7.1	258.91	2	255.25	259.50	5.1	5,989	0.09%
2022/10/21	2	269.00	2	267.00	267.00	0	6,001	0.00%
2022/10/20	0.1	262.50	0	0.00	265.50	0.1	5,987	0.00%
2022/10/17	1	268.50	0.1	269.00	268.50	0.9	5,911	0.02%
2022/10/14	5	271.29	0	0.00	266.00	5	5,871	0.09%
2022/10/13	2	268.50	2	266.00	268.00	0	5,867	0.00%
2022/10/12	0.1	265.40	2.9	272.54	272.00	-2.8	5,811	-0.05%
2022/10/11	4.1	262.50	0	0.00	264.50	4.1	5,770	0.07%
2022/10/07	0	276.17	1.1	276.54	275.00	-1.1	5,720	-0.02%
2022/10/06	0	278.00	7.1	276.92	278.50	-7.1	5,778	-0.12%
2022/10/05	0	269.50	5.3	268.26	269.50	-5.3	5,777	-0.09%
2022/10/04	1.1	258.77	0.2	258.00	258.50	0.9	5,738	0.02%
2022/10/03	0.2	252.54	0	0.00	252.00	0.2	5,734	0.00%
2022/09/30	2.2	249.57	0	0.00	253.00	2.2	5,806	0.04%
2022/09/29	1.1	253.38	1.3	253.08	252.50	-0.2	5,831	0.00%
2022/09/28	2.3	257.11	0	0.00	252.00	2.3	5,843	0.04%
2022/09/26	1.1	259.27	22	261.00	260.50	-20.9	5,877	-0.36%
2022/09/23	0.2	267.50	0	0.00	266.50	0.2	5,917	0.00%
2022/09/21	0.2	267.00	1	267.50	267.00	-0.8	6,024	-0.01%
2022/09/20	0	0.00	0	271.50	271.00	0	6,062	0.00%
2022/09/19	0.1	266.50	2	269.00	269.00	-1.9	6,091	-0.03%
2022/09/16	1.1	268.77	0	0.00	264.50	1.1	6,157	0.02%
2022/09/15	0	0.00	0	270.00	270.50	0	6,167	0.00%
2022/09/13	1	269.00	0	0.00	269.00	1	6,135	0.02%
2022/09/12	1.4	270.29	0	0.00	270.00	1.4	6,119	0.02%
2022/09/08	4	262.63	7	267.71	268.00	-3	6,155	-0.05%
2022/09/07	0.1	255.00	0	0.00	257.00	0.1	6,129	0.00%
2022/09/06	0	0.00	1	257.50	257.50	-1	6,134	-0.02%
2022/09/02	3.1	255.37	2.3	255.91	255.00	0.8	6,164	0.01%
2022/09/01	2.2	256.66	1	257.00	258.50	1.2	6,131	0.02%
2022/08/31	5.3	261.17	2	261.00	263.00	3.3	6,065	0.05%
2022/08/30	0	264.50	0	0.00	264.00	0	6,027	0.00%
2022/08/29	2.3	261.75	0	0.00	262.50	2.3	6,025	0.04%
2022/08/26	3.2	268.38	1	269.50	268.00	2.2	5,979	0.04%
2022/08/25	2	266.75	1	269.50	268.00	1	5,937	0.02%
2022/08/24	0	266.00	1	266.50	267.00	-1	5,926	-0.02%
2022/08/23	1.8	265.83	0.1	264.50	266.00	1.7	5,986	0.03%
2022/08/22	2.1	269.00	3	269.00	269.50	-0.9	5,968	-0.02%
2022/08/19	0.2	271.75	0	0.00	272.50	0.2	5,988	0.00%
2022/08/17	1	272.00	0	0.00	272.50	1	6,006	0.02%
2022/08/16	0.4	271.88	0.1	271.50	272.50	0.3	5,963	0.01%
2022/08/15	0	0.00	2	273.50	274.00	-2	5,951	-0.03%
2022/08/12	2.3	265.83	0	0.00	267.00	2.3	5,913	0.04%
2022/08/11	0.1	269.50	2	272.48	272.50	-1.9	5,864	-0.03%
2022/08/10	0	270.00	4.2	270.05	272.00	-4.2	5,811	-0.07%
2022/08/09	0	0.00	1.2	264.85	265.00	-1.2	5,751	-0.02%
2022/08/08	0	0.00	3	263.50	264.50	-3	5,692	-0.05%
2022/08/05	0.2	262.75	3	263.83	262.50	-2.8	5,722	-0.05%
2022/08/04	1	265.00	0.1	262.50	261.00	1	5,712	0.02%
2022/08/03	1	261.00	11.4	262.96	264.00	-10.4	5,587	-0.19%
2022/08/02	0.3	255.33	4	256.00	258.50	-3.7	5,541	-0.07%
2022/08/01	0	0.00	1	259.00	258.50	-1	5,448	-0.02%
2022/07/29	1.3	257.50	0.9	259.00	258.00	0.4	5,489	0.01%
2022/07/28	0.3	262.00	4.1	261.80	262.00	-3.9	5,405	-0.07%
2022/07/27	0	0.00	3	251.82	254.00	-3	5,264	-0.06%
2022/07/25	0	0.00	1	250.00	250.50	-1	5,270	-0.02%
2022/07/22	0	0.00	25	248.50	248.00	-25	5,269	-0.47%
2022/07/21	0.3	248.00	0	249.50	250.00	0.3	5,285	0.01%
2022/07/20	0.1	249.00	1	249.98	249.00	-0.9	5,328	-0.02%
2022/07/19	0.3	245.58	2	246.75	246.00	-1.7	5,358	-0.03%
2022/07/18	0.2	245.00	1	246.00	245.00	-0.8	5,388	-0.01%
2022/07/15	0	245.00	27.1	244.08	245.00	-27	5,331	-0.51%
2022/07/14	1.3	239.73	1	243.00	239.50	0.3	5,273	0.01%
2022/07/13	0.3	240.63	0.1	241.50	239.50	0.2	5,153	0.00%
2022/07/12	0	0.00	5	230.60	231.00	-5	5,004	-0.10%
2022/07/11	0	0.00	2	227.75	229.50	-2	4,953	-0.04%
2022/07/08	5.1	225.34	1	229.00	227.50	4.1	4,938	0.08%
2022/07/07	0.1	221.00	1.3	221.29	221.00	-1.2	4,883	-0.02%
2022/07/06	5.6	214.74	3	212.17	210.50	2.6	4,852	0.05%
2022/07/05	2	222.75	0	0.00	220.50	2	4,823	0.04%
2022/07/04	0.8	220.23	0	0.00	219.00	0.8	4,779	0.02%
2022/06/30	0	0.00	2	223.25	221.50	-2	4,734	-0.04%
2022/06/29	1	226.00	1	227.00	227.50	0	4,712	0.00%
2022/06/27	1	237.50	1	238.50	236.50	0	4,642	0.00%
2022/06/24	0.1	237.50	0	235.50	239.00	0.1	4,593	0.00%
2022/06/23	0	232.00	1.1	232.14	234.00	-1.1	4,512	-0.02%
2022/06/22	1	228.50	0	0.00	226.50	1	4,468	0.02%
2022/06/20	0.1	222.00	0	0.00	220.00	0.1	4,455	0.00%
2022/06/17	0.1	225.00	2	223.50	227.00	-1.9	4,446	-0.04%
2022/06/15	1.1	225.87	1	224.50	225.00	0.1	4,488	0.00%
2022/06/14	0	226.33	0	0.00	228.50	0	4,547	0.00%
2022/06/13	2	228.75	0	0.00	228.00	2	4,603	0.04%
2022/06/10	0.2	238.00	0	0.00	237.00	0.2	4,633	0.00%
2022/06/08	0	234.50	0	0.00	234.50	0	4,773	0.00%
2022/06/07	0.1	233.00	0	0.00	233.00	0.1	4,895	0.00%
2022/06/02	0.1	238.00	0	0.00	236.50	0.1	5,069	0.00%
2022/06/01	30	240.00	0	0.00	241.50	30	5,167	0.58%
2022/05/27	0	0.00	4	230.88	231.50	-4	5,161	-0.08%
2022/05/20	1.1	226.00	1	226.50	226.50	0.1	5,468	0.00%
2022/05/19	2	220.50	0	0.00	222.00	2	5,431	0.04%
2022/05/18	0	0.00	0.3	230.00	231.00	-0.3	5,396	-0.01%
2022/05/16	0	0.00	3	225.33	223.00	-3	5,391	-0.06%
2022/05/13	1	217.50	1	221.00	221.00	0	5,479	0.00%
2022/05/12	0.1	220.00	0	0.00	218.50	0.1	5,516	0.00%
2022/05/11	2.3	223.44	0	0.00	223.50	2.3	5,557	0.04%
2022/05/10	4.1	225.91	4	224.38	226.50	0.1	5,575	0.00%
2022/05/09	2	230.25	0	0.00	230.00	2	5,570	0.04%
2022/05/06	4.2	233.09	1	232.00	234.00	3.2	5,644	0.06%
2022/05/05	1.1	241.50	0	0.00	241.00	1.1	5,662	0.02%
2022/05/04	1	241.00	0.7	241.00	241.00	0.3	5,679	0.00%
2022/05/03	4.1	244.59	0	0.00	242.50	4.1	5,723	0.07%
2022/04/29	1	249.00	2	250.75	250.00	-1	5,700	-0.02%
2022/04/27	8.1	246.31	5	246.00	245.00	3.1	5,696	0.05%
2022/04/26	2	244.00	1	247.00	252.00	1	5,658	0.02%
2022/04/25	3	237.00	0	0.00	236.50	3	5,558	0.05%
2022/04/22	1.3	246.15	0	0.00	246.00	1.3	5,492	0.02%
2022/04/21	0	0.00	0	253.00	253.00	0	5,506	0.00%
2022/04/20	1	249.00	0	0.00	251.00	1	5,559	0.02%
2022/04/18	0.4	248.50	0	0.00	247.50	0.4	5,687	0.01%
2022/04/15	2.2	249.89	0	0.00	249.50	2.2	5,744	0.04%
2022/04/14	2	254.00	2	253.25	253.00	0	5,818	0.00%
2022/04/13	1	250.02	1	253.50	255.50	0	5,895	0.00%
2022/04/12	0	250.50	0	0.00	248.50	0	6,001	0.00%
2022/04/11	5.4	252.75	0	0.00	250.50	5.4	6,165	0.09%
2022/04/08	0.1	261.05	0	0.00	261.00	0.1	6,171	0.00%
2022/04/07	2.1	261.00	0	0.00	261.00	2.1	6,140	0.03%
2022/04/06	3	263.67	1.3	263.76	263.50	1.7	6,089	0.03%
2022/04/01	0	266.50	5	266.50	268.50	-5	6,052	-0.08%
2022/03/30	1	266.50	0	0.00	268.00	1	6,023	0.02%
2022/03/25	0.1	268.00	1	269.50	268.00	-0.9	5,976	-0.01%
2022/03/24	0.1	266.42	4	265.75	266.50	-3.9	5,949	-0.07%
2022/03/23	2	263.00	0	0.00	264.50	2	5,966	0.03%
2022/03/22	1	261.52	2	262.50	262.00	-1	6,010	-0.02%
2022/03/21	2	261.50	4.2	263.90	261.00	-2.2	6,015	-0.04%
2022/03/18	1	257.00	0	259.00	256.00	1	5,994	0.02%
2022/03/17	2	261.20	5	259.30	260.50	-3	5,919	-0.05%
2022/03/16	1	247.00	1	249.99	249.00	0	5,902	0.00%
2022/03/15	1	250.53	1	252.99	251.50	0	5,896	0.00%
2022/03/14	1.1	260.23	2	258.74	257.50	-0.9	5,859	-0.02%
2022/03/11	0	262.00	3.2	260.45	262.00	-3.2	5,846	-0.05%
2022/03/10	0	0.00	2	256.00	254.50	-2	5,727	-0.03%
2022/03/09	5.1	239.74	0	0.00	241.50	5.1	5,639	0.09%
2022/03/08	8.1	239.90	1	244.00	235.50	7.1	5,627	0.13%
2022/03/07	3.1	246.89	0	0.00	247.00	3.1	5,457	0.06%
2022/03/04	1	252.00	0	0.00	254.50	1	5,476	0.02%
2022/03/03	1.1	255.10	14	256.79	256.00	-13	5,476	-0.24%
2022/03/02	1	253.50	0	0.00	255.00	1	5,469	0.02%
2022/03/01	0.2	252.50	1	256.50	256.50	-0.9	5,442	-0.02%
2022/02/25	62.3	248.38	0	0.00	246.50	62.3	5,352	1.16%
2022/02/24	1	253.02	0	0.00	253.50	1	5,188	0.02%
2022/02/22	1	256.00	0	0.00	257.00	1	5,131	0.02%
2022/02/21	5	259.40	0	0.00	260.00	5	5,160	0.10%
2022/02/18	1	261.50	0	0.00	261.50	1	5,237	0.02%
2022/02/17	11.2	260.60	0	0.00	261.00	11.2	5,306	0.21%
2022/02/16	0	0.00	9	258.06	258.50	-9	5,301	-0.17%
2022/02/15	9.1	253.77	2	254.25	253.50	7.1	5,291	0.13%
2022/02/14	10.3	257.66	2	259.50	256.00	8.3	5,230	0.16%
2022/02/11	5.1	266.01	0	0.00	265.50	5.1	5,213	0.10%
2022/02/10	4.1	269.02	0	0.00	269.50	4.1	5,211	0.08%
2022/02/09	0.1	270.00	0	0.00	269.50	0.1	5,236	0.00%
2022/02/08	7	269.93	15	270.50	269.00	-8	5,328	-0.15%
2022/02/07	1	270.00	0	0.00	271.00	1	5,302	0.02%
2022/01/26	0	0.00	1	269.50	268.00	-1	5,277	-0.02%
2022/01/25	1.3	266.46	0	0.00	269.00	1.3	5,366	0.02%
2022/01/24	0.3	270.00	0	0.00	272.00	0.3	5,462	0.01%
2022/01/21	4.2	271.03	1.1	275.45	272.50	3.1	5,584	0.05%
2022/01/20	1	269.00	1	273.50	272.50	0	5,662	0.00%
2022/01/19	0.2	275.00	1	277.00	275.00	-0.8	5,660	-0.01%
2022/01/18	1	275.50	0	0.00	274.00	1	5,689	0.02%
2022/01/17	17	273.00	0	0.00	273.50	17	5,740	0.30%
2022/01/14	4.1	270.59	4	269.25	271.50	0.1	5,829	0.00%
2022/01/13	1	276.10	1	277.50	277.00	0	5,810	0.00%
2022/01/12	3	284.00	1	282.04	282.00	2	5,855	0.03%
2022/01/11	5	285.30	2	286.75	287.00	3	5,922	0.05%
2022/01/10	1	283.00	2	281.25	283.50	-1	5,990	-0.02%
2022/01/07	3.1	284.31	1.1	283.59	283.00	2	6,036	0.03%
2022/01/06	2	287.99	0	0.00	291.00	2	6,082	0.03%
2022/01/05	4	294.60	6	290.58	290.50	-2	6,030	-0.03%
2022/01/04	4.1	290.45	18.2	294.60	297.00	-14.1	5,941	-0.24%
2022/01/03	1	279.00	3.2	279.49	282.00	-2.2	5,736	-0.04%
2021/12/29	0	278.02	0	0.00	278.00	0	5,763	0.00%
2021/12/28	1	276.51	3	277.33	277.50	-2	5,852	-0.03%
2021/12/27	1	276.00	1	275.98	275.50	0	5,913	0.00%
2021/12/24	0	0.00	5	271.10	270.50	-5	5,941	-0.08%
2021/12/23	0.1	270.00	2	270.00	270.00	-2	6,021	-0.03%
2021/12/21	0	0.00	0.2	266.00	266.00	-0.2	6,143	0.00%
2021/12/20	0	265.00	0	0.00	264.00	0	6,207	0.00%
2021/12/17	0	0.00	1	269.00	269.00	-1	6,287	-0.02%
2021/12/15	0	0.00	1	266.00	267.50	-1	6,311	-0.02%
2021/12/13	0	0.00	1	269.00	270.00	-1	6,378	-0.02%
2021/12/10	2	270.25	2	272.50	271.00	0	6,400	0.00%
2021/12/09	1	267.98	9	266.61	269.00	-8	6,351	-0.13%
2021/12/08	1	262.00	3	264.00	261.00	-2	6,361	-0.03%
2021/12/07	2	261.50	2	262.50	263.00	0	6,367	0.00%
2021/12/03	1	262.50	0	0.00	261.50	1	6,370	0.02%
2021/12/02	0	260.50	0	0.00	261.50	0	6,385	0.00%
2021/12/01	0	0.00	0.1	257.50	258.00	-0.1	6,380	0.00%
2021/11/30	0	0.00	0.7	257.00	256.00	-0.7	6,421	-0.01%
2021/11/29	1	254.50	0	0.00	253.50	1	6,344	0.02%
2021/11/26	1.1	253.53	0	0.00	252.00	1.1	6,397	0.02%
2021/11/24	0	0.00	10	257.50	256.00	-10	6,515	-0.15%
2021/11/23	1.1	255.10	0	0.00	255.00	1.1	6,547	0.02%
2021/11/22	1	259.00	0	0.00	259.00	1	6,572	0.02%
2021/11/19	0	0.00	1	260.50	261.00	-1	6,626	-0.02%
2021/11/18	2.2	260.00	0	260.50	260.00	2.2	6,633	0.03%
2021/11/17	1.1	261.41	0	0.00	261.50	1.1	6,621	0.02%
2021/11/16	1.2	256.18	0	0.00	256.00	1.2	6,622	0.02%
2021/11/15	0.8	260.00	0	0.00	260.00	0.8	6,688	0.01%
2021/11/12	0	0.00	1	261.50	261.00	-1	6,832	-0.01%
2021/11/11	3	260.00	0	0.00	259.00	3	6,996	0.04%
2021/11/10	1.1	265.55	1	266.00	265.00	0.1	7,023	0.00%
2021/11/09	1	265.00	2	265.74	266.00	-1	7,005	-0.01%
2021/11/05	2	257.25	3	259.48	262.00	-1	6,943	-0.01%
2021/11/04	3	252.33	1	253.49	253.50	2	6,851	0.03%
2021/11/03	1	247.51	0	0.00	247.00	1	6,809	0.01%
2021/11/02	3	253.83	1	255.00	252.00	2	6,775	0.03%
2021/11/01	2	253.27	8.2	255.45	257.50	-6.1	6,677	-0.09%
2021/10/29	2.1	246.84	1	248.00	245.00	1.1	6,571	0.02%
2021/10/28	1	248.00	7	250.86	252.50	-6	6,545	-0.09%
2021/10/27	2.2	242.91	0	0.00	244.50	2.2	6,488	0.03%
2021/10/26	7	246.50	1	244.50	244.50	6	6,511	0.09%
2021/10/25	1	241.00	0	0.00	242.50	1	6,487	0.02%
2021/10/22	3.1	244.36	0	0.00	244.00	3.1	6,498	0.05%
2021/10/21	1.1	254.95	0.2	255.50	253.00	0.9	6,467	0.01%
2021/10/20	1.1	254.98	0.2	257.50	254.50	0.9	6,446	0.01%
2021/10/19	6	251.17	1.1	259.54	259.00	4.9	6,348	0.08%
2021/10/18	1.1	246.00	3	247.67	249.50	-1.9	6,260	-0.03%
2021/10/15	1.1	239.18	1	240.00	240.00	0.1	6,152	0.00%
2021/10/14	4.2	238.42	1	238.00	235.50	3.2	6,115	0.05%
2021/10/12	4	246.25	1	248.50	247.00	3	6,208	0.05%
2021/10/08	0.1	251.00	0	0.00	250.50	0.1	6,432	0.00%
2021/10/07	0	250.50	0	0.00	248.50	0	6,677	0.00%
2021/10/06	0.1	244.00	1	244.00	244.50	-0.9	6,838	-0.01%
2021/10/04	4.1	241.06	0	0.00	240.00	4.1	6,716	0.06%
2021/10/01	1.3	248.38	0	0.00	248.00	1.3	6,663	0.02%
2021/09/29	0.1	249.95	0	0.00	248.50	0.1	6,538	0.00%
2021/09/28	3	252.00	0	0.00	252.50	3	6,485	0.05%
2021/09/27	1.3	257.31	0	0.00	258.00	1.3	6,500	0.02%
2021/09/24	0	0.00	2	262.25	260.00	-2	6,478	-0.03%
2021/09/23	0	0.00	9	254.11	251.50	-9	6,459	-0.14%
2021/09/22	4.1	250.63	8	250.44	250.00	-3.9	6,483	-0.06%
2021/09/17	3	255.84	0	0.00	256.00	3	6,393	0.05%
2021/09/16	3	259.83	0	0.00	260.00	3	6,390	0.05%
2021/09/15	4.1	259.22	0	0.00	258.00	4.1	6,445	0.06%
2021/09/13	4	263.13	0.1	263.50	263.50	3.9	6,446	0.06%
2021/09/10	1	269.00	5	270.00	269.00	-4	6,413	-0.06%
2021/09/06	1	273.50	0	273.00	273.50	1	6,572	0.01%
2021/09/03	0	0.00	3	271.00	272.00	-3	6,531	-0.05%
2021/09/02	0.1	268.00	0	0.00	268.50	0.1	6,505	0.00%
2021/09/01	1	270.50	3	270.50	272.00	-2	6,509	-0.03%
2021/08/31	25.2	267.55	0	0.00	270.50	25.2	6,447	0.39%
2021/08/30	0.1	278.00	0	0.00	279.50	0.1	6,302	0.00%
2021/08/27	2	275.25	1	278.00	279.00	1	6,324	0.02%
2021/08/26	3	275.50	3	277.50	276.50	0	6,330	0.00%
2021/08/25	15	273.83	6	274.09	277.50	9	6,329	0.14%
2021/08/24	5.1	268.14	2	269.50	268.00	3.1	6,301	0.05%
2021/08/23	2	267.50	3	268.17	270.00	-1	6,332	-0.02%
2021/08/20	8.3	265.78	1	274.00	263.00	7.3	6,313	0.12%
2021/08/19	0	0.00	1	268.51	269.00	-1	6,388	-0.02%
2021/08/18	5.1	261.28	4	259.50	267.00	1.1	6,264	0.02%
2021/08/17	9	267.56	1	262.00	262.00	8	6,120	0.13%
2021/08/16	1	277.00	9	277.78	279.00	-8	5,946	-0.13%
2021/08/13	0.2	273.25	0.1	273.00	274.00	0.1	5,988	0.00%
2021/08/12	1.3	277.46	9	275.50	276.50	-7.7	6,034	-0.13%
2021/08/11	0	281.00	0	0.00	280.00	0	6,028	0.00%
2021/08/10	3	278.67	1.1	280.00	278.00	2	6,107	0.03%
2021/08/09	3	280.67	0.2	282.33	281.50	2.9	6,164	0.05%
2021/08/06	2.2	285.64	2	286.25	285.00	0.2	6,230	0.00%
2021/08/05	2.2	286.36	0	0.00	287.00	2.2	6,349	0.03%
2021/08/04	0	287.50	0	0.00	286.50	0	6,560	0.00%
2021/08/03	3	285.19	2	290.00	287.50	1	6,696	0.02%
2021/08/02	5	285.60	0	0.00	287.00	5	6,630	0.08%
2021/07/30	4	286.51	0	0.00	287.00	4	6,670	0.06%
2021/07/29	0.2	293.50	1	293.00	291.50	-0.8	6,744	-0.01%
2021/07/28	1	289.00	5	290.30	292.00	-4	6,843	-0.06%
2021/07/27	7.1	294.59	0	0.00	292.00	7.1	6,954	0.10%
2021/07/26	4.1	298.91	1.1	299.09	299.00	3	7,031	0.04%
2021/07/23	0	0.00	1	308.00	304.00	-1	7,221	-0.01%
2021/07/22	6	307.92	1.3	310.78	303.00	4.7	7,307	0.06%
2021/07/21	0	0.00	1	305.97	306.00	-1	7,336	-0.01%
2021/07/20	3	300.02	3	302.00	300.00	0	7,312	0.00%
2021/07/19	5.2	305.62	1.3	306.92	308.00	3.9	7,352	0.05%
2021/07/16	0	316.00	1	321.50	319.50	-1	7,368	-0.01%
2021/07/15	21	326.45	12.1	324.45	320.50	9	7,429	0.12%
2021/07/14	2.1	312.73	10.2	318.17	323.00	-8.1	7,510	-0.11%
2021/07/13	2.1	308.40	9.2	308.54	307.00	-7.1	7,306	-0.10%
2021/07/12	0	0.00	49	298.17	299.50	-49	7,147	-0.69%
2021/07/09	2	297.50	0	0.00	295.00	2	7,204	0.03%
2021/07/08	1	299.00	1	303.00	301.50	0	7,236	0.00%
2021/07/07	0	302.00	5	302.00	303.50	-5	7,260	-0.07%
2021/07/06	2.2	302.09	1	302.00	303.50	1.2	7,341	0.02%
2021/07/05	0.1	302.09	0	0.00	304.00	0.1	7,396	0.00%
2021/07/02	1	300.00	0	299.00	299.00	1	7,426	0.01%
2021/07/01	2	302.00	1	299.00	297.50	1	7,406	0.01%
2021/06/30	0.2	301.52	2	302.00	303.00	-1.8	7,452	-0.02%
2021/06/29	0	0.00	5	299.29	299.50	-5	7,513	-0.07%
2021/06/28	0	296.50	1	297.49	297.00	-1	7,553	-0.01%
2021/06/25	0.1	294.00	6	294.50	295.00	-5.9	7,636	-0.08%
2021/06/24	10.1	289.53	1	289.50	290.00	9.1	7,589	0.12%
2021/06/23	1	295.00	0	0.00	296.00	1	7,550	0.01%
2021/06/22	0	297.50	1	300.00	296.00	-1	7,564	-0.01%
2021/06/21	3	293.83	0.1	294.77	294.00	2.9	7,547	0.04%
2021/06/18	1	301.57	2	303.00	299.50	-1	7,535	-0.01%
2021/06/17	1.1	298.59	0	0.00	299.50	1.1	7,434	0.01%
2021/06/16	0	302.00	1	303.50	303.00	-1	7,548	-0.01%
2021/06/15	46.1	302.23	6	304.83	302.00	40.1	7,627	0.53%
2021/06/11	0	296.00	1	297.50	296.50	-1	7,614	-0.01%
2021/06/09	0	0.00	1	299.00	295.00	-1	7,788	-0.01%
2021/06/08	0	0.00	0.2	296.00	297.50	-0.2	7,882	0.00%
2021/06/04	0	296.50	0	0.00	297.00	0	8,210	0.00%
2021/06/03	0	0.00	1	298.49	297.00	-1	8,421	-0.01%
2021/06/02	0	0.00	2	298.00	298.50	-2	8,510	-0.02%
2021/06/01	2	295.00	0	0.00	297.00	2	8,612	0.02%
2021/05/28	1	291.50	0.1	292.25	291.50	0.9	8,813	0.01%
2021/05/27	0	288.83	1	290.00	293.50	-1	8,955	-0.01%
2021/05/26	0	0.00	2	291.25	290.00	-2	9,116	-0.02%
2021/05/25	1	289.00	7	289.43	290.00	-6	9,278	-0.06%
2021/05/24	4	285.00	0.1	286.00	285.00	4	9,379	0.04%
2021/05/21	1	285.50	8	288.31	289.00	-7	9,496	-0.07%
2021/05/20	0	0.00	0.3	281.50	281.00	-0.3	9,525	0.00%
2021/05/19	1	274.50	1	275.00	273.50	0	9,565	0.00%
2021/05/18	2	274.50	3	274.33	274.50	-1	9,817	-0.01%
2021/05/17	2	264.75	4	268.25	266.50	-2	10,280	-0.02%
2021/05/14	0.1	269.00	5	267.00	266.50	-4.9	10,532	-0.05%
2021/05/13	5.1	266.35	4	265.63	264.50	1.1	10,530	0.01%
2021/05/12	15.3	258.94	1.1	266.05	265.00	14.2	10,497	0.14%
2021/05/11	8.4	273.90	1.1	278.09	271.00	7.3	10,427	0.07%
2021/05/10	1.1	289.02	0.1	291.50	287.50	1	10,349	0.01%
2021/05/07	14	288.79	9.1	289.79	293.50	5	10,556	0.05%
2021/05/06	5.3	278.87	1.1	281.96	283.00	4.2	10,604	0.04%
2021/05/05	8.3	287.53	0	0.00	283.50	8.3	10,605	0.08%
2021/05/04	3.5	293.53	3	297.67	291.50	0.5	10,601	0.00%
2021/05/03	1	305.00	2.2	306.45	306.50	-1.2	10,520	-0.01%
2021/04/29	8.1	307.20	13.6	308.84	302.50	-5.6	10,571	-0.05%
2021/04/28	3	304.17	5.1	303.71	305.50	-2.1	10,525	-0.02%
2021/04/27	1	300.00	7	300.29	302.00	-6	10,594	-0.06%
2021/04/26	3	298.67	1	299.00	298.00	2	10,649	0.02%
2021/04/23	0	0.00	2	295.50	297.00	-2	11,017	-0.02%
2021/04/22	8.3	295.36	6	294.92	293.00	2.3	11,200	0.02%
2021/04/21	5.1	304.25	0	0.00	301.00	5.1	11,269	0.05%
2021/04/20	4.3	307.90	13	305.93	307.50	-8.7	11,321	-0.08%
2021/04/19	6	296.33	4.4	297.94	298.00	1.6	11,243	0.01%
2021/04/16	2	292.25	0	0.00	296.50	2	11,421	0.02%
2021/04/14	3	292.00	5	291.10	291.50	-2	12,150	-0.02%
2021/04/13	2	294.00	1	295.00	292.00	1	12,554	0.01%
2021/04/12	3	292.17	0	0.00	291.00	3	12,759	0.02%
2021/04/09	0	0.00	1	299.00	299.00	-1	12,786	-0.01%
2021/04/08	2	299.25	0	0.00	297.00	2	12,809	0.02%
2021/04/07	1.2	296.49	2	297.74	298.50	-0.8	12,818	-0.01%
2021/04/06	0.3	298.42	9	300.00	298.00	-8.7	12,773	-0.07%
2021/04/01	0	293.00	7	293.36	295.50	-7	12,726	-0.06%
2021/03/31	4.1	291.73	0.1	290.05	288.00	3.9	12,593	0.03%
2021/03/30	0.2	291.00	8.1	289.44	292.50	-7.9	12,538	-0.06%
2021/03/29	1	287.51	0	0.00	288.00	1	12,459	0.01%
2021/03/26	1.1	283.19	6.5	286.81	288.00	-5.4	12,493	-0.04%
2021/03/25	0	0.00	3	282.50	284.00	-3	12,538	-0.02%
2021/03/24	3	286.17	0	0.00	285.50	3	12,556	0.02%
2021/03/23	0.1	288.00	5	287.90	288.00	-4.9	12,582	-0.04%
2021/03/22	2	284.75	3	285.50	287.00	-1	12,608	-0.01%
2021/03/19	7.1	284.23	0	0.00	283.00	7.1	12,739	0.06%
2021/03/18	4	288.01	8	289.06	288.00	-4	12,699	-0.03%
2021/03/17	5	282.00	0	0.00	284.00	5	12,670	0.04%
2021/03/16	4	279.75	4.2	282.34	282.00	-0.2	12,653	0.00%
2021/03/15	5	278.90	3.1	279.52	277.50	1.9	12,623	0.02%
2021/03/12	2	280.76	5	281.90	282.00	-3	12,679	-0.02%
2021/03/11	6	278.18	11	278.09	281.50	-5	12,777	-0.04%
2021/03/10	5	268.10	2	265.25	265.00	3	12,730	0.02%
2021/03/09	7	262.57	1.2	263.50	263.50	5.8	12,665	0.05%
2021/03/08	2.3	272.64	1	274.00	270.50	1.3	12,526	0.01%
2021/03/05	9.9	276.88	1	278.00	275.00	8.9	12,528	0.07%
2021/03/04	8	280.63	1	282.00	281.00	7	12,597	0.06%
2021/03/03	4	286.88	0	0.00	289.00	4	12,531	0.03%
2021/03/02	3.2	295.54	2	292.01	288.00	1.2	12,523	0.01%
2021/02/26	14.4	283.48	75.3	283.89	280.50	-60.9	12,443	-0.49%
2021/02/25	3.1	293.19	0	0.00	294.50	3.1	12,163	0.03%
2021/02/24	11.4	296.98	1	293.50	294.00	10.4	12,077	0.09%
2021/02/23	2.1	297.07	7	299.00	303.00	-5	11,987	-0.04%
2021/02/22	1	305.00	1	301.01	301.00	0	11,955	0.00%
2021/02/19	5.1	299.40	2	301.00	300.00	3.1	11,887	0.03%
2021/02/18	3.3	308.65	4.2	308.39	306.00	-0.9	11,834	-0.01%
2021/02/17	2.1	300.00	10.9	297.78	299.50	-8.9	11,619	-0.08%
2021/02/05	30.4	280.13	0	0.00	280.50	30.4	11,080	0.27%
2021/02/04	2.2	284.57	0	0.00	287.00	2.2	10,881	0.02%
2021/02/03	3.4	285.03	0	0.00	284.00	3.4	10,819	0.03%
2021/02/02	62.3	287.39	0	0.00	286.00	62.3	10,738	0.58%
2021/02/01	3.1	282.55	3	282.17	285.00	0.1	10,605	0.00%
2021/01/29	10	289.30	6.2	289.58	282.50	3.8	10,611	0.04%
2021/01/28	1	284.51	4.1	287.83	287.50	-3	10,465	-0.03%
2021/01/27	6	287.58	1	288.50	287.50	5	10,350	0.05%
2021/01/26	4	289.76	0	0.00	289.00	4	10,236	0.04%
2021/01/25	1	295.88	6	294.00	295.50	-5	10,157	-0.05%
2021/01/22	7	291.79	4	293.50	291.00	3	10,248	0.03%
2021/01/21	14.1	297.35	7	296.07	299.00	7.1	10,109	0.07%
2021/01/20	4.1	294.24	0	0.00	294.50	4.1	10,044	0.04%
2021/01/19	5.2	295.43	0.1	296.50	294.00	5.1	9,992	0.05%
2021/01/18	9.3	285.32	4	288.13	289.50	5.3	9,867	0.05%
2021/01/15	7.2	302.58	92.2	300.04	299.50	-85	9,503	-0.89%
2021/01/14	1.1	309.65	1	305.50	306.00	0.1	9,217	0.00%
2021/01/13	2.1	312.81	1	311.50	312.50	1.1	8,987	0.01%
2021/01/12	5.1	317.29	8	319.38	314.00	-2.9	8,809	-0.03%
2021/01/11	1.5	311.19	6	309.67	313.00	-4.5	8,579	-0.05%
2021/01/08	19.2	316.32	10	312.65	310.00	9.2	8,383	0.11%
2021/01/07	18	309.81	9	305.76	316.00	9	7,990	0.11%
2021/01/06	43.1	293.42	27.6	293.39	298.00	15.5	7,644	0.20%
2021/01/05	18.2	276.30	7	278.86	276.50	11.2	7,261	0.15%
2021/01/04	85	265.52	0.3	266.29	265.00	84.7	7,118	1.19%
2020/12/31	1	263.50	5.1	263.16	263.00	-4.1	7,043	-0.06%
2020/12/30	2	259.00	0.1	259.50	260.00	1.9	7,019	0.03%
2020/12/29	1.2	254.08	1	255.50	255.50	0.2	7,001	0.00%
2020/12/28	0.1	251.50	2	254.50	254.50	-1.9	7,092	-0.03%
2020/12/24	1	247.50	1	250.00	247.50	0	7,141	0.00%
2020/12/23	1	248.00	1	249.00	248.00	0	7,158	0.00%
2020/12/22	11	249.64	1	253.50	247.00	10	7,235	0.14%
2020/12/21	1	255.00	3	250.01	258.00	-2	7,255	-0.03%
2020/12/17	0	0.00	1	248.01	247.00	-1	7,157	-0.01%
2020/12/16	2	245.75	2	248.25	248.00	0	7,098	0.00%
2020/12/15	1	244.00	1	250.00	245.50	0	7,097	0.00%
2020/12/14	3	245.33	2	246.00	246.00	1	6,941	0.01%
2020/12/11	2	247.75	2	245.50	250.50	0	6,871	0.00%
2020/12/10	6	247.25	1	249.00	248.00	5	6,838	0.07%
2020/12/09	1.1	251.55	2	252.50	251.00	-0.9	6,814	-0.01%
2020/12/08	1.1	248.73	3.8	248.22	249.00	-2.7	6,771	-0.04%
2020/12/07	10.1	253.15	3	257.67	250.00	7.1	6,635	0.11%
2020/12/04	2	243.75	6	245.42	247.00	-4	6,466	-0.06%
2020/12/03	0	0.00	1.1	235.10	237.00	-1.1	6,338	-0.02%
2020/12/02	0	0.00	2	232.25	232.00	-2	6,322	-0.03%
2020/11/30	6	225.00	3	223.67	224.50	3	6,277	0.05%
2020/11/27	1	217.53	1	220.47	220.00	0	6,122	0.00%
2020/11/26	2	215.50	0	0.00	216.00	2	6,102	0.03%
2020/11/24	0	0.00	4	208.25	209.50	-4	6,033	-0.07%
2020/11/23	1	212.00	0	0.00	212.00	1	6,041	0.02%
2020/11/19	0	0.00	3	207.50	208.00	-3	5,955	-0.05%
2020/11/18	3	202.51	0	0.00	203.00	3	5,913	0.05%
2020/11/17	0	0.00	7	204.57	205.50	-7	6,011	-0.12%
2020/11/16	1	200.50	2.1	202.46	202.00	-1.1	6,079	-0.02%
2020/11/13	0	0.00	1	200.49	200.50	-1	6,028	-0.02%
2020/11/12	0	0.00	8.2	200.61	202.00	-8.2	6,023	-0.14%
2020/11/11	1	194.50	1	195.50	195.00	0	5,885	0.00%
2020/11/10	5	192.70	2	193.25	193.00	3	5,866	0.05%
2020/11/09	3	195.83	1	196.50	197.50	2	5,906	0.03%
2020/11/06	0	0.00	3	195.33	194.50	-3	6,009	-0.05%
2020/11/05	1	188.00	0	0.00	189.50	1	5,996	0.02%
2020/11/04	0	0.00	2	191.75	192.00	-2	5,991	-0.03%
2020/11/03	1	187.01	0	0.00	188.00	1	6,046	0.02%
2020/11/02	3	185.33	1	186.00	188.00	2	6,107	0.03%
2020/10/30	4	189.75	1	190.00	190.00	3	6,184	0.05%
2020/10/28	1	204.00	0	0.00	200.50	1	6,284	0.02%
2020/10/27	0	0.00	6	201.83	203.00	-6	6,435	-0.09%
2020/10/22	0	0.00	1	194.50	194.50	-1	6,914	-0.01%
2020/10/20	0	0.00	2	195.75	196.50	-2	7,119	-0.03%
2020/10/16	0	0.00	1	196.00	195.00	-1	7,338	-0.01%
2020/10/15	1	195.00	1	194.00	194.50	0	7,424	0.00%
2020/10/12	0	0.00	2	195.50	196.00	-2	7,604	-0.03%
2020/10/08	1	192.50	0	0.00	193.00	1	7,574	0.01%
2020/10/06	0	0.00	2	191.25	191.50	-2	7,633	-0.03%
2020/10/05	1	188.50	0.1	189.50	189.50	0.9	7,735	0.01%
2020/09/30	0	0.00	3	188.67	189.00	-3	7,780	-0.04%
2020/09/29	0	0.00	2	185.25	185.00	-2	7,853	-0.03%
2020/09/28	0	0.00	0.1	182.50	182.50	-0.1	7,926	0.00%
2020/09/25	2	177.00	0	0.00	176.50	2	8,133	0.02%
2020/09/24	2	180.00	0	0.00	183.00	2	8,207	0.02%
2020/09/23	1	185.00	0	0.00	185.00	1	8,252	0.01%
2020/09/16	0	0.00	14	190.39	191.00	-14	8,829	-0.16%
2020/09/15	0	0.00	7	190.00	188.50	-7	8,983	-0.08%
2020/09/14	4	189.50	0	0.00	189.00	4	9,198	0.04%
2020/09/11	2	187.50	2	187.00	187.50	0	9,408	0.00%
2020/09/10	0	0.00	5	184.60	185.50	-5	9,502	-0.05%
2020/09/09	4	180.25	9	181.39	184.00	-5	9,624	-0.05%
2020/09/08	3	184.33	3	183.67	184.50	0	9,664	0.00%
2020/09/07	5.3	181.27	12	181.79	182.00	-6.7	9,760	-0.07%
2020/09/04	14	186.21	0	188.00	186.00	14	9,838	0.14%
2020/09/02	8	191.31	0	0.00	189.50	8	10,189	0.08%
2020/09/01	1	187.50	0	0.00	190.50	1	10,200	0.01%
2020/08/31	2	190.00	0	0.00	189.00	2	10,210	0.02%
2020/08/28	1	192.00	1	192.00	194.00	0	10,300	0.00%
2020/08/27	2	196.00	2	193.75	193.50	0	10,476	0.00%
2020/08/24	1	195.50	1	197.00	197.00	0	10,689	0.00%
2020/08/21	3	189.01	0	0.00	191.00	3	10,666	0.03%
2020/08/20	5	190.40	2	199.50	190.50	3	10,526	0.03%
2020/08/19	2	202.00	82	201.00	200.00	-80	10,394	-0.77%
2020/08/18	2	202.00	0	0.00	201.50	2	10,373	0.02%
2020/08/17	0	0.00	3	203.00	204.00	-3	10,355	-0.03%
2020/08/14	0	0.00	1	202.00	201.50	-1	10,369	-0.01%
2020/08/13	0	0.00	5	199.70	201.50	-5	10,366	-0.05%
2020/08/12	2	197.25	4	196.13	198.50	-2	10,322	-0.02%
2020/08/11	2	200.24	0	0.00	199.50	2	10,220	0.02%
2020/08/10	0	0.00	100	201.28	201.50	-100	10,180	-0.98%
2020/08/07	1	200.50	0	0.00	200.50	1	10,186	0.01%
2020/08/06	50	200.00	53	203.94	204.50	-3	10,203	-0.03%
2020/08/05	5	205.10	0	0.00	204.50	5	10,186	0.05%
2020/08/04	80	206.17	0	0.00	207.50	80	10,090	0.79%
2020/08/03	1	205.00	31	203.44	202.50	-30	9,991	-0.30%
2020/07/31	50	200.00	3.1	201.61	200.00	46.9	9,801	0.48%
2020/07/30	2	200.25	23.1	200.57	197.50	-21.1	9,591	-0.22%
2020/07/29	0	0.00	5	191.80	191.00	-5	9,357	-0.05%
2020/07/28	2	189.75	4	190.25	187.00	-2	9,273	-0.02%
2020/07/27	53	188.43	0	0.00	188.50	53	9,361	0.57%
2020/07/24	1	187.50	3	184.83	184.50	-2	9,299	-0.02%
2020/07/23	55	189.88	1	190.00	190.00	54	9,220	0.59%
2020/07/22	2	191.50	6	191.42	192.50	-4	9,198	-0.04%
2020/07/21	1	186.00	1	188.50	185.50	0	9,011	0.00%
2020/07/20	1	181.00	1	180.00	182.00	0	8,932	0.00%
2020/07/17	2	186.00	0	0.00	184.00	2	8,887	0.02%
2020/07/16	0	0.00	3	183.33	185.00	-3	8,791	-0.03%
2020/07/15	3	184.67	0	0.00	184.50	3	8,756	0.03%
2020/07/14	0	0.00	0.1	184.50	185.00	-0.1	8,739	0.00%
2020/07/13	1	183.50	2	184.50	186.50	-1	8,712	-0.01%
2020/07/10	1	179.00	7	181.71	183.50	-6	8,784	-0.07%
2020/07/09	3	182.33	0	0.00	180.50	3	8,750	0.03%
2020/07/08	1	180.00	7	179.86	179.50	-6	8,643	-0.07%
2020/07/07	2	177.25	9	175.06	175.00	-7	8,588	-0.08%
2020/07/06	2	177.75	5	176.60	176.50	-3	8,511	-0.04%
2020/07/03	4	167.25	5	168.00	169.50	-1	8,319	-0.01%
2020/07/02	4	165.88	3	167.00	165.50	1	8,224	0.01%
2020/07/01	2.3	169.50	27.2	169.76	169.50	-24.9	8,169	-0.30%
2020/06/30	0	0.00	3	169.83	167.50	-3	8,096	-0.04%
2020/06/29	4	167.88	7	169.07	168.50	-3	8,034	-0.04%
2020/06/24	0	0.00	1	169.48	168.00	-1	7,845	-0.01%
2020/06/23	3	168.33	1	170.50	170.00	2	7,789	0.03%
2020/06/22	5	166.40	57	166.71	169.00	-52	7,631	-0.68%
2020/06/19	1.2	165.59	5	166.20	166.50	-3.8	7,541	-0.05%
2020/06/18	51.4	162.01	1	162.50	162.50	50.4	7,329	0.69%
2020/06/17	2	157.00	7	158.50	159.00	-5	7,188	-0.07%
2020/06/16	1	156.00	2	158.25	157.00	-1	7,248	-0.01%
2020/06/15	4	153.00	0	0.00	153.00	4	7,265	0.06%
2020/06/12	0	0.00	1	155.00	155.00	-1	7,240	-0.01%
2020/06/11	0	0.00	2	158.00	156.50	-2	7,220	-0.03%
2020/06/10	6	160.25	3	160.67	160.50	3	7,181	0.04%
2020/06/09	44	160.01	41	159.98	159.00	3	7,355	0.04%
2020/06/08	1	155.00	1	155.00	155.00	0	7,223	0.00%
2020/06/05	2	153.00	1.1	153.45	153.50	0.9	7,217	0.01%
2020/06/04	4	153.88	7	152.00	152.50	-3	7,195	-0.04%
2020/06/03	1	151.00	12	149.83	151.50	-11	7,156	-0.15%
2020/06/02	0	0.00	3.4	145.49	145.00	-3.4	6,973	-0.05%
2020/06/01	1	144.00	3	142.00	144.00	-2	6,888	-0.03%
2020/05/29	0	0.00	2	138.00	138.00	-2	6,749	-0.03%
2020/05/28	2	138.00	3	140.00	139.00	-1	6,715	-0.01%
2020/05/25	0	0.00	4	138.63	139.50	-4	6,827	-0.06%
2020/05/22	1	137.50	3.8	138.21	138.00	-2.8	6,852	-0.04%
2020/05/20	1	141.50	0	0.00	141.00	1	6,857	0.01%
2020/05/19	0.1	140.00	2	140.00	141.00	-2	6,855	-0.03%
2020/05/14	0	0.00	1	139.00	140.00	-1	6,788	-0.01%
2020/05/13	1	136.50	0	0.00	140.50	1	6,751	0.01%
2020/05/11	0.1	140.00	0	0.00	140.00	0.1	6,679	0.00%
2020/05/08	0	0.00	1	141.00	140.00	-1	6,704	-0.01%
2020/05/05	0.1	139.00	5	139.70	139.00	-5	6,692	-0.07%
2020/05/04	0	0.00	3	136.00	136.00	-3	6,700	-0.04%
2020/04/30	1.1	140.95	1	139.50	140.00	0.1	6,627	0.00%
2020/04/29	0	0.00	3	137.83	138.00	-3	6,460	-0.05%
2020/04/27	0	0.00	1	135.00	133.50	-1	6,652	-0.02%
2020/04/24	1	130.50	0	0.00	131.00	1	6,727	0.01%
2020/04/23	2	129.75	0	0.00	129.50	2	6,769	0.03%
2020/04/22	1	126.00	1	130.50	131.00	0	6,800	0.00%
2020/04/21	1	132.00	1.1	132.33	128.50	-0.1	6,834	0.00%
2020/04/20	10.1	131.25	0	0.00	131.00	10.1	6,824	0.15%
2020/04/17	2	135.50	0	0.00	134.50	2	6,786	0.03%
2020/04/16	3.1	134.17	3	134.00	134.00	0.1	6,778	0.00%
2020/04/15	2.1	133.83	5	137.40	136.50	-2.9	6,857	-0.04%
2020/04/14	0.1	132.00	5	130.20	132.00	-5	6,752	-0.07%
2020/04/13	0	0.00	0	126.00	125.00	0	6,728	0.00%
2020/04/10	3	127.33	1	129.00	128.00	2	6,762	0.03%
2020/04/08	3	124.00	1	125.00	125.00	2	6,739	0.03%
2020/04/07	2	121.50	1	121.50	121.00	1	6,709	0.01%
2020/04/06	5	117.30	1	119.00	119.00	4	6,804	0.06%
2020/04/01	1	119.50	1	119.50	120.00	0	6,727	0.00%
2020/03/31	1	119.50	3	120.00	120.50	-2	6,725	-0.03%
2020/03/26	0	0.00	40	119.50	120.00	-40	6,631	-0.60%
2020/03/25	1	119.00	3	118.50	119.00	-2	6,698	-0.03%
2020/03/24	3	116.50	0	0.00	115.00	3	6,667	0.04%
2020/03/23	5	112.41	0	0.00	112.50	5	6,714	0.07%
2020/03/20	2	114.75	9	117.67	117.50	-7	6,693	-0.10%
2020/03/19	5.1	113.97	3	112.67	111.00	2.1	6,643	0.03%
2020/03/18	1	116.00	0	0.00	115.00	1	6,604	0.02%
2020/03/17	30	118.00	21	115.95	115.50	9	6,554	0.14%
2020/03/16	1	116.50	0	0.00	118.00	1	6,460	0.02%
2020/03/13	5	113.40	1	115.00	120.00	4	6,356	0.06%
2020/03/12	2	124.50	89	130.70	123.50	-87	6,073	-1.43%
2020/03/11	3	133.00	0	0.00	133.00	3	5,867	0.05%
2020/03/10	5	133.00	1	134.00	133.00	4	5,832	0.07%
2020/03/09	6.2	135.23	0	0.00	133.00	6.2	5,776	0.11%
2020/03/06	2	138.50	0	0.00	138.50	2	5,654	0.04%
2020/03/05	1	141.00	0	0.00	142.50	1	5,654	0.02%
2020/03/04	0	0.00	2	139.50	140.00	-2	5,743	-0.03%
2020/03/02	0	0.00	2	138.25	138.00	-2	5,835	-0.03%
2020/02/27	2	140.75	0	0.00	140.00	2	5,910	0.03%
2020/02/25	2	140.25	2	140.00	141.00	0	5,806	0.00%
2020/02/24	1.2	142.08	0	0.00	141.50	1.2	5,792	0.02%
2020/02/18	4	142.13	4	142.00	142.00	0	5,914	0.00%
2020/02/14	0	0.00	11	146.50	146.50	-11	5,939	-0.19%
2020/02/13	0	0.00	1	145.50	145.50	-1	5,910	-0.02%
2020/02/11	1	142.00	1	143.50	142.50	0	5,928	0.00%
2020/02/10	1	142.00	0	0.00	143.00	1	6,084	0.02%
2020/02/07	4	144.00	0	0.00	143.50	4	6,221	0.06%
2020/02/06	0	0.00	2	146.50	147.00	-2	6,445	-0.03%
2020/02/05	0	0.00	1	145.50	145.50	-1	6,521	-0.02%
2020/02/04	1	141.00	0	0.00	142.50	1	6,507	0.02%
2020/02/03	1	139.00	3	138.67	140.50	-2	6,618	-0.03%
2020/01/31	3	144.33	24	145.98	143.00	-21	6,656	-0.32%
2020/01/30	4	144.75	6	147.00	143.00	-2	6,897	-0.03%
2020/01/20	8	154.00	3	153.33	152.50	5	6,756	0.07%
2020/01/17	0	0.00	4	152.00	152.00	-4	6,685	-0.06%
2020/01/16	1	149.50	0	0.00	151.00	1	6,757	0.01%
2020/01/15	3.3	148.04	0	0.00	148.50	3.3	6,755	0.05%
2020/01/14	2.1	150.26	0	0.00	151.00	2.1	6,760	0.03%
2020/01/13	1	149.50	1	151.00	149.50	0	6,828	0.00%
2020/01/10	3.5	151.14	2	154.00	151.00	1.5	6,891	0.02%
2020/01/09	0	0.00	4	151.38	152.00	-4	6,880	-0.06%
2020/01/08	0	0.00	2	147.75	148.00	-2	6,866	-0.03%
2020/01/07	2.1	149.48	3	149.17	149.00	-0.9	6,885	-0.01%
2020/01/06	1	148.00	1	150.50	149.00	0	7,018	0.00%
2020/01/03	1	150.00	0	0.00	151.50	1	7,172	0.01%
2020/01/02	1.3	151.00	0	0.00	151.00	1.3	7,145	0.02%
2019/12/31	2	152.50	1	153.00	151.50	1	7,212	0.01%
2019/12/30	132	152.01	11	151.36	152.00	121	7,322	1.65%	大買/鉅額交易
2019/12/27	3	147.17	1	147.50	148.00	2	7,179	0.03%
2019/12/26	1.1	146.00	0	0.00	146.00	1.1	7,226	0.02%
2019/12/25	3	147.50	2	147.00	147.00	1	7,334	0.01%
2019/12/24	1	145.50	0	0.00	146.50	1	7,488	0.01%
2019/12/23	1	148.00	1	147.00	148.50	0	7,697	0.00%
2019/12/20	0	0.00	0.2	147.00	146.50	-0.2	8,017	0.00%
2019/12/19	0	0.00	3	150.33	150.50	-3	8,048	-0.04%
2019/12/18	0	0.00	4	149.25	150.00	-4	8,014	-0.05%
2019/12/17	1	148.00	6	149.17	149.50	-5	8,012	-0.06%
2019/12/16	3	147.50	11	147.59	148.50	-8	7,995	-0.10%
2019/12/13	1	144.50	8	143.94	145.50	-7	7,920	-0.09%
2019/12/12	1	143.00	2	143.75	143.00	-1	7,841	-0.01%
2019/12/09	3	142.83	3	143.17	143.00	0	7,882	0.00%
2019/12/06	2	141.00	1	141.00	141.50	1	7,794	0.01%
2019/12/05	0	0.00	1	141.00	140.50	-1	7,745	-0.01%
2019/12/04	0.1	140.00	1	140.00	140.00	-0.9	7,709	-0.01%
2019/11/29	0	0.00	1	141.50	140.00	-1	7,695	-0.01%
2019/11/28	0	0.00	1	141.50	142.00	-1	7,588	-0.01%
2019/11/27	0	0.00	21	139.00	139.00	-21	7,523	-0.28%
2019/11/26	1	139.00	1	139.00	138.50	0	7,516	0.00%
2019/11/25	1	138.50	0	0.00	138.50	1	7,374	0.01%
2019/11/20	1	137.00	1	137.00	137.00	0	7,488	0.00%
2019/11/19	0	0.00	3	138.50	139.50	-3	7,466	-0.04%
2019/11/15	2.3	133.85	1	133.50	133.50	1.3	7,406	0.02%
2019/11/14	3	134.67	0	0.00	134.50	3	7,315	0.04%
2019/11/13	9	135.89	0	0.00	135.50	9	7,322	0.12%
2019/11/08	1	139.00	7	140.00	139.50	-6	7,220	-0.08%
2019/11/07	0	0.00	3	141.00	139.50	-3	7,145	-0.04%
2019/11/06	24	142.98	18	141.33	140.50	6	6,929	0.09%
2019/11/05	2	140.50	7	139.21	141.00	-5	6,785	-0.07%
2019/11/04	2	134.50	0	0.00	134.50	2	6,596	0.03%
2019/11/01	0.2	134.50	0	0.00	133.50	0.2	6,568	0.00%
2019/10/31	5	134.70	6	136.25	134.00	-1	6,637	-0.02%
2019/10/30	5	134.40	1	135.00	135.50	4	6,636	0.06%
2019/10/29	11	134.45	1	134.50	134.00	10	6,593	0.15%
2019/10/28	3	139.83	6	140.17	140.50	-3	6,289	-0.05%
2019/10/25	0	0.00	2	139.75	139.50	-2	6,228	-0.03%
2019/10/24	0	0.00	3	139.00	139.50	-3	6,184	-0.05%
2019/10/23	2	137.00	0	0.00	137.50	2	6,128	0.03%
2019/10/18	4	135.38	6	136.00	136.50	-2	5,989	-0.03%
2019/10/16	3	133.00	1	132.50	132.50	2	5,939	0.03%
2019/10/15	0	0.00	1	132.50	133.00	-1	5,871	-0.02%
2019/10/14	2	130.25	14	132.11	133.00	-12	5,856	-0.20%
2019/10/09	5	128.30	5	128.50	127.00	0	5,664	0.00%
2019/10/08	3	132.33	2.5	131.80	131.50	0.5	5,447	0.01%
2019/10/07	4	133.13	2	133.75	133.50	2	5,436	0.04%
2019/10/04	8	131.56	0	0.00	131.50	8	5,370	0.15%
2019/10/03	4	133.13	0	0.00	133.00	4	5,228	0.08%
2019/10/02	2	134.75	1	135.00	134.50	1	5,192	0.02%
2019/10/01	2	132.75	3	132.83	134.00	-1	5,106	-0.02%
2019/09/27	3	132.33	0	0.00	132.50	3	4,987	0.06%
2019/09/26	16	134.69	3	135.00	134.00	13	4,848	0.27%
2019/09/25	13	137.81	2	137.00	136.00	11	4,679	0.24%
2019/09/24	11	143.73	0	0.00	143.00	11	4,409	0.25%
2019/09/20	4	146.13	0	0.00	145.50	4	4,329	0.09%
2019/09/19	0	0.00	1	148.50	148.50	-1	4,250	-0.02%
2019/09/18	0.1	146.50	0	0.00	146.50	0.1	4,300	0.00%
2019/09/12	1	147.50	0	0.00	145.50	1	4,407	0.02%
2019/09/11	3	145.17	0	0.00	146.00	3	4,530	0.07%
2019/09/10	5	147.50	0	0.00	146.50	5	4,514	0.11%
2019/09/09	2.3	147.50	0	0.00	147.50	2.3	4,559	0.05%
2019/09/06	0.1	148.50	2	148.25	148.50	-1.9	4,603	-0.04%
2019/09/05	1	146.00	1	147.50	147.50	0	4,620	0.00%
2019/09/04	0.2	146.00	0	0.00	145.50	0.2	4,576	0.00%
2019/09/02	0	0.00	2	146.50	146.00	-2	4,626	-0.04%
2019/08/30	2	146.25	0	0.00	146.50	2	4,674	0.04%
2019/08/29	5	143.50	0	0.00	143.50	5	4,697	0.11%
2019/08/28	4	144.63	0	0.00	144.50	4	4,739	0.08%
2019/08/27	4	145.50	0	0.00	145.50	4	4,837	0.08%
2019/08/26	3	145.33	0	0.00	145.00	3	4,872	0.06%
2019/08/23	2	148.00	0	0.00	148.50	2	4,880	0.04%
2019/08/22	1	151.00	2	149.75	149.50	-1	4,935	-0.02%
2019/08/21	0	0.00	1	150.50	150.00	-1	5,274	-0.02%
2019/08/20	0	0.00	2	151.50	152.00	-2	5,325	-0.04%
2019/08/19	1	148.00	0	0.00	148.00	1	5,406	0.02%
2019/08/16	16	146.03	0	0.00	146.50	16	5,531	0.29%
2019/08/14	0	0.00	5	149.90	149.00	-5	5,652	-0.09%
2019/08/13	5	148.00	0	0.00	148.00	5	5,697	0.09%
2019/08/12	1	150.00	0.2	150.00	149.00	0.9	5,746	0.01%
2019/08/08	2	150.25	2	150.50	150.50	0	5,799	0.00%
2019/08/07	0	0.00	1	149.50	149.50	-1	5,834	-0.02%
2019/08/06	1	146.00	0	0.00	148.50	1	5,902	0.02%
2019/08/05	2	149.50	1	150.00	148.50	1	5,832	0.02%
2019/08/02	3	149.67	6	151.08	152.50	-3	5,845	-0.05%
2019/08/01	6	153.75	2	154.50	153.00	4	5,810	0.07%
2019/07/31	0.5	151.50	2	152.50	151.50	-1.5	5,702	-0.03%
2019/07/30	1.2	149.00	1	149.50	149.00	0.2	5,719	0.00%
2019/07/29	2	150.00	0	0.00	150.00	2	5,816	0.03%
2019/07/25	1	149.50	0	0.00	149.50	1	5,956	0.02%
2019/07/24	0	0.00	3	151.33	151.50	-3	5,931	-0.05%
2019/07/23	1	148.00	1	149.50	149.50	0	5,877	0.00%
2019/07/19	3	148.67	0	0.00	148.00	3	5,882	0.05%
2019/07/18	3	147.50	1	147.50	147.50	2	5,889	0.03%
2019/07/17	3.2	151.32	0	0.00	150.00	3.2	5,804	0.05%
2019/07/15	0	0.00	1	154.50	154.50	-1	5,707	-0.02%
2019/07/12	1	151.00	0	0.00	151.00	1	5,673	0.02%
2019/07/09	3	152.00	0	0.00	151.00	3	5,691	0.05%
2019/07/04	0	0.00	1	155.00	155.00	-1	5,949	-0.02%
2019/07/03	1	152.00	0	0.00	152.00	1	5,980	0.02%
2019/07/02	1	154.50	0	0.00	155.00	1	6,103	0.02%
2019/07/01	2	159.75	4	160.25	160.50	-2	6,084	-0.03%
2019/06/28	0	0.00	1	156.50	157.50	-1	6,021	-0.02%
2019/06/27	0	0.00	1	156.50	156.00	-1	6,059	-0.02%
2019/06/26	1	153.00	0	0.00	153.00	1	6,104	0.02%
2019/06/19	0	0.00	10	157.15	158.00	-10	6,030	-0.17%
2019/06/18	1	152.50	0	0.00	152.00	1	6,140	0.02%
2019/06/17	0	0.00	1	148.50	153.00	-1	6,239	-0.02%
2019/06/10	0	0.00	2	151.25	151.50	-2	6,602	-0.03%
2019/06/05	1	151.00	1	147.00	146.00	0	6,915	0.00%
2019/06/04	2	150.00	2	150.00	149.50	0	6,928	0.00%
2019/06/03	0	0.00	3	147.83	148.00	-3	6,907	-0.04%
2019/05/30	0	0.00	2	143.75	142.50	-2	6,859	-0.03%
2019/05/28	1	139.00	0	0.00	138.00	1	7,099	0.01%
2019/05/24	1	135.00	0	0.00	140.00	1	6,832	0.01%
2019/05/23	0	0.00	3	137.83	136.50	-3	6,779	-0.04%
2019/05/22	10	140.60	0	0.00	140.50	10	6,709	0.15%
2019/05/20	2	143.00	2	144.25	145.00	0	6,728	0.00%
2019/05/17	1	141.50	1	145.50	142.50	0	6,712	0.00%
2019/05/16	3	144.83	1	145.00	144.00	2	6,741	0.03%
2019/05/15	2	148.00	0	0.00	147.50	2	6,796	0.03%
2019/05/14	1	149.00	0	0.00	149.00	1	6,880	0.01%
2019/05/13	4	150.00	0	0.00	150.00	4	6,851	0.06%
2019/05/10	1	151.00	2	149.50	150.50	-1	6,939	-0.01%
2019/05/09	22	150.91	2	151.00	151.00	20	6,955	0.29%
2019/05/08	4	155.25	0	0.00	155.50	4	6,990	0.06%
2019/05/06	3.2	155.44	1	154.50	153.50	2.2	7,030	0.03%
2019/05/02	3	159.17	0	0.00	159.50	3	7,058	0.04%
2019/04/30	1	162.00	0	0.00	162.50	1	7,030	0.01%
2019/04/29	0	0.00	1	160.50	162.00	-1	7,102	-0.01%
2019/04/25	1	161.50	1	161.00	162.50	0	7,395	0.00%
2019/04/24	1	159.50	0	0.00	160.00	1	7,468	0.01%
2019/04/23	0	0.00	1	160.00	160.50	-1	7,710	-0.01%
2019/04/19	2	159.25	0	0.00	159.00	2	7,897	0.03%
2019/04/18	3	161.00	0	0.00	161.00	3	8,008	0.04%
2019/04/15	2	162.00	0	0.00	162.00	2	8,716	0.02%
2019/04/12	2.6	163.38	0	0.00	163.00	2.6	8,829	0.03%
2019/04/10	0	0.00	4	165.63	166.00	-4	8,729	-0.05%
2019/04/08	0	0.00	2	163.50	165.00	-2	8,634	-0.02%
2019/04/03	0	0.00	1	160.50	160.00	-1	8,495	-0.01%
2019/04/02	0	0.00	1	157.50	157.50	-1	8,453	-0.01%
2019/04/01	1	155.50	1	159.00	156.00	0	8,408	0.00%
2019/03/29	1	158.00	0	0.00	159.00	1	8,306	0.01%
2019/03/26	0	0.00	6	161.25	162.00	-6	8,422	-0.07%
2019/03/25	0.1	156.00	0	0.00	156.00	0.1	8,371	0.00%
2019/03/22	0.6	160.50	4	160.75	161.50	-3.4	8,319	-0.04%
2019/03/21	0	160.00	8	159.31	160.50	-8	8,304	-0.10%
2019/03/20	2	156.00	1	155.50	155.50	1	8,223	0.01%
2019/03/19	0	0.00	7	153.93	154.50	-7	8,133	-0.09%
2019/03/18	0	0.00	3	150.00	151.50	-3	8,092	-0.04%
2019/03/14	1	149.00	1	149.50	150.00	0	7,943	0.00%
2019/03/13	3	147.00	1	148.00	148.00	2	7,944	0.03%
2019/03/12	10	146.25	1	145.50	144.00	9	7,799	0.12%
2019/03/08	2	150.50	1	151.00	150.50	1	7,599	0.01%
2019/03/06	1	153.50	0	154.50	154.50	1	7,897	0.01%
2019/03/05	3	154.17	0	0.00	153.50	3	7,930	0.04%
2019/03/04	0	157.00	10	158.10	157.00	-10	7,920	-0.13%
2019/02/25	2	154.50	0	0.00	154.00	2	7,714	0.03%
2019/02/21	1	153.50	0	0.00	155.00	1	7,759	0.01%
2019/02/20	0	0.00	5	155.50	154.50	-5	7,734	-0.06%
2019/02/19	0	0.00	6	152.83	152.50	-6	7,654	-0.08%
2019/02/18	0.2	154.00	1	154.00	154.00	-0.8	7,663	-0.01%
2019/02/13	1	154.00	1	154.00	153.50	0	7,584	0.00%
2019/02/12	0	0.00	4	153.50	153.00	-4	7,515	-0.05%
2019/02/11	1	151.00	1	152.00	151.50	0	7,536	0.00%
2019/01/30	0	0.00	2	151.00	151.00	-2	7,521	-0.03%
2019/01/29	4	148.13	1	148.00	149.00	3	7,570	0.04%
2019/01/28	1	151.50	0	0.00	152.00	1	7,533	0.01%
2019/01/25	0	0.00	3	154.50	154.00	-3	7,685	-0.04%
2019/01/24	0	0.00	6.1	152.50	152.50	-6.1	7,789	-0.08%
2019/01/23	1.1	149.50	1	150.50	149.50	0.1	8,076	0.00%
2019/01/22	0	0.00	1	151.00	151.50	-1	8,212	-0.01%
2019/01/21	0.1	151.00	3	152.17	152.00	-2.9	8,306	-0.03%
2019/01/18	0	0.00	3	150.67	150.50	-3	8,328	-0.04%
2019/01/17	2	149.75	2	150.75	150.00	0	8,329	0.00%
2019/01/16	0	0.00	2.2	149.00	149.50	-2.2	8,293	-0.03%
2019/01/15	0	0.00	25	148.48	150.00	-25	8,237	-0.30%
2019/01/11	2	141.25	0	0.00	142.00	2	8,003	0.02%
2019/01/10	0	0.00	7	144.43	145.00	-7	7,900	-0.09%
2019/01/09	3	143.33	10	143.95	144.50	-7	7,862	-0.09%
2019/01/07	1	134.00	48	136.29	138.00	-47	7,555	-0.62%
2019/01/04	1	132.00	4	131.25	131.00	-3	7,460	-0.04%
2019/01/03	2	128.00	3	129.83	130.00	-1	7,520	-0.01%
2018/12/28	0	0.00	4	129.13	129.50	-4	7,724	-0.05%
2018/12/27	1	128.50	2	127.75	127.50	-1	7,887	-0.01%
2018/12/26	1	126.00	5	127.00	126.00	-4	7,971	-0.05%
2018/12/25	1	126.00	0	0.00	127.00	1	8,121	0.01%
2018/12/22	1	126.50	0	0.00	128.50	1	8,506	0.01%
2018/12/21	37	129.20	0	0.00	128.00	37	9,013	0.41%
2018/12/20	0	0.00	39	132.73	133.00	-39	9,149	-0.43%
2018/12/19	0	0.00	2	132.00	132.50	-2	9,063	-0.02%
2018/12/14	5	130.00	2	129.50	131.50	3	9,179	0.03%
2018/12/13	8	131.13	5.7	130.76	131.00	2.3	9,134	0.02%
2018/12/12	25	129.10	0	0.00	128.50	25	9,064	0.28%
2018/12/11	1	128.00	2	129.00	128.00	-1	9,172	-0.01%
2018/12/10	0	0.00	8	126.75	126.50	-8	9,250	-0.09%
2018/12/07	2	127.50	1	127.00	127.50	1	9,297	0.01%
2018/12/04	0	0.00	6	129.67	130.00	-6	9,435	-0.06%
2018/12/03	15	130.37	0	0.00	130.00	15	9,468	0.16%
2018/11/30	0	0.00	4	128.50	130.00	-4	9,397	-0.04%
2018/11/29	1	131.00	9	130.00	128.50	-8	9,248	-0.09%
2018/11/28	0	0.00	3.3	128.04	128.00	-3.3	9,158	-0.04%
2018/11/27	1	126.00	1	126.50	126.50	0	9,194	0.00%
2018/11/26	0	0.00	60	122.09	122.00	-60	9,369	-0.64%
2018/11/23	6	119.42	0	0.00	120.00	6	9,678	0.06%
2018/11/22	2	121.25	0	0.00	121.00	2	10,201	0.02%
2018/11/21	1	124.50	13	125.65	125.50	-12	10,420	-0.12%
2018/11/20	1	126.00	0	0.00	125.50	1	10,316	0.01%
2018/11/19	0	0.00	5	128.50	127.50	-5	10,278	-0.05%
2018/11/16	0	0.00	1	128.00	128.50	-1	10,284	-0.01%
2018/11/15	4	128.00	2	128.00	127.50	2	10,238	0.02%
2018/11/14	0	0.00	6	128.92	130.00	-6	10,159	-0.06%
2018/11/13	3	126.83	4	126.00	129.00	-1	10,116	-0.01%
2018/11/08	10	130.00	5	130.80	130.00	5	10,040	0.05%
2018/11/07	11	128.86	1	128.50	130.00	10	10,001	0.10%
2018/11/06	0	0.00	18	127.31	127.50	-18	9,993	-0.18%
2018/11/05	0	0.00	3	128.00	129.00	-3	9,888	-0.03%
2018/11/02	1	127.50	2	128.75	129.00	-1	9,831	-0.01%
2018/11/01	2	130.00	6	130.50	130.00	-4	9,705	-0.04%
2018/10/31	6	129.42	5	129.30	130.00	1	9,490	0.01%
2018/10/30	1	122.50	12	123.21	125.00	-11	9,097	-0.12%
2018/10/29	5	120.00	0	0.00	119.50	5	8,878	0.06%
2018/10/26	4	122.63	6	120.92	121.50	-2	8,811	-0.02%
2018/10/25	6	121.67	6	122.08	121.50	0	8,785	0.00%
2018/10/24	7	122.50	2	122.50	123.00	5	8,712	0.06%
2018/10/23	2	121.00	38	120.55	120.00	-36	8,660	-0.42%
2018/10/22	2	119.25	0	0.00	122.50	2	8,704	0.02%
2018/10/19	1	117.50	0	0.00	118.50	1	8,672	0.01%
2018/10/18	0	0.00	3	119.00	119.50	-3	8,657	-0.03%
2018/10/17	10	117.00	0	0.00	117.00	10	8,641	0.12%
2018/10/16	37	118.47	1	119.00	119.00	36	8,558	0.42%
2018/10/15	3	117.50	2	116.75	117.00	1	8,498	0.01%
2018/10/12	2	116.25	15	117.20	118.50	-13	8,417	-0.15%
2018/10/11	3	110.17	1	112.00	111.50	2	8,264	0.02%
2018/10/09	0	0.00	1	118.00	117.50	-1	8,067	-0.01%
2018/10/08	5	115.80	2	115.00	114.50	3	8,002	0.04%
2018/10/05	4	119.25	2	118.50	118.50	2	7,868	0.03%
2018/10/04	3	123.83	0	0.00	123.50	3	7,750	0.04%
2018/10/03	2	125.75	4	126.50	125.00	-2	7,668	-0.03%
2018/10/02	1	127.50	34	128.00	128.00	-33	7,578	-0.44%
2018/10/01	5	130.90	4	130.00	129.50	1	7,478	0.01%
2018/09/28	4	129.50	5	130.70	131.00	-1	7,307	-0.01%
2018/09/27	40	124.64	10	125.85	125.50	30	6,958	0.43%
2018/09/26	1	119.50	0	0.00	119.50	1	6,730	0.01%
2018/09/21	1	121.50	1	119.00	119.00	0	6,672	0.00%
2018/09/20	1	121.00	0	0.00	120.00	1	6,626	0.02%
2018/09/18	2	119.25	6	120.08	120.00	-4	6,572	-0.06%
2018/09/17	3	118.17	3	119.83	120.00	0	6,529	0.00%
2018/09/14	8	116.88	1	116.50	116.50	7	6,406	0.11%
2018/09/13	3	116.33	1	116.00	116.00	2	6,389	0.03%
2018/09/12	1	116.00	0	0.00	116.50	1	6,347	0.02%
2018/09/10	2	120.00	1	120.00	119.50	1	6,288	0.02%
2018/09/07	2	120.50	3	120.00	120.50	-1	6,297	-0.02%
2018/09/06	0	0.00	3	120.00	121.50	-3	6,211	-0.05%
2018/09/05	2	122.50	3	123.00	122.00	-1	6,193	-0.02%
2018/09/04	3	124.00	7	123.64	124.00	-4	6,157	-0.06%
2018/09/03	2	122.50	28	120.89	121.50	-26	6,137	-0.42%
2018/08/31	4	121.63	8	122.31	123.00	-4	6,083	-0.07%
2018/08/30	3	121.00	12	121.79	121.00	-9	5,859	-0.15%
2018/08/29	6	116.50	29	118.29	118.50	-23	5,525	-0.42%
2018/08/28	23	107.74	7	110.64	112.00	16	4,938	0.32%
2018/08/27	0	0.00	1	105.00	105.50	-1	4,668	-0.02%
2018/08/24	2	104.50	0	0.00	104.50	2	4,706	0.04%
2018/08/23	0	0.00	2	106.00	106.50	-2	4,798	-0.04%
2018/08/22	2	105.50	0	0.00	106.00	2	4,803	0.04%
2018/08/21	0	0.00	1	105.50	105.50	-1	4,773	-0.02%
2018/08/20	0	0.00	1	105.00	105.00	-1	4,785	-0.02%
2018/08/17	0	0.00	2	105.25	105.00	-2	4,808	-0.04%
2018/08/16	5	103.50	0	0.00	103.00	5	4,784	0.10%
2018/08/15	0	0.00	5	106.00	105.50	-5	4,796	-0.10%
2018/08/13	1	105.00	1	106.00	105.00	0	4,806	0.00%
2018/08/07	0	0.00	1	107.50	108.00	-1	4,754	-0.02%
2018/08/06	0.2	107.50	5	107.50	107.00	-4.9	4,773	-0.10%
2018/08/02	1	107.00	3	107.50	106.50	-2	4,838	-0.04%
2018/08/01	3	107.50	5	107.20	107.50	-2	4,820	-0.04%
2018/07/31	3	104.33	4	105.88	106.50	-1	4,848	-0.02%
2018/07/30	3	106.50	0	0.00	104.50	3	4,968	0.06%
2018/07/27	3	108.17	2	107.50	108.00	1	4,951	0.02%
2018/07/26	0	0.00	1	105.50	104.50	-1	5,047	-0.02%
2018/07/25	1	104.50	0	0.00	103.50	1	5,140	0.02%
2018/07/19	1	104.50	0	0.00	103.00	1	5,549	0.02%
2018/07/18	1	105.00	2	103.75	105.00	-1	5,671	-0.02%
2018/07/17	2	102.00	0	0.00	102.00	2	5,749	0.03%
2018/07/13	2	103.50	5	104.30	105.00	-3	5,909	-0.05%
2018/07/12	0	0.00	1	101.50	101.50	-1	5,945	-0.02%
2018/07/10	1	102.50	1	103.00	102.50	0	5,980	0.00%
2018/07/09	1	102.00	4	102.38	102.00	-3	6,078	-0.05%
2018/07/06	1	99.00	2	99.60	99.20	-1	6,187	-0.02%
2018/07/05	8	99.15	6	98.65	98.90	2	6,144	0.03%
2018/07/04	5	101.60	2	101.25	101.50	3	6,001	0.05%
2018/07/03	3	104.33	0	0.00	104.00	3	5,982	0.05%
2018/07/02	3	105.17	0	0.00	104.50	3	5,999	0.05%
2018/06/29	0	0.00	1	109.50	109.50	-1	5,980	-0.02%
2018/06/28	1	107.50	1	108.00	107.00	0	5,902	0.00%
2018/06/27	2	108.00	6	107.50	107.50	-4	5,882	-0.07%
2018/06/26	2	108.50	0	0.00	108.00	2	5,854	0.03%
2018/06/25	3	110.50	0	0.00	110.00	3	5,815	0.05%
2018/06/21	6	111.75	0	0.00	110.50	6	5,847	0.10%
2018/06/19	4	110.75	0	0.00	110.50	4	6,028	0.07%
2018/06/15	2	113.50	0	0.00	113.50	2	6,015	0.03%
2018/06/14	1	115.00	0	0.00	114.00	1	6,025	0.02%
2018/06/13	7	117.07	2	117.00	117.00	5	6,070	0.08%
2018/06/12	1	115.50	6	116.08	115.00	-5	6,134	-0.08%
2018/06/11	15	116.10	63	116.58	116.50	-48	6,112	-0.79%
2018/06/08	1	113.50	0	0.00	113.50	1	6,015	0.02%
2018/06/07	0	0.00	2	114.00	113.50	-2	5,962	-0.03%
2018/06/06	0	0.00	1	113.50	113.00	-1	6,038	-0.02%
2018/06/05	1	113.00	0	0.00	112.00	1	6,142	0.02%
2018/06/04	6	113.33	1	114.00	114.50	5	6,145	0.08%
2018/06/01	3	114.00	3	113.67	114.50	0	6,148	0.00%
2018/05/31	2	111.25	0	0.00	111.00	2	6,123	0.03%
2018/05/30	4	112.00	0	0.00	112.00	4	6,035	0.07%
2018/05/28	2	116.00	0	0.00	113.50	2	6,090	0.03%
2018/05/25	1	113.50	2	114.75	115.00	-1	6,139	-0.02%
2018/05/24	5	112.70	0	0.00	112.50	5	6,122	0.08%
2018/05/23	1	112.50	0	0.00	112.50	1	6,122	0.02%
2018/05/22	6	116.08	2.1	117.15	114.50	3.9	6,103	0.06%
2018/05/21	3	117.00	117	116.65	117.50	-114	6,146	-1.85%	大賣/鉅額交易
2018/05/18	3	114.33	0	0.00	114.00	3	6,069	0.05%
2018/05/17	1	114.50	2	115.00	113.50	-1	6,104	-0.02%
2018/05/16	2	115.50	5	115.80	115.50	-3	6,090	-0.05%
2018/05/15	0	0.00	3	116.17	115.00	-3	6,121	-0.05%
2018/05/14	1	115.50	36	115.99	115.50	-35	6,168	-0.57%
2018/05/11	1	114.00	1.1	116.26	114.00	-0.1	6,146	0.00%
2018/05/10	1	115.00	1	113.50	115.00	0	6,092	0.00%
2018/05/09	0	0.00	1	113.50	113.00	-1	6,041	-0.02%
2018/05/08	1	114.50	9	114.50	114.50	-8	6,026	-0.13%
2018/05/07	36	110.97	8	111.56	112.00	28	5,916	0.47%
2018/05/04	6	106.33	9	107.00	107.00	-3	5,781	-0.05%
2018/05/03	7	104.43	25	104.60	104.00	-18	5,706	-0.32%
2018/05/02	7	108.07	11	108.00	108.00	-4	5,589	-0.07%
2018/04/30	87	107.79	23	107.59	108.00	64	5,522	1.16%
2018/04/27	2	111.50	0	0.00	110.00	2	5,526	0.04%
2018/04/26	2	112.00	0	0.00	110.00	2	5,608	0.04%
2018/04/25	1	112.50	0	0.00	111.50	1	5,573	0.02%
2018/04/24	3	111.67	30	111.50	111.50	-27	5,640	-0.48%
2018/04/23	5	114.60	3	114.50	114.50	2	5,572	0.04%
2018/04/20	3	118.33	0	0.00	119.00	3	5,540	0.05%
2018/04/19	24	120.08	3	120.17	120.00	21	5,458	0.38%
2018/04/18	8	118.25	2	119.50	120.00	6	5,417	0.11%
2018/04/17	4	119.75	1	120.00	120.00	3	5,419	0.06%
2018/04/16	1	121.50	0	0.00	121.50	1	5,386	0.02%
2018/04/13	2	121.25	10	120.70	120.50	-8	5,338	-0.15%
2018/04/12	6	123.67	7	124.00	123.50	-1	5,212	-0.02%
2018/04/11	2	127.50	1	127.00	126.50	1	5,060	0.02%
2018/04/10	100	127.97	0	0.00	127.50	100	5,064	1.97%
2018/04/03	1	128.00	0	0.00	128.00	1	5,119	0.02%
2018/03/30	1	130.50	0	0.00	130.00	1	5,152	0.02%
2018/03/29	1	129.00	0	0.00	130.00	1	5,147	0.02%
2018/03/28	3	129.67	0	0.00	128.50	3	5,137	0.06%
2018/03/27	1	129.00	2	130.50	131.50	-1	5,139	-0.02%
2018/03/26	3	126.83	3	127.00	127.00	0	5,070	0.00%
2018/03/23	3	127.67	2	128.00	128.00	1	4,954	0.02%
2018/03/22	31	131.24	0	0.00	130.00	31	4,823	0.64%
2018/03/21	2	132.50	1	133.50	132.50	1	4,751	0.02%
2018/03/20	9	132.61	0	0.00	132.00	9	4,792	0.19%
2018/03/19	3	134.33	0	0.00	134.50	3	4,704	0.06%
2018/03/16	1	136.50	0	0.00	136.00	1	4,649	0.02%
2018/03/15	6	136.50	0	0.00	136.50	6	4,569	0.13%
2018/03/14	2	136.50	0.2	137.50	136.50	1.8	4,574	0.04%
2018/03/13	2	136.50	0	0.00	137.00	2	4,595	0.04%
2018/03/12	5	135.20	1	135.50	135.50	4	4,581	0.09%
2018/03/09	18	135.22	0	0.00	135.50	18	4,492	0.40%
2018/03/08	6	137.42	0	0.00	137.00	6	4,425	0.14%
2018/03/07	6	137.50	0	0.00	137.00	6	4,389	0.14%
2018/03/06	1	140.00	10	139.50	140.00	-9	4,380	-0.21%
2018/03/05	12	138.71	10	140.50	138.50	2	4,454	0.04%
2018/03/02	1	138.00	1	139.00	138.00	0	4,494	0.00%
2018/03/01	1	138.00	0	0.00	139.50	1	4,601	0.02%
2018/02/27	2	140.00	0	0.00	139.00	2	4,674	0.04%
2018/02/26	2	139.00	3	140.33	139.50	-1	4,733	-0.02%
2018/02/23	2	137.75	0	0.00	138.00	2	4,763	0.04%
2018/02/22	0	0.00	1	137.00	137.50	-1	4,908	-0.02%
2018/02/21	8	136.81	0	0.00	137.50	8	4,918	0.16%
2018/02/09	12	132.67	0	0.00	134.50	12	4,935	0.24%
2018/02/08	11	137.50	0	0.00	137.00	11	4,890	0.22%
2018/02/07	1	137.50	0	0.00	137.00	1	4,959	0.02%
2018/02/06	23	137.22	0	0.00	138.50	23	4,932	0.47%
2018/02/05	0	0.00	3	144.00	145.00	-3	4,842	-0.06%
2018/02/02	2	146.50	1	146.00	147.00	1	4,851	0.02%
2018/02/01	0	0.00	1	148.50	147.00	-1	4,923	-0.02%
2018/01/30	0	0.00	1	146.00	146.00	-1	5,010	-0.02%
2018/01/29	8	145.56	0	0.00	146.50	8	5,007	0.16%
2018/01/26	1	147.00	3	147.33	147.50	-2	4,981	-0.04%
2018/01/25	4.3	150.06	24	150.23	147.50	-19.7	5,045	-0.39%
2018/01/24	1	148.00	2	148.25	148.00	-1	5,101	-0.02%
2018/01/23	22	148.68	2	149.50	147.50	20	5,113	0.39%
2018/01/22	10	146.00	23	147.83	149.00	-13	4,988	-0.26%
2018/01/19	0	0.00	6	144.08	144.50	-6	4,846	-0.12%
2018/01/18	12	142.21	10	142.30	143.00	2	4,788	0.04%
2018/01/16	10	138.25	0	0.00	140.00	10	4,687	0.21%
2018/01/12	9	136.17	0	0.00	136.50	9	4,699	0.19%
2018/01/11	9	136.56	2	136.50	136.50	7	4,674	0.15%
2018/01/10	5	139.00	0	0.00	138.50	5	4,667	0.11%
2018/01/05	1	139.50	0	0.00	140.50	1	5,034	0.02%
2018/01/04	3	138.50	0	0.00	139.00	3	5,129	0.06%
2018/01/03	13	139.27	6	139.50	139.00	7	5,157	0.14%
2018/01/02	2	141.50	0	0.00	141.00	2	5,128	0.04%