台達電 (2308)-元大-台南券商分點個股進出

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
293.0
漲跌
▼15.0
漲幅
-4.87%
成交量
16,142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-台南券商分點個股進出

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-台南券商分點個股進出
元大-台南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
2024/04/16	10.3	295.76	3.3	298.35	293.00	7	11,428	0.06%
2024/04/15	5.8	310.03	10.1	309.21	308.00	-4.3	11,364	-0.04%
2024/04/12	8.7	318.02	4.1	317.32	317.00	4.6	11,250	0.04%
2024/04/11	13.5	319.30	2	319.50	319.50	11.5	11,177	0.10%
2024/04/10	8.8	329.95	2.2	330.22	328.00	6.7	10,983	0.06%
2024/04/09	4.7	333.89	4	333.25	334.00	0.7	10,950	0.01%
2024/04/08	1.1	340.36	4	338.12	334.00	-2.9	10,910	-0.03%
2024/04/03	6.4	333.19	4.1	333.16	332.00	2.2	10,795	0.02%
2024/04/02	7.6	335.37	4.2	334.61	338.00	3.4	10,773	0.03%
2024/04/01	8.5	338.44	3.2	335.05	334.50	5.3	10,704	0.05%
2024/03/29	8.9	345.77	29.8	344.88	341.00	-21	10,582	-0.20%
2024/03/28	3	341.85	4.6	345.06	342.50	-1.6	10,405	-0.02%
2024/03/27	30.5	342.83	23.7	340.96	341.50	6.8	10,303	0.07%
2024/03/26	16.9	344.82	11.8	347.14	343.50	5.1	10,120	0.05%
2024/03/25	19	358.20	14.2	355.17	352.50	4.8	9,830	0.05%
2024/03/22	35.5	355.38	76.3	354.86	358.00	-40.7	9,577	-0.43%
2024/03/21	22.1	330.07	44.2	333.73	338.00	-22.1	8,616	-0.26%
2024/03/20	4.5	319.20	5.7	317.91	316.00	-1.2	8,247	-0.01%
2024/03/19	28.2	314.91	38.1	318.38	320.00	-9.9	8,104	-0.12%
2024/03/18	1.7	304.78	3	305.50	306.00	-1.3	7,874	-0.02%
2024/03/15	8.4	304.83	3	305.50	303.00	5.4	7,937	0.07%
2024/03/14	2.1	312.66	3	312.00	310.50	-0.9	7,801	-0.01%
2024/03/13	7	314.50	11.4	314.96	314.50	-4.4	7,698	-0.06%
2024/03/12	10.3	313.98	5.6	313.90	312.50	4.7	7,540	0.06%
2024/03/11	11.2	308.08	6.1	308.44	308.00	5.1	7,417	0.07%
2024/03/08	33.8	308.36	32.9	310.26	312.00	0.9	7,338	0.01%
2024/03/07	6.8	297.84	5.5	297.82	297.00	1.2	6,824	0.02%
2024/03/06	7	293.22	4.1	295.25	295.00	3	6,725	0.04%
2024/03/05	9.3	290.82	0	0.00	290.50	9.3	6,720	0.14%
2024/03/04	18.9	294.82	4.3	295.43	293.50	14.6	6,654	0.22%
2024/03/01	0.4	293.71	2.3	293.15	293.50	-1.9	6,504	-0.03%
2024/02/29	1.2	292.18	3.2	293.61	294.50	-2	6,488	-0.03%
2024/02/27	3.8	290.60	7.1	289.09	289.00	-3.4	6,458	-0.05%
2024/02/26	2.1	293.95	11.1	294.05	295.00	-9	6,412	-0.14%
2024/02/23	1.1	293.95	3.2	294.16	292.50	-2.1	6,404	-0.03%
2024/02/22	5	293.00	0.1	292.63	293.50	4.9	6,351	0.08%
2024/02/21	3.3	289.05	1	290.50	291.00	2.3	6,340	0.04%
2024/02/20	5.2	293.44	1.2	292.02	292.50	4	6,320	0.06%
2024/02/19	2	292.95	2.1	293.26	292.00	-0.1	6,335	0.00%
2024/02/16	2.2	290.78	6	291.37	291.50	-3.8	6,385	-0.06%
2024/02/15	22.4	287.37	10.1	287.51	284.50	12.3	6,357	0.19%
2024/02/05	4.2	287.93	5.1	287.61	287.50	-0.8	6,132	-0.01%
2024/02/02	1.7	286.90	1.4	287.71	286.00	0.3	6,115	0.00%
2024/02/01	0	283.00	3.2	283.74	285.00	-3.2	6,110	-0.05%
2024/01/31	8.5	281.56	1	282.46	280.00	7.5	6,117	0.12%
2024/01/30	11.3	287.61	0	0.00	286.00	11.3	5,976	0.19%
2024/01/29	0.4	292.89	3	292.00	293.00	-2.6	6,004	-0.04%
2024/01/26	1.2	286.69	5.9	288.80	287.50	-4.7	6,080	-0.08%
2024/01/25	3	284.90	0.1	285.59	284.00	2.9	6,156	0.05%
2024/01/24	5.8	290.91	6	291.26	289.00	-0.2	6,165	0.00%
2024/01/23	6.2	293.24	1.1	292.95	293.50	5	6,207	0.08%
2024/01/22	12.9	290.37	9.8	290.60	291.00	3.1	6,166	0.05%
2024/01/19	6.3	281.75	2.4	284.67	285.00	3.9	6,104	0.06%
2024/01/18	7.7	278.23	2.1	278.03	277.00	5.6	6,107	0.09%
2024/01/17	13.9	281.38	1.6	282.13	279.50	12.3	6,057	0.20%
2024/01/16	6.1	289.81	1	289.51	289.50	5.1	5,892	0.09%
2024/01/15	1.1	293.39	0	0.00	295.50	1.1	5,752	0.02%
2024/01/12	0.5	294.35	0	0.00	293.50	0.5	5,865	0.01%
2024/01/11	5.4	293.08	3.1	293.66	293.00	2.4	5,862	0.04%
2024/01/10	10.2	290.51	2.1	292.49	291.00	8.1	5,843	0.14%
2024/01/09	6.8	299.61	0	0.00	295.50	6.8	5,702	0.12%
2024/01/08	0.1	307.04	0	0.00	306.00	0.1	5,582	0.00%
2024/01/05	3.3	305.35	0.1	306.50	304.50	3.2	5,659	0.06%
2024/01/04	1.2	305.00	0	306.00	304.00	1.1	5,688	0.02%
2024/01/03	1.3	304.36	0	304.50	304.50	1.3	5,779	0.02%
2024/01/02	2.3	309.56	0	0.00	310.00	2.3	5,754	0.04%
2023/12/29	0.2	312.77	0.1	313.00	313.50	0.1	5,791	0.00%
2023/12/28	0	314.00	1.7	314.30	313.00	-1.7	5,826	-0.03%
2023/12/27	3.3	312.80	0.1	313.00	313.00	3.1	5,883	0.05%
2023/12/26	7.2	310.72	2.1	309.78	310.50	5.1	5,907	0.09%
2023/12/22	1	306.01	1	305.50	305.50	0	6,004	0.00%
2023/12/21	1.2	304.59	0	0.00	303.50	1.2	6,072	0.02%
2023/12/20	0	305.50	0	0.00	305.50	0	6,150	0.00%
2023/12/19	3.3	303.87	0	0.00	302.50	3.3	6,138	0.05%
2023/12/18	1.4	308.22	0.4	308.50	307.00	1	6,178	0.02%
2023/12/15	1.2	316.17	4	314.62	313.00	-2.9	6,146	-0.05%
2023/12/14	0.1	306.04	0	0.00	305.50	0.1	6,008	0.00%
2023/12/13	2	300.52	0.2	302.82	303.00	1.8	6,011	0.03%
2023/12/12	7.1	301.72	2.2	301.14	301.00	4.9	5,999	0.08%
2023/12/11	0.3	311.05	0	0.00	310.50	0.3	5,934	0.01%
2023/12/08	0.1	312.50	0	0.00	312.50	0.1	5,941	0.00%
2023/12/07	0.1	311.00	2	311.50	311.00	-1.9	5,973	-0.03%
2023/12/06	2.3	310.84	1.1	310.38	310.00	1.2	6,025	0.02%
2023/12/05	1.6	312.95	0.2	312.00	310.50	1.4	6,011	0.02%
2023/12/04	0.2	319.94	1	320.50	320.50	-0.8	5,951	-0.01%
2023/12/01	0	317.00	1	318.91	319.50	-1	6,001	-0.02%
2023/11/30	0	315.50	2	316.50	316.50	-2	5,996	-0.03%
2023/11/29	0.5	318.33	0	0.00	317.00	0.5	5,930	0.01%
2023/11/28	1	317.50	0	316.50	318.50	1	5,893	0.02%
2023/11/27	0.2	316.13	0	0.00	314.50	0.2	5,879	0.00%
2023/11/24	0	317.00	2.1	317.56	316.50	-2.1	5,880	-0.03%
2023/11/22	0	309.00	0	0.00	307.50	0	5,845	0.00%
2023/11/21	2.1	308.05	0.1	309.00	310.50	2	5,871	0.03%
2023/11/20	1.1	306.02	0	0.00	306.00	1.1	5,912	0.02%
2023/11/17	0.3	307.01	0	0.00	305.00	0.3	5,912	0.01%
2023/11/16	0.1	306.11	0	0.00	305.00	0.1	5,923	0.00%
2023/11/15	0.1	307.75	2	307.00	306.50	-1.9	5,902	-0.03%
2023/11/14	2.1	297.55	2	298.50	299.50	0.1	5,918	0.00%
2023/11/13	4.2	300.33	0	0.00	299.50	4.2	5,947	0.07%
2023/11/10	0	302.74	0	302.50	303.50	0	5,980	0.00%
2023/11/09	0	0.00	1	301.50	302.00	-1	6,035	-0.02%
2023/11/08	1.2	299.41	3	301.67	301.00	-1.8	6,034	-0.03%
2023/11/07	0	306.40	0.3	307.00	306.00	-0.3	6,042	0.00%
2023/11/06	1.5	310.80	2.1	310.06	308.00	-0.6	6,106	-0.01%
2023/11/03	0.1	305.00	4	304.50	304.00	-3.9	6,010	-0.06%
2023/11/02	4.1	297.48	5.2	295.19	298.50	-1.1	5,943	-0.02%
2023/11/01	4.4	286.24	3.1	286.58	287.00	1.3	5,924	0.02%
2023/10/31	1.6	291.88	1.2	295.81	290.50	0.4	5,931	0.01%
2023/10/30	2	294.03	1	294.50	295.00	1	6,209	0.02%
2023/10/27	9.8	295.96	5.1	295.02	295.00	4.7	6,405	0.07%
2023/10/26	0.3	301.05	1.1	300.07	298.00	-0.7	6,666	-0.01%
2023/10/25	20.6	305.11	0	306.50	305.50	20.6	6,654	0.31%
2023/10/24	3.3	307.92	0.1	308.87	308.00	3.1	6,595	0.05%
2023/10/23	2	310.50	1.1	310.18	309.50	0.9	6,543	0.01%
2023/10/20	3.8	310.25	0	311.17	309.00	3.8	6,628	0.06%
2023/10/19	0.2	315.85	0.1	315.00	317.50	0.1	6,545	0.00%
2023/10/18	0.2	319.51	2.1	319.00	317.50	-1.9	6,589	-0.03%
2023/10/17	3.7	325.55	0	0.00	321.50	3.7	6,551	0.06%
2023/10/16	0.2	327.39	2.1	325.57	325.00	-1.9	6,623	-0.03%
2023/10/13	4.4	330.31	2	329.26	328.50	2.4	6,669	0.04%
2023/10/12	6.5	335.95	1	335.55	336.00	5.5	6,647	0.08%
2023/10/11	0	339.71	0.1	340.00	338.50	-0.1	6,721	0.00%
2023/10/06	0.2	338.62	1	340.00	337.50	-0.8	6,828	-0.01%
2023/10/05	1.1	338.89	2.1	340.95	338.00	-0.9	6,899	-0.01%
2023/10/04	3.5	328.92	1	334.00	333.00	2.5	6,942	0.04%
2023/10/03	0.4	337.38	6.6	338.97	336.50	-6.2	6,933	-0.09%
2023/10/02	0	0.00	1.5	335.72	335.50	-1.5	6,932	-0.02%
2023/09/28	0.1	325.55	0	0.00	324.50	0.1	7,020	0.00%
2023/09/27	2.4	323.08	1	322.00	323.00	1.4	7,075	0.02%
2023/09/26	6.5	329.37	0	0.00	326.50	6.5	7,120	0.09%
2023/09/25	2	336.50	1.2	336.84	336.50	0.9	7,247	0.01%
2023/09/22	0	324.00	0	327.00	328.50	0	7,260	0.00%
2023/09/21	4.7	324.49	0	0.00	325.00	4.7	7,321	0.06%
2023/09/20	1.1	330.83	1.1	331.02	330.50	0	7,280	0.00%
2023/09/19	0.2	329.91	1	330.99	330.50	-0.9	7,372	-0.01%
2023/09/18	4.4	332.21	0	0.00	330.50	4.4	7,598	0.06%
2023/09/15	0.2	341.17	1.8	341.77	340.00	-1.6	7,762	-0.02%
2023/09/14	0.8	337.73	2.2	336.98	338.00	-1.4	7,877	-0.02%
2023/09/13	2.6	330.53	1	329.00	331.50	1.6	8,001	0.02%
2023/09/12	3.6	331.97	1	332.51	332.50	2.6	8,360	0.03%
2023/09/11	6.5	332.19	1	334.00	331.50	5.5	8,651	0.06%
2023/09/08	2.3	342.18	1	342.00	340.00	1.3	8,860	0.01%
2023/09/07	0.4	344.62	0	345.50	343.00	0.4	9,100	0.00%
2023/09/06	7.2	347.30	1	345.01	345.00	6.2	9,296	0.07%
2023/09/05	3	348.00	0.1	348.50	348.50	2.9	9,306	0.03%
2023/09/04	5.5	346.05	0	0.00	346.00	5.5	9,405	0.06%
2023/09/01	1	345.01	1.1	348.95	346.00	0	9,557	0.00%
2023/08/31	2.1	346.00	1	346.02	346.00	1.1	9,592	0.01%
2023/08/30	2.2	348.22	1.5	349.99	346.50	0.7	9,628	0.01%
2023/08/29	0.1	343.80	2.1	345.93	346.50	-2.1	9,712	-0.02%
2023/08/28	2.1	339.60	1.1	342.07	342.50	1	9,696	0.01%
2023/08/25	8.9	348.76	2.2	348.22	345.50	6.7	9,795	0.07%
2023/08/24	5.2	352.32	9.4	355.67	357.00	-4.2	9,803	-0.04%
2023/08/23	1.2	346.69	1	349.01	348.00	0.2	9,787	0.00%
2023/08/22	3.6	348.30	8.9	348.03	349.50	-5.3	9,963	-0.05%
2023/08/21	0.1	343.62	0.1	341.00	343.00	0	10,001	0.00%
2023/08/18	9.3	341.10	7.1	337.35	341.50	2.2	9,988	0.02%
2023/08/17	6.4	347.75	1	348.00	348.00	5.4	9,892	0.05%
2023/08/16	1.2	349.50	0	0.00	350.00	1.2	9,820	0.01%
2023/08/15	2.1	353.44	2.1	357.98	351.50	0	9,831	0.00%
2023/08/14	2.5	349.31	0	352.00	350.50	2.5	9,822	0.03%
2023/08/11	0	356.00	4.1	356.04	357.00	-4.1	9,848	-0.04%
2023/08/10	4.6	348.00	6	349.17	351.50	-1.4	9,791	-0.01%
2023/08/09	3.1	357.36	0	0.00	357.50	3.1	9,727	0.03%
2023/08/08	5.2	361.45	3	361.33	360.50	2.2	9,738	0.02%
2023/08/07	4	364.87	14.2	365.40	363.50	-10.2	9,713	-0.10%
2023/08/04	1.5	356.93	2.3	359.50	361.50	-0.8	9,620	-0.01%
2023/08/02	23.9	363.03	9	363.56	361.00	14.9	9,505	0.16%
2023/08/01	14.2	372.57	12	376.95	372.50	2.1	9,159	0.02%
2023/07/31	16.1	375.53	12.3	380.48	365.50	3.8	8,946	0.04%
2023/07/28	4.7	355.32	12.1	363.31	366.50	-7.4	8,651	-0.09%
2023/07/27	6.2	359.11	4.1	359.46	358.50	2.1	8,573	0.02%
2023/07/26	4.1	363.84	3	363.50	360.50	1.1	8,666	0.01%
2023/07/25	4	367.75	4.2	368.09	364.00	-0.2	8,722	0.00%
2023/07/24	0.1	358.64	0.2	360.51	361.00	-0.1	8,664	0.00%
2023/07/21	3.2	352.06	6	356.50	359.50	-2.8	8,724	-0.03%
2023/07/20	1.1	358.03	4	357.75	356.50	-2.9	8,725	-0.03%
2023/07/19	6.4	358.56	1.1	360.62	357.00	5.3	8,726	0.06%
2023/07/18	5	368.29	3	368.01	365.50	2	8,706	0.02%
2023/07/17	1.1	365.34	6	368.17	368.50	-4.9	8,665	-0.06%
2023/07/14	9.2	365.47	4	368.49	368.00	5.2	8,671	0.06%
2023/07/13	8.5	376.77	17.4	374.73	370.50	-8.9	8,592	-0.10%
2023/07/12	7	362.64	9.6	364.03	363.00	-2.6	8,481	-0.03%
2023/07/11	2.1	356.77	4.1	359.38	359.50	-1.9	8,712	-0.02%
2023/07/10	2.1	349.10	2	348.75	348.50	0.1	8,663	0.00%
2023/07/07	7.3	348.19	3	350.83	348.00	4.3	8,645	0.05%
2023/07/06	11.3	355.76	1	357.47	354.00	10.3	8,604	0.12%
2023/07/05	3.1	365.19	1	367.97	366.00	2.1	8,456	0.02%
2023/07/04	4.1	364.28	3.3	366.14	367.00	0.8	8,386	0.01%
2023/07/03	5.1	355.38	15.7	355.40	362.50	-10.5	8,333	-0.13%
2023/06/30	5.1	340.54	1	340.14	344.50	4.1	8,191	0.05%
2023/06/29	2	351.25	3.6	351.13	349.50	-1.6	8,124	-0.02%
2023/06/28	0.1	349.00	0	348.50	347.00	0	8,085	0.00%
2023/06/27	3.6	346.37	0.1	349.50	345.00	3.5	8,099	0.04%
2023/06/26	17.5	349.26	5	349.40	348.00	12.5	8,031	0.16%
2023/06/21	12.3	364.12	6	365.58	364.00	6.3	7,849	0.08%
2023/06/20	4.2	371.12	1.6	370.21	369.00	2.6	7,663	0.03%
2023/06/19	7.1	370.94	6.1	374.76	375.50	1	7,520	0.01%
2023/06/16	12.2	376.82	13.2	378.08	371.50	-1	7,356	-0.01%
2023/06/15	17.4	367.41	14.3	367.09	370.00	3.1	6,961	0.04%
2023/06/14	12.2	352.71	11.2	353.74	353.00	1	6,673	0.01%
2023/06/13	4.6	343.12	6.3	346.21	343.00	-1.7	6,422	-0.03%
2023/06/12	3	336.69	10.5	336.10	336.00	-7.4	6,199	-0.12%
2023/06/09	2	324.27	0	0.00	323.00	2	6,062	0.03%
2023/06/08	3.1	325.01	6.2	327.56	325.00	-3.1	6,008	-0.05%
2023/06/07	0.2	328.50	9.1	325.74	328.50	-8.9	5,959	-0.15%
2023/06/06	2.1	316.86	0.4	318.75	316.00	1.7	5,807	0.03%
2023/06/05	1.1	318.95	5.6	318.64	319.50	-4.5	5,826	-0.08%
2023/06/02	3	311.83	2.2	314.82	315.00	0.8	5,989	0.01%
2023/06/01	0.1	314.05	0.1	315.50	316.50	0	5,949	0.00%
2023/05/31	0	0.00	0.1	315.50	316.50	-0.1	5,947	0.00%
2023/05/30	2.1	313.06	0	314.15	314.00	2.1	5,850	0.04%
2023/05/29	0.6	315.88	0.2	316.51	315.50	0.4	5,880	0.01%
2023/05/26	1	312.09	17.4	316.93	318.00	-16.4	5,899	-0.28%
2023/05/25	0.1	305.36	2	307.50	308.00	-2	5,791	-0.03%
2023/05/24	0	0.00	1.7	302.82	305.00	-1.7	5,783	-0.03%
2023/05/23	0	304.00	0	0.00	302.50	0	5,777	0.00%
2023/05/22	0	304.00	0	305.50	305.50	0	5,764	0.00%
2023/05/19	0	307.25	0	0.00	306.50	0	5,779	0.00%
2023/05/18	0	306.50	4.1	308.11	306.50	-4.1	5,779	-0.07%
2023/05/17	1.1	304.04	1.1	304.08	305.00	0	5,729	0.00%
2023/05/16	0.2	300.51	0	0.00	300.50	0.2	5,684	0.00%
2023/05/15	0	300.50	1.1	300.55	300.50	-1.1	5,704	-0.02%
2023/05/12	2.1	297.56	0	0.00	297.50	2.1	5,716	0.04%
2023/05/11	2.1	297.56	0	0.00	297.00	2.1	5,780	0.04%
2023/05/10	2	301.26	1	302.03	301.50	1	5,829	0.02%
2023/05/09	0	304.00	0	0.00	304.00	0	5,846	0.00%
2023/05/08	1.1	303.68	3	305.50	305.50	-1.9	5,872	-0.03%
2023/05/05	2	300.51	0	0.00	303.00	2	5,953	0.03%
2023/05/04	1	305.00	1.2	304.93	304.00	-0.2	6,033	0.00%
2023/05/03	0	0.00	0	299.00	298.50	0	6,051	0.00%
2023/05/02	7.5	297.00	0	0.00	298.00	7.5	6,157	0.12%
2023/04/28	1	298.99	0	0.00	300.00	1	6,268	0.02%
2023/04/27	0.4	297.73	0	0.00	295.50	0.4	6,235	0.01%
2023/04/26	4.2	292.06	2	293.75	294.00	2.2	6,241	0.04%
2023/04/25	1.2	303.79	1	297.50	297.00	0.2	6,177	0.00%
2023/04/24	3.1	301.07	0.1	302.00	302.50	3	6,173	0.05%
2023/04/21	0.3	303.98	1	302.00	303.00	-0.7	6,200	-0.01%
2023/04/20	1.1	307.47	10.2	309.55	306.50	-9.1	6,150	-0.15%
2023/04/19	0.5	307.44	2	306.26	305.50	-1.5	6,182	-0.02%
2023/04/18	1.2	308.63	2.1	308.69	307.50	-0.9	6,219	-0.01%
2023/04/17	4.3	312.62	1	309.06	310.00	3.3	6,239	0.05%
2023/04/14	18	315.04	14.4	314.08	314.50	3.6	6,200	0.06%
2023/04/13	2	299.51	2.3	299.78	300.50	-0.3	5,923	0.00%
2023/04/12	0.8	298.88	0	0.00	298.50	0.8	5,907	0.01%
2023/04/11	1.1	298.49	3.1	299.11	299.00	-2	5,890	-0.03%
2023/04/07	0.2	294.19	1	294.00	294.00	-0.8	5,841	-0.01%
2023/04/06	6.2	294.44	1	295.49	294.50	5.2	5,812	0.09%
2023/03/31	1	297.00	13	300.23	301.00	-12	5,773	-0.21%
2023/03/30	6.1	295.51	0	295.50	295.50	6.1	5,729	0.11%
2023/03/29	1.2	295.07	0.4	298.00	295.50	0.8	5,736	0.01%
2023/03/28	0.1	298.67	0	298.62	298.50	0.1	5,722	0.00%
2023/03/27	1	299.94	2.2	299.26	300.00	-1.1	5,663	-0.02%
2023/03/24	0	0.00	9.7	298.79	300.50	-9.7	5,686	-0.17%
2023/03/23	0.2	293.71	2.5	294.10	294.50	-2.3	5,641	-0.04%
2023/03/22	2	294.01	2	297.46	295.00	0	5,693	0.00%
2023/03/21	0.1	292.50	1.1	293.86	293.00	-1	5,745	-0.02%
2023/03/20	0.1	287.41	1	288.03	287.50	-1	5,733	-0.02%
2023/03/17	0.1	288.00	2	288.50	286.50	-1.9	5,758	-0.03%
2023/03/16	4	285.75	1.7	288.44	286.50	2.3	5,757	0.04%
2023/03/15	0.3	289.83	14.2	288.67	289.00	-13.9	5,803	-0.24%
2023/03/14	10.5	286.04	1	287.00	285.00	9.5	5,821	0.16%
2023/03/13	0.1	288.07	1	290.00	292.00	-0.9	5,739	-0.02%
2023/03/10	14.3	291.54	10	290.00	290.00	4.3	5,743	0.07%
2023/03/09	3	295.51	0.3	296.55	295.50	2.8	5,756	0.05%
2023/03/08	2	298.00	1.5	301.48	298.50	0.6	5,826	0.01%
2023/03/07	33.6	301.46	36	300.64	301.50	-2.4	5,820	-0.04%
2023/03/06	1	289.50	3	292.50	290.00	-2	5,662	-0.04%
2023/03/03	0	289.00	0.1	290.96	288.00	-0.1	5,664	0.00%
2023/03/02	1	287.51	6	289.00	289.50	-5	5,714	-0.09%
2023/03/01	0.2	288.46	12	285.33	289.50	-11.8	5,716	-0.21%
2023/02/24	7.5	287.96	1	293.50	286.50	6.5	5,699	0.11%
2023/02/23	37.4	290.78	24	290.00	290.00	13.4	5,649	0.24%
2023/02/22	6.3	292.06	0.1	291.50	290.00	6.2	5,588	0.11%
2023/02/21	1.1	296.59	1	297.50	297.50	0.1	5,550	0.00%
2023/02/20	8.2	294.83	3	295.33	295.00	5.2	5,656	0.09%
2023/02/17	1.1	294.09	1.2	294.93	294.50	-0.1	5,784	0.00%
2023/02/16	0	0.00	14.1	296.66	299.00	-14.1	5,823	-0.24%
2023/02/15	1.1	291.58	1	293.00	293.00	0.1	5,936	0.00%
2023/02/14	0.1	294.50	0.1	294.50	294.00	0	5,917	0.00%
2023/02/10	11	294.00	2	294.25	294.00	9	5,965	0.15%
2023/02/09	4.2	290.96	2	291.50	292.00	2.2	5,975	0.04%
2023/02/08	3.1	296.00	1.1	296.04	296.00	2	5,896	0.03%
2023/02/07	0.2	296.02	1	297.00	296.00	-0.8	5,855	-0.01%
2023/02/06	2.9	297.55	1	298.50	297.00	1.9	5,927	0.03%
2023/02/03	2	300.25	6	300.58	301.50	-4	5,966	-0.07%
2023/02/02	3	297.33	3	297.67	298.00	0	5,943	0.00%
2023/02/01	1	294.00	7.1	292.14	294.50	-6.1	5,918	-0.10%
2023/01/31	0.1	290.00	4	290.50	289.00	-4	5,901	-0.07%
2023/01/30	12.3	288.03	0.3	289.77	288.50	12.1	5,870	0.21%
2023/01/17	1.4	283.09	4	285.25	286.00	-2.6	5,796	-0.05%
2023/01/16	3	282.00	11	283.59	281.50	-8	5,822	-0.14%
2023/01/13	0.5	279.00	0	0.00	277.50	0.5	5,821	0.01%
2023/01/12	11.5	279.86	0.1	284.00	277.00	11.4	5,840	0.19%
2023/01/11	0	285.50	2	285.50	286.00	-2	5,798	-0.03%
2023/01/10	0	0.00	3	282.17	283.50	-3	5,843	-0.05%
2023/01/09	0	0.00	11.2	280.96	283.00	-11.2	5,912	-0.19%
2023/01/06	10.7	273.28	0	0.00	272.00	10.7	5,888	0.18%
2023/01/05	4.3	280.14	0.1	282.69	278.50	4.2	5,870	0.07%
2023/01/04	2.1	282.40	2	284.75	284.00	0.1	5,910	0.00%
2023/01/03	0.1	286.48	0	0.00	285.50	0.1	6,007	0.00%
2022/12/30	2.2	286.57	3.1	287.10	286.50	-1	6,022	-0.02%
2022/12/29	2	279.53	2.1	281.69	281.00	-0.1	6,145	0.00%
2022/12/28	2	279.26	2.1	283.45	282.50	-0.1	6,219	0.00%
2022/12/27	0	0.00	2.4	284.82	284.00	-2.4	6,224	-0.04%
2022/12/26	2.1	281.24	0	0.00	282.00	2.1	6,244	0.03%
2022/12/23	3.3	280.06	3	282.33	281.00	0.3	6,314	0.00%
2022/12/21	3	284.00	0	0.00	283.50	3	6,394	0.05%
2022/12/20	0.3	284.35	0.1	284.31	283.00	0.2	6,408	0.00%
2022/12/19	1	288.50	0.3	291.00	290.00	0.8	6,432	0.01%
2022/12/16	2.2	290.43	0.2	291.00	291.00	2	6,428	0.03%
2022/12/15	0.1	294.93	0.2	295.00	295.50	-0.1	6,382	0.00%
2022/12/14	3.3	291.91	5	294.20	295.50	-1.7	6,367	-0.03%
2022/12/13	2.1	291.24	1.1	296.50	291.50	1	6,326	0.02%
2022/12/12	1.1	291.18	1.1	292.95	293.50	0	6,268	0.00%
2022/12/09	0.1	295.00	0.2	294.00	294.50	-0.2	6,337	0.00%
2022/12/08	12.1	290.38	2.1	295.13	294.50	10.1	6,341	0.16%
2022/12/07	3.2	293.69	0.1	292.50	294.50	3.1	6,355	0.05%
2022/12/06	0.1	301.00	0	302.64	301.00	0.1	6,334	0.00%
2022/12/05	0.1	302.58	1.2	302.72	302.50	-1.1	6,325	-0.02%
2022/12/02	1	302.01	1	306.00	305.00	0	6,404	0.00%
2022/12/01	3	304.32	2.2	303.68	305.00	0.8	6,403	0.01%
2022/11/30	0	0.00	13.1	301.68	302.00	-13.1	6,349	-0.21%
2022/11/29	1.2	295.50	6	297.91	298.00	-4.8	6,266	-0.08%
2022/11/28	5	294.20	0	294.58	293.00	5	6,246	0.08%
2022/11/25	0.2	301.00	0.2	299.26	302.00	0	6,239	0.00%
2022/11/24	0.1	299.50	14.4	299.00	302.00	-14.3	6,203	-0.23%
2022/11/23	1.1	295.93	8	295.88	295.50	-6.9	6,181	-0.11%
2022/11/22	1	288.50	1.2	292.33	293.50	-0.2	6,208	0.00%
2022/11/21	0.2	292.50	0	291.00	293.50	0.1	6,198	0.00%
2022/11/18	1	291.50	1	292.50	293.00	0	6,158	0.00%
2022/11/17	0	0.00	0.6	290.91	292.00	-0.6	6,157	-0.01%
2022/11/16	1.2	288.25	0.2	288.69	288.50	1	6,191	0.02%
2022/11/15	2.4	286.65	2.1	290.87	293.00	0.3	6,108	0.00%
2022/11/14	0	284.00	3.1	286.28	285.50	-3.1	5,980	-0.05%
2022/11/11	9	282.00	16.1	282.13	283.50	-7	5,919	-0.12%
2022/11/10	0	0.00	1	271.00	271.00	-1	5,787	-0.02%
2022/11/09	5.1	273.88	6.1	274.00	274.00	-1	5,787	-0.02%
2022/11/08	1.1	273.00	3	275.17	274.00	-1.9	5,811	-0.03%
2022/11/07	0	0.00	0.1	272.00	273.00	-0.1	5,827	0.00%
2022/11/04	1	270.50	1.1	268.88	269.50	-0.1	5,873	0.00%
2022/11/03	1	266.04	1	265.50	267.00	0	5,942	0.00%
2022/11/02	4	268.86	5.1	268.61	268.50	-1	5,982	-0.02%
2022/11/01	0.1	260.00	0	0.00	261.00	0.1	5,890	0.00%
2022/10/31	2.2	257.28	3	257.18	257.50	-0.9	5,861	-0.01%
2022/10/28	3	263.50	0	0.00	258.00	3	5,930	0.05%
2022/10/27	2.1	258.29	3	259.50	258.00	-0.9	5,946	-0.02%
2022/10/26	3	255.85	2	256.25	256.00	1	6,026	0.02%
2022/10/25	0.5	258.73	0	258.00	259.50	0.5	5,989	0.01%
2022/10/24	1	270.00	0	0.00	268.50	1	5,924	0.02%
2022/10/21	1.1	270.59	2	268.50	267.00	-0.9	6,001	-0.02%
2022/10/20	1.3	261.47	1	261.50	265.50	0.3	5,987	0.00%
2022/10/19	1.1	271.46	2	268.75	268.00	-0.9	5,926	-0.02%
2022/10/18	2.1	272.38	1	272.50	272.50	1.1	5,938	0.02%
2022/10/17	0	267.00	2	269.00	268.50	-2	5,911	-0.03%
2022/10/14	2	270.00	2.2	267.48	266.00	-0.2	5,871	0.00%
2022/10/13	4.2	268.21	2	269.24	268.00	2.2	5,867	0.04%
2022/10/12	2.2	269.11	7.7	272.34	272.00	-5.5	5,811	-0.09%
2022/10/11	11.5	263.12	5	260.50	264.50	6.5	5,770	0.11%
2022/10/07	1.1	275.00	0.2	277.00	275.00	0.9	5,720	0.02%
2022/10/06	1	278.46	12.8	277.38	278.50	-11.8	5,778	-0.20%
2022/10/05	2.1	262.38	7.5	265.89	269.50	-5.4	5,777	-0.09%
2022/10/04	1	258.50	2	259.00	258.50	-1	5,738	-0.02%
2022/09/30	1	244.66	1	250.50	253.00	0	5,806	0.00%
2022/09/29	0	253.50	0	0.00	252.50	0	5,831	0.00%
2022/09/28	1.1	254.31	0	255.00	252.00	1.1	5,843	0.02%
2022/09/26	2	260.00	1	261.01	260.50	1	5,877	0.02%
2022/09/23	0.2	267.48	0	267.00	266.50	0.2	5,917	0.00%
2022/09/22	0	268.31	0	0.00	270.00	0	5,978	0.00%
2022/09/21	0.4	267.50	0	0.00	267.00	0.4	6,024	0.01%
2022/09/20	0.2	270.00	0	270.50	271.00	0.2	6,062	0.00%
2022/09/19	0	268.00	0	268.00	269.00	0	6,091	0.00%
2022/09/16	1.1	268.87	4	268.38	264.50	-2.9	6,157	-0.05%
2022/09/15	0	268.17	0.1	270.50	270.50	-0.1	6,167	0.00%
2022/09/14	1.2	263.76	12	263.13	268.00	-10.9	6,154	-0.18%
2022/09/13	11	272.73	0	0.00	269.00	11	6,135	0.18%
2022/09/12	0	268.67	1.2	269.71	270.00	-1.1	6,119	-0.02%
2022/09/08	0.4	266.86	3.3	266.01	268.00	-2.9	6,155	-0.05%
2022/09/07	0.1	255.92	0	0.00	257.00	0.1	6,129	0.00%
2022/09/06	0	257.50	0.1	257.50	257.50	-0.1	6,134	0.00%
2022/09/02	1	255.00	1	255.50	255.00	0	6,164	0.00%
2022/09/01	0.3	256.38	0	256.50	258.50	0.3	6,131	0.00%
2022/08/31	0	262.50	2	262.50	263.00	-2	6,065	-0.03%
2022/08/29	2.1	261.55	0	262.00	262.50	2.1	6,025	0.03%
2022/08/26	0	0.00	0	269.50	268.00	0	5,979	0.00%
2022/08/25	1	266.01	0	0.00	268.00	1	5,937	0.02%
2022/08/24	0	266.50	1	270.49	267.00	-1	5,926	-0.02%
2022/08/23	3.1	265.00	0	0.00	266.00	3.1	5,986	0.05%
2022/08/22	0.1	269.98	0.1	269.00	269.50	0.1	5,968	0.00%
2022/08/19	3	270.67	0.4	271.16	272.50	2.7	5,988	0.04%
2022/08/17	0	271.50	0	0.00	272.50	0	6,006	0.00%
2022/08/16	16.1	272.25	11	272.50	272.50	5	5,963	0.08%
2022/08/15	3	272.00	10.1	272.15	274.00	-7.1	5,951	-0.12%
2022/08/12	10.2	267.98	11	267.00	267.00	-0.9	5,913	-0.02%
2022/08/11	10.1	269.84	11	272.50	272.50	-0.9	5,864	-0.02%
2022/08/10	11.1	267.46	15.3	270.91	272.00	-4.2	5,811	-0.07%
2022/08/09	0	0.00	1.1	265.26	265.00	-1.1	5,751	-0.02%
2022/08/08	0.2	263.00	2.1	264.47	264.50	-1.9	5,692	-0.03%
2022/08/05	0	262.00	1.1	263.36	262.50	-1.1	5,722	-0.02%
2022/08/04	1	264.87	2	259.25	261.00	-1	5,712	-0.02%
2022/08/03	1.2	262.17	11.4	261.14	264.00	-10.2	5,587	-0.18%
2022/08/02	0.2	255.06	2	254.25	258.50	-1.8	5,541	-0.03%
2022/08/01	2	259.99	0	0.00	258.50	2	5,448	0.04%
2022/07/29	11	257.91	10	258.00	258.00	1	5,489	0.02%
2022/07/28	3	261.00	7.3	261.29	262.00	-4.3	5,405	-0.08%
2022/07/27	2.5	250.40	5	253.40	254.00	-2.5	5,264	-0.05%
2022/07/26	1	251.50	1	249.00	249.00	0	5,243	0.00%
2022/07/22	1	246.50	2	249.75	248.00	-1	5,269	-0.02%
2022/07/21	0.1	249.00	7.3	250.75	250.00	-7.2	5,285	-0.14%
2022/07/20	0	248.00	2	250.00	249.00	-2	5,328	-0.04%
2022/07/19	0	245.06	0	246.00	246.00	0	5,358	0.00%
2022/07/18	1.1	247.00	0	0.00	245.00	1.1	5,388	0.02%
2022/07/15	0	0.00	1	246.00	245.00	-1	5,331	-0.02%
2022/07/14	1	242.47	3	243.32	239.50	-2	5,273	-0.04%
2022/07/13	1.4	238.89	1	239.50	239.50	0.4	5,153	0.01%
2022/07/12	0.1	231.00	0	231.00	231.00	0.1	5,004	0.00%
2022/07/11	0	227.50	1.1	228.86	229.50	-1.1	4,953	-0.02%
2022/07/08	0	0.00	2.3	227.83	227.50	-2.3	4,938	-0.05%
2022/07/07	0	221.00	3	216.67	221.00	-3	4,883	-0.06%
2022/07/06	1.4	214.58	5.1	215.60	210.50	-3.7	4,852	-0.08%
2022/07/05	2.4	222.48	1	218.50	220.50	1.4	4,823	0.03%
2022/07/04	5.5	219.09	0	219.50	219.00	5.5	4,779	0.12%
2022/07/01	0	222.00	1.1	221.91	221.50	-1.1	4,772	-0.02%
2022/06/30	0.1	223.36	1	224.00	221.50	-0.9	4,734	-0.02%
2022/06/29	0.2	226.47	0	0.00	227.50	0.2	4,712	0.01%
2022/06/28	0.3	235.88	0.6	236.00	236.00	-0.3	4,659	-0.01%
2022/06/27	0	237.79	0.3	238.92	236.50	-0.3	4,642	-0.01%
2022/06/24	1	237.00	2	239.96	239.00	-1	4,593	-0.02%
2022/06/23	0	0.00	1.1	233.45	234.00	-1.1	4,512	-0.02%
2022/06/22	1.1	228.14	2	227.99	226.50	-0.9	4,468	-0.02%
2022/06/21	0	228.50	6	228.17	232.50	-6	4,482	-0.13%
2022/06/20	3.2	220.87	0	0.00	220.00	3.2	4,455	0.07%
2022/06/17	2.1	223.05	1	224.50	227.00	1.1	4,446	0.02%
2022/06/16	0.1	230.50	1	230.00	227.50	-0.9	4,419	-0.02%
2022/06/15	4	224.38	0	0.00	225.00	4	4,488	0.09%
2022/06/14	0	226.50	1	226.00	228.50	-1	4,547	-0.02%
2022/06/13	2.5	228.17	0	0.00	228.00	2.5	4,603	0.05%
2022/06/10	0.1	236.71	1	238.50	237.00	-0.9	4,633	-0.02%
2022/06/09	0	236.00	0	0.00	235.00	0	4,652	0.00%
2022/06/07	17.2	233.11	15	232.17	233.00	2.2	4,895	0.04%
2022/06/06	0	238.00	0	0.00	239.00	0	4,910	0.00%
2022/06/02	1.1	238.98	2	238.50	236.50	-1	5,069	-0.02%
2022/06/01	10	241.00	12	241.38	241.50	-2	5,167	-0.04%
2022/05/31	1.1	238.43	3	238.83	241.50	-1.9	5,179	-0.04%
2022/05/30	5	234.00	7.1	236.99	238.50	-2.1	5,154	-0.04%
2022/05/27	5.3	225.80	9	231.32	231.50	-3.7	5,161	-0.07%
2022/05/26	1	224.50	0	0.00	224.00	1	5,214	0.02%
2022/05/25	0	0.00	0	224.00	222.50	0	5,406	0.00%
2022/05/24	1	221.50	0	0.00	220.00	1	5,433	0.02%
2022/05/23	0.1	226.02	0	227.00	225.00	0	5,443	0.00%
2022/05/20	1.1	224.19	1	226.50	226.50	0.1	5,468	0.00%
2022/05/19	4.2	222.28	0	0.00	222.00	4.2	5,431	0.08%
2022/05/18	2.1	232.36	0	0.00	231.00	2.1	5,396	0.04%
2022/05/17	0	0.00	2.1	224.81	225.00	-2.1	5,392	-0.04%
2022/05/16	0.1	222.61	0.1	225.52	223.00	0	5,391	0.00%
2022/05/13	1.1	219.49	1	220.00	221.00	0.1	5,479	0.00%
2022/05/12	1.4	218.50	2.1	218.75	218.50	-0.7	5,516	-0.01%
2022/05/11	2.2	223.48	0	0.00	223.50	2.2	5,557	0.04%
2022/05/10	3.4	226.45	0	0.00	226.50	3.4	5,575	0.06%
2022/05/09	4.2	229.62	1	230.00	230.00	3.2	5,570	0.06%
2022/05/06	3.9	233.72	0	0.00	234.00	3.9	5,644	0.07%
2022/05/05	3.3	242.39	0	0.00	241.00	3.3	5,662	0.06%
2022/05/04	0.2	242.50	0	0.00	241.00	0.2	5,679	0.00%
2022/05/03	1.3	244.48	0	0.00	242.50	1.3	5,723	0.02%
2022/04/29	2	250.24	1	251.00	250.00	1	5,700	0.02%
2022/04/28	1	246.00	1	245.50	246.50	0	5,688	0.00%
2022/04/27	0.2	246.40	1.2	244.50	245.00	-1	5,696	-0.02%
2022/04/26	0.1	241.18	4.4	245.05	252.00	-4.3	5,658	-0.08%
2022/04/25	5.8	236.95	1	236.54	236.50	4.8	5,558	0.09%
2022/04/22	1.2	247.38	0	0.00	246.00	1.2	5,492	0.02%
2022/04/21	0	252.50	0	0.00	253.00	0	5,506	0.00%
2022/04/20	0.1	250.00	0	0.00	251.00	0.1	5,559	0.00%
2022/04/19	0.1	249.00	0	249.50	247.50	0	5,593	0.00%
2022/04/18	0	249.30	0	248.50	247.50	0	5,687	0.00%
2022/04/15	1.2	250.22	0	0.00	249.50	1.2	5,744	0.02%
2022/04/14	1	254.00	1	253.03	253.00	0	5,818	0.00%
2022/04/13	1	253.52	3	254.01	255.50	-2	5,895	-0.03%
2022/04/12	0.1	251.15	0	0.00	248.50	0.1	6,001	0.00%
2022/04/11	3.3	253.56	0	0.00	250.50	3.3	6,165	0.05%
2022/04/08	2	260.00	0.1	262.50	261.00	2	6,171	0.03%
2022/04/07	0.2	261.08	0.1	263.00	261.00	0.2	6,140	0.00%
2022/04/06	0.2	264.29	0.1	264.50	263.50	0.1	6,089	0.00%
2022/04/01	0	0.00	3.6	266.25	268.50	-3.6	6,052	-0.06%
2022/03/31	0.1	267.34	1	267.50	268.50	-0.9	6,046	-0.01%
2022/03/30	0.1	267.00	1.2	267.91	268.00	-1.1	6,023	-0.02%
2022/03/29	0	0.00	2.1	266.24	266.00	-2.1	6,009	-0.03%
2022/03/28	2.2	260.85	1	263.00	265.00	1.2	5,983	0.02%
2022/03/25	0.2	268.00	0.1	267.57	268.00	0.1	5,976	0.00%
2022/03/24	1	266.50	3	266.00	266.50	-2	5,949	-0.03%
2022/03/23	0.2	263.00	0.1	264.01	264.50	0	5,966	0.00%
2022/03/21	2.1	262.74	5	263.50	261.00	-2.9	6,015	-0.05%
2022/03/18	1.1	256.14	0.1	259.50	256.00	1	5,994	0.02%
2022/03/17	0	256.00	6.1	258.50	260.50	-6.1	5,919	-0.10%
2022/03/16	3.2	249.79	1	248.00	249.00	2.2	5,902	0.04%
2022/03/15	3.1	252.01	1.1	250.33	251.50	2	5,896	0.03%
2022/03/14	5.2	257.41	1.9	259.24	257.50	3.2	5,859	0.06%
2022/03/11	2	260.50	6.2	261.24	262.00	-4.2	5,846	-0.07%
2022/03/10	3.1	254.46	4.1	254.87	254.50	-1	5,727	-0.02%
2022/03/09	0.2	240.53	1.4	241.96	241.50	-1.2	5,639	-0.02%
2022/03/08	4.7	239.15	2.1	239.55	235.50	2.6	5,627	0.05%
2022/03/07	4.2	248.59	0	0.00	247.00	4.2	5,457	0.08%
2022/03/04	0.2	254.66	0.9	255.89	254.50	-0.7	5,476	-0.01%
2022/03/03	3.3	256.12	2.1	256.03	256.00	1.2	5,476	0.02%
2022/03/02	2.1	255.75	0	0.00	255.00	2.1	5,469	0.04%
2022/03/01	0.1	255.75	3	251.19	256.50	-2.9	5,442	-0.05%
2022/02/25	8.9	248.43	1.2	247.58	246.50	7.7	5,352	0.14%
2022/02/24	4	254.15	1	254.00	253.50	3	5,188	0.06%
2022/02/23	0	260.18	1	259.50	259.00	-1	5,124	-0.02%
2022/02/22	2.2	256.07	0	0.00	257.00	2.2	5,131	0.04%
2022/02/21	0.2	259.31	0	0.00	260.00	0.2	5,160	0.00%
2022/02/18	0.2	262.00	0	0.00	261.50	0.2	5,237	0.00%
2022/02/17	1.4	260.78	1.1	261.47	261.00	0.3	5,306	0.01%
2022/02/16	4	258.13	0	0.00	258.50	4	5,301	0.08%
2022/02/15	2.4	254.58	0	0.00	253.50	2.4	5,291	0.05%
2022/02/14	5	258.95	1	258.50	256.00	4	5,230	0.08%
2022/02/11	3.1	266.03	2	266.00	265.50	1.1	5,213	0.02%
2022/02/10	0	270.00	0	0.00	269.50	0	5,211	0.00%
2022/02/09	1.2	269.52	0.2	270.00	269.50	1	5,236	0.02%
2022/02/08	1.1	270.52	0.8	270.50	269.00	0.3	5,328	0.01%
2022/02/07	0.3	272.67	3	270.50	271.00	-2.7	5,302	-0.05%
2022/01/26	0	269.00	0.1	270.50	268.00	0	5,277	0.00%
2022/01/25	1.2	266.73	0.2	268.50	269.00	1	5,366	0.02%
2022/01/24	0.5	271.99	1	270.00	272.00	-0.5	5,462	-0.01%
2022/01/21	0.1	272.22	1	275.00	272.50	-0.9	5,584	-0.02%
2022/01/20	0.1	270.67	0	0.00	272.50	0.1	5,662	0.00%
2022/01/19	1.1	273.07	0	275.00	275.00	1	5,660	0.02%
2022/01/18	0.3	276.04	5	275.20	274.00	-4.7	5,689	-0.08%
2022/01/17	1.1	273.09	2	273.25	273.50	-0.9	5,740	-0.02%
2022/01/14	7.7	270.21	1	269.50	271.50	6.7	5,829	0.11%
2022/01/13	11.6	278.25	2	276.75	277.00	9.6	5,810	0.16%
2022/01/12	7.6	281.91	1	286.50	282.00	6.6	5,855	0.11%
2022/01/11	0	0.00	1.1	287.23	287.00	-1.1	5,922	-0.02%
2022/01/10	1.1	283.89	0.1	281.00	283.50	1	5,990	0.02%
2022/01/07	4.4	287.21	1.3	285.76	283.00	3.1	6,036	0.05%
2022/01/06	4.1	287.05	5	289.10	291.00	-0.9	6,082	-0.01%
2022/01/05	14.2	292.71	3.6	291.38	290.50	10.6	6,030	0.18%
2022/01/04	6.2	293.40	22.5	293.55	297.00	-16.3	5,941	-0.27%
2022/01/03	7	276.00	8	280.00	282.00	-1	5,736	-0.02%
2021/12/30	6	276.67	0.4	275.50	275.00	5.6	5,703	0.10%
2021/12/29	1	278.00	1.2	278.31	278.00	-0.2	5,763	0.00%
2021/12/28	2.2	276.77	6.3	276.86	277.50	-4.1	5,852	-0.07%
2021/12/27	0.3	275.40	7.2	274.26	275.50	-7	5,913	-0.12%
2021/12/24	1	270.98	2	270.75	270.50	-1	5,941	-0.02%
2021/12/23	0	0.00	0.1	268.00	270.00	-0.1	6,021	0.00%
2021/12/22	1	266.00	0	0.00	265.50	1	6,077	0.02%
2021/12/21	2.1	266.21	0	0.00	266.00	2.1	6,143	0.03%
2021/12/20	1.3	264.53	0	0.00	264.00	1.3	6,207	0.02%
2021/12/17	0	0.00	0	268.00	269.00	0	6,287	0.00%
2021/12/16	5.1	266.51	0	0.00	266.00	5.1	6,256	0.08%
2021/12/15	5.2	266.32	0	0.00	267.50	5.2	6,311	0.08%
2021/12/14	0	267.00	0.1	267.00	269.00	-0.1	6,378	0.00%
2021/12/13	1	269.12	1.1	273.18	270.00	-0.1	6,378	0.00%
2021/12/10	2.5	271.20	2.5	270.50	271.00	0.1	6,400	0.00%
2021/12/09	1	264.50	5	267.50	269.00	-4	6,351	-0.06%
2021/12/08	0	263.67	0	0.00	261.00	0	6,361	0.00%
2021/12/07	1	261.99	0.1	260.50	263.00	1	6,367	0.02%
2021/12/06	0.3	260.50	1	262.00	261.00	-0.7	6,362	-0.01%
2021/12/03	1.1	262.00	0	262.00	261.50	1.1	6,370	0.02%
2021/12/02	0.2	260.08	1.2	260.80	261.50	-1	6,385	-0.02%
2021/12/01	0	257.00	0	0.00	258.00	0	6,380	0.00%
2021/11/30	1.2	256.17	1	258.50	256.00	0.2	6,421	0.00%
2021/11/29	0	0.00	1	253.01	253.50	-1	6,344	-0.02%
2021/11/26	0.6	254.08	5	253.50	252.00	-4.4	6,397	-0.07%
2021/11/25	0	259.00	0	0.00	259.00	0	6,527	0.00%
2021/11/24	1.2	255.67	1	257.00	256.00	0.2	6,515	0.00%
2021/11/23	0.3	256.44	0	0.00	255.00	0.3	6,547	0.00%
2021/11/22	1	259.01	0	0.00	259.00	1	6,572	0.02%
2021/11/19	0	260.50	2	261.00	261.00	-2	6,626	-0.03%
2021/11/18	7.2	259.72	0	0.00	260.00	7.2	6,633	0.11%
2021/11/17	0	260.59	1.1	258.67	261.50	-1	6,621	-0.02%
2021/11/16	3.1	256.07	0.1	257.00	256.00	3	6,622	0.05%
2021/11/15	1.4	260.60	2.1	260.26	260.00	-0.7	6,688	-0.01%
2021/11/12	0	0.00	1.1	261.00	261.00	-1.1	6,832	-0.02%
2021/11/11	1.2	259.20	0	0.00	259.00	1.2	6,996	0.02%
2021/11/10	0.2	265.18	2.7	266.68	265.00	-2.5	7,023	-0.04%
2021/11/09	3.2	263.73	3.6	265.42	266.00	-0.4	7,005	-0.01%
2021/11/08	1.4	260.86	3.2	260.36	259.50	-1.8	6,981	-0.03%
2021/11/05	3.2	261.46	14.1	260.63	262.00	-10.9	6,943	-0.16%
2021/11/04	2.1	253.28	4.4	252.91	253.50	-2.3	6,851	-0.03%
2021/11/03	3.7	248.73	0	249.50	247.00	3.6	6,809	0.05%
2021/11/02	5.1	257.00	6	255.58	252.00	-0.9	6,775	-0.01%
2021/11/01	1.2	258.50	11.1	254.79	257.50	-10	6,677	-0.15%
2021/10/29	5.4	246.64	0	250.00	245.00	5.4	6,571	0.08%
2021/10/28	0.1	253.00	7.2	250.05	252.50	-7.1	6,545	-0.11%
2021/10/27	3.1	245.28	2	248.25	244.50	1.1	6,488	0.02%
2021/10/26	6	245.42	3	246.17	244.50	3	6,511	0.05%
2021/10/25	7.7	244.03	3.1	242.08	242.50	4.6	6,487	0.07%
2021/10/22	13.2	245.92	1.3	244.58	244.00	11.9	6,498	0.18%
2021/10/21	5.2	253.30	6	256.67	253.00	-0.8	6,467	-0.01%
2021/10/20	10.3	254.17	5.5	256.17	254.50	4.9	6,446	0.08%
2021/10/19	3.3	251.36	4	255.38	259.00	-0.7	6,348	-0.01%
2021/10/18	0	0.00	8	245.31	249.50	-8	6,260	-0.13%
2021/10/15	7.2	237.97	2	238.00	240.00	5.2	6,152	0.08%
2021/10/14	7.9	238.39	2.1	236.48	235.50	5.8	6,115	0.10%
2021/10/13	1.2	248.38	0.1	247.50	246.50	1.1	6,163	0.02%
2021/10/12	5.1	247.41	0	0.00	247.00	5.1	6,208	0.08%
2021/10/08	0	251.00	1.1	251.04	250.50	-1	6,432	-0.02%
2021/10/07	0	250.50	1.1	250.38	248.50	-1.1	6,677	-0.02%
2021/10/06	1.1	244.03	0.1	245.52	244.50	1	6,838	0.01%
2021/10/05	1.2	245.27	2.3	241.16	245.00	-1.1	6,788	-0.02%
2021/10/04	2.4	241.18	0	0.00	240.00	2.4	6,716	0.04%
2021/10/01	0.2	248.64	1	248.00	248.00	-0.8	6,663	-0.01%
2021/09/30	0.1	252.00	0.5	251.50	252.00	-0.4	6,611	-0.01%
2021/09/29	1.5	248.63	3.1	248.36	248.50	-1.5	6,538	-0.02%
2021/09/28	2.4	252.07	0	254.50	252.50	2.4	6,485	0.04%
2021/09/27	1.1	257.17	0.1	259.00	258.00	1	6,500	0.02%
2021/09/24	2.1	262.26	4.1	262.87	260.00	-2	6,478	-0.03%
2021/09/23	0.1	252.92	1	252.50	251.50	-0.9	6,459	-0.01%
2021/09/22	2.3	250.78	0	0.00	250.00	2.3	6,483	0.04%
2021/09/17	2.2	256.59	0.3	257.00	256.00	1.9	6,393	0.03%
2021/09/16	1.1	258.55	1	260.50	260.00	0.1	6,390	0.00%
2021/09/15	1.7	259.40	0.1	260.50	258.00	1.7	6,445	0.03%
2021/09/14	0.2	264.84	0	0.00	263.50	0.2	6,418	0.00%
2021/09/13	3.8	263.21	0	264.00	263.50	3.8	6,446	0.06%
2021/09/10	0	268.50	0	0.00	269.00	0	6,413	0.00%
2021/09/09	0	0.00	2	270.50	269.50	-2	6,507	-0.03%
2021/09/08	0	271.00	0.1	270.00	270.50	-0.1	6,523	0.00%
2021/09/07	1.4	269.72	0.1	272.20	271.50	1.3	6,535	0.02%
2021/09/06	0.3	272.71	0	0.00	273.50	0.3	6,572	0.01%
2021/09/03	0.1	269.44	1	270.43	272.00	-0.9	6,531	-0.01%
2021/09/02	3.3	268.35	0.5	270.50	268.50	2.8	6,505	0.04%
2021/09/01	2.2	270.14	2	272.00	272.00	0.2	6,509	0.00%
2021/08/31	11.6	269.14	4	269.88	270.50	7.6	6,447	0.12%
2021/08/30	1.1	277.68	0	0.00	279.50	1.1	6,302	0.02%
2021/08/27	0.3	278.66	0	278.00	279.00	0.3	6,324	0.00%
2021/08/26	3.7	276.96	1	276.50	276.50	2.7	6,330	0.04%
2021/08/25	1.7	274.09	3	274.83	277.50	-1.3	6,329	-0.02%
2021/08/24	2.1	268.36	0	0.00	268.00	2.1	6,301	0.03%
2021/08/23	1	267.14	2	269.50	270.00	-1	6,332	-0.02%
2021/08/20	4.6	266.21	1	268.50	263.00	3.6	6,313	0.06%
2021/08/19	2	270.25	4	270.75	269.00	-2	6,388	-0.03%
2021/08/18	6.7	265.09	8.1	257.24	267.00	-1.4	6,264	-0.02%
2021/08/17	7.3	267.11	0	270.50	262.00	7.3	6,120	0.12%
2021/08/16	8	277.69	4.1	277.99	279.00	3.9	5,946	0.07%
2021/08/13	2.3	272.67	3	272.67	274.00	-0.7	5,988	-0.01%
2021/08/12	0.4	277.86	0	0.00	276.50	0.4	6,034	0.01%
2021/08/11	0.1	280.00	1	279.50	280.00	-0.9	6,028	-0.01%
2021/08/10	2.3	278.39	1	278.00	278.00	1.3	6,107	0.02%
2021/08/09	5.1	280.24	1	279.50	281.50	4.1	6,164	0.07%
2021/08/06	2	285.50	0.7	287.50	285.00	1.3	6,230	0.02%
2021/08/05	1.1	286.14	0	0.00	287.00	1.1	6,349	0.02%
2021/08/04	1	285.50	1	288.50	286.50	0	6,560	0.00%
2021/08/03	3.2	285.63	0	0.00	287.50	3.2	6,696	0.05%
2021/08/02	3.3	286.97	0	0.00	287.00	3.3	6,630	0.05%
2021/07/30	2.8	287.76	3	288.50	287.00	-0.2	6,670	0.00%
2021/07/29	2.5	292.21	0	0.00	291.50	2.5	6,744	0.04%
2021/07/28	3.3	290.92	2	288.52	292.00	1.3	6,843	0.02%
2021/07/27	5.4	293.13	4.7	293.15	292.00	0.7	6,954	0.01%
2021/07/26	1.1	299.09	2.1	299.33	299.00	-1	7,031	-0.01%
2021/07/23	1.1	308.43	1	304.50	304.00	0.1	7,221	0.00%
2021/07/22	3.1	308.87	4	308.00	303.00	-0.9	7,307	-0.01%
2021/07/21	2	303.21	2	304.25	306.00	0	7,336	0.00%
2021/07/20	1.1	299.70	0	301.00	300.00	1.1	7,312	0.01%
2021/07/19	12.5	306.28	0.1	306.19	308.00	12.4	7,352	0.17%
2021/07/16	2	321.49	5	319.00	319.50	-3	7,368	-0.04%
2021/07/15	12.6	326.51	10.7	321.43	320.50	1.8	7,429	0.02%
2021/07/14	5.6	318.25	16.7	318.05	323.00	-11.1	7,510	-0.15%
2021/07/13	1.5	308.17	12	306.05	307.00	-10.5	7,306	-0.14%
2021/07/12	0	0.00	1.2	298.57	299.50	-1.2	7,147	-0.02%
2021/07/09	3.3	294.93	0.6	295.81	295.00	2.7	7,204	0.04%
2021/07/08	2	298.50	0	0.00	301.50	2	7,236	0.03%
2021/07/07	0	0.00	1	302.50	303.50	-1	7,260	-0.01%
2021/07/06	0.2	301.25	1	303.00	303.50	-0.8	7,341	-0.01%
2021/07/05	0	0.00	4	303.50	304.00	-4	7,396	-0.05%
2021/07/02	0.1	300.00	7.5	304.37	299.00	-7.4	7,426	-0.10%
2021/07/01	0	300.50	1	302.50	297.50	-1	7,406	-0.01%
2021/06/30	1.3	302.23	2.4	302.83	303.00	-1.1	7,452	-0.01%
2021/06/29	1.1	299.77	22.1	299.50	299.50	-21	7,513	-0.28%
2021/06/28	1	296.97	0.1	297.00	297.00	0.9	7,553	0.01%
2021/06/25	7.1	296.04	12	297.54	295.00	-4.9	7,636	-0.06%
2021/06/24	14.5	290.64	0	0.00	290.00	14.5	7,589	0.19%
2021/06/23	2	295.75	1	294.50	296.00	1	7,550	0.01%
2021/06/22	1	298.93	3	298.00	296.00	-2	7,564	-0.03%
2021/06/21	5.1	294.41	0.1	295.00	294.00	5	7,547	0.07%
2021/06/18	7.1	300.44	5	305.00	299.50	2.1	7,535	0.03%
2021/06/17	3	298.17	5	300.00	299.50	-2	7,434	-0.03%
2021/06/16	2	301.75	12.1	302.83	303.00	-10.1	7,548	-0.13%
2021/06/15	8.2	301.51	23.3	304.63	302.00	-15.1	7,627	-0.20%
2021/06/11	0.1	295.42	0	0.00	296.50	0.1	7,614	0.00%
2021/06/09	3	295.33	2.4	297.40	295.00	0.6	7,788	0.01%
2021/06/08	2	296.50	4	297.50	297.50	-2	7,882	-0.03%
2021/06/07	1	297.00	1.2	297.57	297.00	-0.2	8,083	0.00%
2021/06/04	1	293.53	7	296.71	297.00	-6	8,210	-0.07%
2021/06/03	3	295.50	0.2	296.25	297.00	2.8	8,421	0.03%
2021/06/02	1.2	297.76	4.1	298.34	298.50	-2.9	8,510	-0.03%
2021/06/01	0	294.00	4.3	295.41	297.00	-4.3	8,612	-0.05%
2021/05/31	0	293.50	3.2	294.30	296.00	-3.2	8,755	-0.04%
2021/05/28	4.4	291.51	3.2	291.26	291.50	1.2	8,813	0.01%
2021/05/27	0.4	286.71	1.1	289.91	293.50	-0.7	8,955	-0.01%
2021/05/26	0.2	289.50	17.1	290.09	290.00	-16.9	9,116	-0.19%
2021/05/25	1	288.50	0.1	288.00	290.00	0.9	9,278	0.01%
2021/05/24	2	284.50	0.2	285.00	285.00	1.8	9,379	0.02%
2021/05/21	2.1	288.28	1.3	287.29	289.00	0.8	9,496	0.01%
2021/05/20	1.5	279.99	6.3	279.96	281.00	-4.8	9,525	-0.05%
2021/05/19	0	0.00	1	274.73	273.50	-1	9,565	-0.01%
2021/05/18	1	273.04	4	273.50	274.50	-3	9,817	-0.03%
2021/05/17	0.3	263.41	3.4	265.41	266.50	-3.1	10,280	-0.03%
2021/05/14	0.2	267.96	7.3	266.88	266.50	-7.1	10,532	-0.07%
2021/05/13	2.1	266.29	3	261.67	264.50	-0.9	10,530	-0.01%
2021/05/12	18.9	258.21	2.2	264.91	265.00	16.7	10,497	0.16%
2021/05/11	22.4	273.50	10.3	271.69	271.00	12.1	10,427	0.12%
2021/05/10	5.5	290.06	0.1	290.00	287.50	5.4	10,349	0.05%
2021/05/07	4.1	293.70	13	292.12	293.50	-9	10,556	-0.08%
2021/05/06	8.8	282.67	2.2	283.83	283.00	6.6	10,604	0.06%
2021/05/05	25.4	288.89	1	284.00	283.50	24.4	10,605	0.23%
2021/05/04	12	294.32	6.1	295.75	291.50	5.9	10,601	0.06%
2021/05/03	1	304.00	5.1	306.17	306.50	-4.1	10,520	-0.04%
2021/04/29	7.2	306.81	14	308.11	302.50	-6.9	10,571	-0.06%
2021/04/28	2	303.75	10.1	304.49	305.50	-8.1	10,525	-0.08%
2021/04/27	0.2	299.50	11.7	300.74	302.00	-11.5	10,594	-0.11%
2021/04/26	2.5	297.89	6.2	299.03	298.00	-3.7	10,649	-0.04%
2021/04/23	1.1	294.45	12	295.75	297.00	-11	11,017	-0.10%
2021/04/22	22	297.14	16	295.78	293.00	6	11,200	0.05%
2021/04/21	8.4	302.46	4	303.38	301.00	4.4	11,269	0.04%
2021/04/20	19.2	306.96	46.3	306.87	307.50	-27.1	11,321	-0.24%
2021/04/19	1	297.98	5.2	297.25	298.00	-4.2	11,243	-0.04%
2021/04/16	0	293.00	2	295.00	296.50	-2	11,421	-0.02%
2021/04/15	1.1	288.64	4.2	293.52	295.50	-3.1	11,843	-0.03%
2021/04/14	3	291.47	2.5	291.47	291.50	0.5	12,150	0.00%
2021/04/13	1	292.53	4	294.88	292.00	-3	12,554	-0.02%
2021/04/12	5.1	294.77	4	295.50	291.00	1.1	12,759	0.01%
2021/04/09	0.8	298.50	9	299.33	299.00	-8.2	12,786	-0.06%
2021/04/08	1.8	298.36	2	299.25	297.00	-0.2	12,809	0.00%
2021/04/07	3.1	296.34	3.1	297.14	298.50	0.1	12,818	0.00%
2021/04/06	5.1	299.48	8	299.25	298.00	-2.9	12,773	-0.02%
2021/04/01	2.1	292.57	27.7	293.67	295.50	-25.6	12,726	-0.20%
2021/03/31	5	290.60	4.5	289.46	288.00	0.5	12,593	0.00%
2021/03/30	1.1	290.41	4.4	291.45	292.50	-3.3	12,538	-0.03%
2021/03/29	1.3	287.18	0.2	287.50	288.00	1.1	12,459	0.01%
2021/03/26	1	288.00	6	286.33	288.00	-5	12,493	-0.04%
2021/03/25	1.3	283.08	1.1	284.48	284.00	0.3	12,538	0.00%
2021/03/24	2	286.00	2.1	285.55	285.50	-0.1	12,556	0.00%
2021/03/23	3.2	288.43	2.5	287.11	288.00	0.6	12,582	0.00%
2021/03/22	3.5	286.76	3	286.17	287.00	0.5	12,608	0.00%
2021/03/19	8.5	284.79	0	285.50	283.00	8.5	12,739	0.07%
2021/03/18	15.3	288.22	8	289.06	288.00	7.3	12,699	0.06%
2021/03/17	0	283.52	2	283.74	284.00	-2	12,670	-0.02%
2021/03/16	4	282.12	2.1	281.85	282.00	1.9	12,653	0.01%
2021/03/15	7.1	278.94	1.1	279.49	277.50	6	12,623	0.05%
2021/03/12	6.3	281.06	2.5	281.98	282.00	3.7	12,679	0.03%
2021/03/11	9.7	279.29	12	279.58	281.50	-2.3	12,777	-0.02%
2021/03/10	1.2	269.51	1	265.50	265.00	0.2	12,730	0.00%
2021/03/09	7	263.33	0	0.00	263.50	7	12,665	0.06%
2021/03/08	6.3	274.84	3	275.83	270.50	3.3	12,526	0.03%
2021/03/05	11.3	276.53	5	276.88	275.00	6.3	12,528	0.05%
2021/03/04	4.8	280.34	1	286.50	281.00	3.8	12,597	0.03%
2021/03/03	4.2	284.98	2	285.75	289.00	2.2	12,531	0.02%
2021/03/02	3.5	290.96	12	293.79	288.00	-8.5	12,523	-0.07%
2021/02/26	20.9	284.50	2	283.01	280.50	18.9	12,443	0.15%
2021/02/25	8.3	291.94	31	296.02	294.50	-22.7	12,163	-0.19%
2021/02/24	6.7	297.14	2	293.50	294.00	4.7	12,077	0.04%
2021/02/23	0.3	302.09	3.1	299.16	303.00	-2.8	11,987	-0.02%
2021/02/22	6.4	300.15	7.2	301.89	301.00	-0.8	11,955	-0.01%
2021/02/19	12	300.21	4	301.13	300.00	8	11,887	0.07%
2021/02/18	10.1	307.00	10.5	308.53	306.00	-0.4	11,834	0.00%
2021/02/17	5.1	293.16	17.9	296.43	299.50	-12.7	11,619	-0.11%
2021/02/05	23.4	279.77	4	279.75	280.50	19.4	11,080	0.18%
2021/02/03	10.6	284.65	2.3	285.63	284.00	8.3	10,819	0.08%
2021/02/02	8.2	287.72	3	286.33	286.00	5.2	10,738	0.05%
2021/02/01	4.9	283.10	3	282.17	285.00	1.9	10,605	0.02%
2021/01/29	27.1	293.04	4	290.38	282.50	23.1	10,611	0.22%
2021/01/28	5.2	286.14	3.2	284.84	287.50	2	10,465	0.02%
2021/01/27	1	290.49	2	286.00	287.50	-1	10,350	-0.01%
2021/01/26	8.4	289.79	0	0.00	289.00	8.4	10,236	0.08%
2021/01/25	1.3	289.49	4	293.50	295.50	-2.7	10,157	-0.03%
2021/01/22	6.7	291.81	2	292.00	291.00	4.7	10,248	0.05%
2021/01/21	2.5	296.61	2.2	296.66	299.00	0.3	10,109	0.00%
2021/01/20	5.3	296.82	8.1	294.64	294.50	-2.8	10,044	-0.03%
2021/01/19	3.5	294.79	3.4	296.57	294.00	0.1	9,992	0.00%
2021/01/18	27.8	286.85	10.3	288.32	289.50	17.5	9,867	0.18%
2021/01/15	18.9	303.16	6.2	302.72	299.50	12.8	9,503	0.13%
2021/01/14	14.2	306.38	2.3	305.36	306.00	11.9	9,217	0.13%
2021/01/13	11.6	311.90	4.1	312.02	312.50	7.5	8,987	0.08%
2021/01/12	15.3	317.14	9	314.84	314.00	6.3	8,809	0.07%
2021/01/11	12.4	307.32	17.3	308.84	313.00	-4.9	8,579	-0.06%
2021/01/08	54.2	316.57	23.2	312.10	310.00	30.9	8,383	0.37%
2021/01/07	24.2	306.42	22.4	307.16	316.00	1.7	7,990	0.02%
2021/01/06	31.2	293.60	8	293.88	298.00	23.2	7,644	0.30%
2021/01/05	20.7	277.44	14	278.00	276.50	6.7	7,261	0.09%
2021/01/04	3.5	264.23	5	267.40	265.00	-1.5	7,118	-0.02%
2020/12/31	3	262.50	1	262.50	263.00	2	7,043	0.03%
2020/12/30	0.1	259.28	26.3	258.70	260.00	-26.2	7,019	-0.37%
2020/12/29	2	253.51	3	253.50	255.50	-1	7,001	-0.01%
2020/12/28	0	252.18	7	253.93	254.50	-7	7,092	-0.10%
2020/12/25	0	0.00	3	250.50	249.00	-3	7,102	-0.04%
2020/12/24	1	250.50	6	249.67	247.50	-5	7,141	-0.07%
2020/12/23	1.2	247.33	0	0.00	248.00	1.2	7,158	0.02%
2020/12/22	11.5	250.98	0.1	252.00	247.00	11.4	7,235	0.16%
2020/12/21	0.2	254.04	6.1	253.98	258.00	-5.9	7,255	-0.08%
2020/12/18	1.3	245.64	2	248.50	248.00	-0.8	7,213	-0.01%
2020/12/17	0	248.00	2	246.50	247.00	-2	7,157	-0.03%
2020/12/16	5	248.50	0	0.00	248.00	5	7,098	0.07%
2020/12/15	2.1	246.41	2	249.50	245.50	0.1	7,097	0.00%
2020/12/14	6	244.83	0	0.00	246.00	6	6,941	0.09%
2020/12/11	1.1	245.60	0.2	250.50	250.50	0.8	6,871	0.01%
2020/12/10	3.7	247.18	0.1	248.00	248.00	3.5	6,838	0.05%
2020/12/09	1.1	251.58	1.1	252.91	251.00	0	6,814	0.00%
2020/12/08	11.2	247.70	1	247.50	249.00	10.2	6,771	0.15%
2020/12/07	9.5	253.23	2	256.75	250.00	7.5	6,635	0.11%
2020/12/04	1	240.00	4	243.00	247.00	-3	6,466	-0.05%
2020/12/03	0	237.00	0.2	233.25	237.00	-0.2	6,338	0.00%
2020/12/02	1.1	230.12	3	231.33	232.00	-1.9	6,322	-0.03%
2020/12/01	0	226.50	2.2	226.22	227.00	-2.2	6,360	-0.03%
2020/11/30	2	221.25	1	226.00	224.50	1	6,277	0.02%
2020/11/27	0	219.32	3.1	220.82	220.00	-3.1	6,122	-0.05%
2020/11/26	0	0.00	3	213.00	216.00	-3	6,102	-0.05%
2020/11/25	3	207.33	2	208.50	207.50	1	6,072	0.02%
2020/11/24	1.1	209.00	0.1	209.50	209.50	1.1	6,033	0.02%
2020/11/23	1.2	213.67	0	0.00	212.00	1.2	6,041	0.02%
2020/11/20	1	208.50	1.1	208.92	209.00	-0.1	5,974	0.00%
2020/11/19	0	206.50	9	207.21	208.00	-9	5,955	-0.15%
2020/11/18	4.1	202.51	1.1	202.55	203.00	3	5,913	0.05%
2020/11/17	0	0.00	2.1	203.71	205.50	-2.1	6,011	-0.04%
2020/11/16	0.1	201.50	6	201.75	202.00	-5.9	6,079	-0.10%
2020/11/13	4	198.13	0	0.00	200.50	4	6,028	0.07%
2020/11/12	0	0.00	18.1	200.74	202.00	-18.1	6,023	-0.30%
2020/11/10	8.1	193.49	10	192.00	193.00	-2	5,866	-0.03%
2020/11/09	12	198.08	0	197.00	197.50	12	5,906	0.20%
2020/11/06	0	0.00	2	194.75	194.50	-2	6,009	-0.03%
2020/11/05	1	188.00	1	189.50	189.50	0	5,996	0.00%
2020/11/04	0	0.00	3	190.33	192.00	-3	5,991	-0.05%
2020/11/03	1	186.50	2	188.50	188.00	-1	6,046	-0.02%
2020/11/02	6.1	185.76	2	187.00	188.00	4.1	6,107	0.07%
2020/10/30	3.1	190.56	0	0.00	190.00	3.1	6,184	0.05%
2020/10/29	4	195.38	1	197.50	195.00	3	6,153	0.05%
2020/10/28	2.1	202.68	3	202.00	200.50	-1	6,284	-0.02%
2020/10/27	1.1	202.36	18.4	201.72	203.00	-17.3	6,435	-0.27%
2020/10/26	0.1	194.00	0	0.00	194.50	0.1	6,622	0.00%
2020/10/23	3	192.17	0	0.00	192.00	3	6,806	0.04%
2020/10/21	1	197.50	0	0.00	196.50	1	7,035	0.01%
2020/10/20	0	0.00	0.2	196.00	196.50	-0.2	7,119	0.00%
2020/10/16	0	0.00	5	194.20	195.00	-5	7,338	-0.07%
2020/10/15	0	0.00	2	194.50	194.50	-2	7,424	-0.03%
2020/10/13	0	0.00	1	194.50	194.50	-1	7,575	-0.01%
2020/10/12	0	0.00	1	196.00	196.00	-1	7,604	-0.01%
2020/10/08	0	0.00	8	192.81	193.00	-8	7,574	-0.11%
2020/10/06	1.3	189.09	3	190.67	191.50	-1.7	7,633	-0.02%
2020/10/05	2	188.75	2	190.00	189.50	0	7,735	0.00%
2020/09/30	1.1	189.00	3	188.33	189.00	-2	7,780	-0.03%
2020/09/29	0	0.00	1	184.50	185.00	-1	7,853	-0.01%
2020/09/28	0	0.00	4	180.63	182.50	-4	7,926	-0.05%
2020/09/25	7.1	178.05	2	177.25	176.50	5.1	8,133	0.06%
2020/09/24	2	181.50	1	183.50	183.00	1	8,207	0.01%
2020/09/23	0	0.00	1	185.00	185.00	-1	8,252	-0.01%
2020/09/21	2	191.75	5	191.40	190.00	-3	8,367	-0.04%
2020/09/16	0	0.00	2	190.50	191.00	-2	8,829	-0.02%
2020/09/15	0	0.00	1	190.00	188.50	-1	8,983	-0.01%
2020/09/14	0.1	189.50	3.1	189.02	189.00	-3.1	9,198	-0.03%
2020/09/11	0	0.00	2	187.25	187.50	-2	9,408	-0.02%
2020/09/10	0	0.00	1	183.50	185.50	-1	9,502	-0.01%
2020/09/09	2	181.25	1.2	184.08	184.00	0.8	9,624	0.01%
2020/09/08	1	182.50	3	184.33	184.50	-2	9,664	-0.02%
2020/09/07	4.1	181.39	4	181.00	182.00	0.1	9,760	0.00%
2020/09/04	12	185.46	1	186.00	186.00	11	9,838	0.11%
2020/09/03	0.1	191.50	2	191.50	191.50	-1.9	9,881	-0.02%
2020/09/02	2	189.50	1	194.50	189.50	1	10,189	0.01%
2020/09/01	1	188.00	1	192.00	190.50	0	10,200	0.00%
2020/08/31	6	189.67	4	193.96	189.00	2	10,210	0.02%
2020/08/28	4	191.38	0	0.00	194.00	4	10,300	0.04%
2020/08/27	7	193.14	1	193.00	193.50	6	10,476	0.06%
2020/08/26	0	0.00	1	196.00	197.00	-1	10,533	-0.01%
2020/08/25	1.1	196.11	0	0.00	195.50	1.1	10,654	0.01%
2020/08/24	0	0.00	3	195.50	197.00	-3	10,689	-0.03%
2020/08/21	7	190.29	2	193.50	191.00	5	10,666	0.05%
2020/08/20	7.2	192.39	0	0.00	190.50	7.2	10,526	0.07%
2020/08/19	0	0.00	3	203.83	200.00	-3	10,394	-0.03%
2020/08/18	1.1	201.50	1	200.00	201.50	0.1	10,373	0.00%
2020/08/17	0	203.00	6	203.33	204.00	-6	10,355	-0.06%
2020/08/14	0	0.00	0.3	201.50	201.50	-0.3	10,369	0.00%
2020/08/13	0	0.00	2.2	200.77	201.50	-2.2	10,366	-0.02%
2020/08/12	2	194.50	4.1	198.50	198.50	-2.1	10,322	-0.02%
2020/08/11	6	199.42	0	0.00	199.50	6	10,220	0.06%
2020/08/10	2	201.25	0	0.00	201.50	2	10,180	0.02%
2020/08/07	5	200.50	1	202.00	200.50	4	10,186	0.04%
2020/08/06	1.2	202.26	4.1	203.88	204.50	-2.9	10,203	-0.03%
2020/08/05	7	203.50	2	204.00	204.50	5	10,186	0.05%
2020/08/04	1	205.50	1	204.01	207.50	0	10,090	0.00%
2020/08/03	1	204.00	4	204.50	202.50	-3	9,991	-0.03%
2020/07/31	1	200.00	4	200.25	200.00	-3	9,801	-0.03%
2020/07/30	1	196.00	5	197.80	197.50	-4	9,591	-0.04%
2020/07/29	2	192.50	4	192.25	191.00	-2	9,357	-0.02%
2020/07/27	0.1	188.50	7	188.93	188.50	-7	9,361	-0.07%
2020/07/24	1	185.00	3	185.83	184.50	-2	9,299	-0.02%
2020/07/23	7	189.14	18	188.97	190.00	-11	9,220	-0.12%
2020/07/22	0	0.00	2	191.75	192.50	-2	9,198	-0.02%
2020/07/21	4	187.75	6	186.67	185.50	-2	9,011	-0.02%
2020/07/20	4	179.63	1.3	181.00	182.00	2.8	8,932	0.03%
2020/07/17	1	187.50	2	187.25	184.00	-1	8,887	-0.01%
2020/07/16	0	0.00	12	183.79	185.00	-12	8,791	-0.14%
2020/07/15	1	184.50	2	187.00	184.50	-1	8,756	-0.01%
2020/07/14	1	185.00	0	0.00	185.00	1	8,739	0.01%
2020/07/13	1	185.00	0	0.00	186.50	1	8,712	0.01%
2020/07/10	3	180.50	11	181.36	183.50	-8	8,784	-0.09%
2020/07/09	6	181.83	10.5	182.38	180.50	-4.5	8,750	-0.05%
2020/07/08	11	179.50	4	179.63	179.50	7	8,643	0.08%
2020/07/07	1.4	174.86	8	175.31	175.00	-6.6	8,588	-0.08%
2020/07/06	2	172.25	11	177.18	176.50	-9	8,511	-0.11%
2020/07/03	9	168.50	10	169.55	169.50	-1	8,319	-0.01%
2020/07/02	5.1	164.35	5	166.30	165.50	0.1	8,224	0.00%
2020/07/01	3.1	169.50	6	169.75	169.50	-2.9	8,169	-0.04%
2020/06/30	2	168.75	1	170.00	167.50	1	8,096	0.01%
2020/06/29	1	168.50	5	167.90	168.50	-4	8,034	-0.05%
2020/06/24	3	169.17	1	168.00	168.00	2	7,845	0.03%
2020/06/23	1	170.00	9.2	169.87	170.00	-8.2	7,789	-0.11%
2020/06/22	2	166.50	8.3	168.12	169.00	-6.3	7,631	-0.08%
2020/06/19	2	165.75	7	166.14	166.50	-5	7,541	-0.07%
2020/06/18	2	161.25	3	162.50	162.50	-1	7,329	-0.01%
2020/06/17	5	157.10	3	158.67	159.00	2	7,188	0.03%
2020/06/16	1	157.00	2	158.00	157.00	-1	7,248	-0.01%
2020/06/15	5	153.50	4	154.50	153.00	1	7,265	0.01%
2020/06/12	6	154.83	2	155.00	155.00	4	7,240	0.06%
2020/06/11	3.1	156.65	2	157.75	156.50	1.1	7,220	0.02%
2020/06/10	3.2	161.88	5	161.30	160.50	-1.8	7,181	-0.03%
2020/06/09	6	159.58	17.2	158.53	159.00	-11.2	7,355	-0.15%
2020/06/08	1	154.50	7.3	154.34	155.00	-6.3	7,223	-0.09%
2020/06/05	0	0.00	4.1	153.49	153.50	-4.1	7,217	-0.06%
2020/06/04	0	0.00	4.4	152.68	152.50	-4.4	7,195	-0.06%
2020/06/03	0	0.00	20.3	149.84	151.50	-20.3	7,156	-0.28%
2020/06/02	2	145.50	7	145.29	145.00	-5	6,973	-0.07%
2020/06/01	1	143.50	15	142.37	144.00	-14	6,888	-0.20%
2020/05/29	1	138.50	0	0.00	138.00	1	6,749	0.01%
2020/05/28	4	139.38	0	0.00	139.00	4	6,715	0.06%
2020/05/27	1	140.50	6	141.00	141.00	-5	6,761	-0.07%
2020/05/26	1.2	140.35	3	141.00	140.00	-1.8	6,808	-0.03%
2020/05/25	0	0.00	1	139.50	139.50	-1	6,827	-0.01%
2020/05/22	11	138.27	0	0.00	138.00	11	6,852	0.16%
2020/05/21	1.2	140.58	3	141.33	141.50	-1.8	6,869	-0.03%
2020/05/20	0.2	141.00	0	0.00	141.00	0.2	6,857	0.00%
2020/05/19	0	0.00	3	140.67	141.00	-3	6,855	-0.04%
2020/05/18	1	137.50	0	0.00	137.00	1	6,816	0.01%
2020/05/15	2	138.25	0	0.00	138.50	2	6,829	0.03%
2020/05/14	1	140.00	2	142.25	140.00	-1	6,788	-0.01%
2020/05/12	1	137.00	0	0.00	137.00	1	6,687	0.01%
2020/05/11	0	0.00	2	141.00	140.00	-2	6,679	-0.03%
2020/05/07	1.1	138.55	0	0.00	139.00	1.1	6,695	0.02%
2020/05/05	0	0.00	1	139.50	139.00	-1	6,692	-0.01%
2020/05/04	3	135.67	1	142.00	136.00	2	6,700	0.03%
2020/04/30	2	141.50	15	140.63	140.00	-13	6,627	-0.20%
2020/04/29	0	0.00	2	137.25	138.00	-2	6,460	-0.03%
2020/04/28	0	0.00	2	135.00	135.00	-2	6,480	-0.03%
2020/04/27	0.1	134.00	10	134.40	133.50	-9.9	6,652	-0.15%
2020/04/24	0	0.00	1.1	130.52	131.00	-1.1	6,727	-0.02%
2020/04/23	2	130.50	3	132.67	129.50	-1	6,769	-0.01%
2020/04/22	1	126.00	17	130.24	131.00	-16	6,800	-0.24%
2020/04/21	6	129.33	3	131.33	128.50	3	6,834	0.04%
2020/04/20	11	131.05	0	0.00	131.00	11	6,824	0.16%
2020/04/17	0	0.00	43	136.71	134.50	-43	6,786	-0.63%
2020/04/16	13	134.27	0	0.00	134.00	13	6,778	0.19%
2020/04/15	2	133.50	10	136.75	136.50	-8	6,857	-0.12%
2020/04/14	0	0.00	2	130.75	132.00	-2	6,752	-0.03%
2020/04/10	3	128.17	4	128.13	128.00	-1	6,762	-0.01%
2020/04/09	0.3	125.50	5	125.20	125.00	-4.8	6,768	-0.07%
2020/04/08	31	123.90	21	126.10	125.00	10	6,739	0.15%
2020/04/07	3	121.50	2	121.50	121.00	1	6,709	0.01%
2020/04/06	4	117.25	0	0.00	119.00	4	6,804	0.06%
2020/03/31	0	0.00	2	121.00	120.50	-2	6,725	-0.03%
2020/03/30	20	117.50	0	0.00	119.50	20	6,668	0.30%
2020/03/27	4	119.50	0	0.00	118.00	4	6,654	0.06%
2020/03/26	1	119.50	0	0.00	120.00	1	6,631	0.02%
2020/03/25	2	118.50	0	0.00	119.00	2	6,698	0.03%
2020/03/24	1	115.00	1	118.00	115.00	0	6,667	0.00%
2020/03/23	0	0.00	1	113.00	112.50	-1	6,714	-0.01%
2020/03/20	3	115.67	1	117.50	117.50	2	6,693	0.03%
2020/03/19	17	110.85	10	112.60	111.00	7	6,643	0.11%
2020/03/18	0	0.00	51	116.52	115.00	-51	6,604	-0.77%
2020/03/17	0	116.00	3.7	115.46	115.50	-3.7	6,554	-0.06%
2020/03/16	1	119.50	22	121.05	118.00	-21	6,460	-0.33%
2020/03/13	7	115.14	1	118.00	120.00	6	6,356	0.09%
2020/03/12	5	125.50	4	130.75	123.50	1	6,073	0.02%
2020/03/10	1	134.50	0	0.00	133.00	1	5,832	0.02%
2020/03/09	5	135.00	31	135.55	133.00	-26	5,776	-0.45%
2020/03/06	3	139.00	0	0.00	138.50	3	5,654	0.05%
2020/03/05	0	0.00	1.1	141.14	142.50	-1.1	5,654	-0.02%
2020/03/04	0	0.00	1	140.00	140.00	-1	5,743	-0.02%
2020/03/03	1	139.50	0	0.00	138.00	1	5,843	0.02%
2020/03/02	3	138.00	0	0.00	138.00	3	5,835	0.05%
2020/02/27	8	140.25	1	140.00	140.00	7	5,910	0.12%
2020/02/26	10	141.50	1	142.50	142.00	9	5,842	0.15%
2020/02/25	2	140.50	3.3	141.04	141.00	-1.3	5,806	-0.02%
2020/02/24	13	141.96	0	0.00	141.50	13	5,792	0.22%
2020/02/20	3	143.33	2	144.75	144.00	1	5,860	0.02%
2020/02/19	0	0.00	2	144.25	143.50	-2	5,833	-0.03%
2020/02/18	6	142.09	0	0.00	142.00	6	5,914	0.10%
2020/02/17	2	145.00	0	0.00	144.50	2	5,893	0.03%
2020/02/14	10	144.50	1	146.00	146.50	9	5,939	0.15%
2020/02/12	15	142.50	16	144.47	144.00	-1	5,916	-0.02%
2020/02/11	3	141.83	9.3	143.23	142.50	-6.3	5,928	-0.11%
2020/02/10	6	142.00	1	141.50	143.00	5	6,084	0.08%
2020/02/07	3	143.67	0	0.00	143.50	3	6,221	0.05%
2020/02/06	3	146.67	4	146.75	147.00	-1	6,445	-0.02%
2020/02/05	3	143.50	11	145.50	145.50	-8	6,521	-0.12%
2020/02/04	5	140.50	5	143.00	142.50	0	6,507	0.00%
2020/02/03	3	139.67	2	138.50	140.50	1	6,618	0.02%
2020/01/31	4	143.13	3	144.00	143.00	1	6,656	0.02%
2020/01/30	9	144.39	8	146.50	143.00	1	6,897	0.01%
2020/01/20	1	151.50	8	153.38	152.50	-7	6,756	-0.10%
2020/01/17	0	0.00	4	151.63	152.00	-4	6,685	-0.06%
2020/01/16	0	0.00	9.1	150.33	151.00	-9.1	6,757	-0.13%
2020/01/15	12	148.21	1	148.50	148.50	11	6,755	0.16%
2020/01/14	2	149.75	1	150.50	151.00	1	6,760	0.01%
2020/01/13	4	149.75	12	150.50	149.50	-8	6,828	-0.12%
2020/01/10	9	149.89	7	153.21	151.00	2	6,891	0.03%
2020/01/09	12	151.50	12	152.00	152.00	0	6,880	0.00%
2020/01/08	1	147.00	0	0.00	148.00	1	6,866	0.01%
2020/01/07	2	148.75	15.2	149.66	149.00	-13.2	6,885	-0.19%
2020/01/06	1	148.00	20.5	149.98	149.00	-19.5	7,018	-0.28%
2020/01/03	1	151.00	1.3	150.32	151.50	-0.3	7,172	0.00%
2020/01/02	2	151.00	0	0.00	151.00	2	7,145	0.03%
2019/12/31	1	152.50	11	152.45	151.50	-10	7,212	-0.14%
2019/12/30	1	152.50	17	151.88	152.00	-16	7,322	-0.22%
2019/12/27	0	0.00	2	148.00	148.00	-2	7,179	-0.03%
2019/12/26	4	146.38	0	0.00	146.00	4	7,226	0.06%
2019/12/25	0	0.00	1	147.50	147.00	-1	7,334	-0.01%
2019/12/24	1	146.00	0	0.00	146.50	1	7,488	0.01%
2019/12/23	1	147.50	1	147.00	148.50	0	7,697	0.00%
2019/12/20	1	147.00	33	147.14	146.50	-32	8,017	-0.40%
2019/12/19	0	0.00	4	150.38	150.50	-4	8,048	-0.05%
2019/12/18	0	0.00	19	149.71	150.00	-19	8,014	-0.24%
2019/12/17	0	0.00	3	148.33	149.50	-3	8,012	-0.04%
2019/12/16	5	148.30	31	146.65	148.50	-26	7,995	-0.33%
2019/12/13	3	144.33	7	144.93	145.50	-4	7,920	-0.05%
2019/12/12	1	143.00	3	143.50	143.00	-2	7,841	-0.03%
2019/12/11	24	142.00	0	0.00	142.50	24	7,878	0.30%
2019/12/10	2	141.50	1	142.50	142.50	1	7,874	0.01%
2019/12/09	0	0.00	35.2	142.59	143.00	-35.2	7,882	-0.45%
2019/12/05	1	141.00	2	141.50	140.50	-1	7,745	-0.01%
2019/12/04	21	140.50	10	140.50	140.00	11	7,709	0.14%
2019/12/03	0	0.00	20	139.50	141.50	-20	7,734	-0.26%
2019/12/02	3	140.50	198	140.00	140.50	-195	7,742	-2.52%	大賣/鉅額交易
2019/11/29	1	141.50	2	142.25	140.00	-1	7,695	-0.01%
2019/11/28	1	140.50	16	141.13	142.00	-15	7,588	-0.20%
2019/11/27	1	139.50	1	139.00	139.00	0	7,523	0.00%
2019/11/26	6	138.50	63	139.49	138.50	-57	7,516	-0.76%
2019/11/25	10	138.50	4	138.25	138.50	6	7,374	0.08%
2019/11/22	1	138.50	1	138.00	138.50	0	7,445	0.00%
2019/11/21	1.2	136.33	2	136.25	137.50	-0.8	7,509	-0.01%
2019/11/20	22.2	137.75	8	137.56	137.00	14.2	7,488	0.19%
2019/11/19	3.2	138.55	43	138.97	139.50	-39.8	7,466	-0.53%
2019/11/15	42	133.73	0	0.00	133.50	42	7,406	0.57%
2019/11/14	3	134.50	3	134.50	134.50	0	7,315	0.00%
2019/11/13	14	135.50	0	0.00	135.50	14	7,322	0.19%
2019/11/11	8	138.44	3	138.50	138.00	5	7,248	0.07%
2019/11/08	16.3	139.18	15	140.37	139.50	1.3	7,220	0.02%
2019/11/07	34	137.16	23	139.76	139.50	11	7,145	0.15%
2019/11/06	205.2	142.26	19	142.55	140.50	186.2	6,929	2.69%	大買/鉅額交易
2019/11/05	3	139.50	45	139.92	141.00	-42	6,785	-0.62%
2019/11/04	5	134.30	1	134.50	134.50	4	6,596	0.06%
2019/11/01	4.2	134.02	4	134.25	133.50	0.2	6,568	0.00%
2019/10/31	20.1	135.00	3	135.33	134.00	17.1	6,637	0.26%
2019/10/30	55	133.97	4	133.50	135.50	51	6,636	0.77%
2019/10/29	70.2	135.85	2.5	134.50	134.00	67.7	6,593	1.03%
2019/10/28	0	0.00	24	139.65	140.50	-24	6,289	-0.38%
2019/10/25	0.3	140.00	8	140.00	139.50	-7.7	6,228	-0.12%
2019/10/24	9.3	138.71	13	139.38	139.50	-3.7	6,184	-0.06%
2019/10/23	11	137.09	2	136.75	137.50	9	6,128	0.15%
2019/10/22	3	135.50	1	136.00	136.50	2	6,120	0.03%
2019/10/21	5	135.70	0	0.00	136.00	5	6,087	0.08%
2019/10/18	2	135.75	6	136.00	136.50	-4	5,989	-0.07%
2019/10/17	3	133.17	1	133.00	134.00	2	5,908	0.03%
2019/10/16	1	132.00	0	0.00	132.50	1	5,939	0.02%
2019/10/15	8.2	132.52	12	132.58	133.00	-3.8	5,871	-0.07%
2019/10/14	32	129.41	7	131.36	133.00	25	5,856	0.43%
2019/10/09	13.3	128.19	3	128.33	127.00	10.3	5,664	0.18%
2019/10/08	2	131.75	0	0.00	131.50	2	5,447	0.04%
2019/10/04	24	131.90	7	132.00	131.50	17	5,370	0.32%
2019/10/02	4	134.63	1.2	134.15	134.50	2.8	5,192	0.05%
2019/10/01	4	133.13	1	133.00	134.00	3	5,106	0.06%
2019/09/27	19.2	132.79	30	132.00	132.50	-10.8	4,987	-0.22%
2019/09/26	7.1	134.72	0	0.00	134.00	7.1	4,848	0.15%
2019/09/25	52.4	137.80	5	138.00	136.00	47.4	4,679	1.01%
2019/09/24	19	144.26	1	144.50	143.00	18	4,409	0.41%
2019/09/23	9	145.72	1	146.50	146.00	8	4,318	0.19%
2019/09/20	2	146.50	0	0.00	145.50	2	4,329	0.05%
2019/09/19	3	147.67	0	0.00	148.50	3	4,250	0.07%
2019/09/18	1	146.50	4	146.50	146.50	-3	4,300	-0.07%
2019/09/17	3	145.17	174	145.27	145.50	-171	4,318	-3.96%	大賣/鉅額交易
2019/09/16	3	145.00	31	147.48	147.00	-28	4,436	-0.63%
2019/09/12	0	0.00	2	147.00	145.50	-2	4,407	-0.05%
2019/09/11	4	145.00	1	146.00	146.00	3	4,530	0.07%
2019/09/10	0	0.00	0.1	147.50	146.50	-0.1	4,514	0.00%
2019/09/09	0	0.00	4	147.63	147.50	-4	4,559	-0.09%
2019/09/06	1	147.50	1	148.00	148.50	0	4,603	0.00%
2019/09/05	4	146.50	2	147.25	147.50	2	4,620	0.04%
2019/09/04	1	145.50	1	145.50	145.50	0	4,576	0.00%
2019/09/03	10	146.00	50	145.00	146.00	-40	4,592	-0.87%
2019/09/02	1	146.50	0	0.00	146.00	1	4,626	0.02%
2019/08/30	0	0.00	1	146.50	146.50	-1	4,674	-0.02%
2019/08/29	10	143.50	0	0.00	143.50	10	4,697	0.21%
2019/08/28	2	145.00	0	0.00	144.50	2	4,739	0.04%
2019/08/27	24	145.48	1	146.50	145.50	23	4,837	0.48%
2019/08/26	3	145.18	0	0.00	145.00	3	4,872	0.06%
2019/08/23	0	149.00	0	0.00	148.50	0	4,880	0.00%
2019/08/22	1	149.50	0	0.00	149.50	1	4,935	0.02%
2019/08/21	10.2	150.49	0	0.00	150.00	10.2	5,274	0.19%
2019/08/16	11	146.45	1	147.50	146.50	10	5,531	0.18%
2019/08/15	1	147.00	1	148.50	147.50	0	5,577	0.00%
2019/08/14	0.1	149.00	1	150.00	149.00	-0.9	5,652	-0.02%
2019/08/13	1	148.50	0	0.00	148.00	1	5,697	0.02%
2019/08/12	3	150.00	0	0.00	149.00	3	5,746	0.05%
2019/08/08	1	151.00	2	150.75	150.50	-1	5,799	-0.02%
2019/08/07	0	0.00	4	150.38	149.50	-4	5,834	-0.07%
2019/08/06	3.1	146.08	1	146.00	148.50	2.1	5,902	0.04%
2019/08/05	24	148.65	0	0.00	148.50	24	5,832	0.41%
2019/08/02	2	149.75	7	150.36	152.50	-5	5,845	-0.09%
2019/08/01	26	153.65	9	154.22	153.00	17	5,810	0.29%
2019/07/31	1	152.00	10	152.50	151.50	-9	5,702	-0.16%
2019/07/30	0	0.00	0.2	149.00	149.00	-0.2	5,719	0.00%
2019/07/29	10	149.50	0	0.00	150.00	10	5,816	0.17%
2019/07/26	1	149.00	1	150.50	150.50	0	5,906	0.00%
2019/07/25	21	150.00	3	151.17	149.50	18	5,956	0.30%
2019/07/24	0	0.00	3	150.83	151.50	-3	5,931	-0.05%
2019/07/23	3	148.83	0	0.00	149.50	3	5,877	0.05%
2019/07/22	1	148.00	0	0.00	148.00	1	5,862	0.02%
2019/07/19	0.1	148.00	0	0.00	148.00	0.1	5,882	0.00%
2019/07/18	10	147.95	1	147.50	147.50	9	5,889	0.15%
2019/07/17	18	151.83	0	0.00	150.00	18	5,804	0.31%
2019/07/16	21	153.48	1	154.50	154.50	20	5,759	0.35%
2019/07/15	0	0.00	6	153.00	154.50	-6	5,707	-0.11%
2019/07/12	7.2	151.72	0	0.00	151.00	7.2	5,673	0.13%
2019/07/11	31	152.55	1	153.50	152.00	30	5,683	0.53%
2019/07/10	1	150.50	0	0.00	151.50	1	5,659	0.02%
2019/07/09	3	151.67	0	0.00	151.00	3	5,691	0.05%
2019/07/08	2	153.50	0	0.00	154.00	2	5,758	0.03%
2019/07/03	2	153.00	0	0.00	152.00	2	5,980	0.03%
2019/07/02	4	154.75	1	155.00	155.00	3	6,103	0.05%
2019/07/01	0	0.00	18	159.83	160.50	-18	6,084	-0.30%
2019/06/28	0	0.00	1	157.50	157.50	-1	6,021	-0.02%
2019/06/27	0.2	156.00	3	156.50	156.00	-2.8	6,059	-0.05%
2019/06/26	1	154.50	2	155.00	153.00	-1	6,104	-0.02%
2019/06/25	8	155.31	0.4	155.00	155.00	7.6	6,109	0.12%
2019/06/21	1	160.00	1	159.50	159.50	0	6,074	0.00%
2019/06/20	1	157.50	5	159.00	159.00	-4	5,974	-0.07%
2019/06/19	0	0.00	3	158.00	158.00	-3	6,030	-0.05%
2019/06/18	1	153.50	0	0.00	152.00	1	6,140	0.02%
2019/06/17	0	0.00	3	152.33	153.00	-3	6,239	-0.05%
2019/06/14	2	150.25	0	0.00	148.00	2	6,291	0.03%
2019/06/12	0	0.00	11	151.95	151.50	-11	6,386	-0.17%
2019/06/11	114	151.32	0	0.00	151.00	114	6,477	1.76%	大買/鉅額交易
2019/06/10	36	151.35	4	151.13	151.50	32	6,602	0.48%
2019/06/05	10	151.00	0	0.00	146.00	10	6,915	0.14%
2019/06/04	0	0.00	10	150.00	149.50	-10	6,928	-0.14%
2019/06/03	0	0.00	2	147.50	148.00	-2	6,907	-0.03%
2019/05/30	1	141.50	6	142.75	142.50	-5	6,859	-0.07%
2019/05/29	2	138.00	0	0.00	138.50	2	7,035	0.03%
2019/05/28	1	139.00	0	0.00	138.00	1	7,099	0.01%
2019/05/27	0	0.00	1	140.00	140.00	-1	6,841	-0.01%
2019/05/24	0	0.00	2	140.25	140.00	-2	6,832	-0.03%
2019/05/23	4.2	137.24	25	136.68	136.50	-20.8	6,779	-0.31%
2019/05/22	7	141.57	0	0.00	140.50	7	6,709	0.10%
2019/05/21	3.2	144.05	1	145.00	143.00	2.2	6,750	0.03%
2019/05/17	3	144.00	2	143.50	142.50	1	6,712	0.01%
2019/05/16	1	147.00	0	0.00	144.00	1	6,741	0.01%
2019/05/15	5	149.00	1	148.00	147.50	4	6,796	0.06%
2019/05/10	7	150.07	0	0.00	150.50	7	6,939	0.10%
2019/05/09	24	151.77	0	0.00	151.00	24	6,955	0.35%
2019/05/08	0	0.00	9	157.39	155.50	-9	6,990	-0.13%
2019/05/07	1	156.00	3	156.33	155.50	-2	6,969	-0.03%
2019/05/06	12	155.42	3	154.00	153.50	9	7,030	0.13%
2019/05/03	5	159.20	6	160.58	160.50	-1	7,026	-0.01%
2019/05/02	7	159.07	25	160.80	159.50	-18	7,058	-0.26%
2019/04/30	5	161.00	0	162.00	162.50	5	7,030	0.07%
2019/04/29	1	161.00	0	0.00	162.00	1	7,102	0.01%
2019/04/26	1	159.50	6	160.58	161.00	-5	7,221	-0.07%
2019/04/25	1	158.50	6	161.25	162.50	-5	7,395	-0.07%
2019/04/24	4	159.13	0	0.00	160.00	4	7,468	0.05%
2019/04/23	0	0.00	1	160.00	160.50	-1	7,710	-0.01%
2019/04/22	0	0.00	1	161.00	160.00	-1	7,772	-0.01%
2019/04/19	3	160.17	1	158.50	159.00	2	7,897	0.03%
2019/04/18	1	161.00	0	0.00	161.00	1	8,008	0.01%
2019/04/17	1	162.00	1	163.00	162.00	0	8,229	0.00%
2019/04/16	2	161.50	1	162.00	162.00	1	8,448	0.01%
2019/04/15	2	161.50	2	163.00	162.00	0	8,716	0.00%
2019/04/12	1	164.00	5.1	164.97	163.00	-4.1	8,829	-0.05%
2019/04/11	0	0.00	15	164.00	165.50	-15	8,791	-0.17%
2019/04/10	1	164.00	12	165.88	166.00	-11	8,729	-0.13%
2019/04/09	8	163.19	0	0.00	164.00	8	8,641	0.09%
2019/04/08	5	162.00	0	0.00	165.00	5	8,634	0.06%
2019/04/03	3	159.00	1	159.00	160.00	2	8,495	0.02%
2019/04/02	4	157.25	2	157.75	157.50	2	8,453	0.02%
2019/04/01	3	157.00	1	159.50	156.00	2	8,408	0.02%
2019/03/29	14	157.96	0.1	159.00	159.00	13.9	8,306	0.17%
2019/03/28	1	158.50	1	160.00	161.50	0	8,347	0.00%
2019/03/27	0	0.00	19	162.05	162.50	-19	8,437	-0.23%
2019/03/26	0	0.00	14	160.89	162.00	-14	8,422	-0.17%
2019/03/25	2.1	155.76	0	0.00	156.00	2.1	8,371	0.03%
2019/03/22	0	0.00	14	160.96	161.50	-14	8,319	-0.17%
2019/03/21	5	158.00	7	159.93	160.50	-2	8,304	-0.02%
2019/03/20	0	0.00	5	155.50	155.50	-5	8,223	-0.06%
2019/03/19	0	0.00	4.8	153.27	154.50	-4.8	8,133	-0.06%
2019/03/18	0	0.00	5	151.30	151.50	-5	8,092	-0.06%
2019/03/15	0	0.00	1	149.00	149.00	-1	8,039	-0.01%
2019/03/14	0	0.00	17	149.24	150.00	-17	7,943	-0.21%
2019/03/13	3	147.83	6	147.25	148.00	-3	7,944	-0.04%
2019/03/12	22	146.20	17	148.03	144.00	5	7,799	0.06%
2019/03/11	0	0.00	1	152.50	152.00	-1	7,540	-0.01%
2019/03/08	6	150.83	0	0.00	150.50	6	7,599	0.08%
2019/03/06	1.1	153.55	3	152.83	154.50	-2	7,897	-0.02%
2019/03/05	3	154.33	2	153.00	153.50	1	7,930	0.01%
2019/03/04	5	157.70	29	157.14	157.00	-24	7,920	-0.30%
2019/02/27	0	0.00	11	154.45	153.50	-11	7,718	-0.14%
2019/02/26	1	152.50	0	0.00	152.50	1	7,707	0.01%
2019/02/25	0	0.00	1	155.50	154.00	-1	7,714	-0.01%
2019/02/22	1	153.50	0	0.00	154.00	1	7,763	0.01%
2019/02/21	0	0.00	1	155.00	155.00	-1	7,759	-0.01%
2019/02/20	0	0.00	4	155.25	154.50	-4	7,734	-0.05%
2019/02/19	2	152.00	1.1	152.47	152.50	0.9	7,654	0.01%
2019/02/18	1	153.50	1	154.50	154.00	0	7,663	0.00%
2019/02/15	0	0.00	5	155.40	155.00	-5	7,685	-0.07%
2019/02/14	1	154.00	6	155.83	154.50	-5	7,670	-0.07%
2019/02/13	1	153.50	68	153.82	153.50	-67	7,584	-0.88%
2019/02/12	5	153.30	1	153.00	153.00	4	7,515	0.05%
2019/02/11	0	0.00	2	151.75	151.50	-2	7,536	-0.03%
2019/01/30	1	150.50	4	151.25	151.00	-3	7,521	-0.04%
2019/01/29	3	148.17	1	147.50	149.00	2	7,570	0.03%
2019/01/28	2.1	152.22	1	152.50	152.00	1.1	7,533	0.01%
2019/01/25	0	0.00	13	153.62	154.00	-13	7,685	-0.17%
2019/01/24	2	152.00	4.1	152.37	152.50	-2.1	7,789	-0.03%
2019/01/23	2	149.00	5	149.50	149.50	-3	8,076	-0.04%
2019/01/22	1	151.50	0	0.00	151.50	1	8,212	0.01%
2019/01/21	0	0.00	9	152.06	152.00	-9	8,306	-0.11%
2019/01/18	2	147.50	3	149.50	150.50	-1	8,328	-0.01%
2019/01/17	3.1	149.49	11.1	149.90	150.00	-8.1	8,329	-0.10%
2019/01/16	2	149.00	4.1	149.49	149.50	-2.1	8,293	-0.03%
2019/01/15	8	148.56	26	148.44	150.00	-18	8,237	-0.22%
2019/01/14	26	141.44	6	141.58	142.00	20	8,030	0.25%
2019/01/11	4	141.75	0	0.00	142.00	4	8,003	0.05%
2019/01/10	0	0.00	7.1	144.07	145.00	-7.1	7,900	-0.09%
2019/01/09	0	0.00	17	143.85	144.50	-17	7,862	-0.22%
2019/01/08	33	140.38	6	140.42	140.50	27	7,698	0.35%
2019/01/07	3	136.67	11	135.68	138.00	-8	7,555	-0.11%
2019/01/04	1	128.00	4.8	130.69	131.00	-3.8	7,460	-0.05%
2019/01/03	0	0.00	2	129.75	130.00	-2	7,520	-0.03%
2019/01/02	4	127.00	0	0.00	127.00	4	7,561	0.05%
2018/12/28	200	129.00	0	0.00	129.50	200	7,724	2.59%	大買/鉅額交易
2018/12/27	1	127.50	0	0.00	127.50	1	7,887	0.01%
2018/12/25	1	126.50	0	0.00	127.00	1	8,121	0.01%
2018/12/22	1	126.50	1	129.00	128.50	0	8,506	0.00%
2018/12/21	5	129.60	1	129.00	128.00	4	9,013	0.04%
2018/12/20	3	133.50	16	133.25	133.00	-13	9,149	-0.14%
2018/12/19	0	0.00	0	132.00	132.50	0	9,063	0.00%
2018/12/18	1	131.50	0.1	131.00	132.00	0.9	9,055	0.01%
2018/12/17	0	0.00	4	130.88	131.00	-4	9,118	-0.04%
2018/12/14	2	130.25	6	130.83	131.50	-4	9,179	-0.04%
2018/12/13	1	131.00	3	131.00	131.00	-2	9,134	-0.02%
2018/12/12	0	0.00	4	129.00	128.50	-4	9,064	-0.04%
2018/12/11	1	128.00	1	128.50	128.00	0	9,172	0.00%
2018/12/10	0	0.00	2	126.25	126.50	-2	9,250	-0.02%
2018/12/07	0	0.00	1	127.00	127.50	-1	9,297	-0.01%
2018/12/06	1	127.00	1	126.50	127.50	0	9,369	0.00%
2018/12/05	1	129.00	2	129.25	129.00	-1	9,360	-0.01%
2018/12/04	0	0.00	14	128.86	130.00	-14	9,435	-0.15%
2018/12/03	1	128.50	1	129.50	130.00	0	9,468	0.00%
2018/11/30	3	128.67	7	130.00	130.00	-4	9,397	-0.04%
2018/11/29	3	130.17	4	129.38	128.50	-1	9,248	-0.01%
2018/11/28	2	126.50	3	128.00	128.00	-1	9,158	-0.01%
2018/11/27	2	126.25	6	126.08	126.50	-4	9,194	-0.04%
2018/11/26	0	0.00	5	123.20	122.00	-5	9,369	-0.05%
2018/11/23	3	119.00	1	118.50	120.00	2	9,678	0.02%
2018/11/22	11	122.91	8	121.63	121.00	3	10,201	0.03%
2018/11/21	2	124.25	4	126.13	125.50	-2	10,420	-0.02%
2018/11/20	2	125.00	0	0.00	125.50	2	10,316	0.02%
2018/11/19	1	127.00	0	0.00	127.50	1	10,278	0.01%
2018/11/16	1	127.00	0	0.00	128.50	1	10,284	0.01%
2018/11/15	3	128.33	2	130.00	127.50	1	10,238	0.01%
2018/11/14	1	128.00	3	129.17	130.00	-2	10,159	-0.02%
2018/11/13	2	127.25	1	126.00	129.00	1	10,116	0.01%
2018/11/12	0	0.00	1	129.50	128.50	-1	10,074	-0.01%
2018/11/09	3	127.67	0	0.00	128.00	3	10,063	0.03%
2018/11/08	0	0.00	4	130.63	130.00	-4	10,040	-0.04%
2018/11/07	0	0.00	4	129.38	130.00	-4	10,001	-0.04%
2018/11/06	4	126.13	1	127.50	127.50	3	9,993	0.03%
2018/11/05	0	0.00	40	127.00	129.00	-40	9,888	-0.40%
2018/11/02	5	128.30	4	130.25	129.00	1	9,831	0.01%
2018/11/01	2	130.75	4	131.88	130.00	-2	9,705	-0.02%
2018/10/31	2	129.50	5.1	128.80	130.00	-3.1	9,490	-0.03%
2018/10/30	4	122.75	21	123.38	125.00	-17	9,097	-0.19%
2018/10/29	1	121.50	1	123.00	119.50	0	8,878	0.00%
2018/10/26	4	121.25	4	121.88	121.50	0	8,811	0.00%
2018/10/25	10	121.00	7	122.14	121.50	3	8,785	0.03%
2018/10/24	4	122.25	4	121.25	123.00	0	8,712	0.00%
2018/10/23	0	0.00	1	121.00	120.00	-1	8,660	-0.01%
2018/10/19	41	119.51	3	118.33	118.50	38	8,672	0.44%
2018/10/18	2	118.25	2	119.00	119.50	0	8,657	0.00%
2018/10/17	6	118.42	4	119.50	117.00	2	8,641	0.02%
2018/10/16	3	118.00	3.5	118.78	119.00	-0.5	8,558	-0.01%
2018/10/15	3	118.50	3	117.83	117.00	0	8,498	0.00%
2018/10/12	6	117.33	45	116.22	118.50	-39	8,417	-0.46%
2018/10/11	7	111.72	13	111.12	111.50	-6	8,264	-0.07%
2018/10/09	1	118.00	3	117.83	117.50	-2	8,067	-0.02%
2018/10/08	15.3	115.65	3	115.00	114.50	12.3	8,002	0.15%
2018/10/05	31	117.84	21	120.67	118.50	10	7,868	0.13%
2018/10/04	1.1	122.57	0	0.00	123.50	1.1	7,750	0.01%
2018/10/03	12	125.17	5	127.00	125.00	7	7,668	0.09%
2018/10/02	6	127.17	4	127.50	128.00	2	7,578	0.03%
2018/10/01	4	131.38	9	130.39	129.50	-5	7,478	-0.07%
2018/09/28	7	130.50	14	130.89	131.00	-7	7,307	-0.10%
2018/09/27	5	126.10	6	125.75	125.50	-1	6,958	-0.01%
2018/09/26	1	119.50	0	0.00	119.50	1	6,730	0.01%
2018/09/21	3	120.33	2	120.75	119.00	1	6,672	0.01%
2018/09/20	2	120.00	14	119.89	120.00	-12	6,626	-0.18%
2018/09/19	1	118.50	0	0.00	119.50	1	6,571	0.02%
2018/09/18	1	120.00	3	119.83	120.00	-2	6,572	-0.03%
2018/09/17	4	118.25	2.3	119.35	120.00	1.7	6,529	0.03%
2018/09/14	1	116.00	0	0.00	116.50	1	6,406	0.02%
2018/09/13	2.1	116.48	0	0.00	116.00	2.1	6,389	0.03%
2018/09/12	1	116.00	5	116.80	116.50	-4	6,347	-0.06%
2018/09/10	4	119.50	3	118.17	119.50	1	6,288	0.02%
2018/09/07	2	120.00	12	120.92	120.50	-10	6,297	-0.16%
2018/09/06	0	0.00	6	120.58	121.50	-6	6,211	-0.10%
2018/09/05	3	122.33	32	123.20	122.00	-29	6,193	-0.47%
2018/09/04	2	124.25	3	124.33	124.00	-1	6,157	-0.02%
2018/09/03	4.2	121.38	0	0.00	121.50	4.2	6,137	0.07%
2018/08/31	3	122.00	12	122.38	123.00	-9	6,083	-0.15%
2018/08/30	8	121.13	3	121.67	121.00	5	5,859	0.09%
2018/08/29	8	118.13	52.5	119.74	118.50	-44.5	5,525	-0.81%
2018/08/28	11	112.32	11	111.27	112.00	0	4,938	0.00%
2018/08/27	1	105.00	0	0.00	105.50	1	4,668	0.02%
2018/08/24	1	105.00	0	0.00	104.50	1	4,706	0.02%
2018/08/23	20	106.50	3	106.50	106.50	17	4,798	0.35%
2018/08/22	31	105.48	1	106.00	106.00	30	4,803	0.62%
2018/08/21	2	105.50	2	105.50	105.50	0	4,773	0.00%
2018/08/20	3	106.33	0	0.00	105.00	3	4,785	0.06%
2018/08/17	1	104.50	2	105.00	105.00	-1	4,808	-0.02%
2018/08/16	3	103.50	5	103.50	103.00	-2	4,784	-0.04%
2018/08/15	1	105.50	0	0.00	105.50	1	4,796	0.02%
2018/08/14	1	106.50	1	107.00	106.50	0	4,780	0.00%
2018/08/13	1	105.00	1	105.50	105.00	0	4,806	0.00%
2018/08/10	2	107.25	8	106.63	106.00	-6	4,780	-0.13%
2018/08/09	1	108.00	0	0.00	108.00	1	4,758	0.02%
2018/08/08	1	108.00	2	108.75	109.50	-1	4,738	-0.02%
2018/08/06	0	0.00	0	107.50	107.00	0	4,773	0.00%
2018/08/03	2	108.00	0	0.00	108.00	2	4,818	0.04%
2018/08/02	1	107.00	3	107.50	106.50	-2	4,838	-0.04%
2018/08/01	3	106.33	19	106.11	107.50	-16	4,820	-0.33%
2018/07/31	1	105.00	0	0.00	106.50	1	4,848	0.02%
2018/07/30	6	104.67	0	0.00	104.50	6	4,968	0.12%
2018/07/27	1	108.00	4	106.13	108.00	-3	4,951	-0.06%
2018/07/26	0	0.00	1	105.50	104.50	-1	5,047	-0.02%
2018/07/24	5	104.50	0	0.00	104.50	5	5,268	0.09%
2018/07/23	0	0.00	8	104.00	104.00	-8	5,378	-0.15%
2018/07/20	1	104.00	0	0.00	103.50	1	5,499	0.02%
2018/07/19	2	103.75	0	0.00	103.00	2	5,549	0.04%
2018/07/18	0	0.00	3	104.67	105.00	-3	5,671	-0.05%
2018/07/17	5	102.60	0	0.00	102.00	5	5,749	0.09%
2018/07/16	1	104.50	0	0.00	104.00	1	5,822	0.02%
2018/07/13	0	0.00	1	104.50	105.00	-1	5,909	-0.02%
2018/07/12	1.5	101.67	14	101.96	101.50	-12.5	5,945	-0.21%
2018/07/11	13	101.69	0	0.00	102.50	13	5,949	0.22%
2018/07/10	1.1	102.05	0	0.00	102.50	1.1	5,980	0.02%
2018/07/09	0	0.00	8	101.81	102.00	-8	6,078	-0.13%
2018/07/06	7	99.49	23	99.59	99.20	-16	6,187	-0.26%
2018/07/05	16	99.31	15	100.00	98.90	1	6,144	0.02%
2018/07/04	11.1	102.86	2	102.00	101.50	9.1	6,001	0.15%
2018/07/03	2	105.00	4	104.50	104.00	-2	5,982	-0.03%
2018/07/02	5	105.50	2	104.50	104.50	3	5,999	0.05%
2018/06/29	4	108.88	7	107.71	109.50	-3	5,980	-0.05%
2018/06/28	0	0.00	3	107.00	107.00	-3	5,902	-0.05%
2018/06/27	13	107.58	0	0.00	107.50	13	5,882	0.22%
2018/06/22	0.2	111.00	3	110.50	110.50	-2.9	5,854	-0.05%
2018/06/21	3	111.00	0	0.00	110.50	3	5,847	0.05%
2018/06/20	8.1	111.00	2	110.75	111.00	6.1	5,962	0.10%
2018/06/19	7	110.79	9	110.50	110.50	-2	6,028	-0.03%
2018/06/15	3.1	113.34	1	114.00	113.50	2.1	6,015	0.03%
2018/06/14	6	115.33	1	115.50	114.00	5	6,025	0.08%
2018/06/13	3	117.00	3	117.17	117.00	0	6,070	0.00%
2018/06/12	7	115.93	0	0.00	115.00	7	6,134	0.11%
2018/06/11	11	116.64	1	116.50	116.50	10	6,112	0.16%
2018/06/08	4	113.38	0	0.00	113.50	4	6,015	0.07%
2018/06/07	12.1	113.79	0	0.00	113.50	12.1	5,962	0.20%
2018/06/05	2	112.75	3	112.50	112.00	-1	6,142	-0.02%
2018/06/04	1	113.50	0	0.00	114.50	1	6,145	0.02%
2018/06/01	0	0.00	2	113.25	114.50	-2	6,148	-0.03%
2018/05/31	11.1	112.05	11	111.55	111.00	0.1	6,123	0.00%
2018/05/30	4	112.00	4	112.25	112.00	0	6,035	0.00%
2018/05/28	1	114.49	0	0.00	113.50	1	6,090	0.02%
2018/05/23	1	112.50	0	0.00	112.50	1	6,122	0.02%
2018/05/21	5	117.50	7	117.07	117.50	-2	6,146	-0.03%
2018/05/17	10	115.00	1	114.50	113.50	9	6,104	0.15%
2018/05/16	6	115.08	0	0.00	115.50	6	6,090	0.10%
2018/05/15	5	115.00	16	115.16	115.00	-11	6,121	-0.18%
2018/05/14	5	115.50	0	0.00	115.50	5	6,168	0.08%
2018/05/10	0.1	115.50	0	0.00	115.00	0.1	6,092	0.00%
2018/05/09	0	0.00	17	113.88	113.00	-17	6,041	-0.28%
2018/05/08	14	114.50	1	113.50	114.50	13	6,026	0.22%
2018/05/07	1	112.00	3	111.83	112.00	-2	5,916	-0.03%
2018/05/04	1	102.12	13	103.31	107.00	-12	5,781	-0.21%
2018/05/03	16	105.06	10	106.45	104.00	6	5,706	0.11%
2018/05/02	3	108.67	1	108.00	108.00	2	5,589	0.04%
2018/04/30	4.1	107.79	0	0.00	108.00	4.1	5,522	0.07%
2018/04/26	2	110.00	1	113.00	110.00	1	5,608	0.02%
2018/04/25	13	111.96	0	0.00	111.50	13	5,573	0.23%
2018/04/24	12.1	110.30	12	109.42	111.50	0.1	5,640	0.00%
2018/04/23	8.1	115.31	5	115.30	114.50	3.1	5,572	0.06%
2018/04/20	4	118.13	0	0.00	119.00	4	5,540	0.07%
2018/04/19	2.2	120.00	0	0.00	120.00	2.2	5,458	0.04%
2018/04/18	25	119.40	7	118.93	120.00	18	5,417	0.33%
2018/04/17	0	120.50	0	0.00	120.00	0	5,419	0.00%
2018/04/16	12	121.04	0.1	122.50	121.50	12	5,386	0.22%
2018/04/13	9.1	120.95	1.1	120.55	120.50	8	5,338	0.15%
2018/04/12	7.1	123.51	0	0.00	123.50	7.1	5,212	0.14%
2018/04/11	5.3	127.40	0	0.00	126.50	5.3	5,060	0.10%
2018/04/10	1	127.50	0	0.00	127.50	1	5,064	0.02%
2018/04/03	1	128.50	0	0.00	128.00	1	5,119	0.02%
2018/04/02	0.2	130.00	1	130.00	130.00	-0.8	5,126	-0.02%
2018/03/31	0	0.00	1	130.50	130.50	-1	5,146	-0.02%
2018/03/30	2	130.00	0	0.00	130.00	2	5,152	0.04%
2018/03/29	3	128.83	5	129.80	130.00	-2	5,147	-0.04%
2018/03/28	2.1	129.73	0	0.00	128.50	2.1	5,137	0.04%
2018/03/27	4	129.75	1	131.00	131.50	3	5,139	0.06%
2018/03/26	4	126.63	2	126.50	127.00	2	5,070	0.04%
2018/03/23	14.1	127.76	0	0.00	128.00	14.1	4,954	0.28%
2018/03/22	16.3	131.25	1	130.50	130.00	15.3	4,823	0.32%
2018/03/21	1.1	133.00	2	132.75	132.50	-0.9	4,751	-0.02%
2018/03/20	29.1	132.35	0	0.00	132.00	29.1	4,792	0.61%
2018/03/19	7	134.86	4	135.50	134.50	3	4,704	0.06%
2018/03/16	5	136.00	0	0.00	136.00	5	4,649	0.11%
2018/03/15	1	136.50	0	0.00	136.50	1	4,569	0.02%
2018/03/09	14	135.75	0	0.00	135.50	14	4,492	0.31%
2018/03/08	1	137.50	0	0.00	137.00	1	4,425	0.02%
2018/03/07	3	137.00	0	0.00	137.00	3	4,389	0.07%
2018/03/05	0	0.00	0.1	138.50	138.50	-0.1	4,454	0.00%
2018/03/01	2	140.00	0	0.00	139.50	2	4,601	0.04%
2018/02/27	1	139.00	0	0.00	139.00	1	4,674	0.02%
2018/02/26	2	140.25	2	139.75	139.50	0	4,733	0.00%
2018/02/23	5	137.00	0	0.00	138.00	5	4,763	0.10%
2018/02/21	0	0.00	1	137.50	137.50	-1	4,918	-0.02%
2018/02/12	1	136.50	0	0.00	135.00	1	4,873	0.02%
2018/02/09	4.1	132.59	2	132.50	134.50	2.1	4,935	0.04%
2018/02/08	1	137.00	32	136.50	137.00	-31	4,890	-0.63%
2018/02/07	14.2	138.46	0	0.00	137.00	14.2	4,959	0.29%
2018/02/06	6	137.00	3	136.67	138.50	3	4,932	0.06%
2018/02/05	1.2	145.17	0	0.00	145.00	1.2	4,842	0.02%
2018/01/31	0	0.00	0.1	146.50	147.00	-0.1	5,023	0.00%
2018/01/29	1	145.50	8.5	147.91	146.50	-7.5	5,007	-0.15%
2018/01/26	2	147.25	0	0.00	147.50	2	4,981	0.04%
2018/01/25	0	0.00	15	149.83	147.50	-15	5,045	-0.30%
2018/01/23	3.1	147.82	2	148.00	147.50	1.1	5,113	0.02%
2018/01/22	1	145.00	8	147.38	149.00	-7	4,988	-0.14%
2018/01/19	0	0.00	12	143.96	144.50	-12	4,846	-0.25%
2018/01/18	5.1	142.10	7	142.36	143.00	-1.9	4,788	-0.04%
2018/01/16	3	137.67	2.1	139.03	140.00	0.9	4,687	0.02%
2018/01/15	5	136.80	0	0.00	137.00	5	4,663	0.11%
2018/01/12	4	136.13	0	0.00	136.50	4	4,699	0.09%
2018/01/08	0	0.00	1	140.50	140.50	-1	4,941	-0.02%
2018/01/04	1	138.50	0	0.00	139.00	1	5,129	0.02%
2018/01/03	13	138.35	0	0.00	139.00	13	5,157	0.25%
2018/01/02	2	140.75	0	0.00	141.00	2	5,128	0.04%