台達電 (2308)-永豐金-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
298.5
漲跌
▼10.5
漲幅
-3.40%
成交量
13,718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－永豐金-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

永豐金-台南券商分點個股進出
永豐金-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
2024/04/19	10.3	299.45	3.5	298.73	298.50	6.8	11,655	0.06%
2024/04/18	3.7	304.46	4	305.11	309.00	-0.3	11,503	0.00%
2024/04/17	11.4	295.63	2.2	298.45	300.50	9.2	11,382	0.08%
2024/04/16	32.6	297.46	7.3	295.33	293.00	25.3	11,428	0.22%
2024/04/15	16.5	309.43	5.2	310.18	308.00	11.3	11,364	0.10%
2024/04/12	10.4	317.04	2.2	317.70	317.00	8.2	11,250	0.07%
2024/04/11	18.1	318.83	4.9	320.57	319.50	13.2	11,177	0.12%
2024/04/10	11.5	330.69	4	330.00	328.00	7.5	10,983	0.07%
2024/04/09	3.5	332.24	2.7	333.93	334.00	0.8	10,950	0.01%
2024/04/08	1.1	335.83	2	336.94	334.00	-0.9	10,910	-0.01%
2024/04/03	4.7	333.41	1	332.00	332.00	3.7	10,795	0.03%
2024/04/02	13.2	332.86	17.4	336.42	338.00	-4.2	10,773	-0.04%
2024/04/01	14.8	337.89	5.3	334.63	334.50	9.4	10,704	0.09%
2024/03/29	56.9	344.93	2.3	345.41	341.00	54.6	10,582	0.52%
2024/03/28	7.1	343.08	5.5	343.52	342.50	1.5	10,405	0.01%
2024/03/27	31.2	344.90	6.8	346.62	341.50	24.4	10,303	0.24%
2024/03/26	12.6	346.28	6.8	344.16	343.50	5.7	10,120	0.06%
2024/03/25	11.1	355.04	9.8	356.50	352.50	1.2	9,830	0.01%
2024/03/22	31.7	353.92	56.3	354.72	358.00	-24.6	9,577	-0.26%
2024/03/21	7.7	331.23	53.6	330.70	338.00	-45.9	8,616	-0.53%
2024/03/20	4.8	318.40	3.5	317.03	316.00	1.3	8,247	0.02%
2024/03/19	20.4	316.93	12	316.88	320.00	8.4	8,104	0.10%
2024/03/18	1.7	304.75	0.1	305.15	306.00	1.6	7,874	0.02%
2024/03/15	5.9	305.26	2.7	306.50	303.00	3.2	7,937	0.04%
2024/03/14	4.2	310.88	2.9	310.90	310.50	1.3	7,801	0.02%
2024/03/13	0.9	314.24	3.5	315.30	314.50	-2.6	7,698	-0.03%
2024/03/12	4.4	312.03	3.5	313.89	312.50	0.9	7,540	0.01%
2024/03/11	6.7	308.20	4.6	306.44	308.00	2.2	7,417	0.03%
2024/03/08	11.8	309.55	27.3	308.84	312.00	-15.5	7,338	-0.21%
2024/03/07	2.4	297.54	2.3	298.25	297.00	0.1	6,824	0.00%
2024/03/06	3.1	295.16	3.4	295.01	295.00	-0.3	6,725	0.00%
2024/03/05	5.9	290.72	3.1	291.17	290.50	2.8	6,720	0.04%
2024/03/04	5	296.19	6.3	295.64	293.50	-1.3	6,654	-0.02%
2024/03/01	0.1	293.50	3.1	293.84	293.50	-3	6,504	-0.05%
2024/02/29	0.4	294.08	4.3	293.51	294.50	-3.9	6,488	-0.06%
2024/02/27	4.1	291.62	1.1	288.07	289.00	3	6,458	0.05%
2024/02/26	0.3	293.38	3.6	293.96	295.00	-3.3	6,412	-0.05%
2024/02/23	2.2	294.18	4.2	293.90	292.50	-1.9	6,404	-0.03%
2024/02/22	2.1	292.02	0.1	292.42	293.50	2	6,351	0.03%
2024/02/21	2.3	289.83	1.1	290.07	291.00	1.2	6,340	0.02%
2024/02/20	2.4	291.82	3	291.84	292.50	-0.6	6,320	-0.01%
2024/02/19	9.4	292.87	2.8	293.59	292.00	6.6	6,335	0.10%
2024/02/16	2.1	291.51	7.5	291.24	291.50	-5.5	6,385	-0.09%
2024/02/15	10.6	285.18	3.1	286.91	284.50	7.5	6,357	0.12%
2024/02/05	2.1	287.52	4.6	287.27	287.50	-2.5	6,132	-0.04%
2024/02/02	0.6	287.25	5.1	287.71	286.00	-4.5	6,115	-0.07%
2024/02/01	4.1	283.38	2.2	284.07	285.00	1.9	6,110	0.03%
2024/01/31	12.9	281.23	2.3	281.06	280.00	10.6	6,117	0.17%
2024/01/30	11.3	287.50	10	288.00	286.00	1.3	5,976	0.02%
2024/01/29	1.3	292.10	0.8	291.17	293.00	0.4	6,004	0.01%
2024/01/26	4.2	286.84	1	289.49	287.50	3.2	6,080	0.05%
2024/01/25	9.6	285.30	1	284.50	284.00	8.6	6,156	0.14%
2024/01/24	3.8	291.96	26.9	290.97	289.00	-23.1	6,165	-0.37%
2024/01/23	6.3	292.75	2.5	292.74	293.50	3.8	6,207	0.06%
2024/01/22	9.5	290.89	15.3	289.30	291.00	-5.8	6,166	-0.09%
2024/01/19	14.3	283.91	1.1	284.91	285.00	13.2	6,104	0.22%
2024/01/18	11	278.82	7.3	278.36	277.00	3.8	6,107	0.06%
2024/01/17	19	282.41	8.6	282.63	279.50	10.4	6,057	0.17%
2024/01/16	15.8	289.69	1.9	289.33	289.50	13.9	5,892	0.24%
2024/01/15	15.8	295.91	0.1	296.91	295.50	15.7	5,752	0.27%
2024/01/12	2	293.24	0.2	294.97	293.50	1.8	5,865	0.03%
2024/01/11	3.5	292.00	1	293.00	293.00	2.5	5,862	0.04%
2024/01/10	11.4	290.73	2.1	290.95	291.00	9.3	5,843	0.16%
2024/01/09	19.5	299.25	3	300.00	295.50	16.5	5,702	0.29%
2024/01/08	0.1	307.00	1.1	307.14	306.00	-1	5,582	-0.02%
2024/01/05	0	306.50	1.1	305.14	304.50	-1	5,659	-0.02%
2024/01/04	3.1	303.89	0.3	305.00	304.00	2.8	5,688	0.05%
2024/01/03	14.7	305.11	1	304.50	304.50	13.7	5,779	0.24%
2024/01/02	3.4	310.22	1.2	310.00	310.00	2.1	5,754	0.04%
2023/12/29	1.4	312.20	1.4	313.36	313.50	0	5,791	0.00%
2023/12/28	3.1	313.84	4.3	314.29	313.00	-1.1	5,826	-0.02%
2023/12/27	0	313.00	47.1	312.98	313.00	-47.1	5,883	-0.80%
2023/12/26	1	310.51	0.7	311.01	310.50	0.4	5,907	0.01%
2023/12/25	0	0.00	0	307.50	306.50	0	5,903	0.00%
2023/12/22	0.2	306.50	0.2	307.00	305.50	0	6,004	0.00%
2023/12/21	0.1	305.00	0.3	304.50	303.50	-0.2	6,072	0.00%
2023/12/20	7.1	305.93	1.3	306.80	305.50	5.8	6,150	0.09%
2023/12/19	5.1	303.05	0	0.00	302.50	5.1	6,138	0.08%
2023/12/18	4.6	309.36	2.2	307.09	307.00	2.4	6,178	0.04%
2023/12/15	2.1	315.90	4.5	314.70	313.00	-2.4	6,146	-0.04%
2023/12/14	9.2	306.19	0	306.00	305.50	9.2	6,008	0.15%
2023/12/13	1.3	302.05	0.2	301.55	303.00	1.2	6,011	0.02%
2023/12/12	50.7	305.88	8.3	301.14	301.00	42.5	5,999	0.71%
2023/12/11	1.1	312.75	1.1	312.82	310.50	0	5,934	0.00%
2023/12/08	1.3	312.16	0	0.00	312.50	1.3	5,941	0.02%
2023/12/07	2.1	312.20	4.2	311.17	311.00	-2.1	5,973	-0.03%
2023/12/06	1.5	310.61	5.3	313.60	310.00	-3.7	6,025	-0.06%
2023/12/05	12.1	313.22	4.1	310.51	310.50	8	6,011	0.13%
2023/12/04	1.2	317.33	1.3	320.45	320.50	-0.1	5,951	0.00%
2023/12/01	0.1	316.00	3	318.33	319.50	-3	6,001	-0.05%
2023/11/30	0.3	316.80	0	0.00	316.50	0.3	5,996	0.01%
2023/11/29	2.1	317.80	0.3	321.00	317.00	1.9	5,930	0.03%
2023/11/28	0.3	315.75	0.3	319.02	318.50	0	5,893	0.00%
2023/11/27	0.2	314.72	10.3	314.51	314.50	-10.1	5,879	-0.17%
2023/11/24	16.5	317.49	8.4	317.26	316.50	8.1	5,880	0.14%
2023/11/22	0.1	308.14	1	308.50	307.50	-0.9	5,845	-0.02%
2023/11/21	6.1	309.60	3.1	309.99	310.50	3	5,871	0.05%
2023/11/20	1.1	305.15	0	0.00	306.00	1.1	5,912	0.02%
2023/11/17	2.9	305.49	1.7	305.69	305.00	1.2	5,912	0.02%
2023/11/16	1.1	308.79	0.2	308.72	305.00	0.9	5,923	0.01%
2023/11/15	0	306.86	2.3	305.73	306.50	-2.3	5,902	-0.04%
2023/11/14	2.2	297.88	1.6	300.00	299.50	0.6	5,918	0.01%
2023/11/13	10.3	301.05	4	302.01	299.50	6.2	5,947	0.11%
2023/11/10	0.2	303.38	2.5	303.50	303.50	-2.3	5,980	-0.04%
2023/11/09	0.1	302.00	0	303.00	302.00	0	6,035	0.00%
2023/11/08	4.5	300.43	11	301.00	301.00	-6.5	6,034	-0.11%
2023/11/07	0.2	306.16	0.7	306.43	306.00	-0.5	6,042	-0.01%
2023/11/06	2.2	309.78	11.9	310.64	308.00	-9.7	6,106	-0.16%
2023/11/03	8.5	303.49	3.5	303.96	304.00	4.9	6,010	0.08%
2023/11/02	2.2	298.47	10.4	296.33	298.50	-8.2	5,943	-0.14%
2023/11/01	12.3	287.05	2.5	286.96	287.00	9.8	5,924	0.16%
2023/10/31	7.3	293.64	0	0.00	290.50	7.3	5,931	0.12%
2023/10/30	3.4	294.68	1	294.50	295.00	2.4	6,209	0.04%
2023/10/27	7.2	298.33	3	298.00	295.00	4.2	6,405	0.07%
2023/10/26	6	298.85	3.5	300.49	298.00	2.5	6,666	0.04%
2023/10/25	10	304.88	1.6	306.25	305.50	8.4	6,654	0.13%
2023/10/24	0.7	307.28	0	0.00	308.00	0.7	6,595	0.01%
2023/10/23	1.5	310.27	0.1	310.50	309.50	1.4	6,543	0.02%
2023/10/20	12.5	309.54	0.4	310.00	309.00	12.1	6,628	0.18%
2023/10/19	1.7	314.62	1	316.00	317.50	0.7	6,545	0.01%
2023/10/18	2.6	318.70	1.1	318.20	317.50	1.5	6,589	0.02%
2023/10/17	3.2	323.49	0	327.50	321.50	3.2	6,551	0.05%
2023/10/16	5.6	325.20	0	0.00	325.00	5.6	6,623	0.09%
2023/10/13	2.5	330.21	1	328.50	328.50	1.5	6,669	0.02%
2023/10/12	0.4	335.86	0	0.00	336.00	0.4	6,647	0.01%
2023/10/11	0.3	337.86	6	338.50	338.50	-5.7	6,721	-0.08%
2023/10/06	6.1	339.81	1.9	338.28	337.50	4.2	6,828	0.06%
2023/10/05	0.2	337.69	6.4	339.43	338.00	-6.2	6,899	-0.09%
2023/10/04	0.8	331.60	1	334.00	333.00	-0.2	6,942	0.00%
2023/10/03	2.1	338.95	3.9	339.42	336.50	-1.8	6,933	-0.03%
2023/10/02	0.9	333.78	0.8	333.50	335.50	0.1	6,932	0.00%
2023/09/28	0.3	326.10	0.1	328.00	324.50	0.2	7,020	0.00%
2023/09/27	1.6	322.72	0	0.00	323.00	1.6	7,075	0.02%
2023/09/26	1.8	330.37	1.8	327.34	326.50	0	7,120	0.00%
2023/09/25	3.1	335.61	1.8	336.20	336.50	1.4	7,247	0.02%
2023/09/22	1.3	328.32	0.1	329.00	328.50	1.2	7,260	0.02%
2023/09/21	3.9	325.33	2	323.75	325.00	1.9	7,321	0.03%
2023/09/20	3.2	330.88	0.1	332.50	330.50	3.1	7,280	0.04%
2023/09/19	6.4	330.25	7.3	330.64	330.50	-0.9	7,372	-0.01%
2023/09/18	2.8	333.72	1.2	332.08	330.50	1.6	7,598	0.02%
2023/09/15	1	334.61	1.3	341.54	340.00	-0.3	7,762	0.00%
2023/09/14	0.3	337.75	0.4	337.01	338.00	-0.1	7,877	0.00%
2023/09/13	3.5	332.96	1	331.50	331.50	2.5	8,001	0.03%
2023/09/12	4.3	331.10	1	332.50	332.50	3.3	8,360	0.04%
2023/09/11	14.4	333.99	0	0.00	331.50	14.4	8,651	0.17%
2023/09/08	3.2	340.98	1	340.00	340.00	2.2	8,860	0.03%
2023/09/07	3.2	343.40	1	343.00	343.00	2.2	9,100	0.02%
2023/09/06	4.2	347.82	0	346.50	345.00	4.1	9,296	0.04%
2023/09/05	5	348.50	1.1	348.09	348.50	3.9	9,306	0.04%
2023/09/04	3.8	345.73	0.2	350.75	346.00	3.6	9,405	0.04%
2023/09/01	0.3	347.03	2	346.50	346.00	-1.7	9,557	-0.02%
2023/08/31	1	345.04	0	0.00	346.00	1	9,592	0.01%
2023/08/30	0.2	348.06	0.1	349.54	346.50	0	9,628	0.00%
2023/08/29	1.1	343.56	0	344.00	346.50	1.1	9,712	0.01%
2023/08/28	2.2	341.87	1	340.04	342.50	1.2	9,696	0.01%
2023/08/25	5.2	347.59	0	0.00	345.50	5.2	9,795	0.05%
2023/08/24	3.2	355.32	9.2	355.80	357.00	-6.1	9,803	-0.06%
2023/08/23	0.1	349.46	0	0.00	348.00	0.1	9,787	0.00%
2023/08/22	0.1	349.37	0.1	347.54	349.50	0	9,963	0.00%
2023/08/21	1.1	342.62	2.1	343.28	343.00	-1	10,001	-0.01%
2023/08/18	13.1	340.17	1	342.02	341.50	12.1	9,988	0.12%
2023/08/17	0.5	347.17	4.1	346.26	348.00	-3.5	9,892	-0.04%
2023/08/16	0.7	349.44	0	0.00	350.00	0.7	9,820	0.01%
2023/08/15	4.2	357.48	3.2	353.22	351.50	1	9,831	0.01%
2023/08/14	1.5	349.76	0	0.00	350.50	1.5	9,822	0.02%
2023/08/11	0.4	355.64	0.1	356.75	357.00	0.3	9,848	0.00%
2023/08/10	12.3	349.90	8	350.37	351.50	4.3	9,791	0.04%
2023/08/09	11.8	356.97	0.1	359.50	357.50	11.7	9,727	0.12%
2023/08/08	0.6	361.32	0	0.00	360.50	0.6	9,738	0.01%
2023/08/07	5.1	367.46	2.3	366.84	363.50	2.8	9,713	0.03%
2023/08/04	5.1	361.03	2.1	360.84	361.50	3	9,620	0.03%
2023/08/02	17	371.69	10.2	371.78	361.00	6.8	9,505	0.07%
2023/08/01	7.6	370.17	6.3	372.02	372.50	1.2	9,159	0.01%
2023/07/31	3.4	374.03	13.2	373.37	365.50	-9.9	8,946	-0.11%
2023/07/28	1.6	360.38	5.6	359.81	366.50	-4	8,651	-0.05%
2023/07/27	1.3	359.18	0.2	360.48	358.50	1.1	8,573	0.01%
2023/07/26	6.3	364.10	3.1	362.61	360.50	3.2	8,666	0.04%
2023/07/25	3.2	367.61	8.2	367.06	364.00	-5	8,722	-0.06%
2023/07/24	2	355.00	2.1	359.07	361.00	-0.1	8,664	0.00%
2023/07/21	1.6	357.17	2.4	358.03	359.50	-0.8	8,724	-0.01%
2023/07/20	3.1	358.00	2.1	356.63	356.50	1	8,725	0.01%
2023/07/19	6.8	358.74	0.4	357.53	357.00	6.4	8,726	0.07%
2023/07/18	3.3	370.89	4.1	365.84	365.50	-0.7	8,706	-0.01%
2023/07/17	5.4	367.94	14	367.57	368.50	-8.6	8,665	-0.10%
2023/07/14	2.6	368.82	3.5	367.03	368.00	-0.9	8,671	-0.01%
2023/07/13	22.4	378.79	18.2	372.45	370.50	4.2	8,592	0.05%
2023/07/12	10.3	363.06	4.2	364.47	363.00	6.1	8,481	0.07%
2023/07/11	4.1	355.81	6.2	358.07	359.50	-2	8,712	-0.02%
2023/07/10	12.1	349.71	2	348.77	348.50	10.1	8,663	0.12%
2023/07/07	3.7	350.83	29.8	348.11	348.00	-26	8,645	-0.30%
2023/07/06	8.2	356.51	2.5	354.55	354.00	5.7	8,604	0.07%
2023/07/05	9.1	365.50	9.2	367.38	366.00	-0.1	8,456	0.00%
2023/07/04	9.5	364.65	10	364.20	367.00	-0.5	8,386	-0.01%
2023/07/03	3.3	353.94	9.7	352.62	362.50	-6.4	8,333	-0.08%
2023/06/30	15.5	341.92	14.2	344.29	344.50	1.4	8,191	0.02%
2023/06/29	4.4	351.07	2.4	350.25	349.50	2.1	8,124	0.03%
2023/06/28	6.4	348.96	5.2	347.25	347.00	1.2	8,085	0.02%
2023/06/27	7	347.03	37.3	345.03	345.00	-30.3	8,099	-0.37%
2023/06/26	12.7	350.63	10.2	348.80	348.00	2.5	8,031	0.03%
2023/06/21	9.4	363.69	17.5	364.08	364.00	-8.1	7,849	-0.10%
2023/06/20	8.7	371.63	1.6	370.54	369.00	7.1	7,663	0.09%
2023/06/19	54.2	375.08	4.1	370.00	375.50	50.1	7,520	0.67%
2023/06/16	21.4	376.98	16	378.29	371.50	5.4	7,356	0.07%
2023/06/15	10.4	365.09	4.4	365.38	370.00	5.9	6,961	0.09%
2023/06/14	7.6	351.38	2.4	351.71	353.00	5.1	6,673	0.08%
2023/06/13	12.4	339.59	4.2	342.79	343.00	8.2	6,422	0.13%
2023/06/12	1.6	340.42	10.5	332.16	336.00	-8.9	6,199	-0.14%
2023/06/09	2.4	324.38	0	0.00	323.00	2.4	6,062	0.04%
2023/06/08	2.5	326.62	1.7	325.50	325.00	0.8	6,008	0.01%
2023/06/07	2.2	321.60	11.7	325.51	328.50	-9.5	5,959	-0.16%
2023/06/06	0.5	316.89	0	0.00	316.00	0.5	5,807	0.01%
2023/06/05	2.1	318.22	3.5	318.46	319.50	-1.4	5,826	-0.02%
2023/06/02	0.5	313.62	0.1	316.00	315.00	0.4	5,989	0.01%
2023/06/01	0.1	314.28	0	0.00	316.50	0.1	5,949	0.00%
2023/05/31	3	316.83	2	315.50	316.50	1	5,947	0.02%
2023/05/30	1.5	313.02	2.3	314.28	314.00	-0.7	5,850	-0.01%
2023/05/29	1.2	317.44	2.2	316.59	315.50	-1.1	5,880	-0.02%
2023/05/26	0.1	315.74	18.5	313.68	318.00	-18.4	5,899	-0.31%
2023/05/25	1	307.00	1	306.03	308.00	0	5,791	0.00%
2023/05/24	1	305.00	0	0.00	305.00	1	5,783	0.02%
2023/05/23	2.1	302.34	0	0.00	302.50	2.1	5,777	0.04%
2023/05/22	0.2	304.94	0	0.00	305.50	0.2	5,764	0.00%
2023/05/19	0	0.00	4.1	307.77	306.50	-4.1	5,779	-0.07%
2023/05/18	0	0.00	4.4	308.28	306.50	-4.4	5,779	-0.08%
2023/05/17	0	0.00	5.2	304.59	305.00	-5.2	5,729	-0.09%
2023/05/16	1.1	300.45	0	0.00	300.50	1.1	5,684	0.02%
2023/05/15	1.1	300.88	3.1	300.50	300.50	-2.1	5,704	-0.04%
2023/05/12	1.1	297.19	0	299.00	297.50	1.1	5,716	0.02%
2023/05/11	1.1	297.19	0	299.00	297.00	1.1	5,780	0.02%
2023/05/10	0.2	301.75	0.3	302.47	301.50	-0.1	5,829	0.00%
2023/05/09	0	305.00	0	0.00	304.00	0	5,846	0.00%
2023/05/08	0	305.00	0	0.00	305.50	0	5,872	0.00%
2023/05/05	1.2	301.50	1.1	301.96	303.00	0.1	5,953	0.00%
2023/05/04	1.3	303.53	1.1	304.95	304.00	0.2	6,033	0.00%
2023/05/03	1.1	298.09	0	0.00	298.50	1.1	6,051	0.02%
2023/05/02	36.3	297.56	34	298.15	298.00	2.3	6,157	0.04%
2023/04/28	2.4	298.83	1.1	299.10	300.00	1.3	6,268	0.02%
2023/04/27	0.8	297.15	1.1	297.09	295.50	-0.3	6,235	0.00%
2023/04/26	4.4	293.02	2	292.25	294.00	2.4	6,241	0.04%
2023/04/25	0.3	301.97	1	296.00	297.00	-0.7	6,177	-0.01%
2023/04/24	0.1	302.93	0	301.00	302.50	0.1	6,173	0.00%
2023/04/21	1.3	302.70	1.4	302.25	303.00	-0.1	6,200	0.00%
2023/04/20	12.6	306.26	5.1	306.52	306.50	7.5	6,150	0.12%
2023/04/19	2.8	306.92	5.1	305.60	305.50	-2.3	6,182	-0.04%
2023/04/18	0.5	309.94	0	309.00	307.50	0.5	6,219	0.01%
2023/04/17	3.4	309.47	1.1	311.50	310.00	2.3	6,239	0.04%
2023/04/14	15.8	316.83	22.1	313.97	314.50	-6.3	6,200	-0.10%
2023/04/13	3.1	300.33	2.1	300.00	300.50	1	5,923	0.02%
2023/04/12	0.1	300.00	2	301.00	298.50	-1.9	5,907	-0.03%
2023/04/11	1	299.00	3.3	299.09	299.00	-2.3	5,890	-0.04%
2023/04/10	2	294.75	0	0.00	295.00	2	5,858	0.03%
2023/04/07	1.3	293.25	0.1	294.00	294.00	1.2	5,841	0.02%
2023/04/06	2.4	294.61	0	0.00	294.50	2.4	5,812	0.04%
2023/03/31	1.1	299.50	2	299.00	301.00	-1	5,773	-0.02%
2023/03/30	0.4	295.38	2	295.50	295.50	-1.6	5,729	-0.03%
2023/03/29	1.4	295.94	4.2	295.86	295.50	-2.9	5,736	-0.05%
2023/03/28	3	299.99	2	301.25	298.50	1	5,722	0.02%
2023/03/27	0	0.00	2.2	299.41	300.00	-2.2	5,663	-0.04%
2023/03/24	1.3	299.65	8	300.00	300.50	-6.7	5,686	-0.12%
2023/03/23	0.1	294.07	0	0.00	294.50	0.1	5,641	0.00%
2023/03/22	2.2	296.11	4.8	296.64	295.00	-2.6	5,693	-0.04%
2023/03/21	0.6	291.90	2.1	290.86	293.00	-1.5	5,745	-0.03%
2023/03/20	2	287.00	1	287.00	287.50	1	5,733	0.02%
2023/03/17	0.5	288.01	0.5	288.69	286.50	-0.1	5,758	0.00%
2023/03/16	0.5	287.34	3	287.33	286.50	-2.5	5,757	-0.04%
2023/03/15	1.2	289.54	2.1	289.28	289.00	-0.9	5,803	-0.02%
2023/03/14	10.6	285.28	0	286.00	285.00	10.6	5,821	0.18%
2023/03/13	1.2	290.64	2.2	290.47	292.00	-1	5,739	-0.02%
2023/03/10	3.4	290.74	0	0.00	290.00	3.4	5,743	0.06%
2023/03/09	2.5	298.39	1	296.00	295.50	1.5	5,756	0.03%
2023/03/08	2	297.77	1.2	298.75	298.50	0.8	5,826	0.01%
2023/03/07	4.1	305.56	14.6	301.63	301.50	-10.5	5,820	-0.18%
2023/03/06	0	0.00	1	290.00	290.00	-1	5,662	-0.02%
2023/03/03	1.1	289.09	0	0.00	288.00	1.1	5,664	0.02%
2023/03/02	0.1	288.48	1.5	289.50	289.50	-1.4	5,714	-0.02%
2023/03/01	4.6	287.08	2	289.75	289.50	2.6	5,716	0.05%
2023/02/24	9.6	288.78	1	286.50	286.50	8.6	5,699	0.15%
2023/02/23	5.3	290.70	0	0.00	290.00	5.3	5,649	0.09%
2023/02/22	4.6	291.55	1.3	291.46	290.00	3.3	5,588	0.06%
2023/02/21	2	295.25	1.1	297.48	297.50	0.9	5,550	0.02%
2023/02/17	2.1	295.44	2	294.50	294.50	0.1	5,784	0.00%
2023/02/16	1	297.00	5	298.60	299.00	-4	5,823	-0.07%
2023/02/15	1	292.50	0	293.00	293.00	1	5,936	0.02%
2023/02/14	0	0.00	1	295.50	294.00	-1	5,917	-0.02%
2023/02/13	0	294.43	0	0.00	294.00	0	5,943	0.00%
2023/02/10	3	293.00	0	0.00	294.00	3	5,965	0.05%
2023/02/09	3.2	292.15	0.1	293.52	292.00	3.1	5,975	0.05%
2023/02/08	2	296.50	3	296.00	296.00	-1	5,896	-0.02%
2023/02/07	0	295.50	2.2	297.87	296.00	-2.2	5,855	-0.04%
2023/02/06	0	0.00	1.1	298.91	297.00	-1.1	5,927	-0.02%
2023/02/03	4.1	301.70	2.3	299.75	301.50	1.8	5,966	0.03%
2023/02/02	5.2	295.62	4.1	297.49	298.00	1.1	5,943	0.02%
2023/02/01	1	294.00	7	293.07	294.50	-6	5,918	-0.10%
2023/01/31	0.2	289.75	0	288.38	289.00	0.2	5,901	0.00%
2023/01/30	6.1	286.42	0.1	289.50	288.50	6	5,870	0.10%
2023/01/17	2	286.48	4.2	285.52	286.00	-2.1	5,796	-0.04%
2023/01/16	0.1	282.64	2.1	283.24	281.50	-2	5,822	-0.03%
2023/01/13	1.1	277.11	0	0.00	277.50	1.1	5,821	0.02%
2023/01/12	4.3	279.83	0	0.00	277.00	4.3	5,840	0.07%
2023/01/11	2	285.00	1.1	285.00	286.00	1	5,798	0.02%
2023/01/10	2.1	283.73	3.2	283.81	283.50	-1.1	5,843	-0.02%
2023/01/09	2.1	280.18	6.6	279.61	283.00	-4.5	5,912	-0.08%
2023/01/06	7	272.95	0	274.00	272.00	7	5,888	0.12%
2023/01/05	3.1	278.90	1.1	282.55	278.50	2	5,870	0.03%
2023/01/04	2.1	283.35	1	285.00	284.00	1.1	5,910	0.02%
2023/01/03	0.5	287.92	0.1	288.00	285.50	0.4	6,007	0.01%
2022/12/30	1	287.97	2.2	287.00	286.50	-1.2	6,022	-0.02%
2022/12/29	0	279.50	0	0.00	281.00	0	6,145	0.00%
2022/12/28	0.2	280.16	0	0.00	282.50	0.2	6,219	0.00%
2022/12/27	0	282.50	2	284.75	284.00	-2	6,224	-0.03%
2022/12/26	0.1	281.11	0	0.00	282.00	0.1	6,244	0.00%
2022/12/23	2.3	281.57	1	281.50	281.00	1.3	6,314	0.02%
2022/12/21	1	283.00	4.2	284.04	283.50	-3.2	6,394	-0.05%
2022/12/20	0	286.50	0	0.00	283.00	0	6,408	0.00%
2022/12/16	2	290.02	0	0.00	291.00	2	6,428	0.03%
2022/12/15	0	0.00	1	295.00	295.50	-1	6,382	-0.02%
2022/12/14	0	294.11	0	0.00	295.50	0	6,367	0.00%
2022/12/13	2	292.25	1	296.50	291.50	1	6,326	0.02%
2022/12/12	0	292.00	0	293.50	293.50	0	6,268	0.00%
2022/12/09	2	295.24	1	294.50	294.50	1	6,337	0.02%
2022/12/08	0	292.00	0	290.00	294.50	0	6,341	0.00%
2022/12/07	2.1	294.57	2.1	292.57	294.50	0	6,355	0.00%
2022/12/06	1.4	301.41	0.1	299.08	301.00	1.3	6,334	0.02%
2022/12/05	0.1	303.50	0	0.00	302.50	0.1	6,325	0.00%
2022/12/02	0	304.50	2	303.75	305.00	-2	6,404	-0.03%
2022/12/01	1	304.50	8.1	305.18	305.00	-7.1	6,403	-0.11%
2022/11/30	6	300.00	3.4	300.59	302.00	2.6	6,349	0.04%
2022/11/29	1	294.00	3	296.67	298.00	-2	6,266	-0.03%
2022/11/28	2	294.00	1.4	293.35	293.00	0.6	6,246	0.01%
2022/11/25	1	303.00	3.4	302.35	302.00	-2.4	6,239	-0.04%
2022/11/24	1	298.99	17.5	300.81	302.00	-16.5	6,203	-0.27%
2022/11/23	1	297.00	2	297.00	295.50	-1	6,181	-0.02%
2022/11/22	0	0.00	3.2	292.96	293.50	-3.2	6,208	-0.05%
2022/11/21	1	292.50	1	293.45	293.50	0	6,198	0.00%
2022/11/18	0	0.00	0	294.50	293.00	0	6,158	0.00%
2022/11/17	0	291.00	0.6	290.34	292.00	-0.6	6,157	-0.01%
2022/11/16	3	290.00	5.2	289.27	288.50	-2.2	6,191	-0.04%
2022/11/15	2	290.46	8.7	289.62	293.00	-6.6	6,108	-0.11%
2022/11/14	1	285.02	1.1	285.47	285.50	-0.1	5,980	0.00%
2022/11/11	3	283.32	14.9	282.42	283.50	-11.9	5,919	-0.20%
2022/11/10	4	270.00	0	0.00	271.00	4	5,787	0.07%
2022/11/09	1	275.00	1.8	274.11	274.00	-0.8	5,787	-0.01%
2022/11/08	1	274.50	2.4	274.39	274.00	-1.4	5,811	-0.02%
2022/11/07	0	0.00	3.1	271.52	273.00	-3.1	5,827	-0.05%
2022/11/04	0	267.50	0.1	269.08	269.50	-0.1	5,873	0.00%
2022/11/03	0.1	265.95	3	265.67	267.00	-2.9	5,942	-0.05%
2022/11/02	4	265.63	7.3	268.25	268.50	-3.3	5,982	-0.05%
2022/11/01	1.1	260.00	2	260.50	261.00	-0.9	5,890	-0.02%
2022/10/31	2.3	258.63	2	257.50	257.50	0.3	5,861	0.01%
2022/10/28	1	259.50	12.1	262.29	258.00	-11.1	5,930	-0.19%
2022/10/27	12.2	257.16	0	0.00	258.00	12.2	5,946	0.21%
2022/10/26	2.4	255.31	2.1	255.90	256.00	0.3	6,026	0.01%
2022/10/25	12.8	262.04	11	259.59	259.50	1.8	5,989	0.03%
2022/10/24	5	269.40	5	267.70	268.50	0	5,924	0.00%
2022/10/21	1.1	269.26	1.1	266.23	267.00	0	6,001	0.00%
2022/10/20	1.1	261.24	0.2	263.50	265.50	0.9	5,987	0.02%
2022/10/19	2	272.21	2	267.75	268.00	0	5,926	0.00%
2022/10/18	2.1	273.66	3.1	272.21	272.50	-1.1	5,938	-0.02%
2022/10/17	3.1	268.16	4	269.50	268.50	-0.9	5,911	-0.02%
2022/10/14	4	271.50	2	271.00	266.00	2	5,871	0.03%
2022/10/13	2	267.26	2	268.00	268.00	0	5,867	0.00%
2022/10/12	0.2	266.50	4.1	268.27	272.00	-4	5,811	-0.07%
2022/10/11	7.3	262.93	4	263.00	264.50	3.3	5,770	0.06%
2022/10/07	0.1	274.50	0	277.00	275.00	0	5,720	0.00%
2022/10/06	2	275.25	16.2	276.97	278.50	-14.2	5,778	-0.25%
2022/10/05	1	265.00	4.2	269.32	269.50	-3.2	5,777	-0.06%
2022/10/04	0.1	258.00	0	0.00	258.50	0.1	5,738	0.00%
2022/10/03	0	0.00	1	250.50	252.00	-1	5,734	-0.02%
2022/09/30	0	0.00	1	252.00	253.00	-1	5,806	-0.02%
2022/09/29	0.2	253.25	0.1	251.50	252.50	0.1	5,831	0.00%
2022/09/28	1	253.07	0.1	256.00	252.00	0.9	5,843	0.02%
2022/09/27	0	0.00	2	261.50	262.00	-2	5,842	-0.03%
2022/09/26	2.1	259.61	0.1	260.50	260.50	2	5,877	0.03%
2022/09/23	0	0.00	0.2	267.84	266.50	-0.2	5,917	0.00%
2022/09/22	0.1	263.50	3.1	267.52	270.00	-3	5,978	-0.05%
2022/09/21	5	269.10	1	267.55	267.00	4	6,024	0.07%
2022/09/20	2	271.00	2.2	270.79	271.00	-0.2	6,062	0.00%
2022/09/19	1	269.00	1	269.00	269.00	0	6,091	0.00%
2022/09/16	2	269.00	0	267.00	264.50	2	6,157	0.03%
2022/09/15	1	269.98	2	269.50	270.50	-1	6,167	-0.02%
2022/09/14	3.1	267.06	2.9	267.39	268.00	0.2	6,154	0.00%
2022/09/13	1	272.00	0	0.00	269.00	1	6,135	0.02%
2022/09/12	1	271.00	1.2	269.98	270.00	-0.2	6,119	0.00%
2022/09/08	0	0.00	0.2	265.06	268.00	-0.2	6,155	0.00%
2022/09/07	0	254.00	1	255.50	257.00	-1	6,129	-0.02%
2022/09/06	1	258.00	1	257.00	257.50	0	6,134	0.00%
2022/09/05	0.1	256.00	0.1	256.00	255.50	-0.1	6,141	0.00%
2022/09/02	0.1	255.40	1	255.00	255.00	-0.9	6,164	-0.02%
2022/09/01	2.2	255.19	0	260.00	258.50	2.2	6,131	0.04%
2022/08/31	1	261.49	2	260.01	263.00	-1	6,065	-0.02%
2022/08/30	0.1	265.00	0	0.00	264.00	0.1	6,027	0.00%
2022/08/29	2.2	262.78	1.1	262.01	262.50	1	6,025	0.02%
2022/08/26	4	269.00	0	0.00	268.00	4	5,979	0.07%
2022/08/25	2	267.75	0.1	268.00	268.00	1.9	5,937	0.03%
2022/08/24	1	266.50	1.4	269.87	267.00	-0.4	5,926	-0.01%
2022/08/23	0	0.00	0.1	266.74	266.00	-0.1	5,986	0.00%
2022/08/22	0	0.00	2	270.50	269.50	-2	5,968	-0.03%
2022/08/19	2	272.49	2.1	270.57	272.50	-0.1	5,988	0.00%
2022/08/18	0	271.50	1.1	270.19	272.50	-1.1	5,984	-0.02%
2022/08/17	0.4	272.31	0	0.00	272.50	0.4	6,006	0.01%
2022/08/16	2.1	271.27	1	272.00	272.50	1.1	5,963	0.02%
2022/08/15	4	270.88	11.4	273.52	274.00	-7.4	5,951	-0.13%
2022/08/12	1.1	267.82	0	0.00	267.00	1.1	5,913	0.02%
2022/08/11	3	270.66	3.4	271.60	272.50	-0.4	5,864	-0.01%
2022/08/10	1.1	268.91	5.3	268.72	272.00	-4.2	5,811	-0.07%
2022/08/09	1	265.49	2.3	265.15	265.00	-1.3	5,751	-0.02%
2022/08/08	0	0.00	2.1	264.49	264.50	-2.1	5,692	-0.04%
2022/08/05	1	263.50	2.8	263.73	262.50	-1.8	5,722	-0.03%
2022/08/04	1.1	259.05	4.8	263.28	261.00	-3.7	5,712	-0.06%
2022/08/03	0	258.24	8.9	261.54	264.00	-8.8	5,587	-0.16%
2022/08/02	1	253.00	0.3	255.50	258.50	0.8	5,541	0.01%
2022/08/01	9	258.33	0.1	258.79	258.50	9	5,448	0.16%
2022/07/29	0.2	257.20	0.4	257.75	258.00	-0.2	5,489	0.00%
2022/07/28	0	261.24	5.5	261.69	262.00	-5.5	5,405	-0.10%
2022/07/27	1	253.00	3.2	251.56	254.00	-2.2	5,264	-0.04%
2022/07/26	1	247.50	0	0.00	249.00	1	5,243	0.02%
2022/07/25	0.1	246.40	0	250.00	250.50	0	5,270	0.00%
2022/07/22	0	247.00	1.3	249.90	248.00	-1.2	5,269	-0.02%
2022/07/21	0	250.00	1.1	248.18	250.00	-1.1	5,285	-0.02%
2022/07/20	1	248.99	10.1	249.99	249.00	-9.1	5,328	-0.17%
2022/07/19	0	0.00	3	246.49	246.00	-3	5,358	-0.06%
2022/07/18	2	246.25	2.4	246.25	245.00	-0.4	5,388	-0.01%
2022/07/15	4	243.22	6	243.41	245.00	-1.9	5,331	-0.04%
2022/07/14	4	241.50	7.2	241.26	239.50	-3.2	5,273	-0.06%
2022/07/13	7	241.07	20.6	241.40	239.50	-13.6	5,153	-0.26%
2022/07/12	6	230.33	3	231.33	231.00	3	5,004	0.06%
2022/07/11	1	227.00	1.1	229.45	229.50	-0.1	4,953	0.00%
2022/07/08	1	229.00	3.2	227.20	227.50	-2.2	4,938	-0.04%
2022/07/07	1.1	219.23	4	219.63	221.00	-2.9	4,883	-0.06%
2022/07/06	4.4	214.75	1	214.55	210.50	3.4	4,852	0.07%
2022/07/05	1.2	222.49	5	221.80	220.50	-3.8	4,823	-0.08%
2022/07/04	4.1	217.00	2	217.75	219.00	2.1	4,779	0.04%
2022/07/01	0.3	221.53	2	221.75	221.50	-1.7	4,772	-0.04%
2022/06/30	3.1	222.26	1	223.00	221.50	2.1	4,734	0.04%
2022/06/29	1.2	225.96	0	226.00	227.50	1.2	4,712	0.03%
2022/06/28	0.1	235.13	0.1	236.50	236.00	0	4,659	0.00%
2022/06/27	4	238.13	0	0.00	236.50	4	4,642	0.09%
2022/06/24	0	239.00	3.3	239.65	239.00	-3.3	4,593	-0.07%
2022/06/23	1.1	229.25	4.8	232.75	234.00	-3.7	4,512	-0.08%
2022/06/22	0.1	228.05	0.2	230.00	226.50	0	4,468	0.00%
2022/06/21	0.1	229.00	6.1	230.01	232.50	-6	4,482	-0.13%
2022/06/20	1.1	220.26	0	0.00	220.00	1.1	4,455	0.03%
2022/06/17	1	224.18	0.9	224.48	227.00	0	4,446	0.00%
2022/06/16	1	229.02	2	228.00	227.50	-1	4,419	-0.02%
2022/06/15	3.4	225.29	1	225.00	225.00	2.4	4,488	0.05%
2022/06/14	2.2	225.06	1	225.50	228.50	1.2	4,547	0.03%
2022/06/13	3.1	228.67	1	228.00	228.00	2.1	4,603	0.04%
2022/06/10	1.2	237.67	0	0.00	237.00	1.2	4,633	0.03%
2022/06/09	0.2	233.91	0	0.00	235.00	0.2	4,652	0.00%
2022/06/08	2.1	234.26	2	234.50	234.50	0.1	4,773	0.00%
2022/06/07	4.2	233.51	2	233.25	233.00	2.2	4,895	0.04%
2022/06/06	1.2	236.58	2	238.50	239.00	-0.8	4,910	-0.02%
2022/06/02	0.1	238.37	0.3	239.00	236.50	-0.2	5,069	0.00%
2022/06/01	0.1	240.00	2.1	240.95	241.50	-2	5,167	-0.04%
2022/05/31	2.1	239.37	1.1	241.43	241.50	1.1	5,179	0.02%
2022/05/30	1.3	234.42	2.1	237.45	238.50	-0.8	5,154	-0.02%
2022/05/27	1	229.00	2.3	231.36	231.50	-1.3	5,161	-0.02%
2022/05/26	2	223.75	2	224.00	224.00	0	5,214	0.00%
2022/05/25	0.1	222.50	0	0.00	222.50	0.1	5,406	0.00%
2022/05/24	1.4	222.51	0.4	226.00	220.00	1.1	5,433	0.02%
2022/05/23	1	226.01	7	226.71	225.00	-6	5,443	-0.11%
2022/05/20	1	225.01	1	226.00	226.50	0	5,468	0.00%
2022/05/19	9.4	221.70	2	222.00	222.00	7.4	5,431	0.14%
2022/05/18	1.1	229.93	1.1	231.00	231.00	0	5,396	0.00%
2022/05/17	1	224.51	2	225.50	225.00	-1	5,392	-0.02%
2022/05/16	2.2	224.89	0.1	226.00	223.00	2.1	5,391	0.04%
2022/05/13	2.3	218.49	3	220.00	221.00	-0.7	5,479	-0.01%
2022/05/12	2.4	219.49	1	219.00	218.50	1.4	5,516	0.03%
2022/05/11	5.4	222.98	0	0.00	223.50	5.4	5,557	0.10%
2022/05/10	2.9	225.77	1	224.50	226.50	1.9	5,575	0.03%
2022/05/09	1.2	228.79	6.4	230.02	230.00	-5.2	5,570	-0.09%
2022/05/06	9.5	233.72	3	235.17	234.00	6.5	5,644	0.11%
2022/05/05	2.5	241.89	1	241.00	241.00	1.5	5,662	0.03%
2022/05/04	2.1	242.49	1	241.00	241.00	1.1	5,679	0.02%
2022/05/03	1.4	244.20	0	0.00	242.50	1.4	5,723	0.02%
2022/04/29	3.1	249.51	4	250.75	250.00	-0.9	5,700	-0.02%
2022/04/28	2	247.25	1.2	246.50	246.50	0.8	5,688	0.01%
2022/04/27	5	245.70	4	247.13	245.00	1	5,696	0.02%
2022/04/26	1.1	239.67	1.2	246.75	252.00	-0.1	5,658	0.00%
2022/04/25	9.4	237.08	2.2	236.86	236.50	7.2	5,558	0.13%
2022/04/22	3.6	246.99	0	0.00	246.00	3.6	5,492	0.07%
2022/04/21	1.1	251.10	1	252.50	253.00	0.1	5,506	0.00%
2022/04/20	0	249.50	0.3	250.33	251.00	-0.3	5,559	-0.01%
2022/04/19	1.1	250.08	1.1	247.73	247.50	0	5,593	0.00%
2022/04/18	0.1	249.13	1.6	248.38	247.50	-1.5	5,687	-0.03%
2022/04/15	0.2	250.92	2	249.50	249.50	-1.8	5,744	-0.03%
2022/04/14	1	253.50	0.1	255.00	253.00	0.9	5,818	0.02%
2022/04/13	2	250.77	0	0.00	255.50	2	5,895	0.03%
2022/04/12	1.2	250.91	0	0.00	248.50	1.2	6,001	0.02%
2022/04/11	3.5	253.61	1	251.00	250.50	2.5	6,165	0.04%
2022/04/08	0	0.00	1	259.50	261.00	-1	6,171	-0.02%
2022/04/07	0.1	262.91	0.1	261.00	261.00	0	6,140	0.00%
2022/04/06	2.1	264.76	1.1	263.73	263.50	1	6,089	0.02%
2022/04/01	0	0.00	0.5	265.78	268.50	-0.5	6,052	-0.01%
2022/03/31	0	267.75	0	0.00	268.50	0	6,046	0.00%
2022/03/30	2	265.75	2.2	267.94	268.00	-0.2	6,023	0.00%
2022/03/28	0.1	261.00	0	0.00	265.00	0.1	5,983	0.00%
2022/03/25	0	267.61	1.6	268.34	268.00	-1.6	5,976	-0.03%
2022/03/24	1	266.00	1.3	265.02	266.50	-0.3	5,949	-0.01%
2022/03/23	1	264.49	0	0.00	264.50	1	5,966	0.02%
2022/03/22	1	261.50	0	0.00	262.00	1	6,010	0.02%
2022/03/21	0.3	262.40	1	263.00	261.00	-0.8	6,015	-0.01%
2022/03/18	1.3	257.23	2.2	259.05	256.00	-0.9	5,994	-0.02%
2022/03/17	0	0.00	8.4	259.63	260.50	-8.4	5,919	-0.14%
2022/03/16	2.3	248.80	1	249.00	249.00	1.3	5,902	0.02%
2022/03/15	4.4	252.18	0	0.00	251.50	4.4	5,896	0.07%
2022/03/14	3	257.00	0.2	257.50	257.50	2.8	5,859	0.05%
2022/03/11	0.1	262.43	13.7	261.38	262.00	-13.6	5,846	-0.23%
2022/03/10	0.6	255.08	5	252.90	254.50	-4.4	5,727	-0.08%
2022/03/09	2.4	240.10	1.2	241.89	241.50	1.2	5,639	0.02%
2022/03/08	10	240.37	3	238.17	235.50	7	5,627	0.12%
2022/03/07	13.8	247.40	1	247.50	247.00	12.8	5,457	0.24%
2022/03/04	3	253.18	3.2	255.13	254.50	-0.2	5,476	0.00%
2022/03/03	1.1	256.59	0	0.00	256.00	1.1	5,476	0.02%
2022/03/02	1	256.50	2	256.00	255.00	-1	5,469	-0.02%
2022/03/01	1.2	253.03	2.2	253.68	256.50	-1	5,442	-0.02%
2022/02/25	7.5	247.89	31	247.53	246.50	-23.5	5,352	-0.44%
2022/02/24	3.2	253.46	2.1	254.21	253.50	1.1	5,188	0.02%
2022/02/23	0.1	259.75	0	0.00	259.00	0.1	5,124	0.00%
2022/02/22	1.1	256.50	0.1	257.50	257.00	1	5,131	0.02%
2022/02/21	1.2	257.88	1	260.00	260.00	0.2	5,160	0.00%
2022/02/18	0.1	260.96	2.2	261.30	261.50	-2.1	5,237	-0.04%
2022/02/17	0.2	261.86	0	0.00	261.00	0.2	5,306	0.00%
2022/02/16	2.3	257.85	0	0.00	258.50	2.3	5,301	0.04%
2022/02/15	5.8	253.70	0	0.00	253.50	5.8	5,291	0.11%
2022/02/14	4	258.68	0	262.00	256.00	4	5,230	0.08%
2022/02/11	6.3	265.91	0	267.50	265.50	6.3	5,213	0.12%
2022/02/10	1	269.00	0	0.00	269.50	1	5,211	0.02%
2022/02/09	0.1	270.00	0	0.00	269.50	0.1	5,236	0.00%
2022/02/08	0.1	270.50	1	270.50	269.00	-1	5,328	-0.02%
2022/02/07	1.2	274.19	0	0.00	271.00	1.2	5,302	0.02%
2022/01/26	1	268.05	1	269.52	268.00	0	5,277	0.00%
2022/01/25	4.4	267.99	0	0.00	269.00	4.4	5,366	0.08%
2022/01/24	1	270.00	3.2	270.06	272.00	-2.2	5,462	-0.04%
2022/01/21	4	272.13	5.8	272.60	272.50	-1.8	5,584	-0.03%
2022/01/20	1	274.46	1	275.00	272.50	0	5,662	0.00%
2022/01/19	1.2	272.83	1.8	273.31	275.00	-0.6	5,660	-0.01%
2022/01/18	1.5	275.83	0.2	276.00	274.00	1.3	5,689	0.02%
2022/01/17	0.3	273.49	1	273.00	273.50	-0.7	5,740	-0.01%
2022/01/14	2.7	270.04	1	271.50	271.50	1.7	5,829	0.03%
2022/01/13	6.4	276.16	0.2	278.35	277.00	6.2	5,810	0.11%
2022/01/12	2.3	284.67	0	0.00	282.00	2.3	5,855	0.04%
2022/01/11	0	0.00	4	285.00	287.00	-4	5,922	-0.07%
2022/01/10	4	279.63	2.1	283.03	283.50	1.9	5,990	0.03%
2022/01/07	2.5	284.96	0.1	286.33	283.00	2.4	6,036	0.04%
2022/01/06	4	290.25	23	287.11	291.00	-19	6,082	-0.31%
2022/01/05	5	291.70	3.2	295.72	290.50	1.8	6,030	0.03%
2022/01/04	2.2	289.52	12.3	293.91	297.00	-10.2	5,941	-0.17%
2022/01/03	1	276.00	1.2	281.41	282.00	-0.2	5,736	0.00%
2021/12/30	1.1	276.01	0	0.00	275.00	1.1	5,703	0.02%
2021/12/29	0.1	277.50	1.1	278.93	278.00	-1	5,763	-0.02%
2021/12/28	0.5	276.70	5.2	276.81	277.50	-4.7	5,852	-0.08%
2021/12/27	0.2	275.28	3.3	274.82	275.50	-3.1	5,913	-0.05%
2021/12/24	0	270.50	1	271.48	270.50	-1	5,941	-0.02%
2021/12/23	18	269.00	3.3	269.41	270.00	14.7	6,021	0.24%
2021/12/22	0	0.00	0.2	267.00	265.50	-0.2	6,077	0.00%
2021/12/21	0	0.00	2	265.50	266.00	-2	6,143	-0.03%
2021/12/20	0.1	265.23	0	0.00	264.00	0.1	6,207	0.00%
2021/12/17	1.1	268.00	4.1	268.61	269.00	-3	6,287	-0.05%
2021/12/16	1.1	266.10	3	266.83	266.00	-1.9	6,256	-0.03%
2021/12/15	1.1	267.05	0	0.00	267.50	1.1	6,311	0.02%
2021/12/14	0	267.25	3	269.01	269.00	-3	6,378	-0.05%
2021/12/13	3.3	270.74	0.1	269.00	270.00	3.2	6,378	0.05%
2021/12/10	2.1	270.74	6.1	271.98	271.00	-4	6,400	-0.06%
2021/12/09	1	263.00	6.1	267.80	269.00	-5.1	6,351	-0.08%
2021/12/08	9.1	263.80	0.1	264.00	261.00	9	6,361	0.14%
2021/12/07	2	262.00	1	262.00	263.00	1	6,367	0.02%
2021/12/06	0	260.00	0	0.00	261.00	0	6,362	0.00%
2021/12/03	0	262.00	4	262.75	261.50	-4	6,370	-0.06%
2021/12/02	2.1	260.72	8.3	259.36	261.50	-6.3	6,385	-0.10%
2021/12/01	0	0.00	2	258.26	258.00	-2	6,380	-0.03%
2021/11/30	1	257.49	1	258.50	256.00	0	6,421	0.00%
2021/11/29	4	253.38	0	251.00	253.50	4	6,344	0.06%
2021/11/26	3.1	253.52	3	254.00	252.00	0.1	6,397	0.00%
2021/11/25	1	258.08	0	260.50	259.00	1	6,527	0.02%
2021/11/24	1	256.99	1	256.00	256.00	0	6,515	0.00%
2021/11/23	1.3	255.37	0.5	256.00	255.00	0.8	6,547	0.01%
2021/11/22	4	259.38	1	260.00	259.00	3	6,572	0.05%
2021/11/19	0	260.71	0.1	261.00	261.00	0	6,626	0.00%
2021/11/18	0.1	260.46	4.3	259.80	260.00	-4.1	6,633	-0.06%
2021/11/17	0.1	261.33	2	262.00	261.50	-1.9	6,621	-0.03%
2021/11/16	1.4	256.54	1	256.00	256.00	0.4	6,622	0.01%
2021/11/15	3	260.64	2.1	261.00	260.00	0.9	6,688	0.01%
2021/11/12	1	259.00	0.4	261.51	261.00	0.6	6,832	0.01%
2021/11/11	3	260.00	2.2	259.86	259.00	0.8	6,996	0.01%
2021/11/10	1	267.50	1.5	264.69	265.00	-0.5	7,023	-0.01%
2021/11/09	2.2	264.50	4.2	264.14	266.00	-2	7,005	-0.03%
2021/11/08	4.1	260.04	1.2	260.50	259.50	2.9	6,981	0.04%
2021/11/05	5	261.06	11.2	260.99	262.00	-6.2	6,943	-0.09%
2021/11/04	1	252.00	3	253.66	253.50	-2	6,851	-0.03%
2021/11/03	2.4	246.98	0	0.00	247.00	2.4	6,809	0.04%
2021/11/02	9.8	255.20	4.2	255.40	252.00	5.6	6,775	0.08%
2021/11/01	0.1	256.50	7.1	255.28	257.50	-7	6,677	-0.10%
2021/10/29	11.4	246.35	22.9	249.58	245.00	-11.4	6,571	-0.17%
2021/10/28	3.2	246.81	3	251.00	252.50	0.2	6,545	0.00%
2021/10/27	2.4	243.20	0	0.00	244.50	2.4	6,488	0.04%
2021/10/26	15.1	245.17	3	246.50	244.50	12.1	6,511	0.19%
2021/10/25	8.4	242.54	0	0.00	242.50	8.4	6,487	0.13%
2021/10/22	12.1	247.02	4	244.88	244.00	8.1	6,498	0.13%
2021/10/21	0.1	256.19	1	254.50	253.00	-0.9	6,467	-0.01%
2021/10/20	4	256.38	4	256.88	254.50	0	6,446	0.00%
2021/10/19	13.1	254.27	3	254.17	259.00	10.1	6,348	0.16%
2021/10/18	0	245.50	4	248.87	249.50	-4	6,260	-0.06%
2021/10/15	11.2	236.64	1	241.00	240.00	10.2	6,152	0.17%
2021/10/14	16	237.91	0	0.00	235.50	16	6,115	0.26%
2021/10/13	1	248.00	0	0.00	246.50	1	6,163	0.02%
2021/10/12	1.2	242.00	9	246.61	247.00	-7.8	6,208	-0.13%
2021/10/08	1	250.00	2	250.75	250.50	-1	6,432	-0.02%
2021/10/07	1.1	248.60	1	251.00	248.50	0.1	6,677	0.00%
2021/10/06	1.3	245.32	1	244.00	244.50	0.3	6,838	0.00%
2021/10/05	1.1	243.21	1.3	245.60	245.00	-0.2	6,788	0.00%
2021/10/04	7.8	241.82	2	241.02	240.00	5.7	6,716	0.09%
2021/10/01	4.5	248.24	0.6	248.96	248.00	3.8	6,663	0.06%
2021/09/30	1	250.50	0	0.00	252.00	1	6,611	0.02%
2021/09/29	4.9	247.87	1.1	249.53	248.50	3.9	6,538	0.06%
2021/09/28	0.4	253.76	1	252.50	252.50	-0.6	6,485	-0.01%
2021/09/27	1.1	257.64	0	0.00	258.00	1.1	6,500	0.02%
2021/09/24	4.2	262.67	5.3	264.08	260.00	-1.1	6,478	-0.02%
2021/09/23	1.3	251.82	0.2	253.77	251.50	1.1	6,459	0.02%
2021/09/22	9.9	250.98	1	253.00	250.00	8.9	6,483	0.14%
2021/09/17	2.7	256.36	0	0.00	256.00	2.7	6,393	0.04%
2021/09/16	5.2	259.06	0	0.00	260.00	5.2	6,390	0.08%
2021/09/15	2.2	259.82	0	260.00	258.00	2.2	6,445	0.03%
2021/09/14	1.2	264.15	0	0.00	263.50	1.2	6,418	0.02%
2021/09/13	3.5	263.10	0.4	264.18	263.50	3.1	6,446	0.05%
2021/09/10	0	269.50	0	0.00	269.00	0	6,413	0.00%
2021/09/08	0	0.00	2	270.00	270.50	-2	6,523	-0.03%
2021/09/07	3.2	270.03	1	270.00	271.50	2.2	6,535	0.03%
2021/09/06	0.1	273.00	2.3	272.76	273.50	-2.2	6,572	-0.03%
2021/09/03	1	270.50	1.1	271.02	272.00	-0.1	6,531	0.00%
2021/09/02	1.3	267.86	0	268.50	268.50	1.2	6,505	0.02%
2021/09/01	1	271.00	1	270.51	272.00	0	6,509	0.00%
2021/08/31	22.8	267.94	6.3	268.52	270.50	16.5	6,447	0.26%
2021/08/30	0.1	278.69	0.3	277.50	279.50	-0.1	6,302	0.00%
2021/08/27	1	279.00	1	278.97	279.00	0	6,324	0.00%
2021/08/26	0.2	276.88	0	279.00	276.50	0.2	6,330	0.00%
2021/08/25	1	273.00	3.2	276.07	277.50	-2.2	6,329	-0.03%
2021/08/24	1.5	268.88	1	269.50	268.00	0.5	6,301	0.01%
2021/08/23	0	271.20	1.2	271.83	270.00	-1.2	6,332	-0.02%
2021/08/20	5.3	266.24	2	266.02	263.00	3.3	6,313	0.05%
2021/08/19	1.2	270.91	14.1	270.61	269.00	-12.8	6,388	-0.20%
2021/08/18	14.2	259.46	1	255.00	267.00	13.2	6,264	0.21%
2021/08/17	31.6	268.14	18.5	268.22	262.00	13.1	6,120	0.21%
2021/08/16	0.1	278.28	3.1	279.33	279.00	-3	5,946	-0.05%
2021/08/13	3.7	273.00	0.4	274.57	274.00	3.3	5,988	0.06%
2021/08/12	7.5	277.56	1.1	277.08	276.50	6.4	6,034	0.11%
2021/08/11	1.1	276.86	1.5	279.00	280.00	-0.4	6,028	-0.01%
2021/08/10	10.3	278.87	6	278.50	278.00	4.3	6,107	0.07%
2021/08/09	1.1	280.64	1	281.00	281.50	0.1	6,164	0.00%
2021/08/06	3	285.51	0	0.00	285.00	3	6,230	0.05%
2021/08/05	0.2	287.50	1	287.00	287.00	-0.8	6,349	-0.01%
2021/08/04	1.1	287.59	1	286.50	286.50	0.1	6,560	0.00%
2021/08/03	6.4	285.41	0	0.00	287.50	6.4	6,696	0.09%
2021/08/02	3.3	286.22	0	0.00	287.00	3.3	6,630	0.05%
2021/07/30	1.5	287.43	6.1	288.39	287.00	-4.6	6,670	-0.07%
2021/07/29	12.1	292.46	1	296.00	291.50	11.1	6,744	0.16%
2021/07/28	4.7	289.76	1	289.07	292.00	3.7	6,843	0.05%
2021/07/27	4.5	292.41	0.1	294.00	292.00	4.4	6,954	0.06%
2021/07/26	1.2	304.35	1.3	299.23	299.00	-0.2	7,031	0.00%
2021/07/23	0.2	304.50	2.5	307.08	304.00	-2.4	7,221	-0.03%
2021/07/22	2	307.75	1	308.50	303.00	1	7,307	0.01%
2021/07/21	3	302.67	7	304.29	306.00	-4	7,336	-0.05%
2021/07/20	5.7	299.71	0	0.00	300.00	5.7	7,312	0.08%
2021/07/19	9.4	305.97	3.4	308.07	308.00	6.1	7,352	0.08%
2021/07/16	3.1	318.73	64.1	316.20	319.50	-61.1	7,368	-0.83%
2021/07/15	16.8	327.36	67.1	322.00	320.50	-50.4	7,429	-0.68%
2021/07/14	115	322.85	17.6	320.64	323.00	97.5	7,510	1.30%	大買/
2021/07/13	1.1	303.44	13.2	306.76	307.00	-12.1	7,306	-0.16%
2021/07/12	0.1	297.50	0	298.00	299.50	0.1	7,147	0.00%
2021/07/09	4.4	295.51	0	0.00	295.00	4.4	7,204	0.06%
2021/07/08	2.2	302.30	0	0.00	301.50	2.2	7,236	0.03%
2021/07/07	0.1	301.19	1.1	302.00	303.50	-1	7,260	-0.01%
2021/07/06	0	0.00	1	303.00	303.50	-1	7,341	-0.01%
2021/07/05	1	303.00	3.1	303.64	304.00	-2	7,396	-0.03%
2021/07/02	5	300.30	7.3	300.97	299.00	-2.3	7,426	-0.03%
2021/07/01	1	299.03	0.1	300.50	297.50	0.9	7,406	0.01%
2021/06/30	1	301.00	7.1	303.20	303.00	-6.1	7,452	-0.08%
2021/06/29	1	298.00	2	298.74	299.50	-1	7,513	-0.01%
2021/06/28	1.1	295.45	5	296.20	297.00	-3.9	7,553	-0.05%
2021/06/25	1.1	293.85	1.1	295.08	295.00	0.1	7,636	0.00%
2021/06/24	3	289.86	1.1	290.59	290.00	1.9	7,589	0.03%
2021/06/23	1.1	295.09	2.1	296.00	296.00	-1	7,550	-0.01%
2021/06/22	0.1	295.00	0	0.00	296.00	0.1	7,564	0.00%
2021/06/21	1.2	294.01	0.3	294.50	294.00	0.9	7,547	0.01%
2021/06/18	1.1	302.43	3.4	304.93	299.50	-2.4	7,535	-0.03%
2021/06/17	0	0.00	0.1	299.50	299.50	-0.1	7,434	0.00%
2021/06/16	1	302.00	4.7	302.75	303.00	-3.7	7,548	-0.05%
2021/06/15	1	303.50	3.1	304.02	302.00	-2.1	7,627	-0.03%
2021/06/11	0	0.00	2.2	296.91	296.50	-2.2	7,614	-0.03%
2021/06/09	1	296.46	7	297.43	295.00	-6	7,788	-0.08%
2021/06/08	0	295.50	0	0.00	297.50	0	7,882	0.00%
2021/06/07	1	295.50	4	297.50	297.00	-3	8,083	-0.04%
2021/06/04	1	297.00	8	297.00	297.00	-7	8,210	-0.09%
2021/06/03	6	297.33	0	295.50	297.00	6	8,421	0.07%
2021/06/02	7	298.64	4	298.00	298.50	3	8,510	0.04%
2021/06/01	2	295.25	1	296.98	297.00	1	8,612	0.01%
2021/05/31	1	292.00	2.3	294.67	296.00	-1.3	8,755	-0.01%
2021/05/28	3	293.00	6	292.50	291.50	-3	8,813	-0.03%
2021/05/27	0	0.00	1	293.45	293.50	-1	8,955	-0.01%
2021/05/26	2.1	290.24	1	290.00	290.00	1.1	9,116	0.01%
2021/05/25	1.2	287.93	3	289.33	290.00	-1.8	9,278	-0.02%
2021/05/24	0	285.50	1	286.00	285.00	-1	9,379	-0.01%
2021/05/21	1.1	287.64	6.1	287.08	289.00	-5	9,496	-0.05%
2021/05/20	4.2	277.38	4.3	278.67	281.00	-0.1	9,525	0.00%
2021/05/19	2	274.74	2	274.00	273.50	0	9,565	0.00%
2021/05/18	22.2	271.15	20	272.23	274.50	2.2	9,817	0.02%
2021/05/17	19.1	262.54	21.5	264.38	266.50	-2.4	10,280	-0.02%
2021/05/14	7	266.29	5	268.70	266.50	2	10,532	0.02%
2021/05/13	5.3	263.90	5	269.40	264.50	0.3	10,530	0.00%
2021/05/12	9	257.60	16.8	260.75	265.00	-7.8	10,497	-0.07%
2021/05/11	13.5	273.15	0	0.00	271.00	13.5	10,427	0.13%
2021/05/10	1	287.51	0	0.00	287.50	1	10,349	0.01%
2021/05/07	1.1	289.95	2	292.20	293.50	-1	10,556	-0.01%
2021/05/06	5.2	282.97	1	285.00	283.00	4.2	10,604	0.04%
2021/05/05	6	286.52	1	290.51	283.50	5	10,605	0.05%
2021/05/04	5.3	291.75	2	299.96	291.50	3.2	10,601	0.03%
2021/05/03	3	306.33	7.3	306.16	306.50	-4.3	10,520	-0.04%
2021/04/29	4.2	308.86	18.2	310.10	302.50	-14.1	10,571	-0.13%
2021/04/28	2	304.24	11	304.05	305.50	-9	10,525	-0.09%
2021/04/27	0.1	297.27	5.1	300.58	302.00	-5	10,594	-0.05%
2021/04/26	6.3	298.96	4	298.50	298.00	2.2	10,649	0.02%
2021/04/23	2	294.26	8.2	296.27	297.00	-6.1	11,017	-0.06%
2021/04/22	14.7	297.85	4.3	294.98	293.00	10.4	11,200	0.09%
2021/04/21	7.4	302.99	5	304.70	301.00	2.4	11,269	0.02%
2021/04/20	17	309.12	63	306.62	307.50	-46	11,321	-0.41%
2021/04/19	0	0.00	1.2	296.03	298.00	-1.2	11,243	-0.01%
2021/04/16	1	292.50	2.4	295.79	296.50	-1.4	11,421	-0.01%
2021/04/15	0.1	294.50	2.4	293.59	295.50	-2.3	11,843	-0.02%
2021/04/14	7.3	292.75	1.1	291.57	291.50	6.2	12,150	0.05%
2021/04/13	0	294.54	8.1	293.76	292.00	-8.1	12,554	-0.06%
2021/04/12	5.1	293.69	2.3	291.99	291.00	2.8	12,759	0.02%
2021/04/09	1	298.98	7.1	299.13	299.00	-6.1	12,786	-0.05%
2021/04/08	4	297.50	2.2	297.80	297.00	1.8	12,809	0.01%
2021/04/07	0.1	296.50	0.1	296.75	298.50	0	12,818	0.00%
2021/04/06	8	299.25	8	299.69	298.00	0	12,773	0.00%
2021/04/01	12	293.38	14.3	294.52	295.50	-2.3	12,726	-0.02%
2021/03/31	1.2	292.48	2.2	290.22	288.00	-1	12,593	-0.01%
2021/03/30	1.2	288.17	15.2	291.29	292.50	-14	12,538	-0.11%
2021/03/29	6.2	287.27	2.2	288.02	288.00	4	12,459	0.03%
2021/03/26	4.1	286.15	6.3	286.48	288.00	-2.2	12,493	-0.02%
2021/03/25	1	280.50	3	284.00	284.00	-2	12,538	-0.02%
2021/03/24	1.1	284.17	2.1	285.26	285.50	-0.9	12,556	-0.01%
2021/03/23	3.1	288.00	1.1	287.10	288.00	2	12,582	0.02%
2021/03/22	0	0.00	1.2	286.42	287.00	-1.2	12,608	-0.01%
2021/03/19	3.4	284.42	2.2	284.78	283.00	1.2	12,739	0.01%
2021/03/18	4.1	287.49	4.1	288.49	288.00	0.1	12,699	0.00%
2021/03/17	1	282.50	1.1	283.50	284.00	-0.1	12,670	0.00%
2021/03/16	5.1	281.74	15.1	282.27	282.00	-10	12,653	-0.08%
2021/03/15	3.1	277.88	11.1	279.05	277.50	-8	12,623	-0.06%
2021/03/12	5.1	282.59	5.1	282.59	282.00	0	12,679	0.00%
2021/03/11	15.3	280.42	3.7	278.76	281.50	11.6	12,777	0.09%
2021/03/10	6.2	266.72	3.1	268.83	265.00	3.1	12,730	0.02%
2021/03/09	16.5	263.16	3.3	264.64	263.50	13.2	12,665	0.10%
2021/03/08	5	275.29	31.2	272.13	270.50	-26.1	12,526	-0.21%
2021/03/05	4.6	275.75	0.3	277.68	275.00	4.4	12,528	0.03%
2021/03/04	6.3	280.43	1.2	282.29	281.00	5.1	12,597	0.04%
2021/03/03	4	285.37	0.1	289.00	289.00	3.9	12,531	0.03%
2021/03/02	5.1	291.39	10	291.80	288.00	-4.9	12,523	-0.04%
2021/02/26	17.3	284.93	1	285.00	280.50	16.3	12,443	0.13%
2021/02/25	16.1	293.71	1.1	294.57	294.50	15.1	12,163	0.12%
2021/02/24	10.3	296.56	4.1	295.98	294.00	6.2	12,077	0.05%
2021/02/23	2.4	299.48	5	299.10	303.00	-2.6	11,987	-0.02%
2021/02/22	10.2	301.18	18	303.36	301.00	-7.8	11,955	-0.07%
2021/02/19	11.2	299.39	4.5	300.15	300.00	6.8	11,887	0.06%
2021/02/18	30.3	307.15	40.2	310.06	306.00	-9.9	11,834	-0.08%
2021/02/17	26.6	292.12	11.2	294.21	299.50	15.4	11,619	0.13%
2021/02/05	19.6	280.04	4.1	279.68	280.50	15.5	11,080	0.14%
2021/02/04	1.2	284.83	0	0.00	287.00	1.2	10,881	0.01%
2021/02/03	10.1	287.33	4	286.75	284.00	6.1	10,819	0.06%
2021/02/02	9.1	287.73	8	286.25	286.00	1.1	10,738	0.01%
2021/02/01	14.1	281.50	24	282.25	285.00	-9.9	10,605	-0.09%
2021/01/29	7.2	290.50	44	293.69	282.50	-36.8	10,611	-0.35%
2021/01/28	8.1	286.79	4	284.50	287.50	4.1	10,465	0.04%
2021/01/27	8.3	286.79	8.1	287.68	287.50	0.2	10,350	0.00%
2021/01/26	24	290.69	3.1	288.89	289.00	20.9	10,236	0.20%
2021/01/25	4.3	292.86	2.1	293.62	295.50	2.2	10,157	0.02%
2021/01/22	19.2	292.36	1	291.50	291.00	18.2	10,248	0.18%
2021/01/21	19	296.66	6.1	297.34	299.00	12.9	10,109	0.13%
2021/01/20	19.7	296.13	15	296.37	294.50	4.6	10,044	0.05%
2021/01/19	27.1	295.09	21	295.69	294.00	6.1	9,992	0.06%
2021/01/18	41.8	288.08	33.1	286.83	289.50	8.7	9,867	0.09%
2021/01/15	37.1	302.30	91	302.07	299.50	-53.9	9,503	-0.57%
2021/01/14	17.4	305.78	16.1	305.45	306.00	1.3	9,217	0.01%
2021/01/13	40.5	312.38	22	312.50	312.50	18.5	8,987	0.21%
2021/01/12	106.1	317.23	79.4	317.59	314.00	26.7	8,809	0.30%	大買/
2021/01/11	131.3	311.14	12	311.67	313.00	119.3	8,579	1.39%	大買/鉅額交易
2021/01/08	75.5	316.20	50.3	313.30	310.00	25.3	8,383	0.30%
2021/01/07	74.1	302.87	59	304.42	316.00	15.1	7,990	0.19%
2021/01/06	122.2	292.32	55.1	291.75	298.00	67.1	7,644	0.88%	大買/
2021/01/05	21.5	277.34	4.1	277.75	276.50	17.4	7,261	0.24%
2021/01/04	2.1	266.48	1	266.50	265.00	1.1	7,118	0.02%
2020/12/31	3	262.32	3	263.33	263.00	0	7,043	0.00%
2020/12/30	0	0.00	18	257.83	260.00	-18	7,019	-0.26%
2020/12/29	7	254.43	0	0.00	255.50	7	7,001	0.10%
2020/12/28	11	253.82	1	254.00	254.50	10	7,092	0.14%
2020/12/25	4	249.38	2	251.50	249.00	2	7,102	0.03%
2020/12/24	1	248.00	0	0.00	247.50	1	7,141	0.01%
2020/12/23	1	247.50	6	248.08	248.00	-5	7,158	-0.07%
2020/12/22	7	251.14	0	0.00	247.00	7	7,235	0.10%
2020/12/21	0	254.00	9	251.39	258.00	-9	7,255	-0.12%
2020/12/18	2	246.25	2	247.75	248.00	0	7,213	0.00%
2020/12/17	4.1	247.88	2	247.75	247.00	2.1	7,157	0.03%
2020/12/16	2	246.75	0	0.00	248.00	2	7,098	0.03%
2020/12/15	4.1	244.88	2	247.75	245.50	2.1	7,097	0.03%
2020/12/14	11.1	246.00	2.3	245.17	246.00	8.8	6,941	0.13%
2020/12/11	9.2	248.48	19	248.45	250.50	-9.8	6,871	-0.14%
2020/12/10	0.2	248.00	1	247.00	248.00	-0.8	6,838	-0.01%
2020/12/09	5	251.50	13	250.58	251.00	-8	6,814	-0.12%
2020/12/08	9.6	248.05	6	248.92	249.00	3.6	6,771	0.05%
2020/12/07	38	256.21	28	253.93	250.00	10	6,635	0.15%
2020/12/04	6	243.42	2.1	243.24	247.00	3.9	6,466	0.06%
2020/12/03	5	235.60	3.1	233.78	237.00	1.9	6,338	0.03%
2020/12/02	2	230.50	3	230.83	232.00	-1	6,322	-0.02%
2020/12/01	1	225.00	2	226.75	227.00	-1	6,360	-0.02%
2020/11/30	2	226.74	1	224.50	224.50	1	6,277	0.02%
2020/11/27	3	219.01	14	219.86	220.00	-11	6,122	-0.18%
2020/11/26	4	212.88	3	213.50	216.00	1	6,102	0.02%
2020/11/25	1	207.50	3	209.67	207.50	-2	6,072	-0.03%
2020/11/24	2	209.50	2	209.00	209.50	0	6,033	0.00%
2020/11/23	11	213.23	3	212.67	212.00	8	6,041	0.13%
2020/11/20	1.1	208.86	0	0.00	209.00	1.1	5,974	0.02%
2020/11/19	2	207.00	2	206.75	208.00	0	5,955	0.00%
2020/11/18	0	0.00	0	203.00	203.00	0	5,913	0.00%
2020/11/17	0	0.00	1	204.50	205.50	-1	6,011	-0.02%
2020/11/16	2	200.75	2	202.50	202.00	0	6,079	0.00%
2020/11/12	0	0.00	10	200.20	202.00	-10	6,023	-0.17%
2020/11/11	2	194.50	1	194.50	195.00	1	5,885	0.02%
2020/11/10	1	197.00	3	194.00	193.00	-2	5,866	-0.03%
2020/11/09	1.1	196.22	1	198.50	197.50	0.1	5,906	0.00%
2020/11/06	0	0.00	3	194.67	194.50	-3	6,009	-0.05%
2020/11/05	2	189.26	0	0.00	189.50	2	5,996	0.03%
2020/11/04	1	187.00	1	190.00	192.00	0	5,991	0.00%
2020/11/03	3	187.85	2	188.25	188.00	1	6,046	0.02%
2020/11/02	3	184.50	0	0.00	188.00	3	6,107	0.05%
2020/10/30	6	191.83	2	190.00	190.00	4	6,184	0.06%
2020/10/29	3	196.17	0	0.00	195.00	3	6,153	0.05%
2020/10/28	3.1	200.98	0	200.50	200.50	3	6,284	0.05%
2020/10/27	0	0.00	11	201.00	203.00	-11	6,435	-0.17%
2020/10/26	0	0.00	1	195.50	194.50	-1	6,622	-0.02%
2020/10/23	1	193.00	0	0.00	192.00	1	6,806	0.01%
2020/10/21	0	0.00	102	196.50	196.50	-102	7,035	-1.45%	大賣/鉅額交易
2020/10/19	6	194.00	0	0.00	196.50	6	7,184	0.08%
2020/10/16	96	194.24	1	196.00	195.00	95	7,338	1.29%
2020/10/15	0	0.00	1.2	194.50	194.50	-1.2	7,424	-0.02%
2020/10/14	0	0.00	5.1	194.00	194.00	-5.1	7,457	-0.07%
2020/10/12	5	195.50	2	195.75	196.00	3	7,604	0.04%
2020/10/08	0	193.00	2	192.50	193.00	-2	7,574	-0.03%
2020/10/06	0	0.00	1	190.50	191.50	-1	7,633	-0.01%
2020/09/30	1	188.00	2	187.50	189.00	-1	7,780	-0.01%
2020/09/28	0	182.50	1	181.50	182.50	-1	7,926	-0.01%
2020/09/25	5	178.40	1	177.00	176.50	4	8,133	0.05%
2020/09/24	0	0.00	2	183.00	183.00	-2	8,207	-0.02%
2020/09/22	1	186.00	0	0.00	185.50	1	8,288	0.01%
2020/09/21	0	0.00	2	191.00	190.00	-2	8,367	-0.02%
2020/09/17	0.1	191.00	8	190.38	191.00	-7.9	8,638	-0.09%
2020/09/15	3	188.83	1	189.50	188.50	2	8,983	0.02%
2020/09/11	0	0.00	1	186.50	187.50	-1	9,408	-0.01%
2020/09/10	1	184.50	1	184.50	185.50	0	9,502	0.00%
2020/09/09	0	0.00	2	183.50	184.00	-2	9,624	-0.02%
2020/09/08	1	185.00	1	183.50	184.50	0	9,664	0.00%
2020/09/07	4	181.63	4	182.38	182.00	0	9,760	0.00%
2020/09/04	4	186.38	1	188.00	186.00	3	9,838	0.03%
2020/09/02	5	190.10	1	188.50	189.50	4	10,189	0.04%
2020/09/01	3	189.02	1	191.50	190.50	2	10,200	0.02%
2020/08/31	1	191.50	1	194.50	189.00	0	10,210	0.00%
2020/08/27	3	194.00	2	192.25	193.50	1	10,476	0.01%
2020/08/26	0	197.00	0	0.00	197.00	0	10,533	0.00%
2020/08/25	2	195.75	0	0.00	195.50	2	10,654	0.02%
2020/08/24	0	197.00	2	196.50	197.00	-2	10,689	-0.02%
2020/08/21	7	190.43	0	0.00	191.00	7	10,666	0.07%
2020/08/20	5	193.70	6	191.92	190.50	-1	10,526	-0.01%
2020/08/19	10	204.50	11	200.64	200.00	-1	10,394	-0.01%
2020/08/18	1	203.46	2	200.00	201.50	-1	10,373	-0.01%
2020/08/17	1.1	203.48	2.5	203.20	204.00	-1.4	10,355	-0.01%
2020/08/14	0	0.00	1	202.50	201.50	-1	10,369	-0.01%
2020/08/13	2	199.75	3	200.67	201.50	-1	10,366	-0.01%
2020/08/12	2	196.00	3.2	197.08	198.50	-1.2	10,322	-0.01%
2020/08/11	3	200.67	1	199.50	199.50	2	10,220	0.02%
2020/08/10	0	0.00	3	201.50	201.50	-3	10,180	-0.03%
2020/08/07	1	202.00	1	201.50	200.50	0	10,186	0.00%
2020/08/06	4	203.25	3	203.17	204.50	1	10,203	0.01%
2020/08/05	4	203.88	1	209.00	204.50	3	10,186	0.03%
2020/08/04	2	204.75	1	205.50	207.50	1	10,090	0.01%
2020/08/03	7	204.78	6	205.33	202.50	1	9,991	0.01%
2020/07/31	4	200.88	3	199.17	200.00	1	9,801	0.01%
2020/07/30	4.1	201.28	13	198.88	197.50	-8.9	9,591	-0.09%
2020/07/29	7	187.93	5	190.60	191.00	2	9,357	0.02%
2020/07/28	1	188.50	13	187.69	187.00	-12	9,273	-0.13%
2020/07/27	0	0.00	1	188.00	188.50	-1	9,361	-0.01%
2020/07/24	3	186.33	0	0.00	184.50	3	9,299	0.03%
2020/07/23	6	189.75	1	190.00	190.00	5	9,220	0.05%
2020/07/22	15	192.27	18	192.31	192.50	-3	9,198	-0.03%
2020/07/21	0	0.00	25	186.46	185.50	-25	9,011	-0.28%
2020/07/20	0	0.00	1	181.00	182.00	-1	8,932	-0.01%
2020/07/17	11	187.18	3	187.00	184.00	8	8,887	0.09%
2020/07/16	4	183.00	5.1	184.09	185.00	-1.1	8,791	-0.01%
2020/07/15	4	185.25	0	0.00	184.50	4	8,756	0.05%
2020/07/14	0	184.50	4	184.75	185.00	-4	8,739	-0.05%
2020/07/13	0	0.00	6	184.67	186.50	-6	8,712	-0.07%
2020/07/10	1	182.50	11	180.50	183.50	-10	8,784	-0.11%
2020/07/09	2	183.50	4	183.13	180.50	-2	8,750	-0.02%
2020/07/08	3	178.83	12	179.04	179.50	-9	8,643	-0.10%
2020/07/07	3	175.99	1	175.00	175.00	2	8,588	0.02%
2020/07/06	4	176.37	7	176.43	176.50	-3	8,511	-0.04%
2020/07/03	0	0.00	10.1	169.40	169.50	-10.1	8,319	-0.12%
2020/07/02	4	166.00	0	0.00	165.50	4	8,224	0.05%
2020/07/01	3	169.33	4	169.50	169.50	-1	8,169	-0.01%
2020/06/30	3	169.00	0	0.00	167.50	3	8,096	0.04%
2020/06/29	2	167.51	16	168.59	168.50	-14	8,034	-0.17%
2020/06/24	0	167.50	2	171.00	168.00	-2	7,845	-0.03%
2020/06/23	0	0.00	5	169.40	170.00	-5	7,789	-0.06%
2020/06/22	0	168.00	51	166.58	169.00	-51	7,631	-0.67%
2020/06/19	1	165.50	25	165.96	166.50	-24	7,541	-0.32%
2020/06/18	0	0.00	55	162.93	162.50	-55	7,329	-0.75%
2020/06/17	0	0.00	12	158.38	159.00	-12	7,188	-0.17%
2020/06/16	0	0.00	4	157.50	157.00	-4	7,248	-0.06%
2020/06/15	1	152.50	1	154.00	153.00	0	7,265	0.00%
2020/06/12	2	155.99	1	156.00	155.00	1	7,240	0.01%
2020/06/11	4	156.75	3	158.17	156.50	1	7,220	0.01%
2020/06/10	1	160.49	9	159.56	160.50	-8	7,181	-0.11%
2020/06/09	40	159.84	18	160.67	159.00	22	7,355	0.30%
2020/06/05	0	0.00	2	153.25	153.50	-2	7,217	-0.03%
2020/06/03	0	0.00	18	149.08	151.50	-18	7,156	-0.25%
2020/06/02	0	0.00	38	145.45	145.00	-38	6,973	-0.54%
2020/06/01	25	143.52	34	143.49	144.00	-9	6,888	-0.13%
2020/05/28	4	138.63	0	0.00	139.00	4	6,715	0.06%
2020/05/27	0	0.00	3	141.17	141.00	-3	6,761	-0.04%
2020/05/26	0	0.00	2	141.00	140.00	-2	6,808	-0.03%
2020/05/25	1	137.50	0	0.00	139.50	1	6,827	0.01%
2020/05/22	1	140.00	0	0.00	138.00	1	6,852	0.01%
2020/05/21	3	140.67	2	142.00	141.50	1	6,869	0.01%
2020/05/20	1	140.00	6	141.58	141.00	-5	6,857	-0.07%
2020/05/19	0	0.00	2	140.75	141.00	-2	6,855	-0.03%
2020/05/15	9	137.61	1	140.50	138.50	8	6,829	0.12%
2020/05/14	0	0.00	18	140.83	140.00	-18	6,788	-0.27%
2020/05/12	11	137.45	1	138.00	137.00	10	6,687	0.15%
2020/05/11	1	140.50	0	0.00	140.00	1	6,679	0.01%
2020/05/08	0	0.00	4	140.75	140.00	-4	6,704	-0.06%
2020/05/07	3	139.00	6	139.50	139.00	-3	6,695	-0.04%
2020/05/06	16	137.44	14	137.14	138.50	2	6,732	0.03%
2020/05/05	1	138.50	4	139.63	139.00	-3	6,692	-0.04%
2020/05/04	16	136.50	1	136.00	136.00	15	6,700	0.22%
2020/04/30	0	0.00	41	140.51	140.00	-41	6,627	-0.62%
2020/04/29	0	0.00	8	137.75	138.00	-8	6,460	-0.12%
2020/04/27	0	0.00	7	134.57	133.50	-7	6,652	-0.11%
2020/04/23	21	130.05	1	133.00	129.50	20	6,769	0.30%
2020/04/22	3	126.00	2	125.75	131.00	1	6,800	0.01%
2020/04/21	3	129.17	0	0.00	128.50	3	6,834	0.04%
2020/04/20	11	131.68	0	0.00	131.00	11	6,824	0.16%
2020/04/17	2	135.75	2	136.75	134.50	0	6,786	0.00%
2020/04/16	8	134.06	1	134.00	134.00	7	6,778	0.10%
2020/04/15	1	137.50	12.6	135.38	136.50	-11.6	6,857	-0.17%
2020/04/14	0	0.00	11	130.82	132.00	-11	6,752	-0.16%
2020/04/13	7	125.29	3	125.50	125.00	4	6,728	0.06%
2020/04/10	3	128.00	3	127.67	128.00	0	6,762	0.00%
2020/04/08	1	125.00	2	125.50	125.00	-1	6,739	-0.01%
2020/04/07	1	121.00	7	121.07	121.00	-6	6,709	-0.09%
2020/04/06	10	117.85	1	118.50	119.00	9	6,804	0.13%
2020/03/31	0	0.00	2	120.00	120.50	-2	6,725	-0.03%
2020/03/30	1	116.00	1	119.00	119.50	0	6,668	0.00%
2020/03/27	1	123.00	2	120.25	118.00	-1	6,654	-0.02%
2020/03/26	2	120.00	4	119.50	120.00	-2	6,631	-0.03%
2020/03/25	5	118.70	2	118.75	119.00	3	6,698	0.04%
2020/03/24	1	117.00	7	116.86	115.00	-6	6,667	-0.09%
2020/03/23	2	112.25	0	0.00	112.50	2	6,714	0.03%
2020/03/20	7	115.86	5	116.10	117.50	2	6,693	0.03%
2020/03/19	2.1	111.00	1.2	112.30	111.00	0.9	6,643	0.01%
2020/03/18	1	116.50	7	115.64	115.00	-6	6,604	-0.09%
2020/03/17	1.1	116.89	0	0.00	115.50	1.1	6,554	0.02%
2020/03/16	2.1	118.47	1	116.00	118.00	1.1	6,460	0.02%
2020/03/13	8	113.31	4	114.25	120.00	4	6,356	0.06%
2020/03/12	18.3	125.44	2	131.00	123.50	16.3	6,073	0.27%
2020/03/11	1	133.00	0	0.00	133.00	1	5,867	0.02%
2020/03/10	2	132.00	1	133.00	133.00	1	5,832	0.02%
2020/03/09	6	135.00	0	0.00	133.00	6	5,776	0.10%
2020/03/06	2	140.00	0	0.00	138.50	2	5,654	0.04%
2020/03/05	1.1	140.68	1.2	142.08	142.50	-0.1	5,654	0.00%
2020/03/04	0	0.00	3	139.83	140.00	-3	5,743	-0.05%
2020/03/03	5	139.30	0	0.00	138.00	5	5,843	0.09%
2020/03/02	2	137.00	22	138.00	138.00	-20	5,835	-0.34%
2020/02/27	30	141.00	1	140.00	140.00	29	5,910	0.49%
2020/02/26	1	141.50	0	0.00	142.00	1	5,842	0.02%
2020/02/25	5	140.40	1	141.00	141.00	4	5,806	0.07%
2020/02/24	1	142.00	0	0.00	141.50	1	5,792	0.02%
2020/02/21	1	143.00	1	145.00	144.50	0	5,787	0.00%
2020/02/20	3	143.33	0	0.00	144.00	3	5,860	0.05%
2020/02/19	0	0.00	1	144.50	143.50	-1	5,833	-0.02%
2020/02/18	4	142.50	0	0.00	142.00	4	5,914	0.07%
2020/02/17	1.1	144.55	1	144.50	144.50	0.1	5,893	0.00%
2020/02/14	3	145.17	4	144.50	146.50	-1	5,939	-0.02%
2020/02/13	1	143.50	2	145.50	145.50	-1	5,910	-0.02%
2020/02/12	2	143.00	4	144.25	144.00	-2	5,916	-0.03%
2020/02/11	1	141.50	0	0.00	142.50	1	5,928	0.02%
2020/02/10	4	141.75	2	142.00	143.00	2	6,084	0.03%
2020/02/07	3	143.83	0	0.00	143.50	3	6,221	0.05%
2020/02/06	0	0.00	7	147.00	147.00	-7	6,445	-0.11%
2020/02/05	2	143.00	0	0.00	145.50	2	6,521	0.03%
2020/02/04	11	141.00	2	141.75	142.50	9	6,507	0.14%
2020/02/03	9	139.83	0	0.00	140.50	9	6,618	0.14%
2020/01/31	1	144.00	0	0.00	143.00	1	6,656	0.02%
2020/01/30	1.1	150.32	13	147.00	143.00	-11.9	6,897	-0.17%
2020/01/20	0.1	152.50	0	0.00	152.50	0.1	6,756	0.00%
2020/01/17	0.1	151.50	1	151.00	152.00	-1	6,685	-0.01%
2020/01/16	0	0.00	2	151.00	151.00	-2	6,757	-0.03%
2020/01/15	7	148.36	0	0.00	148.50	7	6,755	0.10%
2020/01/14	3	150.00	3	151.00	151.00	0	6,760	0.00%
2020/01/13	3	149.67	0	0.00	149.50	3	6,828	0.04%
2020/01/10	4	150.38	0	0.00	151.00	4	6,891	0.06%
2020/01/09	7	152.00	4	151.75	152.00	3	6,880	0.04%
2020/01/08	3	147.50	0	0.00	148.00	3	6,866	0.04%
2020/01/07	0	0.00	14	147.36	149.00	-14	6,885	-0.20%
2020/01/06	0	0.00	11	148.77	149.00	-11	7,018	-0.16%
2020/01/03	1	151.50	24	150.58	151.50	-23	7,172	-0.32%
2019/12/31	0	0.00	2	152.50	151.50	-2	7,212	-0.03%
2019/12/30	13	152.31	13.1	151.24	152.00	-0.1	7,322	0.00%
2019/12/27	0	0.00	5	148.00	148.00	-5	7,179	-0.07%
2019/12/26	1	145.50	1	147.50	146.00	0	7,226	0.00%
2019/12/25	2	146.50	2	147.50	147.00	0	7,334	0.00%
2019/12/24	3	146.00	0	0.00	146.50	3	7,488	0.04%
2019/12/23	1	148.00	0	0.00	148.50	1	7,697	0.01%
2019/12/20	3	147.17	1	148.50	146.50	2	8,017	0.02%
2019/12/19	0	0.00	24	150.04	150.50	-24	8,048	-0.30%
2019/12/18	0	0.00	10	150.25	150.00	-10	8,014	-0.12%
2019/12/17	0	0.00	11	148.41	149.50	-11	8,012	-0.14%
2019/12/16	1	147.00	13.2	148.04	148.50	-12.2	7,995	-0.15%
2019/12/13	1	145.00	8	145.00	145.50	-7	7,920	-0.09%
2019/12/12	0	0.00	11	143.59	143.00	-11	7,841	-0.14%
2019/12/11	0	0.00	5	142.50	142.50	-5	7,878	-0.06%
2019/12/10	0	0.00	6	142.42	142.50	-6	7,874	-0.08%
2019/12/09	3	141.50	5	142.80	143.00	-2	7,882	-0.03%
2019/12/06	1	140.50	0.2	141.50	141.50	0.9	7,794	0.01%
2019/12/05	1	141.00	1	141.50	140.50	0	7,745	0.00%
2019/12/04	1	139.50	0	0.00	140.00	1	7,709	0.01%
2019/11/29	2	140.75	5	142.00	140.00	-3	7,695	-0.04%
2019/11/28	7	140.79	18.1	141.14	142.00	-11.1	7,588	-0.15%
2019/11/27	0	0.00	1	139.50	139.00	-1	7,523	-0.01%
2019/11/26	10	139.50	3	139.67	138.50	7	7,516	0.09%
2019/11/25	4	138.25	1	139.00	138.50	3	7,374	0.04%
2019/11/22	0	0.00	2	138.00	138.50	-2	7,445	-0.03%
2019/11/21	9	136.17	1	135.50	137.50	8	7,509	0.11%
2019/11/20	0	0.00	6	138.00	137.00	-6	7,488	-0.08%
2019/11/19	1	138.00	4	139.00	139.50	-3	7,466	-0.04%
2019/11/18	2	135.00	1	135.50	136.50	1	7,375	0.01%
2019/11/15	11	133.64	1	133.50	133.50	10	7,406	0.14%
2019/11/13	4	135.63	0	0.00	135.50	4	7,322	0.05%
2019/11/11	4.2	138.38	1	138.00	138.00	3.2	7,248	0.04%
2019/11/08	3	140.00	2	139.50	139.50	1	7,220	0.01%
2019/11/07	22	138.75	14	140.04	139.50	8	7,145	0.11%
2019/11/06	29	142.41	3	143.00	140.50	26	6,929	0.38%
2019/11/05	3	139.67	18.5	139.75	141.00	-15.5	6,785	-0.23%
2019/11/04	10	134.50	1	134.50	134.50	9	6,596	0.14%
2019/11/01	3.1	133.68	0	0.00	133.50	3.1	6,568	0.05%
2019/10/31	1	135.00	0	0.00	134.00	1	6,637	0.02%
2019/10/30	0	0.00	14	134.07	135.50	-14	6,636	-0.21%
2019/10/29	25.2	135.33	7	134.00	134.00	18.2	6,593	0.28%
2019/10/28	1	140.00	4	140.25	140.50	-3	6,289	-0.05%
2019/10/25	4	139.25	4.1	139.02	139.50	-0.1	6,228	0.00%
2019/10/24	9	139.06	6	139.00	139.50	3	6,184	0.05%
2019/10/23	4	136.88	5	137.10	137.50	-1	6,128	-0.02%
2019/10/22	7	136.21	2	137.00	136.50	5	6,120	0.08%
2019/10/21	9	135.89	1.2	136.08	136.00	7.8	6,087	0.13%
2019/10/18	7	136.07	5.1	135.81	136.50	1.9	5,989	0.03%
2019/10/17	0	0.00	4	131.50	134.00	-4	5,908	-0.07%
2019/10/16	17.1	132.62	1.1	132.55	132.50	16	5,939	0.27%
2019/10/15	11	132.05	2	132.75	133.00	9	5,871	0.15%
2019/10/14	5	130.80	3.1	132.21	133.00	1.9	5,856	0.03%
2019/10/09	20.1	128.25	1	128.50	127.00	19.1	5,664	0.34%
2019/10/08	14.1	131.79	1	131.50	131.50	13.1	5,447	0.24%
2019/10/07	3	133.33	2	133.75	133.50	1	5,436	0.02%
2019/10/04	7.2	131.94	1	131.50	131.50	6.2	5,370	0.11%
2019/10/03	2.1	132.78	3	132.83	133.00	-1	5,228	-0.02%
2019/10/02	7	134.00	10	134.30	134.50	-3	5,192	-0.06%
2019/10/01	13	132.15	2	133.75	134.00	11	5,106	0.22%
2019/09/27	8	132.44	5	133.20	132.50	3	4,987	0.06%
2019/09/26	14.3	134.41	1	134.50	134.00	13.3	4,848	0.27%
2019/09/25	28	137.71	1	136.00	136.00	27	4,679	0.58%
2019/09/24	7	144.21	1	143.50	143.00	6	4,409	0.14%
2019/09/20	1	145.50	11	148.36	145.50	-10	4,329	-0.23%
2019/09/19	10	148.50	1	149.00	148.50	9	4,250	0.21%
2019/09/18	4	146.63	1	146.50	146.50	3	4,300	0.07%
2019/09/17	2	145.00	0	0.00	145.50	2	4,318	0.05%
2019/09/16	1	144.50	0	0.00	147.00	1	4,436	0.02%
2019/09/12	0.8	146.00	1	147.00	145.50	-0.2	4,407	-0.01%
2019/09/11	2.1	145.29	0	0.00	146.00	2.1	4,530	0.05%
2019/09/10	0	0.00	1	148.00	146.50	-1	4,514	-0.02%
2019/09/09	1	148.00	1	147.50	147.50	0	4,559	0.00%
2019/09/06	0	0.00	2	147.75	148.50	-2	4,603	-0.04%
2019/09/05	0	0.00	1	147.50	147.50	-1	4,620	-0.02%
2019/09/04	1	146.00	0	0.00	145.50	1	4,576	0.02%
2019/09/02	1	146.50	0	0.00	146.00	1	4,626	0.02%
2019/08/30	3	146.33	1	146.50	146.50	2	4,674	0.04%
2019/08/29	4	144.13	0	0.00	143.50	4	4,697	0.09%
2019/08/28	3	145.17	0	0.00	144.50	3	4,739	0.06%
2019/08/26	1	145.00	0	0.00	145.00	1	4,872	0.02%
2019/08/20	0	0.00	4	149.25	152.00	-4	5,325	-0.08%
2019/08/16	1	146.50	1	146.50	146.50	0	5,531	0.00%
2019/08/15	0	0.00	1	147.50	147.50	-1	5,577	-0.02%
2019/08/07	1	149.50	0	0.00	149.50	1	5,834	0.02%
2019/08/06	4	146.50	0	0.00	148.50	4	5,902	0.07%
2019/08/05	1	149.00	0	0.00	148.50	1	5,832	0.02%
2019/08/02	2	150.25	0.5	152.50	152.50	1.5	5,845	0.03%
2019/08/01	7	153.21	15	154.73	153.00	-8	5,810	-0.14%
2019/07/31	3	151.33	1	149.00	151.50	2	5,702	0.04%
2019/07/30	0.1	149.00	0	0.00	149.00	0.1	5,719	0.00%
2019/07/29	0.1	150.00	0	0.00	150.00	0.1	5,816	0.00%
2019/07/26	3	151.00	1	151.50	150.50	2	5,906	0.03%
2019/07/25	3.1	149.84	0	0.00	149.50	3.1	5,956	0.05%
2019/07/24	0	0.00	21	151.50	151.50	-21	5,931	-0.35%
2019/07/23	3	148.67	6	149.00	149.50	-3	5,877	-0.05%
2019/07/22	3	148.00	1	148.50	148.00	2	5,862	0.03%
2019/07/19	3.1	148.48	1	149.50	148.00	2.1	5,882	0.04%
2019/07/18	19.1	146.74	8	147.75	147.50	11.1	5,889	0.19%
2019/07/17	16	150.59	2	150.75	150.00	14	5,804	0.24%
2019/07/16	1	153.50	0	0.00	154.50	1	5,759	0.02%
2019/07/15	0	0.00	4	153.50	154.50	-4	5,707	-0.07%
2019/07/12	4	151.88	3	151.67	151.00	1	5,673	0.02%
2019/07/11	3	153.50	0	0.00	152.00	3	5,683	0.05%
2019/07/10	1	150.50	1	152.00	151.50	0	5,659	0.00%
2019/07/09	2	151.00	0	0.00	151.00	2	5,691	0.04%
2019/07/08	1	153.50	10	153.50	154.00	-9	5,758	-0.16%
2019/07/04	2	154.00	3	154.50	155.00	-1	5,949	-0.02%
2019/07/03	15	152.17	0	0.00	152.00	15	5,980	0.25%
2019/07/02	4	154.25	4	156.00	155.00	0	6,103	0.00%
2019/07/01	2	160.00	8	160.19	160.50	-6	6,084	-0.10%
2019/06/28	0	0.00	1	156.50	157.50	-1	6,021	-0.02%
2019/06/27	0	0.00	26	156.98	156.00	-26	6,059	-0.43%
2019/06/26	0	0.00	1	154.00	153.00	-1	6,104	-0.02%
2019/06/25	6	155.42	2	155.00	155.00	4	6,109	0.07%
2019/06/24	2	159.00	1	158.50	158.50	1	6,069	0.02%
2019/06/21	0	0.00	2	159.50	159.50	-2	6,074	-0.03%
2019/06/20	1	159.00	0	0.00	159.00	1	5,974	0.02%
2019/06/19	3	155.83	5	157.90	158.00	-2	6,030	-0.03%
2019/06/13	1	151.00	1	150.00	150.50	0	6,326	0.00%
2019/06/12	0	0.00	1	151.00	151.50	-1	6,386	-0.02%
2019/06/11	2	151.25	0	0.00	151.00	2	6,477	0.03%
2019/06/10	0	0.00	1	151.00	151.50	-1	6,602	-0.02%
2019/06/06	1	147.50	0	0.00	148.00	1	6,907	0.01%
2019/06/05	0	0.00	1	148.00	146.00	-1	6,915	-0.01%
2019/06/04	1	150.00	2	151.00	149.50	-1	6,928	-0.01%
2019/06/03	3	147.17	2	147.50	148.00	1	6,907	0.01%
2019/05/31	7	141.71	0	0.00	142.50	7	6,862	0.10%
2019/05/30	1	143.50	0	0.00	142.50	1	6,859	0.01%
2019/05/29	1	137.50	0	0.00	138.50	1	7,035	0.01%
2019/05/28	1	138.00	0	0.00	138.00	1	7,099	0.01%
2019/05/24	2	140.00	0	0.00	140.00	2	6,832	0.03%
2019/05/22	1	140.00	15	141.50	140.50	-14	6,709	-0.21%
2019/05/20	1	144.50	0	0.00	145.00	1	6,728	0.01%
2019/05/17	9	145.22	1	142.00	142.50	8	6,712	0.12%
2019/05/16	8	145.44	0	0.00	144.00	8	6,741	0.12%
2019/05/10	3	151.33	1	152.00	150.50	2	6,939	0.03%
2019/05/08	0	0.00	1	156.50	155.50	-1	6,990	-0.01%
2019/05/07	0	0.00	1	155.50	155.50	-1	6,969	-0.01%
2019/05/06	2	157.00	0	0.00	153.50	2	7,030	0.03%
2019/04/26	0.8	161.00	0	0.00	161.00	0.8	7,221	0.01%
2019/04/25	0	0.00	0.2	162.00	162.50	-0.2	7,395	0.00%
2019/04/22	2	160.00	0	0.00	160.00	2	7,772	0.03%
2019/04/19	0	0.00	3	159.00	159.00	-3	7,897	-0.04%
2019/04/18	1	161.50	1	161.00	161.00	0	8,008	0.00%
2019/04/12	0	0.00	1	165.00	163.00	-1	8,829	-0.01%
2019/04/11	0	0.00	0.2	164.50	165.50	-0.2	8,791	0.00%
2019/04/08	0	0.00	3	165.00	165.00	-3	8,634	-0.03%
2019/04/03	0	0.00	1	160.50	160.00	-1	8,495	-0.01%
2019/04/02	0	0.00	5	157.00	157.50	-5	8,453	-0.06%
2019/04/01	1.1	156.00	0	0.00	156.00	1.1	8,408	0.01%
2019/03/29	7	157.50	5	158.50	159.00	2	8,306	0.02%
2019/03/28	5	159.00	5	161.00	161.50	0	8,347	0.00%
2019/03/27	2	161.50	2	162.50	162.50	0	8,437	0.00%
2019/03/26	0.1	161.00	0	0.00	162.00	0.1	8,422	0.00%
2019/03/25	0	0.00	4	156.75	156.00	-4	8,371	-0.05%
2019/03/22	0	0.00	2	160.50	161.50	-2	8,319	-0.02%
2019/03/21	4	157.88	6	159.75	160.50	-2	8,304	-0.02%
2019/03/20	0.1	155.00	1	155.00	155.50	-0.9	8,223	-0.01%
2019/03/19	0	0.00	2	152.50	154.50	-2	8,133	-0.02%
2019/03/18	2	149.75	1	151.01	151.50	1	8,092	0.01%
2019/03/15	0	0.00	2	149.25	149.00	-2	8,039	-0.02%
2019/03/14	0	0.00	2	149.75	150.00	-2	7,943	-0.03%
2019/03/13	21	147.76	21	147.52	148.00	0	7,944	0.00%
2019/03/12	33	150.42	30	144.00	144.00	3	7,799	0.04%
2019/03/11	1	152.00	1	153.50	152.00	0	7,540	0.00%
2019/03/08	2	150.75	1	151.00	150.50	1	7,599	0.01%
2019/03/07	1	153.50	0	0.00	153.50	1	7,733	0.01%
2019/03/05	2	152.75	0	0.00	153.50	2	7,930	0.03%
2019/03/04	0	0.00	3	157.83	157.00	-3	7,920	-0.04%
2019/02/27	0	0.00	2	154.50	153.50	-2	7,718	-0.03%
2019/02/22	0.1	154.00	0	0.00	154.00	0.1	7,763	0.00%
2019/02/20	0	0.00	1	156.00	154.50	-1	7,734	-0.01%
2019/02/14	0	0.00	2	155.25	154.50	-2	7,670	-0.03%
2019/02/12	0	0.00	4	152.63	153.00	-4	7,515	-0.05%
2019/02/11	0	0.00	7	152.00	151.50	-7	7,536	-0.09%
2019/01/29	1	149.00	5	147.60	149.00	-4	7,570	-0.05%
2019/01/28	5	152.70	4	151.75	152.00	1	7,533	0.01%
2019/01/25	0	0.00	1	154.50	154.00	-1	7,685	-0.01%
2019/01/24	0	0.00	13	152.12	152.50	-13	7,789	-0.17%
2019/01/23	2	148.75	1	149.50	149.50	1	8,076	0.01%
2019/01/21	0	0.00	1	151.50	152.00	-1	8,306	-0.01%
2019/01/18	1	147.00	5	151.10	150.50	-4	8,328	-0.05%
2019/01/17	2	148.50	1	150.50	150.00	1	8,329	0.01%
2019/01/15	1	146.50	6	147.58	150.00	-5	8,237	-0.06%
2019/01/14	1	140.50	1	141.50	142.00	0	8,030	0.00%
2019/01/11	3	141.17	0	0.00	142.00	3	8,003	0.04%
2019/01/09	0	0.00	7	143.57	144.50	-7	7,862	-0.09%
2019/01/08	1	141.00	2	141.00	140.50	-1	7,698	-0.01%
2019/01/07	2	135.00	4	136.88	138.00	-2	7,555	-0.03%
2019/01/04	2	132.50	1	131.50	131.00	1	7,460	0.01%
2019/01/03	0	0.00	3	129.67	130.00	-3	7,520	-0.04%
2019/01/02	1	127.50	0	0.00	127.00	1	7,561	0.01%
2018/12/28	0	0.00	8	128.88	129.50	-8	7,724	-0.10%
2018/12/26	1.1	126.45	0	0.00	126.00	1.1	7,971	0.01%
2018/12/25	2	126.00	0	0.00	127.00	2	8,121	0.02%
2018/12/24	1	127.50	0.1	128.00	128.00	0.9	8,272	0.01%
2018/12/22	0	0.00	6	128.50	128.50	-6	8,506	-0.07%
2018/12/21	16.1	128.78	0	0.00	128.00	16.1	9,013	0.18%
2018/12/20	0	0.00	2	133.75	133.00	-2	9,149	-0.02%
2018/12/19	0	0.00	2	132.50	132.50	-2	9,063	-0.02%
2018/12/18	0	0.00	2	131.25	132.00	-2	9,055	-0.02%
2018/12/14	0	0.00	2	130.50	131.50	-2	9,179	-0.02%
2018/12/13	0	0.00	5	130.40	131.00	-5	9,134	-0.05%
2018/12/11	0	0.00	1	128.00	128.00	-1	9,172	-0.01%
2018/12/10	2	126.50	1	128.00	126.50	1	9,250	0.01%
2018/12/07	0	0.00	1	126.50	127.50	-1	9,297	-0.01%
2018/12/06	1	127.00	0	0.00	127.50	1	9,369	0.01%
2018/12/05	0	0.00	13	129.00	129.00	-13	9,360	-0.14%
2018/12/04	0	0.00	2	129.75	130.00	-2	9,435	-0.02%
2018/12/03	11	129.55	20	129.50	130.00	-9	9,468	-0.10%
2018/11/30	1	128.00	2	128.50	130.00	-1	9,397	-0.01%
2018/11/29	1	130.50	0	0.00	128.50	1	9,248	0.01%
2018/11/28	0	0.00	2	128.50	128.00	-2	9,158	-0.02%
2018/11/27	1.2	126.50	3	126.17	126.50	-1.8	9,194	-0.02%
2018/11/26	0	0.00	1	123.50	122.00	-1	9,369	-0.01%
2018/11/23	2	121.25	2	119.50	120.00	0	9,678	0.00%
2018/11/22	3	123.17	6	122.25	121.00	-3	10,201	-0.03%
2018/11/21	1	124.50	1	125.00	125.50	0	10,420	0.00%
2018/11/20	1	126.00	0	0.00	125.50	1	10,316	0.01%
2018/11/14	4	129.00	0	0.00	130.00	4	10,159	0.04%
2018/11/13	2	125.25	6	126.50	129.00	-4	10,116	-0.04%
2018/11/12	16	128.63	0	0.00	128.50	16	10,074	0.16%
2018/11/09	4	129.38	0	0.00	128.00	4	10,063	0.04%
2018/11/08	2	130.75	10	130.65	130.00	-8	10,040	-0.08%
2018/11/06	0	0.00	1	128.00	127.50	-1	9,993	-0.01%
2018/11/05	1	128.50	0	0.00	129.00	1	9,888	0.01%
2018/11/02	1	129.50	1	127.50	129.00	0	9,831	0.00%
2018/11/01	6	130.50	3	131.33	130.00	3	9,705	0.03%
2018/10/31	1	130.00	17	129.00	130.00	-16	9,490	-0.17%
2018/10/30	1	124.00	3	122.67	125.00	-2	9,097	-0.02%
2018/10/26	2	122.50	4	120.63	121.50	-2	8,811	-0.02%
2018/10/25	0	0.00	7	121.43	121.50	-7	8,785	-0.08%
2018/10/24	0	0.00	2	122.75	123.00	-2	8,712	-0.02%
2018/10/19	0	0.00	2	120.00	118.50	-2	8,672	-0.02%
2018/10/17	2	119.75	0	0.00	117.00	2	8,641	0.02%
2018/10/15	2	117.25	0	0.00	117.00	2	8,498	0.02%
2018/10/12	4	118.13	1	118.50	118.50	3	8,417	0.04%
2018/10/11	1	111.50	4	111.13	111.50	-3	8,264	-0.04%
2018/10/09	0	0.00	1	116.50	117.50	-1	8,067	-0.01%
2018/10/08	2	115.75	1	114.50	114.50	1	8,002	0.01%
2018/10/05	6	119.00	11	117.86	118.50	-5	7,868	-0.06%
2018/10/04	9	122.72	3	123.17	123.50	6	7,750	0.08%
2018/10/03	15	125.77	4	126.25	125.00	11	7,668	0.14%
2018/10/02	10	128.00	10.4	127.52	128.00	-0.4	7,578	-0.01%
2018/10/01	7	129.64	2	129.50	129.50	5	7,478	0.07%
2018/09/28	6	129.58	8.2	129.29	131.00	-2.2	7,307	-0.03%
2018/09/27	3	125.33	3	125.67	125.50	0	6,958	0.00%
2018/09/25	1	119.50	1	120.00	120.00	0	6,701	0.00%
2018/09/21	2	120.75	0	0.00	119.00	2	6,672	0.03%
2018/09/20	1	119.00	0	0.00	120.00	1	6,626	0.02%
2018/09/19	1	120.00	0	0.00	119.50	1	6,571	0.02%
2018/09/17	3	120.17	1	119.50	120.00	2	6,529	0.03%
2018/09/14	1	117.00	0	0.00	116.50	1	6,406	0.02%
2018/09/12	1	117.50	1	117.00	116.50	0	6,347	0.00%
2018/09/11	0.2	119.00	0	0.00	118.50	0.2	6,300	0.00%
2018/09/10	1	118.00	1	119.50	119.50	0	6,288	0.00%
2018/09/07	5	119.60	1	119.00	120.50	4	6,297	0.06%
2018/09/06	0	0.00	5.2	121.12	121.50	-5.2	6,211	-0.08%
2018/09/05	1	122.50	0	0.00	122.00	1	6,193	0.02%
2018/09/04	0.1	124.00	1	124.00	124.00	-0.9	6,157	-0.01%
2018/09/03	7	122.00	0.2	121.50	121.50	6.8	6,137	0.11%
2018/08/31	3	121.17	3	121.83	123.00	0	6,083	0.00%
2018/08/30	4	121.38	1	121.00	121.00	3	5,859	0.05%
2018/08/29	10	118.70	35	117.71	118.50	-25	5,525	-0.45%
2018/08/28	7	110.36	12	110.08	112.00	-5	4,938	-0.10%
2018/08/27	0	0.00	1	105.50	105.50	-1	4,668	-0.02%
2018/08/24	1	104.00	2	104.50	104.50	-1	4,706	-0.02%
2018/08/17	0	0.00	2	105.25	105.00	-2	4,808	-0.04%
2018/08/16	4	103.63	2	104.00	103.00	2	4,784	0.04%
2018/08/15	0	0.00	1	106.00	105.50	-1	4,796	-0.02%
2018/08/14	4	106.13	2	106.25	106.50	2	4,780	0.04%
2018/08/10	1	106.50	0	0.00	106.00	1	4,780	0.02%
2018/08/03	1	108.00	1	108.00	108.00	0	4,818	0.00%
2018/08/02	0	0.00	1	107.50	106.50	-1	4,838	-0.02%
2018/08/01	1	107.50	1	107.00	107.50	0	4,820	0.00%
2018/07/31	0	107.00	0	0.00	106.50	0	4,848	0.00%
2018/07/30	1	104.50	1	105.00	104.50	0	4,968	0.00%
2018/07/27	0	0.00	1	108.00	108.00	-1	4,951	-0.02%
2018/07/24	0	0.00	1	104.50	104.50	-1	5,268	-0.02%
2018/07/19	2	103.50	0	0.00	103.00	2	5,549	0.04%
2018/07/18	0	0.00	0.2	105.00	105.00	-0.2	5,671	0.00%
2018/07/17	0.2	102.00	0	0.00	102.00	0.2	5,749	0.00%
2018/07/13	1	104.50	5	104.10	105.00	-4	5,909	-0.07%
2018/07/10	2	101.50	0	0.00	102.50	2	5,980	0.03%
2018/07/09	2	102.00	11	101.91	102.00	-9	6,078	-0.15%
2018/07/06	0	0.00	2	99.60	99.20	-2	6,187	-0.03%
2018/07/05	8	99.58	2	99.70	98.90	6	6,144	0.10%
2018/07/04	10	102.00	3	101.50	101.50	7	6,001	0.12%
2018/07/03	3	104.33	0	0.00	104.00	3	5,982	0.05%
2018/07/02	2	104.50	0	0.00	104.50	2	5,999	0.03%
2018/06/29	2	109.00	6	109.33	109.50	-4	5,980	-0.07%
2018/06/28	0.1	107.50	2	107.50	107.00	-1.9	5,902	-0.03%
2018/06/27	2	107.00	0	0.00	107.50	2	5,882	0.03%
2018/06/26	11.1	108.96	0	0.00	108.00	11.1	5,854	0.19%
2018/06/25	1	110.00	0	0.00	110.00	1	5,815	0.02%
2018/06/20	0	0.00	2	111.50	111.00	-2	5,962	-0.03%
2018/06/19	4	110.88	0	0.00	110.50	4	6,028	0.07%
2018/06/15	4	113.13	1	113.50	113.50	3	6,015	0.05%
2018/06/14	1	115.00	3	115.50	114.00	-2	6,025	-0.03%
2018/06/12	6	115.75	5	116.50	115.00	1	6,134	0.02%
2018/06/11	2	116.25	3	116.50	116.50	-1	6,112	-0.02%
2018/06/06	0	0.00	1	113.00	113.00	-1	6,038	-0.02%
2018/06/05	5	112.40	1	113.00	112.00	4	6,142	0.07%
2018/06/01	0	0.00	1	114.50	114.50	-1	6,148	-0.02%
2018/05/31	2	112.00	0	0.00	111.00	2	6,123	0.03%
2018/05/30	1	112.50	1	113.00	112.00	0	6,035	0.00%
2018/05/25	0	0.00	2	114.50	115.00	-2	6,139	-0.03%
2018/05/23	3	112.83	0	0.00	112.50	3	6,122	0.05%
2018/05/22	1	116.00	0	0.00	114.50	1	6,103	0.02%
2018/05/21	5	117.50	10	115.55	117.50	-5	6,146	-0.08%
2018/05/18	1	113.50	0	0.00	114.00	1	6,069	0.02%
2018/05/16	5	116.00	2	115.50	115.50	3	6,090	0.05%
2018/05/15	0	0.00	5	115.50	115.00	-5	6,121	-0.08%
2018/05/14	0	0.00	2	115.50	115.50	-2	6,168	-0.03%
2018/05/11	7	113.93	8	114.88	114.00	-1	6,146	-0.02%
2018/05/10	0	0.00	3	114.83	115.00	-3	6,092	-0.05%
2018/05/08	4	114.38	1	115.50	114.50	3	6,026	0.05%
2018/05/07	7	112.29	1.2	110.92	112.00	5.8	5,916	0.10%
2018/05/04	4	105.00	8	105.63	107.00	-4	5,781	-0.07%
2018/05/03	3.1	104.52	1	104.00	104.00	2.1	5,706	0.04%
2018/05/02	0.1	109.00	1	109.00	108.00	-0.9	5,589	-0.02%
2018/04/30	5	107.90	1	108.50	108.00	4	5,522	0.07%
2018/04/27	29	110.97	1	112.00	110.00	28	5,526	0.51%
2018/04/26	7.1	110.71	1	113.50	110.00	6.1	5,608	0.11%
2018/04/25	2	112.00	10	112.00	111.50	-8	5,573	-0.14%
2018/04/24	4	109.63	3	110.00	111.50	1	5,640	0.02%
2018/04/23	6	115.08	0	0.00	114.50	6	5,572	0.11%
2018/04/20	4	118.13	0	0.00	119.00	4	5,540	0.07%
2018/04/19	0	0.00	1	119.50	120.00	-1	5,458	-0.02%
2018/04/18	1	118.50	2	118.50	120.00	-1	5,417	-0.02%
2018/04/17	7.1	119.94	2	120.25	120.00	5.1	5,419	0.09%
2018/04/16	1	122.00	3	121.50	121.50	-2	5,386	-0.04%
2018/04/13	4	120.50	1	121.00	120.50	3	5,338	0.06%
2018/04/12	11	124.05	0	0.00	123.50	11	5,212	0.21%
2018/04/11	3	127.50	0	0.00	126.50	3	5,060	0.06%
2018/04/09	0	0.00	3	127.00	127.50	-3	5,109	-0.06%
2018/04/03	1	128.00	0	0.00	128.00	1	5,119	0.02%
2018/04/02	1	129.50	1	131.50	130.00	0	5,126	0.00%
2018/03/31	0.1	131.00	0	0.00	130.50	0.1	5,146	0.00%
2018/03/30	1.2	130.00	1	131.50	130.00	0.2	5,152	0.00%
2018/03/29	2.2	128.64	1	130.00	130.00	1.2	5,147	0.02%
2018/03/28	3	129.17	1	130.00	128.50	2	5,137	0.04%
2018/03/27	5	129.40	10	129.95	131.50	-5	5,139	-0.10%
2018/03/26	3.3	126.46	1	127.00	127.00	2.3	5,070	0.04%
2018/03/23	2	128.00	0	0.00	128.00	2	4,954	0.04%
2018/03/22	5	131.00	1	130.50	130.00	4	4,823	0.08%
2018/03/21	4	131.88	5	132.50	132.50	-1	4,751	-0.02%
2018/03/20	4.3	132.88	0	0.00	132.00	4.3	4,792	0.09%
2018/03/19	7	134.79	0	0.00	134.50	7	4,704	0.15%
2018/03/13	1	137.00	1	136.00	137.00	0	4,595	0.00%
2018/03/12	1	135.50	10	135.55	135.50	-9	4,581	-0.20%
2018/03/09	10	135.95	1	134.50	135.50	9	4,492	0.20%
2018/03/08	2	136.50	6	137.08	137.00	-4	4,425	-0.09%
2018/03/07	1	137.00	0	0.00	137.00	1	4,389	0.02%
2018/03/05	0	0.00	1	138.50	138.50	-1	4,454	-0.02%
2018/03/01	1	138.50	1	140.00	139.50	0	4,601	0.00%
2018/02/27	1	139.00	7	139.71	139.00	-6	4,674	-0.13%
2018/02/26	5	140.50	2	139.50	139.50	3	4,733	0.06%
2018/02/22	1	136.50	1	137.50	137.50	0	4,908	0.00%
2018/02/21	2	136.50	4	137.50	137.50	-2	4,918	-0.04%
2018/02/12	2	135.00	3	136.50	135.00	-1	4,873	-0.02%
2018/02/09	1	131.00	5	131.40	134.50	-4	4,935	-0.08%
2018/02/08	1	137.00	1	138.00	137.00	0	4,890	0.00%
2018/02/07	9	137.67	0	0.00	137.00	9	4,959	0.18%
2018/02/06	6	138.00	2	137.25	138.50	4	4,932	0.08%
2018/02/05	1	144.00	6	143.92	145.00	-5	4,842	-0.10%
2018/02/01	0	0.00	5	147.00	147.00	-5	4,923	-0.10%
2018/01/31	2	146.50	4	146.38	147.00	-2	5,023	-0.04%
2018/01/30	0	0.00	7	146.57	146.00	-7	5,010	-0.14%
2018/01/29	12	145.67	2	145.50	146.50	10	5,007	0.20%
2018/01/26	10	147.60	0	0.00	147.50	10	4,981	0.20%
2018/01/24	1	146.50	3	147.33	148.00	-2	5,101	-0.04%
2018/01/23	1	146.50	2	148.25	147.50	-1	5,113	-0.02%
2018/01/22	0	0.00	9	146.94	149.00	-9	4,988	-0.18%
2018/01/19	2	143.75	4	144.00	144.50	-2	4,846	-0.04%
2018/01/18	0	0.00	2.2	140.61	143.00	-2.2	4,788	-0.05%
2018/01/17	2	139.00	5	139.40	139.00	-3	4,719	-0.06%
2018/01/16	3	139.50	0	0.00	140.00	3	4,687	0.06%
2018/01/12	2	136.00	0	0.00	136.50	2	4,699	0.04%
2018/01/11	6	136.58	0	0.00	136.50	6	4,674	0.13%
2018/01/10	1.2	139.00	0	0.00	138.50	1.2	4,667	0.03%
2018/01/09	1	139.50	0	0.00	140.00	1	4,728	0.02%
2018/01/08	2	139.50	1	141.50	140.50	1	4,941	0.02%
2018/01/05	1	139.00	2	140.25	140.50	-1	5,034	-0.02%
2018/01/03	7	140.00	1	139.50	139.00	6	5,157	0.12%
2018/01/02	0	0.00	1	141.50	141.00	-1	5,128	-0.02%