台達電 (2308)-元富-西松券商分點個股進出

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
327.5
漲跌
▲18.0
漲幅
+5.82%
成交量
21,676張
產業
上市電子零組件類股
2201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－元富-西松券商分點個股進出

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

元富-西松券商分點個股進出
元富-西松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
2024/05/03	10.3	328.50	20.1	327.58	327.50	-9.8	11,871	-0.08%
2024/05/02	3.1	309.17	2	311.75	309.50	1.1	11,660	0.01%
2024/04/30	1.2	321.13	2.1	323.50	320.50	-0.9	11,552	-0.01%
2024/04/29	1	319.02	2	321.26	321.00	-1	11,523	-0.01%
2024/04/26	3	316.08	4.2	314.27	315.00	-1.1	11,528	-0.01%
2024/04/25	0	0.00	3.2	309.21	306.00	-3.2	11,440	-0.03%
2024/04/24	1	303.00	1	304.00	304.00	0	11,454	0.00%
2024/04/23	3.2	297.66	2	297.50	297.50	1.2	11,630	0.01%
2024/04/22	3	298.83	2	299.75	300.00	1	11,707	0.01%
2024/04/19	8.2	302.13	1.1	309.20	298.50	7.1	11,655	0.06%
2024/04/18	9.1	306.90	15	307.03	309.00	-5.9	11,503	-0.05%
2024/04/17	4	298.11	1.3	298.01	300.50	2.7	11,382	0.02%
2024/04/16	15.7	297.59	14	292.93	293.00	1.7	11,428	0.02%
2024/04/15	9.3	308.36	5	310.90	308.00	4.3	11,364	0.04%
2024/04/12	6	318.58	4.1	317.02	317.00	2	11,250	0.02%
2024/04/11	2.3	317.83	0	0.00	319.50	2.3	11,177	0.02%
2024/04/10	0.1	332.54	0.7	332.49	328.00	-0.6	10,983	-0.01%
2024/04/09	1.2	331.13	1	332.02	334.00	0.1	10,950	0.00%
2024/04/08	2.2	337.43	2	337.25	334.00	0.2	10,910	0.00%
2024/04/03	2.1	333.26	0	0.00	332.00	2.1	10,795	0.02%
2024/04/02	11.1	337.25	12.1	335.85	338.00	-0.9	10,773	-0.01%
2024/04/01	2.5	337.43	6.5	335.04	334.50	-4.1	10,704	-0.04%
2024/03/29	6.2	348.91	0	0.00	341.00	6.2	10,582	0.06%
2024/03/28	5	344.70	2	341.51	342.50	3	10,405	0.03%
2024/03/27	4.6	345.52	1	345.46	341.50	3.5	10,303	0.03%
2024/03/26	15.1	344.83	14.4	345.44	343.50	0.7	10,120	0.01%
2024/03/25	2.6	354.76	8.4	353.31	352.50	-5.8	9,830	-0.06%
2024/03/22	16.9	354.68	11.9	356.82	358.00	5	9,577	0.05%
2024/03/21	8.1	331.49	3.3	334.98	338.00	4.9	8,616	0.06%
2024/03/20	4	321.25	0	0.00	316.00	4	8,247	0.05%
2024/03/19	0	0.00	6.5	320.81	320.00	-6.5	8,104	-0.08%
2024/03/18	1.1	305.90	0	0.00	306.00	1.1	7,874	0.01%
2024/03/15	3.3	304.98	0	0.00	303.00	3.3	7,937	0.04%
2024/03/14	1.3	315.54	1	311.00	310.50	0.3	7,801	0.00%
2024/03/13	5	314.60	3.3	315.71	314.50	1.7	7,698	0.02%
2024/03/12	12	312.59	1	317.00	312.50	11	7,540	0.15%
2024/03/11	2.2	308.00	2.1	310.16	308.00	0.2	7,417	0.00%
2024/03/08	8.2	304.13	15	308.46	312.00	-6.8	7,338	-0.09%
2024/03/07	0.1	298.50	0.1	298.00	297.00	-0.1	6,824	0.00%
2024/03/06	1	296.49	7.1	294.29	295.00	-6	6,725	-0.09%
2024/03/05	2.6	291.41	0	0.00	290.50	2.6	6,720	0.04%
2024/03/04	3	295.33	2.1	295.00	293.50	0.9	6,654	0.01%
2024/03/01	1	294.00	0	0.00	293.50	1	6,504	0.02%
2024/02/29	0	0.00	0.2	294.50	294.50	-0.2	6,488	0.00%
2024/02/27	4.4	291.55	0.1	289.50	289.00	4.3	6,458	0.07%
2024/02/23	0	0.00	0.2	294.25	292.50	-0.2	6,404	0.00%
2024/02/22	0	0.00	1	293.50	293.50	-1	6,351	-0.02%
2024/02/21	1.3	290.29	1	291.00	291.00	0.3	6,340	0.00%
2024/02/20	0.1	292.50	0	0.00	292.50	0.1	6,320	0.00%
2024/02/19	2.1	292.78	1.1	292.05	292.00	1	6,335	0.02%
2024/02/16	1	291.50	3	290.17	291.50	-2	6,385	-0.03%
2024/02/15	0	284.50	2	293.50	284.50	-2	6,357	-0.03%
2024/02/05	0	287.00	5	286.70	287.50	-5	6,132	-0.08%
2024/02/02	0	287.00	0	0.00	286.00	0	6,115	0.00%
2024/01/31	5.3	280.42	5	280.50	280.00	0.3	6,117	0.01%
2024/01/30	9.2	288.93	0	0.00	286.00	9.2	5,976	0.15%
2024/01/29	0	0.00	0.1	289.00	293.00	-0.1	6,004	0.00%
2024/01/26	2	287.50	1	284.00	287.50	1	6,080	0.02%
2024/01/25	1.4	285.11	0	0.00	284.00	1.4	6,156	0.02%
2024/01/24	1.1	291.90	0	0.00	289.00	1.1	6,165	0.02%
2024/01/23	0	0.00	20	292.50	293.50	-20	6,207	-0.32%
2024/01/22	23	291.02	0	291.00	291.00	23	6,166	0.37%
2024/01/19	1	281.50	3	283.17	285.00	-2	6,104	-0.03%
2024/01/18	1	279.95	0	0.00	277.00	1	6,107	0.02%
2024/01/17	8.2	281.34	0	0.00	279.50	8.2	6,057	0.14%
2024/01/16	3.5	290.70	0	0.00	289.50	3.5	5,892	0.06%
2024/01/15	1	293.50	1	296.50	295.50	0	5,752	0.00%
2024/01/12	2.3	293.20	0	0.00	293.50	2.3	5,865	0.04%
2024/01/10	1.5	290.49	0	0.00	291.00	1.5	5,843	0.02%
2024/01/09	7.3	300.19	0	0.00	295.50	7.3	5,702	0.13%
2024/01/08	0	306.75	0	0.00	306.00	0	5,582	0.00%
2024/01/05	1	304.00	0	0.00	304.50	1	5,659	0.02%
2024/01/03	0.1	305.17	0	0.00	304.50	0.1	5,779	0.00%
2024/01/02	1.1	309.50	0	0.00	310.00	1.1	5,754	0.02%
2023/12/29	0	0.00	3	313.50	313.50	-3	5,791	-0.05%
2023/12/27	2	313.00	0	0.00	313.00	2	5,883	0.03%
2023/12/26	3	310.50	1.3	310.75	310.50	1.7	5,907	0.03%
2023/12/22	0	306.00	0	0.00	305.50	0	6,004	0.00%
2023/12/21	0	305.50	0	0.00	303.50	0	6,072	0.00%
2023/12/18	0	309.00	0	0.00	307.00	0	6,178	0.00%
2023/12/15	0.1	314.11	2	315.00	313.00	-1.9	6,146	-0.03%
2023/12/13	1	301.00	0	0.00	303.00	1	6,011	0.02%
2023/12/12	3	302.18	0	0.00	301.00	3	5,999	0.05%
2023/12/08	0	313.17	0	0.00	312.50	0	5,941	0.00%
2023/12/05	0.1	312.20	0	0.00	310.50	0.1	6,011	0.00%
2023/12/04	0	320.00	0	0.00	320.50	0	5,951	0.00%
2023/12/01	0	319.00	0	0.00	319.50	0	6,001	0.00%
2023/11/30	0	318.50	0	0.00	316.50	0	5,996	0.00%
2023/11/29	1	318.00	0.2	317.50	317.00	0.8	5,930	0.01%
2023/11/27	1	317.00	0	0.00	314.50	1	5,879	0.02%
2023/11/24	1.3	316.23	4.4	319.66	316.50	-3.1	5,880	-0.05%
2023/11/22	0	308.14	0	0.00	307.50	0	5,845	0.00%
2023/11/21	0	0.00	1	308.00	310.50	-1	5,871	-0.02%
2023/11/20	1	303.55	0	0.00	306.00	1	5,912	0.02%
2023/11/17	0	306.50	0	306.50	305.00	0	5,912	0.00%
2023/11/16	0	307.00	0	0.00	305.00	0	5,923	0.00%
2023/11/15	0	0.00	1	307.00	306.50	-1	5,902	-0.02%
2023/11/13	1	303.00	0	301.50	299.50	1	5,947	0.02%
2023/11/10	0	304.50	0	0.00	303.50	0	5,980	0.00%
2023/11/09	0	303.00	0	0.00	302.00	0	6,035	0.00%
2023/11/08	0	301.50	0	0.00	301.00	0	6,034	0.00%
2023/11/07	0.1	306.50	0	0.00	306.00	0.1	6,042	0.00%
2023/11/06	0	309.00	0	0.00	308.00	0	6,106	0.00%
2023/11/03	0	305.00	0	0.00	304.00	0	6,010	0.00%
2023/11/02	1	296.00	0.2	296.50	298.50	0.8	5,943	0.01%
2023/11/01	0.6	287.75	0	0.00	287.00	0.6	5,924	0.01%
2023/10/31	0.1	296.50	0	0.00	290.50	0.1	5,931	0.00%
2023/10/30	0	295.50	0	0.00	295.00	0	6,209	0.00%
2023/10/27	2.2	297.35	0	0.00	295.00	2.2	6,405	0.04%
2023/10/26	2	300.00	0	0.00	298.00	2	6,666	0.03%
2023/10/24	0	308.50	1	305.00	308.00	-1	6,595	-0.01%
2023/10/23	0	310.50	0	0.00	309.50	0	6,543	0.00%
2023/10/20	0.2	310.00	0	0.00	309.00	0.2	6,628	0.00%
2023/10/19	1	313.00	0	0.00	317.50	1	6,545	0.02%
2023/10/18	0.4	320.00	0.1	319.00	317.50	0.3	6,589	0.00%
2023/10/17	3	321.52	0	0.00	321.50	3	6,551	0.05%
2023/10/13	0.1	329.42	0	0.00	328.50	0.1	6,669	0.00%
2023/10/11	0	339.00	0	0.00	338.50	0	6,721	0.00%
2023/10/06	0	339.00	0.1	339.50	337.50	-0.1	6,828	0.00%
2023/10/05	0	0.00	0.1	339.00	338.00	-0.1	6,899	0.00%
2023/10/04	0	333.00	1	332.00	333.00	-1	6,942	-0.01%
2023/10/03	0.2	336.99	0	340.50	336.50	0.2	6,933	0.00%
2023/10/02	0	336.00	0	335.50	335.50	0	6,932	0.00%
2023/09/28	0	0.00	0	324.50	324.50	0	7,020	0.00%
2023/09/26	0.6	329.16	0	0.00	326.50	0.6	7,120	0.01%
2023/09/21	0.1	324.50	0	0.00	325.00	0.1	7,321	0.00%
2023/09/20	0	330.50	0	0.00	330.50	0	7,280	0.00%
2023/09/19	0.1	330.99	0	0.00	330.50	0.1	7,372	0.00%
2023/09/18	2.1	333.08	0.2	336.50	330.50	2	7,598	0.03%
2023/09/15	0	342.00	0	0.00	340.00	0	7,762	0.00%
2023/09/14	0.2	337.01	0	338.50	338.00	0.1	7,877	0.00%
2023/09/13	0.1	331.00	0	0.00	331.50	0.1	8,001	0.00%
2023/09/12	1	330.00	0	0.00	332.50	1	8,360	0.01%
2023/09/11	0.7	334.29	0	0.00	331.50	0.7	8,651	0.01%
2023/09/08	0.2	342.62	0	0.00	340.00	0.2	8,860	0.00%
2023/09/07	0.2	343.50	0	0.00	343.00	0.2	9,100	0.00%
2023/09/06	0.8	348.23	0	0.00	345.00	0.8	9,296	0.01%
2023/09/05	7	347.72	7	348.50	348.50	0	9,306	0.00%
2023/09/04	1.1	344.50	0	0.00	346.00	1.1	9,405	0.01%
2023/09/01	1	346.00	1	346.00	346.00	0	9,557	0.00%
2023/08/31	0	0.00	1	346.00	346.00	-1	9,592	-0.01%
2023/08/30	0	0.00	1	348.00	346.50	-1	9,628	-0.01%
2023/08/25	0.3	349.00	0	0.00	345.50	0.3	9,795	0.00%
2023/08/24	0	0.00	2	355.50	357.00	-2	9,803	-0.02%
2023/08/22	0	349.50	1	346.50	349.50	-1	9,963	-0.01%
2023/08/18	8.3	338.18	0	0.00	341.50	8.3	9,988	0.08%
2023/08/17	0	347.50	0	0.00	348.00	0	9,892	0.00%
2023/08/16	5	349.50	0	0.00	350.00	5	9,820	0.05%
2023/08/14	4	351.00	4	351.63	350.50	0	9,822	0.00%
2023/08/11	0	0.00	0.2	356.50	357.00	-0.2	9,848	0.00%
2023/08/10	3	350.17	0	0.00	351.50	3	9,791	0.03%
2023/08/09	1	358.00	0	0.00	357.50	1	9,727	0.01%
2023/08/08	0	360.83	0	0.00	360.50	0	9,738	0.00%
2023/08/07	1	366.47	1	364.50	363.50	0	9,713	0.00%
2023/08/04	5	360.30	4	362.13	361.50	1	9,620	0.01%
2023/08/02	10.3	366.89	4	369.13	361.00	6.3	9,505	0.07%
2023/08/01	3	372.00	2	372.50	372.50	1	9,159	0.01%
2023/07/31	7	367.78	9	370.77	365.50	-2	8,946	-0.02%
2023/07/28	2	359.25	0	0.00	366.50	2	8,651	0.02%
2023/07/27	0	359.00	0	360.00	358.50	0	8,573	0.00%
2023/07/26	0	0.00	1.2	364.42	360.50	-1.2	8,666	-0.01%
2023/07/25	1	368.00	1	367.00	364.00	0	8,722	0.00%
2023/07/20	0	0.00	1.2	358.50	356.50	-1.2	8,725	-0.01%
2023/07/19	0.2	357.25	3.2	360.52	357.00	-3	8,726	-0.03%
2023/07/18	1.4	367.87	1.6	364.72	365.50	-0.2	8,706	0.00%
2023/07/17	1.1	369.40	0	0.00	368.50	1.1	8,665	0.01%
2023/07/14	0.5	367.53	3.2	362.09	368.00	-2.7	8,671	-0.03%
2023/07/13	9.2	374.09	10.7	376.44	370.50	-1.5	8,592	-0.02%
2023/07/12	0.7	364.50	2.2	363.27	363.00	-1.5	8,481	-0.02%
2023/07/11	34.2	358.34	33.1	358.48	359.50	1.1	8,712	0.01%
2023/07/10	2.3	351.34	0.3	349.67	348.50	2	8,663	0.02%
2023/07/07	5.3	350.47	7.4	350.58	348.00	-2.1	8,645	-0.02%
2023/07/06	3.4	357.89	4.4	358.79	354.00	-1	8,604	-0.01%
2023/07/05	0.3	367.17	2.4	366.74	366.00	-2.1	8,456	-0.02%
2023/07/04	4	364.64	2.7	366.54	367.00	1.3	8,386	0.01%
2023/07/03	4.9	361.50	2.6	362.69	362.50	2.3	8,333	0.03%
2023/06/30	7.2	341.16	4	342.63	344.50	3.2	8,191	0.04%
2023/06/29	0.2	352.00	1.1	351.35	349.50	-0.9	8,124	-0.01%
2023/06/28	0.1	350.00	5	347.00	347.00	-4.9	8,085	-0.06%
2023/06/27	1.3	348.48	2.1	345.60	345.00	-0.9	8,099	-0.01%
2023/06/26	2.1	349.24	2	349.50	348.00	0.1	8,031	0.00%
2023/06/21	3.2	365.33	2	364.95	364.00	1.2	7,849	0.02%
2023/06/20	2.5	371.69	3.2	370.84	369.00	-0.7	7,663	-0.01%
2023/06/19	7.5	371.26	6	371.92	375.50	1.5	7,520	0.02%
2023/06/16	5.7	377.78	12.2	374.49	371.50	-6.5	7,356	-0.09%
2023/06/15	2.9	365.74	8	367.70	370.00	-5.1	6,961	-0.07%
2023/06/14	3.5	351.43	2	352.25	353.00	1.5	6,673	0.02%
2023/06/13	1	339.61	3.2	341.94	343.00	-2.2	6,422	-0.03%
2023/06/12	2.4	340.67	3.1	339.82	336.00	-0.7	6,199	-0.01%
2023/06/08	3.1	327.20	0	0.00	325.00	3.1	6,008	0.05%
2023/06/07	0	328.00	2.1	323.30	328.50	-2.1	5,959	-0.03%
2023/06/05	0	0.00	1	319.49	319.50	-1	5,826	-0.02%
2023/06/02	0.1	314.00	0	0.00	315.00	0.1	5,989	0.00%
2023/05/31	0	0.00	0	317.00	316.50	0	5,947	0.00%
2023/05/29	2	318.50	0	0.00	315.50	2	5,880	0.03%
2023/05/26	0	0.00	0	317.50	318.00	0	5,899	0.00%
2023/05/19	0	0.00	0.1	306.50	306.50	-0.1	5,779	0.00%
2023/05/17	0	305.00	0	0.00	305.00	0	5,729	0.00%
2023/05/16	0	300.50	0	0.00	300.50	0	5,684	0.00%
2023/05/12	1.1	300.00	0	0.00	297.50	1.1	5,716	0.02%
2023/05/11	1.1	300.00	0	0.00	297.00	1.1	5,780	0.02%
2023/05/09	0	305.00	0	305.00	304.00	0	5,846	0.00%
2023/05/08	0	305.50	0.1	306.00	305.50	0	5,872	0.00%
2023/05/04	0	0.00	1	301.00	304.00	-1	6,033	-0.02%
2023/05/02	0.2	299.67	0	0.00	298.00	0.2	6,157	0.00%
2023/04/27	0	297.50	0	0.00	295.50	0	6,235	0.00%
2023/04/26	0	295.75	0	0.00	294.00	0	6,241	0.00%
2023/04/25	0	299.00	0.1	297.82	297.00	-0.1	6,177	0.00%
2023/04/24	1	302.00	0	303.00	302.50	1	6,173	0.02%
2023/04/19	0	0.00	1.1	306.43	305.50	-1.1	6,182	-0.02%
2023/04/18	0.1	309.79	3.1	308.51	307.50	-2.9	6,219	-0.05%
2023/04/17	0.2	310.64	0.4	310.13	310.00	-0.2	6,239	0.00%
2023/04/14	29.8	313.53	28.1	314.87	314.50	1.7	6,200	0.03%
2023/04/13	0	0.00	0.1	299.00	300.50	-0.1	5,923	0.00%
2023/04/07	0	294.50	0	0.00	294.00	0	5,841	0.00%
2023/03/30	1	294.00	0.1	295.50	295.50	0.9	5,729	0.02%
2023/03/29	0.1	296.00	0	0.00	295.50	0.1	5,736	0.00%
2023/03/28	0	0.00	0.1	301.50	298.50	-0.1	5,722	0.00%
2023/03/27	0	0.00	1	299.00	300.00	-1	5,663	-0.02%
2023/03/24	0.1	300.50	0	0.00	300.50	0.1	5,686	0.00%
2023/03/20	0	0.00	1	286.00	287.50	-1	5,733	-0.02%
2023/03/16	0	287.00	0	0.00	286.50	0	5,757	0.00%
2023/03/14	3	284.84	1	285.00	285.00	2	5,821	0.03%
2023/03/10	0	291.00	0	0.00	290.00	0	5,743	0.00%
2023/03/08	0	0.00	0.1	298.00	298.50	-0.1	5,826	0.00%
2023/03/07	1.1	303.45	1.2	300.67	301.50	-0.1	5,820	0.00%
2023/03/06	0	290.00	0	0.00	290.00	0	5,662	0.00%
2023/03/03	0	289.00	0	0.00	288.00	0	5,664	0.00%
2023/03/02	0	288.00	0	0.00	289.50	0	5,714	0.00%
2023/03/01	0.1	286.00	0.1	290.50	289.50	0	5,716	0.00%
2023/02/24	0	288.88	1	293.00	286.50	-1	5,699	-0.02%
2023/02/23	1.1	290.46	0	0.00	290.00	1.1	5,649	0.02%
2023/02/22	4	291.38	0.2	293.00	290.00	3.9	5,588	0.07%
2023/02/21	0.1	297.50	0.1	297.50	297.50	0	5,550	0.00%
2023/02/20	0	295.50	0.1	295.50	295.00	-0.1	5,656	0.00%
2023/02/17	0.1	294.75	0	0.00	294.50	0.1	5,784	0.00%
2023/02/16	0.1	299.42	1.1	298.52	299.00	-1	5,823	-0.02%
2023/02/09	1.2	292.42	0.3	292.87	292.00	0.9	5,975	0.02%
2023/02/08	0	0.00	0.2	297.17	296.00	-0.2	5,896	0.00%
2023/02/07	0.1	295.97	0	0.00	296.00	0.1	5,855	0.00%
2023/02/06	0.1	298.29	0	0.00	297.00	0.1	5,927	0.00%
2023/02/03	0.2	300.83	1.1	299.09	301.50	-1	5,966	-0.02%
2023/02/02	0.1	295.50	2.2	295.65	298.00	-2.1	5,943	-0.04%
2023/02/01	5.2	293.72	5.2	292.11	294.50	0.1	5,918	0.00%
2023/01/30	3	284.50	3.4	290.80	288.50	-0.4	5,870	-0.01%
2023/01/17	0.5	285.67	1.1	287.00	286.00	-0.6	5,796	-0.01%
2023/01/16	3	282.00	3	282.50	281.50	0	5,822	0.00%
2023/01/13	2	277.00	2	280.00	277.50	0	5,821	0.00%
2023/01/12	2	279.50	0	0.00	277.00	2	5,840	0.03%
2023/01/10	0	0.00	1	285.00	283.50	-1	5,843	-0.02%
2023/01/09	0	278.95	1	282.50	283.00	-1	5,912	-0.02%
2023/01/06	1	272.00	2.3	272.88	272.00	-1.3	5,888	-0.02%
2023/01/05	2.2	278.99	0.4	284.25	278.50	1.8	5,870	0.03%
2023/01/04	3	283.01	0.1	285.50	284.00	2.9	5,910	0.05%
2022/12/30	1.5	286.93	1	287.00	286.50	0.5	6,022	0.01%
2022/12/29	1	280.00	0	0.00	281.00	1	6,145	0.02%
2022/12/28	2.1	280.79	0	0.00	282.50	2.1	6,219	0.03%
2022/12/27	0	285.50	1	284.50	284.00	-1	6,224	-0.02%
2022/12/26	1	283.00	0	0.00	282.00	1	6,244	0.02%
2022/12/23	0	281.85	0	0.00	281.00	0	6,314	0.00%
2022/12/22	0	286.50	0	0.00	286.50	0	6,337	0.00%
2022/12/21	0	284.50	0	0.00	283.50	0	6,394	0.00%
2022/12/20	1	282.06	0.2	288.00	283.00	0.9	6,408	0.01%
2022/12/19	0	290.12	0.1	290.75	290.00	-0.1	6,432	0.00%
2022/12/16	0.1	291.47	0	0.00	291.00	0.1	6,428	0.00%
2022/12/15	0.1	294.96	0	0.00	295.50	0.1	6,382	0.00%
2022/12/14	1.1	295.22	0	0.00	295.50	1.1	6,367	0.02%
2022/12/13	1.1	291.58	0.1	289.50	291.50	1	6,326	0.02%
2022/12/12	0	292.00	0	0.00	293.50	0	6,268	0.00%
2022/12/09	2	295.25	0.1	294.50	294.50	1.9	6,337	0.03%
2022/12/08	1.1	294.21	8.1	292.16	294.50	-7	6,341	-0.11%
2022/12/07	0.4	295.62	1.3	294.36	294.50	-0.9	6,355	-0.01%
2022/12/06	0.1	300.96	0	0.00	301.00	0.1	6,334	0.00%
2022/12/05	0	304.00	0.1	302.00	302.50	-0.1	6,325	0.00%
2022/12/02	1	304.00	0	0.00	305.00	1	6,404	0.02%
2022/12/01	0.4	304.06	3.1	305.46	305.00	-2.7	6,403	-0.04%
2022/11/30	0	0.00	1	298.00	302.00	-1	6,349	-0.02%
2022/11/29	2	297.99	1	298.00	298.00	1	6,266	0.02%
2022/11/28	0.1	293.05	0	0.00	293.00	0.1	6,246	0.00%
2022/11/25	0	0.00	0	301.50	302.00	0	6,239	0.00%
2022/11/24	0	0.00	2	298.75	302.00	-2	6,203	-0.03%
2022/11/23	0	294.00	2	296.00	295.50	-2	6,181	-0.03%
2022/11/22	0	292.50	1	293.00	293.50	-1	6,208	-0.02%
2022/11/21	0	292.50	0	0.00	293.50	0	6,198	0.00%
2022/11/17	1	289.50	2	290.99	292.00	-1	6,157	-0.02%
2022/11/16	0	0.00	0	289.00	288.50	0	6,191	0.00%
2022/11/15	0	0.00	10.3	291.95	293.00	-10.3	6,108	-0.17%
2022/11/14	2	284.99	4	286.00	285.50	-2	5,980	-0.03%
2022/11/11	2	280.75	4.1	283.25	283.50	-2.1	5,919	-0.03%
2022/11/10	1	270.50	0	0.00	271.00	1	5,787	0.02%
2022/11/09	0	0.00	0.1	273.50	274.00	-0.1	5,787	0.00%
2022/11/08	0.1	274.50	0	0.00	274.00	0.1	5,811	0.00%
2022/11/07	0	271.00	1.7	271.82	273.00	-1.6	5,827	-0.03%
2022/11/04	1.3	269.17	0	0.00	269.50	1.3	5,873	0.02%
2022/11/03	0.1	266.50	0	0.00	267.00	0.1	5,942	0.00%
2022/11/02	0.2	268.75	0	0.00	268.50	0.2	5,982	0.00%
2022/10/31	1	256.00	1	258.50	257.50	0	5,861	0.00%
2022/10/28	1	258.99	0.4	262.69	258.00	0.6	5,930	0.01%
2022/10/27	1	258.00	1	259.50	258.00	0	5,946	0.00%
2022/10/26	1.2	254.54	2	255.50	256.00	-0.8	6,026	-0.01%
2022/10/25	2.2	256.72	2	257.25	259.50	0.2	5,989	0.00%
2022/10/24	1	268.50	0.3	267.83	268.50	0.7	5,924	0.01%
2022/10/21	0.3	270.67	0.1	267.50	267.00	0.2	6,001	0.00%
2022/10/20	0.1	265.00	0	0.00	265.50	0.1	5,987	0.00%
2022/10/19	1	270.00	0	0.00	268.00	1	5,926	0.02%
2022/10/18	1	272.00	1.6	273.42	272.50	-0.6	5,938	-0.01%
2022/10/17	2.2	267.84	1	269.00	268.50	1.2	5,911	0.02%
2022/10/14	1	269.00	1	267.00	266.00	0	5,871	0.00%
2022/10/13	2	266.50	0.6	266.81	268.00	1.4	5,867	0.02%
2022/10/12	2.5	272.20	2	272.00	272.00	0.5	5,811	0.01%
2022/10/11	1.8	263.98	2	266.25	264.50	-0.2	5,770	0.00%
2022/10/07	5.2	277.40	3.2	276.22	275.00	2	5,720	0.03%
2022/10/06	8.2	277.60	10	276.45	278.50	-1.8	5,778	-0.03%
2022/10/05	0.5	267.30	2	270.25	269.50	-1.5	5,777	-0.03%
2022/10/04	0	0.00	0.2	256.00	258.50	-0.2	5,738	0.00%
2022/10/03	0.2	252.50	0	0.00	252.00	0.2	5,734	0.00%
2022/09/30	1	251.00	0	0.00	253.00	1	5,806	0.02%
2022/09/29	1	252.00	1	253.50	252.50	0	5,831	0.00%
2022/09/28	2	258.50	2	252.00	252.00	0	5,843	0.00%
2022/09/27	0	0.00	1	261.50	262.00	-1	5,842	-0.02%
2022/09/26	2	261.99	2.1	263.31	260.50	-0.1	5,877	0.00%
2022/09/23	1	266.00	1	267.00	266.50	0	5,917	0.00%
2022/09/22	1	266.00	4	267.50	270.00	-3	5,978	-0.05%
2022/09/21	2	267.00	1.1	267.05	267.00	0.9	6,024	0.01%
2022/09/20	0.1	270.50	0	0.00	271.00	0.1	6,062	0.00%
2022/09/19	1.1	267.99	3	269.33	269.00	-1.9	6,091	-0.03%
2022/09/16	1	265.50	0	0.00	264.50	1	6,157	0.02%
2022/09/15	1.2	266.67	1	269.50	270.50	0.2	6,167	0.00%
2022/09/14	0.2	269.00	0	0.00	268.00	0.2	6,154	0.00%
2022/09/12	1	270.00	1.8	269.83	270.00	-0.8	6,119	-0.01%
2022/09/08	3.4	267.15	3.3	266.20	268.00	0.1	6,155	0.00%
2022/09/07	1	254.00	1	255.50	257.00	0	6,129	0.00%
2022/09/06	0	257.50	0	0.00	257.50	0	6,134	0.00%
2022/09/05	0	0.00	0.1	256.50	255.50	-0.1	6,141	0.00%
2022/09/02	3	255.17	3.2	255.98	255.00	-0.2	6,164	0.00%
2022/09/01	3.3	259.36	3	260.50	258.50	0.3	6,131	0.00%
2022/08/31	3.1	260.89	2	263.00	263.00	1.1	6,065	0.02%
2022/08/30	0.1	265.00	1	266.00	264.00	-0.9	6,027	-0.01%
2022/08/29	3	263.50	0.1	263.50	262.50	2.9	6,025	0.05%
2022/08/25	4	266.25	2	267.75	268.00	2	5,937	0.03%
2022/08/24	0	0.00	1	268.00	267.00	-1	5,926	-0.02%
2022/08/23	1.2	266.08	0	0.00	266.00	1.2	5,986	0.02%
2022/08/22	5	270.40	1	269.00	269.50	4	5,968	0.07%
2022/08/19	3	271.00	2	272.50	272.50	1	5,988	0.02%
2022/08/18	3	270.83	5	272.30	272.50	-2	5,984	-0.03%
2022/08/17	4	271.63	4.7	273.12	272.50	-0.7	6,006	-0.01%
2022/08/16	3	271.67	0.3	271.00	272.50	2.7	5,963	0.05%
2022/08/15	7.5	273.07	8.5	272.74	274.00	-1	5,951	-0.02%
2022/08/12	7.5	267.50	6.5	266.62	267.00	1	5,913	0.02%
2022/08/11	2.5	269.40	4	271.25	272.50	-1.5	5,864	-0.03%
2022/08/10	3	268.87	4.1	269.23	272.00	-1.1	5,811	-0.02%
2022/08/09	4	265.63	6	264.84	265.00	-2	5,751	-0.04%
2022/08/08	3	262.67	13	263.46	264.50	-10	5,692	-0.18%
2022/08/05	1.3	263.35	2.6	262.92	262.50	-1.3	5,722	-0.02%
2022/08/04	8.4	261.90	8.6	263.00	261.00	-0.2	5,712	0.00%
2022/08/03	3.1	262.56	2	262.75	264.00	1.1	5,587	0.02%
2022/08/02	3.4	253.94	4	254.75	258.50	-0.6	5,541	-0.01%
2022/07/29	0	0.00	2	258.50	258.00	-2	5,489	-0.04%
2022/07/28	9	261.94	9.5	262.31	262.00	-0.5	5,405	-0.01%
2022/07/27	0.5	252.70	4	253.00	254.00	-3.5	5,264	-0.07%
2022/07/26	1	250.00	1	252.00	249.00	0	5,243	0.00%
2022/07/25	0	250.00	0	0.00	250.50	0	5,270	0.00%
2022/07/22	0.1	247.00	10	250.00	248.00	-9.9	5,269	-0.19%
2022/07/21	0	0.00	0.2	248.50	250.00	-0.2	5,285	0.00%
2022/07/20	15	249.41	20	249.33	249.00	-5	5,328	-0.09%
2022/07/19	1.1	245.55	1	247.50	246.00	0.1	5,358	0.00%
2022/07/18	0.2	247.00	2.7	245.85	245.00	-2.5	5,388	-0.05%
2022/07/15	4.6	243.02	3.5	243.43	245.00	1.1	5,331	0.02%
2022/07/14	2.6	241.48	5	240.90	239.50	-2.4	5,273	-0.05%
2022/07/13	3	241.17	2.1	240.92	239.50	0.9	5,153	0.02%
2022/07/12	2.7	230.98	10	231.45	231.00	-7.3	5,004	-0.15%
2022/07/11	1	229.50	1	229.50	229.50	0	4,953	0.00%
2022/07/08	8	226.56	2.5	227.50	227.50	5.5	4,938	0.11%
2022/07/07	2.5	221.40	2.3	221.43	221.00	0.2	4,883	0.00%
2022/07/06	3	210.83	0.6	214.67	210.50	2.4	4,852	0.05%
2022/07/05	0.2	223.00	0	0.00	220.50	0.2	4,823	0.00%
2022/07/01	1.2	221.71	1	222.00	221.50	0.2	4,772	0.00%
2022/06/29	1	225.00	0	0.00	227.50	1	4,712	0.02%
2022/06/28	0.1	237.00	0	0.00	236.00	0.1	4,659	0.00%
2022/06/27	0	236.50	0.1	237.50	236.50	-0.1	4,642	0.00%
2022/06/24	0.2	238.75	0	0.00	239.00	0.2	4,593	0.00%
2022/06/23	3.3	230.35	4.1	231.88	234.00	-0.7	4,512	-0.02%
2022/06/22	0	228.00	0	0.00	226.50	0	4,468	0.00%
2022/06/20	2	220.00	0	0.00	220.00	2	4,455	0.04%
2022/06/17	0.1	223.50	0.1	225.50	227.00	0	4,446	0.00%
2022/06/16	0	227.00	0	0.00	227.50	0	4,419	0.00%
2022/06/14	1	226.00	1	225.50	228.50	0	4,547	0.00%
2022/06/13	2	228.25	0	0.00	228.00	2	4,603	0.04%
2022/06/02	0.1	237.50	1	238.00	236.50	-1	5,069	-0.02%
2022/06/01	1	240.50	0	0.00	241.50	1	5,167	0.02%
2022/05/31	0	0.00	2	241.00	241.50	-2	5,179	-0.04%
2022/05/30	0	238.00	0	0.00	238.50	0	5,154	0.00%
2022/05/27	0	0.00	0	230.00	231.50	0	5,161	0.00%
2022/05/26	0	224.00	0	0.00	224.00	0	5,214	0.00%
2022/05/20	1	225.00	1	225.50	226.50	0	5,468	0.00%
2022/05/18	2	230.25	0	0.00	231.00	2	5,396	0.04%
2022/05/16	11	224.59	2	224.00	223.00	9	5,391	0.17%
2022/05/13	1	220.50	5	218.50	221.00	-4	5,479	-0.07%
2022/05/11	0	0.00	1	223.50	223.50	-1	5,557	-0.02%
2022/05/10	3	225.50	1	223.00	226.50	2	5,575	0.04%
2022/05/09	1	230.00	1	230.00	230.00	0	5,570	0.00%
2022/05/06	4	234.25	1	236.00	234.00	3	5,644	0.05%
2022/05/05	12	244.08	1	241.00	241.00	11	5,662	0.19%
2022/05/04	2	241.00	0	0.00	241.00	2	5,679	0.04%
2022/04/29	0	0.00	2	250.50	250.00	-2	5,700	-0.04%
2022/04/27	0	245.00	0	0.00	245.00	0	5,696	0.00%
2022/04/26	3	247.01	4	246.75	252.00	-1	5,658	-0.02%
2022/04/25	2	236.75	0	0.00	236.50	2	5,558	0.04%
2022/04/22	0	248.00	0	0.00	246.00	0	5,492	0.00%
2022/04/21	0	253.00	0	0.00	253.00	0	5,506	0.00%
2022/04/19	2	248.50	0	0.00	247.50	2	5,593	0.04%
2022/04/15	0	250.67	0	0.00	249.50	0	5,744	0.00%
2022/04/11	0	253.00	0	0.00	250.50	0	6,165	0.00%
2022/04/07	0	0.00	1	262.00	261.00	-1	6,140	-0.02%
2022/04/06	2	263.50	1	263.50	263.50	1	6,089	0.02%
2022/04/01	1	265.50	0	0.00	268.50	1	6,052	0.02%
2022/03/31	1	268.00	21	268.24	268.50	-20	6,046	-0.33%
2022/03/30	1	267.50	1	269.50	268.00	0	6,023	0.00%
2022/03/29	1	264.50	0	0.00	266.00	1	6,009	0.02%
2022/03/28	1	263.00	0	0.00	265.00	1	5,983	0.02%
2022/03/25	1	269.48	1	269.00	268.00	0	5,976	0.00%
2022/03/24	2	265.75	1	265.00	266.50	1	5,949	0.02%
2022/03/23	1	263.50	1	266.00	264.50	0	5,966	0.00%
2022/03/21	0	0.00	1	263.50	261.00	-1	6,015	-0.02%
2022/03/18	0	0.00	0.3	258.20	256.00	-0.3	5,994	-0.01%
2022/03/17	0	260.50	0	0.00	260.50	0	5,919	0.00%
2022/03/14	0	257.50	0	0.00	257.50	0	5,859	0.00%
2022/03/11	4	260.25	7.1	261.99	262.00	-3.1	5,846	-0.05%
2022/03/10	1	254.50	2	253.00	254.50	-1	5,727	-0.02%
2022/03/09	1	240.00	0	0.00	241.50	1	5,639	0.02%
2022/03/08	2.2	241.27	0	0.00	235.50	2.2	5,627	0.04%
2022/03/07	1	247.04	3	247.50	247.00	-2	5,457	-0.04%
2022/03/04	0	255.50	0	0.00	254.50	0	5,476	0.00%
2022/03/01	0	0.00	1	256.00	256.50	-1	5,442	-0.02%
2022/02/25	7.1	249.06	0	0.00	246.50	7.1	5,352	0.13%
2022/02/24	3.1	254.05	0	0.00	253.50	3.1	5,188	0.06%
2022/02/22	0	257.50	0	0.00	257.00	0	5,131	0.00%
2022/02/18	0	0.00	1.2	261.20	261.50	-1.2	5,237	-0.02%
2022/02/17	1	261.50	0	0.00	261.00	1	5,306	0.02%
2022/02/16	2	258.50	0	0.00	258.50	2	5,301	0.04%
2022/02/15	3	253.17	0	0.00	253.50	3	5,291	0.06%
2022/02/14	4.3	258.58	0	0.00	256.00	4.3	5,230	0.08%
2022/02/11	2.3	266.18	0	0.00	265.50	2.3	5,213	0.04%
2022/02/09	0.1	269.50	0	0.00	269.50	0.1	5,236	0.00%
2022/02/08	2	269.25	0	0.00	269.00	2	5,328	0.04%
2022/02/07	3	271.50	5	273.30	271.00	-2	5,302	-0.04%
2022/01/25	1	269.00	0	0.00	269.00	1	5,366	0.02%
2022/01/24	0.1	270.25	0	0.00	272.00	0.1	5,462	0.00%
2022/01/20	1	269.50	1	272.00	272.50	0	5,662	0.00%
2022/01/19	0	0.00	1	277.00	275.00	-1	5,660	-0.02%
2022/01/18	0	0.00	1	276.00	274.00	-1	5,689	-0.02%
2022/01/17	0	0.00	0.9	274.00	273.50	-0.9	5,740	-0.02%
2022/01/14	3	270.99	2	270.50	271.50	1	5,829	0.02%
2022/01/13	1.2	277.38	2	276.50	277.00	-0.8	5,810	-0.01%
2022/01/12	2	281.00	0.2	281.67	282.00	1.9	5,855	0.03%
2022/01/11	1	289.50	1	288.00	287.00	0	5,922	0.00%
2022/01/10	0	284.00	3	283.83	283.50	-3	5,990	-0.05%
2022/01/07	1	287.98	0.1	287.00	283.00	0.9	6,036	0.01%
2022/01/06	0	0.00	6	286.75	291.00	-6	6,082	-0.10%
2022/01/05	9	292.99	4.3	293.47	290.50	4.8	6,030	0.08%
2022/01/04	8	290.94	20.2	294.76	297.00	-12.2	5,941	-0.21%
2022/01/03	1	281.98	1.1	281.82	282.00	-0.1	5,736	0.00%
2021/12/30	0.1	276.50	0.1	276.00	275.00	0	5,703	0.00%
2021/12/28	1.4	277.54	2.1	276.79	277.50	-0.7	5,852	-0.01%
2021/12/27	1	275.50	2	275.25	275.50	-1	5,913	-0.02%
2021/12/24	0	0.00	1	272.00	270.50	-1	5,941	-0.02%
2021/12/23	0	0.00	11.1	268.54	270.00	-11.1	6,021	-0.18%
2021/12/20	2	264.00	0	0.00	264.00	2	6,207	0.03%
2021/12/16	0	0.00	0.1	267.00	266.00	-0.1	6,256	0.00%
2021/12/14	0	0.00	1	267.50	269.00	-1	6,378	-0.02%
2021/12/13	1	268.50	0.1	270.00	270.00	0.9	6,378	0.01%
2021/12/10	1	272.50	1.2	269.42	271.00	-0.2	6,400	0.00%
2021/12/09	2	266.25	5.7	266.55	269.00	-3.7	6,351	-0.06%
2021/12/07	0.2	260.57	0.1	261.50	263.00	0.1	6,367	0.00%
2021/12/06	0	261.50	0	0.00	261.00	0	6,362	0.00%
2021/12/03	0.1	262.00	2.1	262.98	261.50	-2	6,370	-0.03%
2021/12/01	1	258.00	0	0.00	258.00	1	6,380	0.02%
2021/11/30	0	256.00	0	0.00	256.00	0	6,421	0.00%
2021/11/29	0.1	252.00	0	0.00	253.50	0.1	6,344	0.00%
2021/11/26	0.1	254.50	0	0.00	252.00	0.1	6,397	0.00%
2021/11/25	1	262.47	1	258.50	259.00	0	6,527	0.00%
2021/11/24	1.1	255.64	0	0.00	256.00	1.1	6,515	0.02%
2021/11/23	1	256.00	0	0.00	255.00	1	6,547	0.02%
2021/11/22	0.1	259.09	0	0.00	259.00	0.1	6,572	0.00%
2021/11/18	0	0.00	0.1	261.50	260.00	-0.1	6,633	0.00%
2021/11/17	2.2	259.64	6.4	261.44	261.50	-4.3	6,621	-0.06%
2021/11/16	4.1	257.39	0	0.00	256.00	4.1	6,622	0.06%
2021/11/15	0.1	262.50	1.5	261.00	260.00	-1.4	6,688	-0.02%
2021/11/12	0.5	262.00	1	261.50	261.00	-0.5	6,832	-0.01%
2021/11/11	1	261.00	2.3	260.07	259.00	-1.3	6,996	-0.02%
2021/11/10	3.2	265.53	5	267.00	265.00	-1.8	7,023	-0.03%
2021/11/09	0.2	265.03	6	265.17	266.00	-5.8	7,005	-0.08%
2021/11/08	2	260.50	0	0.00	259.50	2	6,981	0.03%
2021/11/05	1.8	259.08	4.2	260.18	262.00	-2.4	6,943	-0.03%
2021/11/04	3	254.50	0.1	254.00	253.50	2.9	6,851	0.04%
2021/11/03	0.1	248.00	0	0.00	247.00	0.1	6,809	0.00%
2021/11/01	1.2	256.02	5	245.00	257.50	-3.8	6,677	-0.06%
2021/10/29	1	247.01	5	248.40	245.00	-4	6,571	-0.06%
2021/10/28	4.1	248.54	6	246.75	252.50	-1.9	6,545	-0.03%
2021/10/27	5.2	244.01	0	0.00	244.50	5.2	6,488	0.08%
2021/10/26	3	245.33	8.1	246.88	244.50	-5.1	6,511	-0.08%
2021/10/25	7.1	243.79	1	241.00	242.50	6.1	6,487	0.09%
2021/10/22	1.4	244.30	2.2	244.33	244.00	-0.9	6,498	-0.01%
2021/10/21	2	256.00	3.1	256.61	253.00	-1.1	6,467	-0.02%
2021/10/20	8.4	255.65	4.2	257.24	254.50	4.2	6,446	0.06%
2021/10/19	3	251.67	12.1	253.67	259.00	-9.1	6,348	-0.14%
2021/10/18	12.2	245.93	0.1	245.31	249.50	12.1	6,260	0.19%
2021/10/15	0	236.17	0	0.00	240.00	0	6,152	0.00%
2021/10/14	14.4	238.22	3.7	240.91	235.50	10.7	6,115	0.18%
2021/10/12	0	248.50	0	0.00	247.00	0	6,208	0.00%
2021/10/08	0	251.00	0	0.00	250.50	0	6,432	0.00%
2021/10/07	0	249.50	0	0.00	248.50	0	6,677	0.00%
2021/10/05	0.1	245.00	0	0.00	245.00	0.1	6,788	0.00%
2021/10/04	10.2	242.05	0	0.00	240.00	10.2	6,716	0.15%
2021/10/01	0.1	248.58	1.1	248.09	248.00	-1	6,663	-0.02%
2021/09/30	0	0.00	1	249.00	252.00	-1	6,611	-0.02%
2021/09/29	1.1	248.59	0	0.00	248.50	1.1	6,538	0.02%
2021/09/28	2.1	253.50	0	0.00	252.50	2.1	6,485	0.03%
2021/09/27	2	257.01	0	0.00	258.00	2	6,500	0.03%
2021/09/24	4.1	263.70	1	264.00	260.00	3.1	6,478	0.05%
2021/09/22	1	245.03	0	0.00	250.00	1	6,483	0.02%
2021/09/17	1.1	255.14	3	257.33	256.00	-1.9	6,393	-0.03%
2021/09/16	0.2	259.50	2	258.25	260.00	-1.8	6,390	-0.03%
2021/09/15	2	259.00	0.4	261.00	258.00	1.6	6,445	0.03%
2021/09/14	2	264.76	0	0.00	263.50	2	6,418	0.03%
2021/09/13	4.1	264.28	0	0.00	263.50	4.1	6,446	0.06%
2021/09/10	3.1	269.51	0	0.00	269.00	3.1	6,413	0.05%
2021/09/09	0.1	270.50	0	0.00	269.50	0.1	6,507	0.00%
2021/09/08	0	0.00	1	269.50	270.50	-1	6,523	-0.02%
2021/09/07	1.1	270.52	1	274.50	271.50	0.1	6,535	0.00%
2021/09/06	0	274.00	2.1	271.10	273.50	-2.1	6,572	-0.03%
2021/09/03	0.1	269.00	0	0.00	272.00	0.1	6,531	0.00%
2021/09/02	2	267.29	0	0.00	268.50	2	6,505	0.03%
2021/09/01	2	272.00	0	0.00	272.00	2	6,509	0.03%
2021/08/31	10.4	267.71	6	268.67	270.50	4.4	6,447	0.07%
2021/08/30	0.1	278.00	0	0.00	279.50	0.1	6,302	0.00%
2021/08/27	0	0.00	2.4	279.38	279.00	-2.4	6,324	-0.04%
2021/08/26	1	275.50	0.2	277.50	276.50	0.8	6,330	0.01%
2021/08/25	1.2	276.67	0.2	275.25	277.50	1	6,329	0.02%
2021/08/24	2	269.00	0	0.00	268.00	2	6,301	0.03%
2021/08/23	0.4	270.50	1.2	269.85	270.00	-0.8	6,332	-0.01%
2021/08/20	2	264.26	2.2	269.60	263.00	-0.1	6,313	0.00%
2021/08/19	2.1	270.26	2.1	270.73	269.00	0.1	6,388	0.00%
2021/08/18	1	266.50	7	260.43	267.00	-6	6,264	-0.10%
2021/08/17	13.3	265.26	0	0.00	262.00	13.3	6,120	0.22%
2021/08/16	0	277.50	7	277.57	279.00	-7	5,946	-0.12%
2021/08/13	1	272.02	0	0.00	274.00	1	5,988	0.02%
2021/08/12	2	276.53	1	276.00	276.50	1	6,034	0.02%
2021/08/11	1	280.01	0.1	281.00	280.00	0.9	6,028	0.02%
2021/08/10	0.1	280.48	0	0.00	278.00	0.1	6,107	0.00%
2021/08/09	1.3	280.76	1	281.50	281.50	0.3	6,164	0.00%
2021/08/05	5.1	288.48	1	286.50	287.00	4.1	6,349	0.06%
2021/08/04	1	285.50	0	0.00	286.50	1	6,560	0.02%
2021/08/03	2	288.00	1	294.50	287.50	1	6,696	0.02%
2021/08/02	1	285.50	0	0.00	287.00	1	6,630	0.02%
2021/07/30	2.2	286.68	1	287.50	287.00	1.2	6,670	0.02%
2021/07/29	1	290.50	0	0.00	291.50	1	6,744	0.01%
2021/07/28	1	287.00	1	292.00	292.00	0	6,843	0.00%
2021/07/27	2	295.74	0	0.00	292.00	2	6,954	0.03%
2021/07/22	1	306.00	1	311.00	303.00	0	7,307	0.00%
2021/07/21	1	304.00	1.3	305.60	306.00	-0.3	7,336	0.00%
2021/07/20	2	301.00	0.2	302.50	300.00	1.8	7,312	0.02%
2021/07/19	1.2	306.17	2	307.25	308.00	-0.9	7,352	-0.01%
2021/07/16	0.1	318.00	0.3	318.50	319.50	-0.2	7,368	0.00%
2021/07/15	1	322.92	2.3	323.35	320.50	-1.3	7,429	-0.02%
2021/07/14	7	322.86	12.2	318.09	323.00	-5.2	7,510	-0.07%
2021/07/13	5	307.10	6.2	307.85	307.00	-1.2	7,306	-0.02%
2021/07/12	4	299.13	6	299.17	299.50	-2	7,147	-0.03%
2021/07/09	4	294.88	2	294.75	295.00	2	7,204	0.03%
2021/07/08	1	298.50	0	0.00	301.50	1	7,236	0.01%
2021/07/07	0	302.50	1.5	302.67	303.50	-1.5	7,260	-0.02%
2021/07/06	0	302.50	0	0.00	303.50	0	7,341	0.00%
2021/07/05	0	0.00	2	303.50	304.00	-2	7,396	-0.03%
2021/07/02	0.3	303.00	2	302.45	299.00	-1.7	7,426	-0.02%
2021/06/30	0	0.00	1	302.50	303.00	-1	7,452	-0.01%
2021/06/28	3	295.00	4	296.75	297.00	-1	7,553	-0.01%
2021/06/25	0	294.50	7.1	295.30	295.00	-7.1	7,636	-0.09%
2021/06/24	10.2	291.35	0	0.00	290.00	10.2	7,589	0.13%
2021/06/23	4	294.63	4.2	295.52	296.00	-0.2	7,550	0.00%
2021/06/22	3	294.50	4	297.38	296.00	-1	7,564	-0.01%
2021/06/21	2	294.00	0	0.00	294.00	2	7,547	0.03%
2021/06/18	5	305.50	6	302.67	299.50	-1	7,535	-0.01%
2021/06/17	1	300.00	0	0.00	299.50	1	7,434	0.01%
2021/06/16	0	302.50	1	302.00	303.00	-1	7,548	-0.01%
2021/06/15	1.5	305.72	0.1	301.50	302.00	1.5	7,627	0.02%
2021/06/09	1	294.00	1.3	295.27	295.00	-0.3	7,788	0.00%
2021/06/07	1.5	294.69	1	297.50	297.00	0.5	8,083	0.01%
2021/06/04	1	294.00	1	296.50	297.00	0	8,210	0.00%
2021/06/03	0	0.00	1.1	296.88	297.00	-1.1	8,421	-0.01%
2021/06/02	0	296.50	11.6	297.50	298.50	-11.6	8,510	-0.14%
2021/06/01	3	296.33	4	295.50	297.00	-1	8,612	-0.01%
2021/05/31	3.1	292.79	3	295.17	296.00	0.1	8,755	0.00%
2021/05/28	2.1	292.24	1.1	293.77	291.50	1	8,813	0.01%
2021/05/27	2	285.00	4	289.13	293.50	-2	8,955	-0.02%
2021/05/25	0	0.00	10	288.65	290.00	-10	9,278	-0.11%
2021/05/21	1	285.00	10	287.70	289.00	-9	9,496	-0.09%
2021/05/20	1	277.06	1.1	279.64	281.00	-0.1	9,525	0.00%
2021/05/19	1.1	273.14	5	274.60	273.50	-3.9	9,565	-0.04%
2021/05/17	1	265.09	2.1	266.64	266.50	-1.1	10,280	-0.01%
2021/05/14	0.2	266.68	0	0.00	266.50	0.2	10,532	0.00%
2021/05/13	5	268.60	4	267.75	264.50	1	10,530	0.01%
2021/05/12	10.1	264.45	2.2	268.00	265.00	7.9	10,497	0.08%
2021/05/11	9.2	272.44	0.2	272.00	271.00	9	10,427	0.09%
2021/05/10	1	287.50	0.5	290.60	287.50	0.5	10,349	0.00%
2021/05/07	0.2	292.53	1	293.50	293.50	-0.8	10,556	-0.01%
2021/05/06	1.2	284.78	6	277.25	283.00	-4.8	10,604	-0.05%
2021/05/05	4.1	285.99	0	0.00	283.50	4.1	10,605	0.04%
2021/05/04	12.1	292.62	2.6	299.17	291.50	9.5	10,601	0.09%
2021/05/03	0.1	305.00	4.3	306.06	306.50	-4.3	10,520	-0.04%
2021/04/29	1.7	309.62	7	308.79	302.50	-5.3	10,571	-0.05%
2021/04/28	4	305.00	3	302.17	305.50	1	10,525	0.01%
2021/04/27	3	301.00	2	297.50	302.00	1	10,594	0.01%
2021/04/26	2.1	300.86	2	298.25	298.00	0.1	10,649	0.00%
2021/04/23	0	0.00	2.1	296.69	297.00	-2.1	11,017	-0.02%
2021/04/22	4	293.25	3	296.00	293.00	1	11,200	0.01%
2021/04/21	1	303.00	4	301.50	301.00	-3	11,269	-0.03%
2021/04/20	38.5	310.72	37.6	312.33	307.50	0.9	11,321	0.01%
2021/04/19	0	0.00	5.7	297.88	298.00	-5.7	11,243	-0.05%
2021/04/16	0	0.00	4	294.25	296.50	-4	11,421	-0.04%
2021/04/15	0	294.47	1	290.00	295.50	-1	11,843	-0.01%
2021/04/14	0	0.00	3	292.17	291.50	-3	12,150	-0.02%
2021/04/13	1	294.95	1	295.99	292.00	0	12,554	0.00%
2021/04/12	4.3	294.09	0	0.00	291.00	4.3	12,759	0.03%
2021/04/09	0.2	297.50	0	0.00	299.00	0.2	12,786	0.00%
2021/04/08	1	297.00	0.1	298.00	297.00	1	12,809	0.01%
2021/04/07	1	297.01	2	296.25	298.50	-1	12,818	-0.01%
2021/04/06	5.3	300.07	10	298.75	298.00	-4.7	12,773	-0.04%
2021/04/01	12.4	294.91	2.1	293.48	295.50	10.3	12,726	0.08%
2021/03/31	6	293.75	1.1	289.50	288.00	5	12,593	0.04%
2021/03/30	0	0.00	4.1	291.15	292.50	-4.1	12,538	-0.03%
2021/03/29	4	287.50	2.1	287.50	288.00	2	12,459	0.02%
2021/03/26	0.2	288.00	2	288.00	288.00	-1.8	12,493	-0.01%
2021/03/25	0.2	284.50	0.4	284.00	284.00	-0.2	12,538	0.00%
2021/03/24	0	285.50	0	0.00	285.50	0	12,556	0.00%
2021/03/23	0	0.00	1	287.50	288.00	-1	12,582	-0.01%
2021/03/19	0.3	285.01	1	283.50	283.00	-0.7	12,739	-0.01%
2021/03/18	2	288.00	6.1	288.52	288.00	-4.1	12,699	-0.03%
2021/03/17	2	283.50	5	283.00	284.00	-3	12,670	-0.02%
2021/03/16	2.4	281.18	2	283.25	282.00	0.4	12,653	0.00%
2021/03/15	2.2	279.55	0	0.00	277.50	2.2	12,623	0.02%
2021/03/12	3	282.51	4	282.88	282.00	-1	12,679	-0.01%
2021/03/11	21	276.00	24	276.54	281.50	-3	12,777	-0.02%
2021/03/10	6	267.42	2	270.00	265.00	4	12,730	0.03%
2021/03/09	2	262.52	28	261.38	263.50	-26	12,665	-0.21%
2021/03/08	5.1	273.38	0	0.00	270.50	5.1	12,526	0.04%
2021/03/05	7	275.14	10	274.50	275.00	-3	12,528	-0.02%
2021/03/04	6	281.42	1	281.50	281.00	5	12,597	0.04%
2021/03/03	6	284.59	3	285.83	289.00	3	12,531	0.02%
2021/03/02	11	293.55	7	295.29	288.00	4	12,523	0.03%
2021/02/26	24.3	284.26	12	281.54	280.50	12.3	12,443	0.10%
2021/02/25	4.4	292.12	4	294.88	294.50	0.4	12,163	0.00%
2021/02/24	7.1	296.29	2.3	297.61	294.00	4.8	12,077	0.04%
2021/02/23	0	300.00	0	0.00	303.00	0	11,987	0.00%
2021/02/22	2.1	300.60	2	304.24	301.00	0.1	11,955	0.00%
2021/02/19	3.1	299.33	2	301.00	300.00	1.1	11,887	0.01%
2021/02/18	7	307.21	31	306.76	306.00	-24	11,834	-0.20%
2021/02/17	37.1	298.38	38.1	293.02	299.50	-1	11,619	-0.01%
2021/02/05	29.1	280.01	6	276.50	280.50	23.1	11,080	0.21%
2021/02/04	2	286.50	0	0.00	287.00	2	10,881	0.02%
2021/02/03	3	285.17	0	0.00	284.00	3	10,819	0.03%
2021/02/02	4.2	287.03	1	288.00	286.00	3.2	10,738	0.03%
2021/02/01	0	0.00	1	285.00	285.00	-1	10,605	-0.01%
2021/01/29	12	286.46	19	294.26	282.50	-7	10,611	-0.07%
2021/01/28	1.1	283.64	3	285.66	287.50	-1.9	10,465	-0.02%
2021/01/27	9	284.72	0.2	288.00	287.50	8.8	10,350	0.09%
2021/01/26	1	290.01	0	0.00	289.00	1	10,236	0.01%
2021/01/25	0.1	296.00	1	293.00	295.50	-0.9	10,157	-0.01%
2021/01/22	6.1	293.02	3	293.00	291.00	3.1	10,248	0.03%
2021/01/21	9.1	297.70	2	294.25	299.00	7.1	10,109	0.07%
2021/01/20	6.3	295.55	5.2	297.50	294.50	1.1	10,044	0.01%
2021/01/19	5.3	297.25	20	294.00	294.00	-14.7	9,992	-0.15%
2021/01/18	26.2	288.75	2	290.75	289.50	24.2	9,867	0.24%
2021/01/15	12.1	300.58	79	300.46	299.50	-66.9	9,503	-0.70%
2021/01/14	12.2	305.46	1	306.00	306.00	11.2	9,217	0.12%
2021/01/13	12	312.17	2	311.50	312.50	10	8,987	0.11%
2021/01/12	4.2	318.74	21	316.48	314.00	-16.8	8,809	-0.19%
2021/01/11	28	310.29	3	305.67	313.00	25	8,579	0.29%
2021/01/08	20.4	320.21	57	316.43	310.00	-36.6	8,383	-0.44%
2021/01/07	42.3	303.84	48	309.45	316.00	-5.7	7,990	-0.07%
2021/01/06	31.2	292.99	54	290.31	298.00	-22.9	7,644	-0.30%
2021/01/05	6.6	277.71	46	276.77	276.50	-39.4	7,261	-0.54%
2021/01/04	31	264.13	11	268.59	265.00	20	7,118	0.28%
2020/12/31	12.1	263.66	30	261.83	263.00	-17.9	7,043	-0.25%
2020/12/30	31	257.19	0.3	257.90	260.00	30.8	7,019	0.44%
2020/12/29	2	253.00	0	0.00	255.50	2	7,001	0.03%
2020/12/24	0	0.00	0.2	249.00	247.50	-0.2	7,141	0.00%
2020/12/22	0.1	250.50	30	246.00	247.00	-29.9	7,235	-0.41%
2020/12/21	34	251.37	9.1	253.80	258.00	24.9	7,255	0.34%
2020/12/18	0	0.00	5	247.50	248.00	-5	7,213	-0.07%
2020/12/16	0	0.00	5	247.10	248.00	-5	7,098	-0.07%
2020/12/15	0	245.50	0	0.00	245.50	0	7,097	0.00%
2020/12/14	16	245.69	10	244.00	246.00	6	6,941	0.09%
2020/12/11	5	247.20	0	0.00	250.50	5	6,871	0.07%
2020/12/10	0	0.00	5	249.50	248.00	-5	6,838	-0.07%
2020/12/09	1	251.00	4	251.38	251.00	-3	6,814	-0.04%
2020/12/08	3.1	248.48	4	247.13	249.00	-0.9	6,771	-0.01%
2020/12/07	7.7	257.64	15	255.43	250.00	-7.3	6,635	-0.11%
2020/12/04	4	243.50	11	243.32	247.00	-7	6,466	-0.11%
2020/12/03	3	235.50	8	235.75	237.00	-5	6,338	-0.08%
2020/12/02	10	229.60	1	230.00	232.00	9	6,322	0.14%
2020/11/30	1	228.00	1	221.00	224.50	0	6,277	0.00%
2020/11/27	3	219.50	5	219.20	220.00	-2	6,122	-0.03%
2020/11/25	1	210.50	2	208.50	207.50	-1	6,072	-0.02%
2020/11/24	0	0.00	2	209.50	209.50	-2	6,033	-0.03%
2020/11/23	0	0.00	10	213.50	212.00	-10	6,041	-0.17%
2020/11/20	0	0.00	2	208.50	209.00	-2	5,974	-0.03%
2020/11/19	2	209.00	5	207.60	208.00	-3	5,955	-0.05%
2020/11/18	35	202.71	0	0.00	203.00	35	5,913	0.59%
2020/11/17	0	0.00	1	204.00	205.50	-1	6,011	-0.02%
2020/11/16	0	201.50	4	202.25	202.00	-4	6,079	-0.07%
2020/11/13	0	0.00	1	200.50	200.50	-1	6,028	-0.02%
2020/11/12	0	0.00	15	200.43	202.00	-15	6,023	-0.25%
2020/11/11	0	0.00	2	194.50	195.00	-2	5,885	-0.03%
2020/11/10	6	192.00	4	192.75	193.00	2	5,866	0.03%
2020/11/09	5	197.50	9	197.17	197.50	-4	5,906	-0.07%
2020/11/06	4	193.00	7	194.86	194.50	-3	6,009	-0.05%
2020/11/05	3	188.83	1	189.50	189.50	2	5,996	0.03%
2020/11/04	0	0.00	1	191.00	192.00	-1	5,991	-0.02%
2020/11/02	10	185.00	0	0.00	188.00	10	6,107	0.16%
2020/10/30	27	190.69	0	0.00	190.00	27	6,184	0.44%
2020/10/28	2	200.50	0	0.00	200.50	2	6,284	0.03%
2020/10/27	41	201.11	61	199.68	203.00	-20	6,435	-0.31%
2020/10/26	0	0.00	100	195.19	194.50	-100	6,622	-1.51%
2020/10/23	20	194.00	12	192.00	192.00	8	6,806	0.12%
2020/10/22	8	194.50	8	194.50	194.50	0	6,914	0.00%
2020/10/21	10	195.90	10	198.10	196.50	0	7,035	0.00%
2020/10/20	14	196.07	4	197.50	196.50	10	7,119	0.14%
2020/10/19	16	195.88	16	196.63	196.50	0	7,184	0.00%
2020/10/16	21	194.98	23	195.39	195.00	-2	7,338	-0.03%
2020/10/15	2	193.26	6	195.17	194.50	-4	7,424	-0.05%
2020/10/14	1	193.50	4	195.75	194.00	-3	7,457	-0.04%
2020/10/13	7	193.07	11	193.59	194.50	-4	7,575	-0.05%
2020/10/12	3	193.17	3	196.67	196.00	0	7,604	0.00%
2020/10/08	2	190.50	4	192.63	193.00	-2	7,574	-0.03%
2020/10/07	12	190.88	1	191.50	191.00	11	7,607	0.14%
2020/10/06	3	189.00	3	191.00	191.50	0	7,633	0.00%
2020/10/05	4	190.00	9	191.44	189.50	-5	7,735	-0.06%
2020/09/30	0	0.00	2	188.50	189.00	-2	7,780	-0.03%
2020/09/29	2	183.75	2	185.25	185.00	0	7,853	0.00%
2020/09/25	3	179.67	3	177.33	176.50	0	8,133	0.00%
2020/09/22	6	187.83	0	0.00	185.50	6	8,288	0.07%
2020/09/21	4	189.25	4	190.75	190.00	0	8,367	0.00%
2020/09/18	1	188.00	1	191.00	191.00	0	8,586	0.00%
2020/09/17	1	190.00	1	192.00	191.00	0	8,638	0.00%
2020/09/16	1	189.53	4	190.50	191.00	-3	8,829	-0.03%
2020/09/15	4	188.75	2	189.50	188.50	2	8,983	0.02%
2020/09/14	1	189.50	1	189.00	189.00	0	9,198	0.00%
2020/09/09	2	182.25	2	184.25	184.00	0	9,624	0.00%
2020/09/08	2	184.00	2	183.75	184.50	0	9,664	0.00%
2020/09/07	2	182.75	1	182.00	182.00	1	9,760	0.01%
2020/09/04	1	185.50	1	186.00	186.00	0	9,838	0.00%
2020/09/03	1	193.00	0	0.00	191.50	1	9,881	0.01%
2020/09/02	5	189.50	0	0.00	189.50	5	10,189	0.05%
2020/08/31	2	189.00	0	0.00	189.00	2	10,210	0.02%
2020/08/28	0	0.00	1	192.00	194.00	-1	10,300	-0.01%
2020/08/27	1	192.50	1	193.50	193.50	0	10,476	0.00%
2020/08/25	1	195.00	0	0.00	195.50	1	10,654	0.01%
2020/08/24	0	0.00	2	196.25	197.00	-2	10,689	-0.02%
2020/08/21	1	188.50	1	191.00	191.00	0	10,666	0.00%
2020/08/20	5	197.90	2	190.50	190.50	3	10,526	0.03%
2020/08/19	3	202.00	4	204.13	200.00	-1	10,394	-0.01%
2020/08/18	4	200.88	0	0.00	201.50	4	10,373	0.04%
2020/08/17	0	203.00	3	204.00	204.00	-3	10,355	-0.03%
2020/08/13	0	0.00	3	201.50	201.50	-3	10,366	-0.03%
2020/08/12	1	197.00	1	198.50	198.50	0	10,322	0.00%
2020/08/11	1	201.00	0	0.00	199.50	1	10,220	0.01%
2020/08/10	1	200.50	2	201.50	201.50	-1	10,180	-0.01%
2020/08/07	3	200.33	0	0.00	200.50	3	10,186	0.03%
2020/08/06	2	200.50	0	0.00	204.50	2	10,203	0.02%
2020/08/05	2	205.00	2	204.50	204.50	0	10,186	0.00%
2020/08/04	0	0.00	5	206.00	207.50	-5	10,090	-0.05%
2020/08/03	10	201.00	12	204.33	202.50	-2	9,991	-0.02%
2020/07/31	1	200.00	5	202.50	200.00	-4	9,801	-0.04%
2020/07/30	3	201.33	3	198.67	197.50	0	9,591	0.00%
2020/07/29	3	187.83	5	191.60	191.00	-2	9,357	-0.02%
2020/07/27	0	0.00	1	188.00	188.50	-1	9,361	-0.01%
2020/07/24	3	186.00	0	0.00	184.50	3	9,299	0.03%
2020/07/23	2	188.25	0	0.00	190.00	2	9,220	0.02%
2020/07/22	0	0.00	3	191.17	192.50	-3	9,198	-0.03%
2020/07/21	2	185.50	2	188.00	185.50	0	9,011	0.00%
2020/07/20	2	180.75	0	0.00	182.00	2	8,932	0.02%
2020/07/17	3	185.49	0	0.00	184.00	3	8,887	0.03%
2020/07/16	1	185.50	1	182.50	185.00	0	8,791	0.00%
2020/07/14	1	184.50	0	0.00	185.00	1	8,739	0.01%
2020/07/10	0	0.00	7	182.71	183.50	-7	8,784	-0.08%
2020/07/09	7	181.64	0	0.00	180.50	7	8,750	0.08%
2020/07/08	0	0.00	1	179.50	179.50	-1	8,643	-0.01%
2020/07/07	1	174.00	1	175.00	175.00	0	8,588	0.00%
2020/07/06	2	177.00	1	177.50	176.50	1	8,511	0.01%
2020/07/03	0	0.00	2	170.00	169.50	-2	8,319	-0.02%
2020/06/24	1	168.00	2	169.50	168.00	-1	7,845	-0.01%
2020/06/23	0	0.00	2	169.50	170.00	-2	7,789	-0.03%
2020/06/22	2	167.00	4	167.50	169.00	-2	7,631	-0.03%
2020/06/19	2	164.50	4	165.88	166.50	-2	7,541	-0.03%
2020/06/18	4	161.50	9	161.94	162.50	-5	7,329	-0.07%
2020/06/17	0	158.00	0	0.00	159.00	0	7,188	0.00%
2020/06/16	3	157.00	1	157.00	157.00	2	7,248	0.03%
2020/06/15	112	154.54	0	0.00	153.00	112	7,265	1.54%	大買/鉅額交易
2020/06/12	0	0.00	11	155.68	155.00	-11	7,240	-0.15%
2020/06/11	22	157.50	4	156.50	156.50	18	7,220	0.25%
2020/06/10	86	161.26	0	0.00	160.50	86	7,181	1.20%
2020/06/09	7	158.86	17	160.59	159.00	-10	7,355	-0.14%
2020/06/05	0	0.00	4	153.63	153.50	-4	7,217	-0.06%
2020/06/04	2	152.25	9	152.78	152.50	-7	7,195	-0.10%
2020/06/03	0	0.00	2	150.25	151.50	-2	7,156	-0.03%
2020/06/02	0	0.00	3	145.17	145.00	-3	6,973	-0.04%
2020/06/01	0	0.00	1	141.00	144.00	-1	6,888	-0.01%
2020/05/29	1	138.00	0	0.00	138.00	1	6,749	0.01%
2020/05/28	0	0.00	1	139.00	139.00	-1	6,715	-0.01%
2020/05/27	1	140.00	1	141.00	141.00	0	6,761	0.00%
2020/05/26	1	140.00	1	141.00	140.00	0	6,808	0.00%
2020/05/22	1	138.00	0	0.00	138.00	1	6,852	0.01%
2020/05/21	0	0.00	3	141.17	141.50	-3	6,869	-0.04%
2020/05/20	0	0.00	10	141.50	141.00	-10	6,857	-0.15%
2020/05/19	0	140.00	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	139.00	0	0.00	138.50	2	6,829	0.03%
2020/05/14	2	142.25	2	142.00	140.00	0	6,788	0.00%
2020/05/13	0	0.00	2	139.50	140.50	-2	6,751	-0.03%
2020/05/12	3	136.67	3.3	137.40	137.00	-0.3	6,687	0.00%
2020/05/11	2	140.50	0	0.00	140.00	2	6,679	0.03%
2020/05/05	2	138.50	2	139.50	139.00	0	6,692	0.00%
2020/05/04	3	136.33	2	136.00	136.00	1	6,700	0.01%
2020/04/30	3	142.50	8	141.50	140.00	-5	6,627	-0.08%
2020/04/29	2	137.00	1	137.00	138.00	1	6,460	0.02%
2020/04/28	0	0.00	1	135.50	135.00	-1	6,480	-0.02%
2020/04/27	0	0.00	5	134.70	133.50	-5	6,652	-0.08%
2020/04/22	2	126.00	1	131.00	131.00	1	6,800	0.01%
2020/04/21	4	129.13	0	0.00	128.50	4	6,834	0.06%
2020/04/20	6	131.83	0	0.00	131.00	6	6,824	0.09%
2020/04/17	1	135.00	31.1	135.83	134.50	-30.1	6,786	-0.44%
2020/04/16	4	134.00	0	0.00	134.00	4	6,778	0.06%
2020/04/15	32	135.61	22	137.02	136.50	10	6,857	0.15%
2020/04/14	0	0.00	8	129.31	132.00	-8	6,752	-0.12%
2020/04/13	23	125.00	100	127.00	125.00	-77	6,728	-1.14%
2020/04/10	0	0.00	4	127.13	128.00	-4	6,762	-0.06%
2020/04/08	104	125.97	5	125.20	125.00	99	6,739	1.47%	大買/
2020/04/07	0	0.00	3	121.33	121.00	-3	6,709	-0.04%
2020/04/06	5	117.50	0	0.00	119.00	5	6,804	0.07%
2020/04/01	1	120.50	0	0.00	120.00	1	6,727	0.01%
2020/03/31	1	120.00	5	121.90	120.50	-4	6,725	-0.06%
2020/03/30	1	119.00	1	118.00	119.50	0	6,668	0.00%
2020/03/27	3	118.67	0	0.00	118.00	3	6,654	0.05%
2020/03/26	1	120.00	1	119.00	120.00	0	6,631	0.00%
2020/03/25	2	119.00	1	119.00	119.00	1	6,698	0.01%
2020/03/24	0	0.00	5	117.80	115.00	-5	6,667	-0.07%
2020/03/20	2	116.00	1.2	118.00	117.50	0.8	6,693	0.01%
2020/03/19	15	111.97	14	111.21	111.00	1	6,643	0.02%
2020/03/18	7	116.93	6	115.42	115.00	1	6,604	0.02%
2020/03/17	1	114.00	2	117.25	115.50	-1	6,554	-0.02%
2020/03/16	1	120.00	1	119.50	118.00	0	6,460	0.00%
2020/03/13	6.1	113.97	0	0.00	120.00	6.1	6,356	0.10%
2020/03/12	2	125.50	0	0.00	123.50	2	6,073	0.03%
2020/03/11	1	133.00	0	0.00	133.00	1	5,867	0.02%
2020/03/10	0	0.00	2	133.50	133.00	-2	5,832	-0.03%
2020/03/09	2	134.50	1	135.50	133.00	1	5,776	0.02%
2020/03/03	1	139.50	1	138.00	138.00	0	5,843	0.00%
2020/02/27	1	140.00	0	0.00	140.00	1	5,910	0.02%
2020/02/26	0	0.00	3	141.83	142.00	-3	5,842	-0.05%
2020/02/24	3	141.67	0	0.00	141.50	3	5,792	0.05%
2020/02/21	0	144.50	0	0.00	144.50	0	5,787	0.00%
2020/02/19	0	0.00	6	143.33	143.50	-6	5,833	-0.10%
2020/02/18	5	142.80	1	142.00	142.00	4	5,914	0.07%
2020/02/17	3	144.83	0	0.00	144.50	3	5,893	0.05%
2020/02/14	0	0.00	2	146.25	146.50	-2	5,939	-0.03%
2020/02/12	0	0.00	1	145.00	144.00	-1	5,916	-0.02%
2020/02/11	2	142.00	0	0.00	142.50	2	5,928	0.03%
2020/02/10	6	142.00	0	0.00	143.00	6	6,084	0.10%
2020/02/06	1	147.00	0	0.00	147.00	1	6,445	0.02%
2020/02/05	1	145.00	1	145.50	145.50	0	6,521	0.00%
2020/01/31	0	0.00	4	143.75	143.00	-4	6,656	-0.06%
2020/01/30	4	146.75	7.3	145.35	143.00	-3.3	6,897	-0.05%
2020/01/20	0	0.00	4	153.25	152.50	-4	6,756	-0.06%
2020/01/17	0	151.50	0	0.00	152.00	0	6,685	0.00%
2020/01/16	1	150.50	12	148.83	151.00	-11	6,757	-0.16%
2020/01/15	6	148.33	0	0.00	148.50	6	6,755	0.09%
2020/01/13	6	149.17	0	0.00	149.50	6	6,828	0.09%
2020/01/10	2	152.00	7	152.29	151.00	-5	6,891	-0.07%
2020/01/09	15	152.50	11	151.64	152.00	4	6,880	0.06%
2020/01/08	0	0.00	5	147.50	148.00	-5	6,866	-0.07%
2020/01/07	2	148.25	3	148.83	149.00	-1	6,885	-0.01%
2020/01/06	2	147.75	0	0.00	149.00	2	7,018	0.03%
2020/01/02	1	151.00	0	0.00	151.00	1	7,145	0.01%
2019/12/30	5	152.20	6	151.50	152.00	-1	7,322	-0.01%
2019/12/27	0	0.00	1	147.50	148.00	-1	7,179	-0.01%
2019/12/26	1	145.50	1	145.50	146.00	0	7,226	0.00%
2019/12/25	3	147.17	2	146.50	147.00	1	7,334	0.01%
2019/12/24	2	146.50	0	0.00	146.50	2	7,488	0.03%
2019/12/23	2	147.25	0	0.00	148.50	2	7,697	0.03%
2019/12/20	4	147.00	3	148.17	146.50	1	8,017	0.01%
2019/12/19	0	0.00	5	149.90	150.50	-5	8,048	-0.06%
2019/12/18	0	0.00	4	149.75	150.00	-4	8,014	-0.05%
2019/12/17	6	148.50	4	147.38	149.50	2	8,012	0.03%
2019/12/16	6	148.00	1	146.50	148.50	5	7,995	0.06%
2019/12/13	2	145.75	10	144.45	145.50	-8	7,920	-0.10%
2019/12/12	0	0.00	4	143.38	143.00	-4	7,841	-0.05%
2019/12/09	2	143.50	2	142.00	143.00	0	7,882	0.00%
2019/12/06	2	141.75	1	142.00	141.50	1	7,794	0.01%
2019/12/05	0	0.00	1	141.00	140.50	-1	7,745	-0.01%
2019/12/04	2	139.75	0	0.00	140.00	2	7,709	0.03%
2019/12/03	1	141.50	1	141.50	141.50	0	7,734	0.00%
2019/12/02	0	0.00	2	140.00	140.50	-2	7,742	-0.03%
2019/11/29	1	141.50	0	0.00	140.00	1	7,695	0.01%
2019/11/28	1	141.50	5	141.40	142.00	-4	7,588	-0.05%
2019/11/26	1	140.00	2	139.50	138.50	-1	7,516	-0.01%
2019/11/22	0	138.50	0	0.00	138.50	0	7,445	0.00%
2019/11/20	3	136.83	0	0.00	137.00	3	7,488	0.04%
2019/11/19	0	0.00	9	138.67	139.50	-9	7,466	-0.12%
2019/11/18	0	0.00	4	135.50	136.50	-4	7,375	-0.05%
2019/11/15	6	133.67	2	133.50	133.50	4	7,406	0.05%
2019/11/14	4	134.50	1	135.00	134.50	3	7,315	0.04%
2019/11/13	8	135.75	0	0.00	135.50	8	7,322	0.11%
2019/11/12	2	137.50	0	0.00	138.50	2	7,271	0.03%
2019/11/08	1	140.00	6	139.83	139.50	-5	7,220	-0.07%
2019/11/07	8	138.06	3	139.50	139.50	5	7,145	0.07%
2019/11/06	1	140.50	5	143.10	140.50	-4	6,929	-0.06%
2019/11/05	1	137.50	12	139.58	141.00	-11	6,785	-0.16%
2019/11/04	2	135.00	0	0.00	134.50	2	6,596	0.03%
2019/10/31	1	135.00	0	0.00	134.00	1	6,637	0.02%
2019/10/30	0	0.00	1	134.00	135.50	-1	6,636	-0.02%
2019/10/29	15	135.07	2	134.25	134.00	13	6,593	0.20%
2019/10/28	0	0.00	1	140.50	140.50	-1	6,289	-0.02%
2019/10/25	1	139.00	4	139.63	139.50	-3	6,228	-0.05%
2019/10/24	0	0.00	19	139.18	139.50	-19	6,184	-0.31%
2019/10/23	0	0.00	1	137.50	137.50	-1	6,128	-0.02%
2019/10/18	1	135.03	4	135.63	136.50	-3	5,989	-0.05%
2019/10/15	0	0.00	2	132.50	133.00	-2	5,871	-0.03%
2019/10/14	2	133.25	1	133.00	133.00	1	5,856	0.02%
2019/10/09	10	128.25	1	128.50	127.00	9	5,664	0.16%
2019/10/08	1	131.50	0	0.00	131.50	1	5,447	0.02%
2019/10/07	0	134.00	0	0.00	133.50	0	5,436	0.00%
2019/10/04	5	131.70	0	0.00	131.50	5	5,370	0.09%
2019/10/03	1	133.00	0	0.00	133.00	1	5,228	0.02%
2019/10/02	3	134.33	0	0.00	134.50	3	5,192	0.06%
2019/10/01	3	133.17	1	134.00	134.00	2	5,106	0.04%
2019/09/27	14	132.75	2	132.75	132.50	12	4,987	0.24%
2019/09/26	17	135.56	1	134.50	134.00	16	4,848	0.33%
2019/09/25	11	137.95	1	138.00	136.00	10	4,679	0.21%
2019/09/24	2	144.00	0	0.00	143.00	2	4,409	0.05%
2019/09/23	1	146.00	2	146.00	146.00	-1	4,318	-0.02%
2019/09/20	1	147.50	0	0.00	145.50	1	4,329	0.02%
2019/09/19	0	0.00	1	147.50	148.50	-1	4,250	-0.02%
2019/09/18	7	146.14	1	147.00	146.50	6	4,300	0.14%
2019/09/10	1	147.00	0	0.00	146.50	1	4,514	0.02%
2019/09/06	0	0.00	1	147.50	148.50	-1	4,603	-0.02%
2019/08/26	1	145.00	0	0.00	145.00	1	4,872	0.02%
2019/08/23	1	149.00	1	148.50	148.50	0	4,880	0.00%
2019/08/20	0	151.50	1	151.00	152.00	-1	5,325	-0.02%
2019/08/19	1	148.50	0	0.00	148.00	1	5,406	0.02%
2019/08/16	1	147.00	0	0.00	146.50	1	5,531	0.02%
2019/08/08	0	150.50	0	0.00	150.50	0	5,799	0.00%
2019/08/07	0	0.00	1	150.00	149.50	-1	5,834	-0.02%
2019/08/06	1	147.00	2	146.00	148.50	-1	5,902	-0.02%
2019/08/01	4	155.50	0	0.00	153.00	4	5,810	0.07%
2019/07/30	0	0.00	1	149.50	149.00	-1	5,719	-0.02%
2019/07/23	1	148.50	0	0.00	149.50	1	5,877	0.02%
2019/07/17	1	150.50	0	0.00	150.00	1	5,804	0.02%
2019/07/12	0	0.00	0.1	152.00	151.00	-0.1	5,673	0.00%
2019/07/10	0	0.00	2	151.50	151.50	-2	5,659	-0.04%
2019/07/08	0	154.00	0	0.00	154.00	0	5,758	0.00%
2019/07/03	3	153.50	0	0.00	152.00	3	5,980	0.05%
2019/07/02	0	0.00	1	155.00	155.00	-1	6,103	-0.02%
2019/07/01	1	160.50	4	160.13	160.50	-3	6,084	-0.05%
2019/06/26	1	153.50	0	0.00	153.00	1	6,104	0.02%
2019/06/17	0	0.00	11	153.00	153.00	-11	6,239	-0.18%
2019/06/13	0	0.00	1	151.50	150.50	-1	6,326	-0.02%
2019/06/10	0	151.50	1	151.00	151.50	-1	6,602	-0.01%
2019/05/30	2	144.00	0	0.00	142.50	2	6,859	0.03%
2019/05/23	0	0.00	4	136.50	136.50	-4	6,779	-0.06%
2019/05/22	3	141.00	0	0.00	140.50	3	6,709	0.04%
2019/05/21	2	143.50	0	0.00	143.00	2	6,750	0.03%
2019/05/16	1	148.00	7	145.50	144.00	-6	6,741	-0.09%
2019/05/15	1	148.50	0	0.00	147.50	1	6,796	0.01%
2019/05/10	6	149.75	0	0.00	150.50	6	6,939	0.09%
2019/05/09	6	152.25	0	0.00	151.00	6	6,955	0.09%
2019/05/08	0	156.00	0	0.00	155.50	0	6,990	0.00%
2019/05/07	10	155.50	10	155.50	155.50	0	6,969	0.00%
2019/05/02	1	159.50	1	159.50	159.50	0	7,058	0.00%
2019/04/26	0	161.00	0	0.00	161.00	0	7,221	0.00%
2019/04/22	1	159.50	0	0.00	160.00	1	7,772	0.01%
2019/04/15	1	162.00	1	162.00	162.00	0	8,716	0.00%
2019/04/10	0	0.00	1.1	165.45	166.00	-1.1	8,729	-0.01%
2019/04/09	1	164.00	0	0.00	164.00	1	8,641	0.01%
2019/04/08	0	164.00	2	164.25	165.00	-2	8,634	-0.02%
2019/04/02	1	157.00	0	0.00	157.50	1	8,453	0.01%
2019/03/27	0	0.00	1	162.00	162.50	-1	8,437	-0.01%
2019/03/26	0	161.00	1	161.00	162.00	-1	8,422	-0.01%
2019/03/25	1	156.50	0	0.00	156.00	1	8,371	0.01%
2019/03/21	0	0.00	7	159.71	160.50	-7	8,304	-0.08%
2019/03/20	0	0.00	5.1	155.49	155.50	-5.1	8,223	-0.06%
2019/03/18	0	0.00	1	151.50	151.50	-1	8,092	-0.01%
2019/03/13	1	148.00	0	0.00	148.00	1	7,944	0.01%
2019/03/12	5	145.30	0	0.00	144.00	5	7,799	0.06%
2019/03/08	0	151.00	0	0.00	150.50	0	7,599	0.00%
2019/03/06	1	154.50	2	152.75	154.50	-1	7,897	-0.01%
2019/03/05	0	0.00	1	152.50	153.50	-1	7,930	-0.01%
2019/03/04	2	157.50	6	158.58	157.00	-4	7,920	-0.05%
2019/02/27	0.1	153.00	1	155.00	153.50	-0.9	7,718	-0.01%
2019/02/26	1	152.50	0	152.50	152.50	1	7,707	0.01%
2019/02/22	0	154.00	0	0.00	154.00	0	7,763	0.00%
2019/02/21	0.1	154.00	2	155.00	155.00	-1.9	7,759	-0.02%
2019/02/19	0	0.00	1	152.50	152.50	-1	7,654	-0.01%
2019/02/18	4	154.50	0	0.00	154.00	4	7,663	0.05%
2019/02/15	0.1	154.50	2	154.50	155.00	-1.9	7,685	-0.02%
2019/02/14	6	156.00	0	0.00	154.50	6	7,670	0.08%
2019/02/12	1	153.50	1	152.50	153.00	0	7,515	0.00%
2019/02/11	0.1	151.00	1	153.50	151.50	-0.9	7,536	-0.01%
2019/01/30	0	0.00	6	151.25	151.00	-6	7,521	-0.08%
2019/01/29	2	148.25	1	148.50	149.00	1	7,570	0.01%
2019/01/28	0.1	151.50	2	153.00	152.00	-1.9	7,533	-0.03%
2019/01/25	0	0.00	1	154.00	154.00	-1	7,685	-0.01%
2019/01/24	1	153.50	1	152.50	152.50	0	7,789	0.00%
2019/01/22	0	151.00	0	0.00	151.50	0	8,212	0.00%
2019/01/21	1.1	152.37	0	0.00	152.00	1.1	8,306	0.01%
2019/01/17	1	153.00	0	0.00	150.00	1	8,329	0.01%
2019/01/16	0	149.00	0	0.00	149.50	0	8,293	0.00%
2019/01/15	1.1	149.00	2	147.75	150.00	-0.9	8,237	-0.01%
2019/01/09	0	144.00	2	143.25	144.50	-2	7,862	-0.03%
2019/01/08	3.1	140.80	2.6	139.81	140.50	0.5	7,698	0.01%
2019/01/07	2	136.00	6	136.75	138.00	-4	7,555	-0.05%
2019/01/04	0	0.00	4	130.88	131.00	-4	7,460	-0.05%
2019/01/03	0	0.00	3	130.00	130.00	-3	7,520	-0.04%
2019/01/02	0.1	128.00	0	0.00	127.00	0.1	7,561	0.00%
2018/12/28	0	129.00	1	129.00	129.50	-1	7,724	-0.01%
2018/12/27	1.1	126.60	0	0.00	127.50	1.1	7,887	0.01%
2018/12/26	1	126.00	0	0.00	126.00	1	7,971	0.01%
2018/12/24	2	128.00	0	0.00	128.00	2	8,272	0.02%
2018/12/22	0	0.00	1	128.50	128.50	-1	8,506	-0.01%
2018/12/21	4.1	130.31	4	129.50	128.00	0.1	9,013	0.00%
2018/12/20	2	133.50	3	133.17	133.00	-1	9,149	-0.01%
2018/12/19	0	0.00	1	132.00	132.50	-1	9,063	-0.01%
2018/12/18	1	129.50	2.2	131.45	132.00	-1.2	9,055	-0.01%
2018/12/17	0.1	130.50	0	0.00	131.00	0.1	9,118	0.00%
2018/12/14	0	0.00	1	131.50	131.50	-1	9,179	-0.01%
2018/12/13	0	0.00	1	131.00	131.00	-1	9,134	-0.01%
2018/12/11	0	128.00	0	0.00	128.00	0	9,172	0.00%
2018/12/10	0.1	127.00	0	0.00	126.50	0.1	9,250	0.00%
2018/12/07	2	127.00	0	0.00	127.50	2	9,297	0.02%
2018/12/06	0	0.00	3	125.50	127.50	-3	9,369	-0.03%
2018/12/04	0	129.50	1	129.00	130.00	-1	9,435	-0.01%
2018/12/03	1.1	128.65	2	129.25	130.00	-0.9	9,468	-0.01%
2018/11/30	1	128.04	0	0.00	130.00	1	9,397	0.01%
2018/11/29	1	130.00	2	131.00	128.50	-1	9,248	-0.01%
2018/11/28	0	128.50	5	128.50	128.00	-5	9,158	-0.05%
2018/11/27	0.1	126.50	0	0.00	126.50	0.1	9,194	0.00%
2018/11/26	1	123.49	1	123.00	122.00	0	9,369	0.00%
2018/11/22	1	122.00	0	0.00	121.00	1	10,201	0.01%
2018/11/21	1.1	125.05	0	0.00	125.50	1.1	10,420	0.01%
2018/11/20	1	126.00	1	125.50	125.50	0	10,316	0.00%
2018/11/19	11	127.45	10	127.50	127.50	1	10,278	0.01%
2018/11/16	2	127.00	0	0.00	128.50	2	10,284	0.02%
2018/11/15	0.1	128.00	2	126.50	127.50	-1.9	10,238	-0.02%
2018/11/13	2	125.50	6	127.83	129.00	-4	10,116	-0.04%
2018/11/09	1	127.50	2	128.75	128.00	-1	10,063	-0.01%
2018/11/08	0.1	129.00	0	0.00	130.00	0.1	10,040	0.00%
2018/11/07	0	0.00	1	130.00	130.00	-1	10,001	-0.01%
2018/11/06	4	127.25	2	126.25	127.50	2	9,993	0.02%
2018/11/05	5	127.90	3	128.50	129.00	2	9,888	0.02%
2018/11/02	8.1	127.64	2	128.00	129.00	6.1	9,831	0.06%
2018/11/01	2	131.00	3	130.83	130.00	-1	9,705	-0.01%
2018/10/31	0	0.00	3	128.83	130.00	-3	9,490	-0.03%
2018/10/30	12.2	123.28	18	124.00	125.00	-5.8	9,097	-0.06%
2018/10/29	1.2	119.50	1	119.50	119.50	0.2	8,878	0.00%
2018/10/26	4	121.13	6	121.00	121.50	-2	8,811	-0.02%
2018/10/25	3	121.17	3	121.83	121.50	0	8,785	0.00%
2018/10/24	8.1	121.58	8	121.88	123.00	0.1	8,712	0.00%
2018/10/23	2	120.50	1	121.00	120.00	1	8,660	0.01%
2018/10/22	5.1	121.13	5	121.60	122.50	0.1	8,704	0.00%
2018/10/19	0	119.50	2	117.50	118.50	-2	8,672	-0.02%
2018/10/18	0.1	119.50	0	0.00	119.50	0.1	8,657	0.00%
2018/10/17	1	119.50	0	0.00	117.00	1	8,641	0.01%
2018/10/16	0.1	119.50	0	0.00	119.00	0.1	8,558	0.00%
2018/10/15	2	117.00	0	0.00	117.00	2	8,498	0.02%
2018/10/12	2	117.50	4	116.00	118.50	-2	8,417	-0.02%
2018/10/11	3.1	111.35	1	111.00	111.50	2.1	8,264	0.03%
2018/10/08	3	115.67	0	0.00	114.50	3	8,002	0.04%
2018/10/05	2	117.75	2	121.00	118.50	0	7,868	0.00%
2018/10/04	0	124.00	0	0.00	123.50	0	7,750	0.00%
2018/10/03	1	125.50	2	125.00	125.00	-1	7,668	-0.01%
2018/10/02	0	0.00	1	127.00	128.00	-1	7,578	-0.01%
2018/10/01	1	130.00	1	131.00	129.50	0	7,478	0.00%
2018/09/28	5	131.10	8	131.25	131.00	-3	7,307	-0.04%
2018/09/27	0	125.00	37	125.19	125.50	-37	6,958	-0.53%
2018/09/26	1	120.00	0	0.00	119.50	1	6,730	0.01%
2018/09/25	0	0.00	31	120.00	120.00	-31	6,701	-0.46%
2018/09/20	0	120.50	0	0.00	120.00	0	6,626	0.00%
2018/09/19	0	0.00	2	120.00	119.50	-2	6,571	-0.03%
2018/09/17	0	0.00	2	120.25	120.00	-2	6,529	-0.03%
2018/09/11	0	119.00	1	118.50	118.50	-1	6,300	-0.02%
2018/09/10	0.1	119.50	0	0.00	119.50	0.1	6,288	0.00%
2018/09/07	0	0.00	2	120.50	120.50	-2	6,297	-0.03%
2018/09/06	0	0.00	6	121.33	121.50	-6	6,211	-0.10%
2018/09/04	0	0.00	1	122.50	124.00	-1	6,157	-0.02%
2018/09/03	0	0.00	2.5	122.30	121.50	-2.5	6,137	-0.04%
2018/08/31	1	122.50	2	124.00	123.00	-1	6,083	-0.02%
2018/08/30	4	121.38	3	120.50	121.00	1	5,859	0.02%
2018/08/29	3	117.17	4	119.38	118.50	-1	5,525	-0.02%
2018/08/28	1	112.00	21	109.21	112.00	-20	4,938	-0.40%
2018/08/27	5.1	105.01	0	0.00	105.50	5.1	4,668	0.11%
2018/08/24	16	104.38	0	0.00	104.50	16	4,706	0.34%
2018/08/22	0.1	106.00	0	0.00	106.00	0.1	4,803	0.00%
2018/08/20	0	0.00	1	105.50	105.00	-1	4,785	-0.02%
2018/08/17	30	104.00	0	0.00	105.00	30	4,808	0.62%
2018/08/16	11	103.68	0	0.00	103.00	11	4,784	0.23%
2018/08/15	1	105.50	0	0.00	105.50	1	4,796	0.02%
2018/08/13	0	0.00	6	105.50	105.00	-6	4,806	-0.12%
2018/08/10	0	0.00	1	106.50	106.00	-1	4,780	-0.02%
2018/08/08	0.1	109.50	0	0.00	109.50	0.1	4,738	0.00%
2018/08/03	2	107.25	0	0.00	108.00	2	4,818	0.04%
2018/08/02	1	107.00	0	0.00	106.50	1	4,838	0.02%
2018/07/31	0	107.00	0	0.00	106.50	0	4,848	0.00%
2018/07/30	0	105.50	0	0.00	104.50	0	4,968	0.00%
2018/07/27	0	108.50	0	0.00	108.00	0	4,951	0.00%
2018/07/25	0	0.00	3	104.00	103.50	-3	5,140	-0.06%
2018/07/23	0	0.00	1	104.50	104.00	-1	5,378	-0.02%
2018/07/20	0.1	104.00	0	0.00	103.50	0.1	5,499	0.00%
2018/07/18	0.5	105.00	0	0.00	105.00	0.5	5,671	0.01%
2018/07/17	10.1	102.00	0	0.00	102.00	10.1	5,749	0.17%
2018/07/16	12	104.00	0	0.00	104.00	12	5,822	0.21%
2018/07/13	3	104.50	1	103.50	105.00	2	5,909	0.03%
2018/07/11	1	102.00	0	0.00	102.50	1	5,949	0.02%
2018/07/09	1.1	102.06	0	0.00	102.00	1.1	6,078	0.02%
2018/07/06	4	99.30	0	0.00	99.20	4	6,187	0.06%
2018/07/05	0.1	99.90	2	98.45	98.90	-1.9	6,144	-0.03%
2018/07/04	2.1	101.52	0	0.00	101.50	2.1	6,001	0.03%
2018/07/02	1	105.00	0	0.00	104.50	1	5,999	0.02%
2018/06/27	0.1	108.50	0	0.00	107.50	0.1	5,882	0.00%
2018/06/26	0.1	109.00	0	0.00	108.00	0.1	5,854	0.00%
2018/06/22	0.1	111.00	0	0.00	110.50	0.1	5,854	0.00%
2018/06/21	0.1	111.50	0	0.00	110.50	0.1	5,847	0.00%
2018/06/19	2	111.25	0	0.00	110.50	2	6,028	0.03%
2018/06/14	2	115.00	0	0.00	114.00	2	6,025	0.03%
2018/06/13	0	0.00	3	116.83	117.00	-3	6,070	-0.05%
2018/06/11	0	0.00	1	116.50	116.50	-1	6,112	-0.02%
2018/06/06	10	113.00	10	113.00	113.00	0	6,038	0.00%
2018/06/04	1	113.50	1	114.50	114.50	0	6,145	0.00%
2018/06/01	2	114.25	1	114.50	114.50	1	6,148	0.02%
2018/05/31	3	112.33	0	0.00	111.00	3	6,123	0.05%
2018/05/23	1	113.00	0	0.00	112.50	1	6,122	0.02%
2018/05/21	0	0.00	11	115.55	117.50	-11	6,146	-0.18%
2018/05/18	2	114.00	0	0.00	114.00	2	6,069	0.03%
2018/05/17	1	115.00	0	0.00	113.50	1	6,104	0.02%
2018/05/15	0	116.00	0	0.00	115.00	0	6,121	0.00%
2018/05/14	1.1	115.06	0	0.00	115.50	1.1	6,168	0.02%
2018/05/11	1	114.00	10	115.50	114.00	-9	6,146	-0.15%
2018/05/10	5	114.30	1	115.50	115.00	4	6,092	0.07%
2018/05/08	6	115.50	1	115.00	114.50	5	6,026	0.08%
2018/05/07	1	112.50	1	112.00	112.00	0	5,916	0.00%
2018/05/04	11	102.09	12	106.46	107.00	-1	5,781	-0.02%
2018/05/03	20	104.25	0	0.00	104.00	20	5,706	0.35%
2018/04/30	1	108.00	0	0.00	108.00	1	5,522	0.02%
2018/04/27	6	109.58	0	0.00	110.00	6	5,526	0.11%
2018/04/25	2	111.75	0	0.00	111.50	2	5,573	0.04%
2018/04/24	1	111.00	10	111.00	111.50	-9	5,640	-0.16%
2018/04/23	14	113.86	0	0.00	114.50	14	5,572	0.25%
2018/04/19	3	120.00	0	0.00	120.00	3	5,458	0.05%
2018/04/18	3	118.83	0	0.00	120.00	3	5,417	0.06%
2018/04/17	0	0.00	2	120.00	120.00	-2	5,419	-0.04%
2018/04/16	2	121.25	0	0.00	121.50	2	5,386	0.04%
2018/04/13	13.1	120.73	0	0.00	120.50	13.1	5,338	0.24%
2018/04/12	1	123.00	1	122.50	123.50	0	5,212	0.00%
2018/04/11	1	128.00	0	0.00	126.50	1	5,060	0.02%
2018/04/10	10.1	127.50	0	0.00	127.50	10.1	5,064	0.20%
2018/04/09	1	127.50	0	0.00	127.50	1	5,109	0.02%
2018/03/29	0	0.00	1	129.00	130.00	-1	5,147	-0.02%
2018/03/28	2	129.25	0	0.00	128.50	2	5,137	0.04%
2018/03/27	1	130.50	1	131.00	131.50	0	5,139	0.00%
2018/03/26	10	126.50	0	0.00	127.00	10	5,070	0.20%
2018/03/23	6	127.58	1	128.50	128.00	5	4,954	0.10%
2018/03/22	1	133.00	0	0.00	130.00	1	4,823	0.02%
2018/03/21	2	133.00	0	0.00	132.50	2	4,751	0.04%
2018/03/20	1	132.00	0	0.00	132.00	1	4,792	0.02%
2018/03/19	10	134.50	0	0.00	134.50	10	4,704	0.21%
2018/03/16	2	136.00	0	0.00	136.00	2	4,649	0.04%
2018/03/14	2	136.50	0	0.00	136.50	2	4,574	0.04%
2018/03/13	10	136.50	0	0.00	137.00	10	4,595	0.22%
2018/03/12	1.1	135.53	0	0.00	135.50	1.1	4,581	0.02%
2018/03/02	1	137.00	0	0.00	138.00	1	4,494	0.02%
2018/02/27	0	0.00	1	140.00	139.00	-1	4,674	-0.02%
2018/02/26	6	139.42	0	0.00	139.50	6	4,733	0.13%
2018/02/22	1	137.00	0	0.00	137.50	1	4,908	0.02%
2018/02/12	1	135.00	0	0.00	135.00	1	4,873	0.02%
2018/02/07	2	137.50	0	0.00	137.00	2	4,959	0.04%
2018/02/06	2	139.50	1	136.00	138.50	1	4,932	0.02%
2018/02/01	2	147.00	1	148.00	147.00	1	4,923	0.02%
2018/01/31	0	0.00	1	145.50	147.00	-1	5,023	-0.02%
2018/01/30	0	146.00	2	146.00	146.00	-2	5,010	-0.04%
2018/01/29	3	145.83	2	145.00	146.50	1	5,007	0.02%
2018/01/24	0	0.00	1	147.00	148.00	-1	5,101	-0.02%
2018/01/23	1.1	150.23	0	0.00	147.50	1.1	5,113	0.02%
2018/01/22	1	148.00	4	146.63	149.00	-3	4,988	-0.06%
2018/01/19	0	0.00	1	144.00	144.50	-1	4,846	-0.02%
2018/01/16	0	140.00	1	140.00	140.00	-1	4,687	-0.02%
2018/01/12	11	136.45	0	0.00	136.50	11	4,699	0.23%
2018/01/11	1	136.50	0	0.00	136.50	1	4,674	0.02%
2018/01/08	0	0.00	0.3	141.00	140.50	-0.3	4,941	-0.01%
2018/01/04	0	139.50	0	0.00	139.00	0	5,129	0.00%
2018/01/03	10	139.50	0	0.00	139.00	10	5,157	0.19%