台達電 (2308)-康和-仁愛券商分點個股進出

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
320.5
漲跌
▼0.5
漲幅
-0.16%
成交量
9,162張
產業
上市電子零組件類股
2198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－康和-仁愛券商分點個股進出

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

康和-仁愛券商分點個股進出
康和-仁愛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
2024/04/30	3.1	322.85	2	322.75	320.50	1.1	11,552	0.01%
2024/04/29	1	318.50	4	321.88	321.00	-3	11,523	-0.03%
2024/04/26	1	315.00	10	313.70	315.00	-9	11,528	-0.08%
2024/04/25	0.1	306.00	0	310.00	306.00	0.1	11,440	0.00%
2024/04/24	1	298.52	0	0.00	304.00	1	11,454	0.01%
2024/04/23	0	297.44	0.1	296.50	297.50	-0.1	11,630	0.00%
2024/04/22	0	300.50	2	298.25	300.00	-2	11,707	-0.02%
2024/04/19	2.3	303.86	5	302.20	298.50	-2.7	11,655	-0.02%
2024/04/18	4.1	304.91	3	309.00	309.00	1.1	11,503	0.01%
2024/04/17	1.2	296.04	0	0.00	300.50	1.2	11,382	0.01%
2024/04/16	4.3	296.88	3	298.50	293.00	1.3	11,428	0.01%
2024/04/15	3.3	309.21	0	0.00	308.00	3.3	11,364	0.03%
2024/04/12	2.3	317.62	0	0.00	317.00	2.3	11,250	0.02%
2024/04/11	4.2	319.09	2	320.50	319.50	2.2	11,177	0.02%
2024/04/10	4	331.88	0	0.00	328.00	4	10,983	0.04%
2024/04/09	1	335.00	1.4	333.62	334.00	-0.4	10,950	0.00%
2024/04/08	33	340.52	1	334.50	334.00	32	10,910	0.29%
2024/04/03	3.3	333.49	3	332.17	332.00	0.3	10,795	0.00%
2024/04/02	7	331.07	7	338.07	338.00	0	10,773	0.00%
2024/04/01	0	0.00	1	339.50	334.50	-1	10,704	-0.01%
2024/03/29	12	345.46	0.1	346.50	341.00	11.9	10,582	0.11%
2024/03/27	4.1	343.22	1	345.50	341.50	3.1	10,303	0.03%
2024/03/26	6	345.67	24.1	346.74	343.50	-18.1	10,120	-0.18%
2024/03/25	5	358.40	5.5	353.86	352.50	-0.5	9,830	-0.01%
2024/03/22	11.6	356.60	30.9	352.61	358.00	-19.3	9,577	-0.20%
2024/03/21	20.1	329.82	6.7	331.91	338.00	13.5	8,616	0.16%
2024/03/20	1.3	315.54	2.5	317.80	316.00	-1.3	8,247	-0.02%
2024/03/19	0.1	319.50	5.6	316.89	320.00	-5.5	8,104	-0.07%
2024/03/18	2	304.25	1	304.50	306.00	1	7,874	0.01%
2024/03/15	5	304.70	0	0.00	303.00	5	7,937	0.06%
2024/03/14	2	311.00	0	0.00	310.50	2	7,801	0.03%
2024/03/13	1.1	312.73	6	315.08	314.50	-4.9	7,698	-0.06%
2024/03/12	1	311.50	0	0.00	312.50	1	7,540	0.01%
2024/03/11	5.3	306.88	2.2	309.09	308.00	3.1	7,417	0.04%
2024/03/08	23	313.63	8.2	308.49	312.00	14.9	7,338	0.20%
2024/03/07	0.3	297.46	2.2	298.91	297.00	-1.9	6,824	-0.03%
2024/03/06	1	292.00	3	295.50	295.00	-2	6,725	-0.03%
2024/03/05	1	292.49	1.1	290.64	290.50	-0.1	6,720	0.00%
2024/03/04	3.2	296.25	2	295.50	293.50	1.2	6,654	0.02%
2024/03/01	2.7	294.00	0	0.00	293.50	2.7	6,504	0.04%
2024/02/29	0	0.00	1	291.50	294.50	-1	6,488	-0.02%
2024/02/27	2.2	289.86	2	289.75	289.00	0.2	6,458	0.00%
2024/02/26	1	294.00	0	0.00	295.00	1	6,412	0.02%
2024/02/23	5.1	293.11	1	293.50	292.50	4.1	6,404	0.06%
2024/02/22	0.1	292.59	0	0.00	293.50	0.1	6,351	0.00%
2024/02/21	0	291.50	0.1	291.00	291.00	0	6,340	0.00%
2024/02/20	0	0.00	3	292.00	292.50	-3	6,320	-0.05%
2024/02/19	1	292.00	0	293.25	292.00	1	6,335	0.02%
2024/02/16	2	290.50	1	290.01	291.50	1	6,385	0.02%
2024/02/15	1.1	283.55	0	0.00	284.50	1.1	6,357	0.02%
2024/02/02	1	287.50	0	0.00	286.00	1	6,115	0.02%
2024/02/01	3	283.66	1	284.00	285.00	2	6,110	0.03%
2024/01/31	3.1	281.50	24	281.00	280.00	-20.9	6,117	-0.34%
2024/01/30	3	287.67	0.1	287.00	286.00	2.9	5,976	0.05%
2024/01/29	0	292.50	1	292.50	293.00	-1	6,004	-0.02%
2024/01/26	1	287.50	0.1	289.50	287.50	0.9	6,080	0.01%
2024/01/25	3.2	285.33	0	0.00	284.00	3.2	6,156	0.05%
2024/01/24	1	294.97	1	290.50	289.00	0	6,165	0.00%
2024/01/23	5	293.51	10	292.50	293.50	-5	6,207	-0.08%
2024/01/22	2.1	290.30	1	290.50	291.00	1.1	6,166	0.02%
2024/01/19	0.1	283.75	3	282.33	285.00	-2.9	6,104	-0.05%
2024/01/18	2.2	277.83	0	0.00	277.00	2.2	6,107	0.04%
2024/01/17	12.3	284.46	0	0.00	279.50	12.3	6,057	0.20%
2024/01/16	5.3	289.61	1	289.00	289.50	4.3	5,892	0.07%
2024/01/15	0.2	296.00	0	0.00	295.50	0.2	5,752	0.00%
2024/01/12	1	292.02	1.1	294.00	293.50	-0.1	5,865	0.00%
2024/01/11	1.1	292.28	1	293.50	293.00	0.1	5,862	0.00%
2024/01/10	0.1	290.35	0	0.00	291.00	0.1	5,843	0.00%
2024/01/09	1.2	306.04	0	0.00	295.50	1.2	5,702	0.02%
2024/01/08	0	308.50	0	0.00	306.00	0	5,582	0.00%
2024/01/05	0	307.00	0	0.00	304.50	0	5,659	0.00%
2024/01/04	1	304.50	0	0.00	304.00	1	5,688	0.02%
2024/01/03	1	304.52	0	0.00	304.50	1	5,779	0.02%
2024/01/02	0.2	309.52	0	0.00	310.00	0.2	5,754	0.00%
2023/12/29	1	311.50	0	0.00	313.50	1	5,791	0.02%
2023/12/28	0.1	314.00	0	315.00	313.00	0.1	5,826	0.00%
2023/12/27	1.1	312.95	0.5	313.50	313.00	0.6	5,883	0.01%
2023/12/26	0	308.00	0	0.00	310.50	0	5,907	0.00%
2023/12/22	0	306.00	0	0.00	305.50	0	6,004	0.00%
2023/12/20	0	0.00	1.2	306.08	305.50	-1.2	6,150	-0.02%
2023/12/19	0.1	303.53	0	0.00	302.50	0.1	6,138	0.00%
2023/12/18	1	308.50	0	0.00	307.00	1	6,178	0.02%
2023/12/15	0	0.00	1	314.50	313.00	-1	6,146	-0.02%
2023/12/14	0.1	305.25	1	306.00	305.50	-0.9	6,008	-0.01%
2023/12/13	0.1	302.50	0	0.00	303.00	0.1	6,011	0.00%
2023/12/12	3.3	302.16	0	0.00	301.00	3.3	5,999	0.05%
2023/12/08	3	313.50	1	312.50	312.50	2	5,941	0.03%
2023/12/07	0.1	311.50	0	0.00	311.00	0.1	5,973	0.00%
2023/12/06	0.1	311.50	0	0.00	310.00	0.1	6,025	0.00%
2023/12/05	0.1	314.00	0	0.00	310.50	0.1	6,011	0.00%
2023/12/04	0.1	319.50	0	0.00	320.50	0.1	5,951	0.00%
2023/12/01	0	0.00	1	319.00	319.50	-1	6,001	-0.02%
2023/11/30	1	316.50	0	0.00	316.50	1	5,996	0.02%
2023/11/28	0	0.00	1	318.50	318.50	-1	5,893	-0.02%
2023/11/27	0	0.00	0	314.50	314.50	0	5,879	0.00%
2023/11/24	0	0.00	1	319.99	316.50	-1	5,880	-0.02%
2023/11/22	1	307.50	0	0.00	307.50	1	5,845	0.02%
2023/11/21	0.1	310.36	1	310.50	310.50	-0.9	5,871	-0.01%
2023/11/15	0	0.00	0	306.50	306.50	0	5,902	0.00%
2023/11/13	0.1	302.50	0	0.00	299.50	0.1	5,947	0.00%
2023/11/10	1	300.00	1	304.50	303.50	0	5,980	0.00%
2023/11/09	0	0.00	4	301.50	302.00	-4	6,035	-0.07%
2023/11/08	0	301.29	0	0.00	301.00	0	6,034	0.00%
2023/11/07	0	0.00	11	305.50	306.00	-11	6,042	-0.18%
2023/11/06	0.1	309.00	0	0.00	308.00	0.1	6,106	0.00%
2023/11/03	0	0.00	2	304.50	304.00	-2	6,010	-0.03%
2023/11/02	1	294.50	4.3	296.61	298.50	-3.3	5,943	-0.06%
2023/11/01	4.2	287.35	1	287.00	287.00	3.2	5,924	0.05%
2023/10/31	1	292.99	0	0.00	290.50	1	5,931	0.02%
2023/10/30	0.3	296.58	0	0.00	295.00	0.3	6,209	0.00%
2023/10/27	2.3	295.91	0.2	301.00	295.00	2.1	6,405	0.03%
2023/10/26	3.2	300.06	1	300.51	298.00	2.2	6,666	0.03%
2023/10/25	2	306.50	3	305.00	305.50	-1	6,654	-0.02%
2023/10/24	1	304.00	1	304.50	308.00	0	6,595	0.00%
2023/10/23	0	310.00	0	0.00	309.50	0	6,543	0.00%
2023/10/20	4.1	309.54	0	0.00	309.00	4.1	6,628	0.06%
2023/10/19	0	316.00	0	0.00	317.50	0	6,545	0.00%
2023/10/18	2	318.26	3	318.67	317.50	-1	6,589	-0.01%
2023/10/16	0.3	327.00	0	0.00	325.00	0.3	6,623	0.00%
2023/10/13	3.1	329.99	1	328.50	328.50	2.1	6,669	0.03%
2023/10/12	1	337.00	1	336.00	336.00	0	6,647	0.00%
2023/10/11	3	339.67	0.1	337.73	338.50	2.9	6,721	0.04%
2023/10/06	2	339.50	0	0.00	337.50	2	6,828	0.03%
2023/10/05	2	337.00	1	339.50	338.00	1	6,899	0.01%
2023/10/04	0.1	333.50	0	0.00	333.00	0.1	6,942	0.00%
2023/10/03	2	335.75	1	338.00	336.50	1	6,933	0.01%
2023/10/02	1	335.50	3	335.17	335.50	-2	6,932	-0.03%
2023/09/27	0	323.00	0	0.00	323.00	0	7,075	0.00%
2023/09/26	5.2	328.93	0	0.00	326.50	5.2	7,120	0.07%
2023/09/25	4	336.38	9	336.11	336.50	-5	7,247	-0.07%
2023/09/22	1	323.00	0	0.00	328.50	1	7,260	0.01%
2023/09/21	2.1	324.00	0	0.00	325.00	2.1	7,321	0.03%
2023/09/19	0	329.00	0	0.00	330.50	0	7,372	0.00%
2023/09/18	2	332.75	0	0.00	330.50	2	7,598	0.03%
2023/09/15	1	336.50	1	340.00	340.00	0	7,762	0.00%
2023/09/14	0	0.00	3	336.83	338.00	-3	7,877	-0.04%
2023/09/13	1	330.00	0	0.00	331.50	1	8,001	0.01%
2023/09/12	0.2	332.17	0	0.00	332.50	0.2	8,360	0.00%
2023/09/11	4.1	333.37	0	0.00	331.50	4.1	8,651	0.05%
2023/09/08	0	0.00	1	340.00	340.00	-1	8,860	-0.01%
2023/09/07	0.1	343.50	0	344.25	343.00	0	9,100	0.00%
2023/09/06	0	0.00	2	350.00	345.00	-2	9,296	-0.02%
2023/09/05	0	0.00	1	348.00	348.50	-1	9,306	-0.01%
2023/09/04	2	345.00	2	347.75	346.00	0	9,405	0.00%
2023/09/01	1	346.50	0	0.00	346.00	1	9,557	0.01%
2023/08/31	0	0.00	0	345.50	346.00	0	9,592	0.00%
2023/08/29	3.1	343.84	3	345.00	346.50	0.1	9,712	0.00%
2023/08/25	0.2	348.00	0	0.00	345.50	0.2	9,795	0.00%
2023/08/24	0	356.00	1	354.50	357.00	-1	9,803	-0.01%
2023/08/23	0	0.00	0	349.50	348.00	0	9,787	0.00%
2023/08/22	0	349.50	0	0.00	349.50	0	9,963	0.00%
2023/08/21	0	343.50	1	340.00	343.00	-1	10,001	-0.01%
2023/08/18	6.4	337.70	3	337.33	341.50	3.4	9,988	0.03%
2023/08/17	0	0.00	1	345.50	348.00	-1	9,892	-0.01%
2023/08/15	0	0.00	1	353.00	351.50	-1	9,831	-0.01%
2023/08/14	0	352.50	0	0.00	350.50	0	9,822	0.00%
2023/08/10	1.1	349.09	2	349.50	351.50	-0.9	9,791	-0.01%
2023/08/09	1.1	356.23	0	0.00	357.50	1.1	9,727	0.01%
2023/08/08	1	362.50	0	0.00	360.50	1	9,738	0.01%
2023/08/07	1	364.00	0.1	365.00	363.50	1	9,713	0.01%
2023/08/04	4	355.51	2	361.25	361.50	2	9,620	0.02%
2023/08/02	35.1	376.78	4.8	361.54	361.00	30.3	9,505	0.32%
2023/08/01	6	372.16	5	374.90	372.50	1	9,159	0.01%
2023/07/31	7	371.71	3	374.83	365.50	4	8,946	0.04%
2023/07/28	0	0.00	2	365.75	366.50	-2	8,651	-0.02%
2023/07/27	1.1	363.74	0	0.00	358.50	1.1	8,573	0.01%
2023/07/26	0.1	363.00	0	0.00	360.50	0.1	8,666	0.00%
2023/07/25	0	0.00	8.1	366.05	364.00	-8.1	8,722	-0.09%
2023/07/24	0	0.00	0.8	356.00	361.00	-0.8	8,664	-0.01%
2023/07/21	0	360.50	0	0.00	359.50	0	8,724	0.00%
2023/07/20	0	0.00	1	358.50	356.50	-1	8,725	-0.01%
2023/07/19	3.3	358.38	0.8	356.50	357.00	2.5	8,726	0.03%
2023/07/17	1	368.47	0	0.00	368.50	1	8,665	0.01%
2023/07/14	1.1	363.76	0	0.00	368.00	1.1	8,671	0.01%
2023/07/13	2	370.00	11	373.95	370.50	-9	8,592	-0.10%
2023/07/12	2	363.50	3	362.50	363.00	-1	8,481	-0.01%
2023/07/11	0	0.00	2	357.25	359.50	-2	8,712	-0.02%
2023/07/10	2	350.50	1	350.50	348.50	1	8,663	0.01%
2023/07/07	3.2	348.41	6.3	348.24	348.00	-3.2	8,645	-0.04%
2023/07/06	5	356.20	1.4	357.43	354.00	3.6	8,604	0.04%
2023/07/05	5	367.00	6	367.67	366.00	-1	8,456	-0.01%
2023/07/04	8	363.56	6.1	367.05	367.00	1.9	8,386	0.02%
2023/07/03	15	359.50	9	354.22	362.50	6	8,333	0.07%
2023/06/30	4	340.88	2	342.75	344.50	2	8,191	0.02%
2023/06/29	1	353.89	1	349.00	349.50	0	8,124	0.00%
2023/06/28	2	346.50	0	0.00	347.00	2	8,085	0.02%
2023/06/27	9	349.78	4	348.25	345.00	5	8,099	0.06%
2023/06/26	11.1	348.00	18	347.58	348.00	-6.9	8,031	-0.09%
2023/06/21	4.1	363.77	1	365.50	364.00	3.1	7,849	0.04%
2023/06/20	6.1	370.44	0	0.00	369.00	6.1	7,663	0.08%
2023/06/19	2.2	370.68	5	372.20	375.50	-2.8	7,520	-0.04%
2023/06/16	8	375.88	9	377.50	371.50	-1	7,356	-0.01%
2023/06/15	7	369.79	4	367.00	370.00	3	6,961	0.04%
2023/06/14	2	350.75	2	353.75	353.00	0	6,673	0.00%
2023/06/13	2	345.25	17	344.41	343.00	-15	6,422	-0.23%
2023/06/12	9	333.00	7	336.57	336.00	2	6,199	0.03%
2023/06/09	5	323.80	0	0.00	323.00	5	6,062	0.08%
2023/06/08	1	330.00	1	327.01	325.00	0	6,008	0.00%
2023/06/07	15	327.27	9.1	326.48	328.50	5.9	5,959	0.10%
2023/06/05	0	0.00	1	319.00	319.50	-1	5,826	-0.02%
2023/06/02	2	314.25	0	0.00	315.00	2	5,989	0.03%
2023/06/01	2	316.50	0	0.00	316.50	2	5,949	0.03%
2023/05/29	2	318.00	0	0.00	315.50	2	5,880	0.03%
2023/05/26	8	316.69	14	316.14	318.00	-6	5,899	-0.10%
2023/05/25	0	308.00	0	305.00	308.00	0	5,791	0.00%
2023/05/22	0	305.50	0	0.00	305.50	0	5,764	0.00%
2023/05/19	0	0.00	1	308.00	306.50	-1	5,779	-0.02%
2023/05/18	5	306.80	2	307.75	306.50	3	5,779	0.05%
2023/05/17	0	0.00	1	305.50	305.00	-1	5,729	-0.02%
2023/05/16	0	0.00	0	301.00	300.50	0	5,684	0.00%
2023/05/15	0	0.00	1	301.00	300.50	-1	5,704	-0.02%
2023/05/12	0.1	298.14	0	0.00	297.50	0.1	5,716	0.00%
2023/05/11	0.1	298.14	0	0.00	297.00	0.1	5,780	0.00%
2023/05/10	1	305.50	1	305.00	301.50	0	5,829	0.00%
2023/05/09	1	304.00	1	306.50	304.00	0	5,846	0.00%
2023/05/08	0	0.00	0.2	305.50	305.50	-0.2	5,872	0.00%
2023/05/05	0	0.00	0.3	303.50	303.00	-0.3	5,953	0.00%
2023/05/04	2	304.00	0	304.50	304.00	2	6,033	0.03%
2023/05/03	0	0.00	2	299.00	298.50	-2	6,051	-0.03%
2023/05/02	0	0.00	5	298.00	298.00	-5	6,157	-0.08%
2023/04/28	12	297.63	0	0.00	300.00	12	6,268	0.19%
2023/04/27	9	296.78	0	298.00	295.50	9	6,235	0.14%
2023/04/26	1	294.50	4	292.50	294.00	-3	6,241	-0.05%
2023/04/25	2.3	297.60	0	0.00	297.00	2.3	6,177	0.04%
2023/04/21	4	303.50	1	302.00	303.00	3	6,200	0.05%
2023/04/20	0	306.50	0	309.50	306.50	0	6,150	0.00%
2023/04/19	0.1	309.74	1	310.00	305.50	-0.9	6,182	-0.01%
2023/04/18	0	310.00	3	310.17	307.50	-3	6,219	-0.05%
2023/04/17	1	309.50	15	310.07	310.00	-14	6,239	-0.22%
2023/04/14	11	313.86	16	312.00	314.50	-5	6,200	-0.08%
2023/04/13	6	300.00	2.2	300.00	300.50	3.8	5,923	0.06%
2023/04/12	22	300.07	1.1	298.50	298.50	20.9	5,907	0.35%
2023/04/11	0	297.00	4	298.50	299.00	-4	5,890	-0.07%
2023/04/07	4	294.13	1	294.00	294.00	3	5,841	0.05%
2023/04/06	2	294.00	2	295.25	294.50	0	5,812	0.00%
2023/03/31	0	0.00	1	299.50	301.00	-1	5,773	-0.02%
2023/03/30	0	0.00	0.2	295.50	295.50	-0.2	5,729	0.00%
2023/03/29	0	297.50	0	0.00	295.50	0	5,736	0.00%
2023/03/28	0	298.00	0	0.00	298.50	0	5,722	0.00%
2023/03/24	0	0.00	4	299.50	300.50	-4	5,686	-0.07%
2023/03/23	1	291.50	1	294.50	294.50	0	5,641	0.00%
2023/03/22	0	295.00	1.2	296.00	295.00	-1.2	5,693	-0.02%
2023/03/21	0	292.50	1	294.00	293.00	-1	5,745	-0.02%
2023/03/20	0	0.00	0	288.50	287.50	0	5,733	0.00%
2023/03/17	1	287.00	0	288.50	286.50	1	5,758	0.02%
2023/03/16	1.1	286.55	0	0.00	286.50	1.1	5,757	0.02%
2023/03/15	0	0.00	3	290.00	289.00	-3	5,803	-0.05%
2023/03/14	4	285.50	4	284.88	285.00	0	5,821	0.00%
2023/03/13	1	290.01	0	292.50	292.00	1	5,739	0.02%
2023/03/10	5	290.30	1	291.00	290.00	4	5,743	0.07%
2023/03/09	0	296.25	0	0.00	295.50	0	5,756	0.00%
2023/03/08	5	298.50	0	299.00	298.50	5	5,826	0.09%
2023/03/07	0	0.00	6	301.84	301.50	-6	5,820	-0.10%
2023/03/06	0.2	290.00	0	0.00	290.00	0.2	5,662	0.00%
2023/03/02	0.1	288.00	0	0.00	289.50	0.1	5,714	0.00%
2023/03/01	2	283.01	2	287.03	289.50	0	5,716	0.00%
2023/02/24	3	287.17	0	0.00	286.50	3	5,699	0.05%
2023/02/23	1	290.01	0	0.00	290.00	1	5,649	0.02%
2023/02/22	2	291.50	0	0.00	290.00	2	5,588	0.04%
2023/02/21	0	297.50	0	0.00	297.50	0	5,550	0.00%
2023/02/17	0	295.00	0	0.00	294.50	0	5,784	0.00%
2023/02/16	0	0.00	2	298.00	299.00	-2	5,823	-0.03%
2023/02/15	0	293.50	0	0.00	293.00	0	5,936	0.00%
2023/02/13	0	294.50	1	295.00	294.00	-1	5,943	-0.02%
2023/02/10	0	0.00	2	294.25	294.00	-2	5,965	-0.03%
2023/02/09	5	291.81	0	0.00	292.00	5	5,975	0.08%
2023/02/06	0	0.00	0	297.50	297.00	0	5,927	0.00%
2023/02/03	0	0.00	2	300.75	301.50	-2	5,966	-0.03%
2023/02/02	30	296.50	1	297.00	298.00	29	5,943	0.49%
2023/02/01	0	0.00	3	293.67	294.50	-3	5,918	-0.05%
2023/01/31	1	289.99	0	0.00	289.00	1	5,901	0.02%
2023/01/30	4	285.25	0	0.00	288.50	4	5,870	0.07%
2023/01/17	0	0.00	2	285.50	286.00	-2	5,796	-0.03%
2023/01/13	0	0.00	0	279.50	277.50	0	5,821	0.00%
2023/01/12	0	280.00	0	0.00	277.00	0	5,840	0.00%
2023/01/11	0	286.00	0	285.08	286.00	0	5,798	0.00%
2023/01/09	0	0.00	1	279.00	283.00	-1	5,912	-0.02%
2023/01/06	3.2	273.72	0	0.00	272.00	3.2	5,888	0.05%
2023/01/05	0	280.00	0	0.00	278.50	0	5,870	0.00%
2023/01/04	0	284.00	0	0.00	284.00	0	5,910	0.00%
2023/01/03	2	284.75	0	0.00	285.50	2	6,007	0.03%
2022/12/30	0	0.00	1	287.50	286.50	-1	6,022	-0.02%
2022/12/28	10	282.20	10	283.30	282.50	0	6,219	0.00%
2022/12/27	0	0.00	0	285.50	284.00	0	6,224	0.00%
2022/12/26	0	281.00	0	0.00	282.00	0	6,244	0.00%
2022/12/23	2	280.01	0	0.00	281.00	2	6,314	0.03%
2022/12/21	0.1	284.00	0	0.00	283.50	0.1	6,394	0.00%
2022/12/20	0.2	286.00	0	0.00	283.00	0.2	6,408	0.00%
2022/12/19	1	290.00	0	0.00	290.00	1	6,432	0.02%
2022/12/16	0.1	291.50	0	291.00	291.00	0	6,428	0.00%
2022/12/12	0	293.00	0	0.00	293.50	0	6,268	0.00%
2022/12/09	0.1	294.00	0	0.00	294.50	0.1	6,337	0.00%
2022/12/08	0	0.00	0.1	290.00	294.50	-0.1	6,341	0.00%
2022/12/07	2	296.47	0	0.00	294.50	2	6,355	0.03%
2022/12/06	0.1	299.00	0	0.00	301.00	0.1	6,334	0.00%
2022/12/02	0.1	304.50	0	0.00	305.00	0.1	6,404	0.00%
2022/12/01	0.2	305.00	8	305.38	305.00	-7.8	6,403	-0.12%
2022/11/30	0	0.00	2	300.75	302.00	-2	6,349	-0.03%
2022/11/28	2.2	294.36	3	293.17	293.00	-0.8	6,246	-0.01%
2022/11/25	1	301.00	4	303.00	302.00	-3	6,239	-0.05%
2022/11/24	8	300.00	7	299.71	302.00	1	6,203	0.02%
2022/11/23	1.3	295.38	2	296.00	295.50	-0.7	6,181	-0.01%
2022/11/22	1	291.99	0	0.00	293.50	1	6,208	0.02%
2022/11/21	1	290.51	0	0.00	293.50	1	6,198	0.02%
2022/11/18	0	0.00	1	295.00	293.00	-1	6,158	-0.02%
2022/11/16	0	289.00	1	290.00	288.50	-1	6,191	-0.02%
2022/11/15	2	289.25	4	289.75	293.00	-2	6,108	-0.03%
2022/11/14	1	286.50	0	285.50	285.50	1	5,980	0.02%
2022/11/11	0	282.50	7	281.50	283.50	-7	5,919	-0.12%
2022/11/10	3	270.50	0	0.00	271.00	3	5,787	0.05%
2022/11/08	0	0.00	3	274.83	274.00	-3	5,811	-0.05%
2022/11/03	0	0.00	1	265.50	267.00	-1	5,942	-0.02%
2022/11/02	2	268.25	2	269.74	268.50	0	5,982	0.00%
2022/10/27	1	260.00	0	0.00	258.00	1	5,946	0.02%
2022/10/26	0	257.00	0	0.00	256.00	0	6,026	0.00%
2022/10/25	1	254.08	0	0.00	259.50	1	5,989	0.02%
2022/10/24	2	267.25	0	0.00	268.50	2	5,924	0.03%
2022/10/21	0	267.00	0	0.00	267.00	0	6,001	0.00%
2022/10/20	1	264.99	0	0.00	265.50	1	5,987	0.02%
2022/10/18	2.1	271.05	1	274.00	272.50	1.1	5,938	0.02%
2022/10/14	0	0.00	1	271.00	266.00	-1	5,871	-0.02%
2022/10/13	3	268.50	0	0.00	268.00	3	5,867	0.05%
2022/10/12	0	272.00	2	274.25	272.00	-2	5,811	-0.03%
2022/10/11	3.1	265.36	0.2	263.00	264.50	2.9	5,770	0.05%
2022/10/07	1	274.50	0	0.00	275.00	1	5,720	0.02%
2022/10/06	0	0.00	4	277.00	278.50	-4	5,778	-0.07%
2022/10/05	0	0.00	2.1	268.71	269.50	-2.1	5,777	-0.04%
2022/09/30	0	249.00	0	0.00	253.00	0	5,806	0.00%
2022/09/29	0	0.00	0	254.00	252.50	0	5,831	0.00%
2022/09/28	1	255.00	0	0.00	252.00	1	5,843	0.02%
2022/09/26	1	259.00	1	260.50	260.50	0	5,877	0.00%
2022/09/22	1	266.54	0	0.00	270.00	1	5,978	0.02%
2022/09/20	1	271.00	0	0.00	271.00	1	6,062	0.02%
2022/09/15	0	0.00	0	270.50	270.50	0	6,167	0.00%
2022/09/14	0	0.00	1	270.00	268.00	-1	6,154	-0.02%
2022/09/12	0.1	268.82	1	269.00	270.00	-0.9	6,119	-0.02%
2022/09/08	0	0.00	0.2	265.72	268.00	-0.2	6,155	0.00%
2022/09/07	1	255.00	0	0.00	257.00	1	6,129	0.02%
2022/09/06	1	257.00	0	0.00	257.50	1	6,134	0.02%
2022/09/02	1	254.00	0	0.00	255.00	1	6,164	0.02%
2022/09/01	0.1	256.98	2	258.75	258.50	-1.9	6,131	-0.03%
2022/08/29	0.1	262.49	0	0.00	262.50	0.1	6,025	0.00%
2022/08/23	0	266.00	2	265.50	266.00	-2	5,986	-0.03%
2022/08/22	0	269.07	0	0.00	269.50	0	5,968	0.00%
2022/08/19	0	0.00	3	271.00	272.50	-3	5,988	-0.05%
2022/08/18	0	0.00	1	271.00	272.50	-1	5,984	-0.02%
2022/08/17	0	0.00	0.3	272.40	272.50	-0.3	6,006	0.00%
2022/08/16	0	0.00	0.1	271.50	272.50	-0.1	5,963	0.00%
2022/08/15	0	0.00	3	271.83	274.00	-3	5,951	-0.05%
2022/08/12	3	266.50	1	267.00	267.00	2	5,913	0.03%
2022/08/11	1.1	268.10	0	0.00	272.50	1.1	5,864	0.02%
2022/08/10	0	0.00	1	270.00	272.00	-1	5,811	-0.02%
2022/08/09	0.1	264.00	0	0.00	265.00	0.1	5,751	0.00%
2022/08/08	1	264.50	5	264.50	264.50	-4	5,692	-0.07%
2022/08/05	1	263.00	0.1	263.00	262.50	1	5,722	0.02%
2022/08/04	7	263.36	0	0.00	261.00	7	5,712	0.12%
2022/08/02	1	254.00	2	255.50	258.50	-1	5,541	-0.02%
2022/08/01	0.1	258.50	0	0.00	258.50	0.1	5,448	0.00%
2022/07/28	0	0.00	2	263.25	262.00	-2	5,405	-0.04%
2022/07/27	0	0.00	1	252.00	254.00	-1	5,264	-0.02%
2022/07/22	0	247.00	200	247.83	248.00	-200	5,269	-3.80%	大賣/鉅額交易
2022/07/20	0.1	249.00	0	0.00	249.00	0.1	5,328	0.00%
2022/07/15	0.1	242.00	1	244.43	245.00	-0.9	5,331	-0.02%
2022/07/14	1.2	241.48	15	243.80	239.50	-13.9	5,273	-0.26%
2022/07/13	2	240.75	3	241.50	239.50	-1	5,153	-0.02%
2022/07/12	0	230.00	0	0.00	231.00	0	5,004	0.00%
2022/07/11	0	229.50	0	0.00	229.50	0	4,953	0.00%
2022/07/08	2	225.25	3	226.17	227.50	-1	4,938	-0.02%
2022/07/07	0	0.00	1	222.00	221.00	-1	4,883	-0.02%
2022/07/06	4.1	213.67	0	0.00	210.50	4.1	4,852	0.08%
2022/07/05	0.1	221.50	0	0.00	220.50	0.1	4,823	0.00%
2022/07/04	3	217.00	0	0.00	219.00	3	4,779	0.06%
2022/07/01	5	220.00	0	0.00	221.50	5	4,772	0.10%
2022/06/30	1	222.00	0	0.00	221.50	1	4,734	0.02%
2022/06/28	2	236.00	0	0.00	236.00	2	4,659	0.04%
2022/06/27	0.2	238.00	1	238.00	236.50	-0.9	4,642	-0.02%
2022/06/24	0	0.00	1	238.00	239.00	-1	4,593	-0.02%
2022/06/23	0	0.00	1	234.00	234.00	-1	4,512	-0.02%
2022/06/21	0	231.00	1	228.00	232.50	-1	4,482	-0.02%
2022/06/20	5	220.00	0	0.00	220.00	5	4,455	0.11%
2022/06/17	1	219.00	1	223.50	227.00	0	4,446	0.00%
2022/06/15	2	224.75	0	0.00	225.00	2	4,488	0.04%
2022/06/14	0	229.00	0	0.00	228.50	0	4,547	0.00%
2022/06/13	1	228.00	0	0.00	228.00	1	4,603	0.02%
2022/06/09	0	0.00	1	234.50	235.00	-1	4,652	-0.02%
2022/06/07	1	232.00	0	0.00	233.00	1	4,895	0.02%
2022/05/30	0	0.00	1	235.00	238.50	-1	5,154	-0.02%
2022/05/27	0	231.50	3	229.33	231.50	-3	5,161	-0.06%
2022/05/25	1	220.00	0	0.00	222.50	1	5,406	0.02%
2022/05/24	2	220.00	0	0.00	220.00	2	5,433	0.04%
2022/05/23	0	227.00	0	0.00	225.00	0	5,443	0.00%
2022/05/20	0	0.00	2	225.50	226.50	-2	5,468	-0.04%
2022/05/19	3.1	222.03	0	0.00	222.00	3.1	5,431	0.06%
2022/05/18	0	0.00	3	230.17	231.00	-3	5,396	-0.06%
2022/05/13	1	217.50	0.2	220.00	221.00	0.8	5,479	0.01%
2022/05/11	1	222.03	0.1	224.00	223.50	0.9	5,557	0.02%
2022/05/10	0	0.00	1	222.00	226.50	-1	5,575	-0.02%
2022/05/06	6.6	233.61	0	0.00	234.00	6.6	5,644	0.12%
2022/05/05	1	240.50	0	0.00	241.00	1	5,662	0.02%
2022/05/03	1	248.00	0	0.00	242.50	1	5,723	0.02%
2022/04/28	0	0.00	3	246.17	246.50	-3	5,688	-0.05%
2022/04/26	1	250.01	3	246.67	252.00	-2	5,658	-0.04%
2022/04/25	2.6	236.80	0	0.00	236.50	2.6	5,558	0.05%
2022/04/22	1	247.00	0	0.00	246.00	1	5,492	0.02%
2022/04/13	0	256.00	0	0.00	255.50	0	5,895	0.00%
2022/04/11	1	254.00	0	0.00	250.50	1	6,165	0.02%
2022/03/31	1	269.00	1	269.00	268.50	0	6,046	0.00%
2022/03/30	0	0.00	1	267.50	268.00	-1	6,023	-0.02%
2022/03/28	1	261.50	0	0.00	265.00	1	5,983	0.02%
2022/03/25	0	0.00	1.1	268.98	268.00	-1.1	5,976	-0.02%
2022/03/23	0	264.50	0.1	263.00	264.50	0	5,966	0.00%
2022/03/22	2	261.00	1	264.00	262.00	1	6,010	0.02%
2022/03/17	1	258.50	1.1	260.50	260.50	-0.1	5,919	0.00%
2022/03/16	0	0.00	1	250.50	249.00	-1	5,902	-0.02%
2022/03/15	0.3	251.50	0	0.00	251.50	0.3	5,896	0.01%
2022/03/11	0	262.00	2.1	258.43	262.00	-2.1	5,846	-0.04%
2022/03/10	0	0.00	3	253.00	254.50	-3	5,727	-0.05%
2022/03/08	4	239.88	0	0.00	235.50	4	5,627	0.07%
2022/03/02	0	0.00	0.1	255.00	255.00	-0.1	5,469	0.00%
2022/02/25	2	248.50	1.2	249.42	246.50	0.8	5,352	0.01%
2022/02/24	0	0.00	0.1	255.00	253.50	-0.1	5,188	0.00%
2022/02/23	1	259.50	0	0.00	259.00	1	5,124	0.02%
2022/02/16	0	260.00	0	0.00	258.50	0	5,301	0.00%
2022/02/14	4	259.88	0	0.00	256.00	4	5,230	0.08%
2022/01/25	1	266.00	0	0.00	269.00	1	5,366	0.02%
2022/01/24	0.1	272.00	0	0.00	272.00	0.1	5,462	0.00%
2022/01/21	0.1	272.09	0	0.00	272.50	0.1	5,584	0.00%
2022/01/20	0.5	271.50	0	0.00	272.50	0.5	5,662	0.01%
2022/01/18	0.1	275.50	0	0.00	274.00	0.1	5,689	0.00%
2022/01/14	0	0.00	1	268.50	271.50	-1	5,829	-0.02%
2022/01/13	0.1	277.00	0.5	277.00	277.00	-0.4	5,810	-0.01%
2022/01/12	0	0.00	0.1	285.00	282.00	-0.1	5,855	0.00%
2022/01/07	0	284.50	0	0.00	283.00	0	6,036	0.00%
2022/01/06	0	0.00	1	287.50	291.00	-1	6,082	-0.02%
2022/01/05	2.1	294.60	3	296.17	290.50	-0.9	6,030	-0.01%
2022/01/04	0	0.00	2	292.25	297.00	-2	5,941	-0.03%
2022/01/03	0	0.00	1.1	280.09	282.00	-1.1	5,736	-0.02%
2021/12/30	1	276.00	0.1	275.74	275.00	0.9	5,703	0.02%
2021/12/29	0	0.00	1	278.00	278.00	-1	5,763	-0.02%
2021/12/28	2	278.25	1	278.00	277.50	1	5,852	0.02%
2021/12/27	0	0.00	3.7	275.59	275.50	-3.7	5,913	-0.06%
2021/12/24	0	0.00	1.6	270.81	270.50	-1.6	5,941	-0.03%
2021/12/23	0	270.00	1	269.50	270.00	-1	6,021	-0.02%
2021/12/21	0	266.50	0	0.00	266.00	0	6,143	0.00%
2021/12/16	0.1	266.50	0	0.00	266.00	0.1	6,256	0.00%
2021/12/15	1	267.00	0	0.00	267.50	1	6,311	0.02%
2021/12/14	1	268.00	0	0.00	269.00	1	6,378	0.02%
2021/12/13	0	270.00	0	0.00	270.00	0	6,378	0.00%
2021/12/10	0	0.00	3	271.00	271.00	-3	6,400	-0.05%
2021/12/09	0	0.00	3	267.33	269.00	-3	6,351	-0.05%
2021/12/08	0	0.00	0	264.00	261.00	0	6,361	0.00%
2021/12/03	0.1	262.00	0	0.00	261.50	0.1	6,370	0.00%
2021/12/02	0	0.00	0	260.00	261.50	0	6,385	0.00%
2021/11/26	0.1	254.50	0	0.00	252.00	0.1	6,397	0.00%
2021/11/23	1	255.00	0	0.00	255.00	1	6,547	0.02%
2021/11/22	0	259.00	0	0.00	259.00	0	6,572	0.00%
2021/11/19	0	0.00	0.2	261.00	261.00	-0.2	6,626	0.00%
2021/11/18	0.2	261.00	1	260.00	260.00	-0.9	6,633	-0.01%
2021/11/17	0.2	260.61	0	0.00	261.50	0.2	6,621	0.00%
2021/11/12	1	260.00	1	263.00	261.00	0	6,832	0.00%
2021/11/11	1	259.50	0	0.00	259.00	1	6,996	0.01%
2021/11/09	0	0.00	1	266.00	266.00	-1	7,005	-0.01%
2021/11/05	0	0.00	6	259.25	262.00	-6	6,943	-0.09%
2021/11/04	0	0.00	1.1	253.86	253.50	-1.1	6,851	-0.02%
2021/11/03	2	247.25	0	0.00	247.00	2	6,809	0.03%
2021/11/02	7	256.43	0	0.00	252.00	7	6,775	0.10%
2021/11/01	0	0.00	5	255.00	257.50	-5	6,677	-0.07%
2021/10/29	8.3	246.66	3.2	249.31	245.00	5.1	6,571	0.08%
2021/10/27	5	245.10	0	0.00	244.50	5	6,488	0.08%
2021/10/26	0.1	246.00	0	0.00	244.50	0.1	6,511	0.00%
2021/10/25	1	242.50	1	243.50	242.50	0	6,487	0.00%
2021/10/22	4.5	246.39	3	248.00	244.00	1.5	6,498	0.02%
2021/10/21	3	254.83	0	0.00	253.00	3	6,467	0.05%
2021/10/20	1.1	256.14	1	255.50	254.50	0.1	6,446	0.00%
2021/10/19	0	0.00	3	255.83	259.00	-3	6,348	-0.05%
2021/10/18	0.1	245.50	2	247.25	249.50	-1.9	6,260	-0.03%
2021/10/15	0.1	241.00	1	235.00	240.00	-0.9	6,152	-0.01%
2021/10/14	4.1	241.54	0	0.00	235.50	4.1	6,115	0.07%
2021/10/12	0	0.00	10	246.50	247.00	-10	6,208	-0.16%
2021/10/07	10	251.00	0	0.00	248.50	10	6,677	0.15%
2021/10/05	0	0.00	1	245.00	245.00	-1	6,788	-0.01%
2021/10/04	1	240.00	1	239.00	240.00	0	6,716	0.00%
2021/09/29	2	247.50	1	248.50	248.50	1	6,538	0.02%
2021/09/28	0	254.00	0	0.00	252.50	0	6,485	0.00%
2021/09/27	4	257.25	0	0.00	258.00	4	6,500	0.06%
2021/09/24	0	0.00	1	266.00	260.00	-1	6,478	-0.02%
2021/09/23	2	252.50	0	0.00	251.50	2	6,459	0.03%
2021/09/22	2	249.50	0	0.00	250.00	2	6,483	0.03%
2021/09/17	1.4	255.48	0	0.00	256.00	1.4	6,393	0.02%
2021/09/15	1	259.05	0	0.00	258.00	1	6,445	0.02%
2021/09/14	0	0.00	90	264.00	263.50	-90	6,418	-1.40%
2021/09/13	0.2	265.50	0	0.00	263.50	0.2	6,446	0.00%
2021/09/10	0	0.00	1	267.00	269.00	-1	6,413	-0.02%
2021/09/08	0.1	270.00	0	0.00	270.50	0.1	6,523	0.00%
2021/09/06	0	0.00	1	274.00	273.50	-1	6,572	-0.02%
2021/09/02	1.1	267.10	1	270.00	268.50	0.1	6,505	0.00%
2021/09/01	2	271.50	1	269.50	272.00	1	6,509	0.02%
2021/08/31	5.3	268.45	0	0.00	270.50	5.3	6,447	0.08%
2021/08/27	0	279.00	0	0.00	279.00	0	6,324	0.00%
2021/08/26	1	276.00	0	0.00	276.50	1	6,330	0.02%
2021/08/25	0	0.00	1	275.00	277.50	-1	6,329	-0.02%
2021/08/24	1.1	270.91	0	0.00	268.00	1.1	6,301	0.02%
2021/08/23	0	271.50	1	270.50	270.00	-1	6,332	-0.02%
2021/08/20	6	269.58	0	0.00	263.00	6	6,313	0.10%
2021/08/19	2	269.50	1	272.00	269.00	1	6,388	0.02%
2021/08/17	2.2	268.96	2	263.25	262.00	0.2	6,120	0.00%
2021/08/16	0	0.00	2	277.00	279.00	-2	5,946	-0.03%
2021/08/12	2	275.75	1	279.00	276.50	1	6,034	0.02%
2021/08/09	0	281.00	0	0.00	281.50	0	6,164	0.00%
2021/08/03	1.1	285.23	0	0.00	287.50	1.1	6,696	0.02%
2021/08/02	3	286.33	0	0.00	287.00	3	6,630	0.05%
2021/07/30	1	287.00	0	0.00	287.00	1	6,670	0.01%
2021/07/29	1	291.00	1	292.00	291.50	0	6,744	0.00%
2021/07/27	1	292.01	0	0.00	292.00	1	6,954	0.01%
2021/07/22	2	304.50	1	312.00	303.00	1	7,307	0.01%
2021/07/21	0	306.00	0	0.00	306.00	0	7,336	0.00%
2021/07/20	3	299.83	2.7	300.81	300.00	0.3	7,312	0.00%
2021/07/19	3	308.00	1.6	307.72	308.00	1.4	7,352	0.02%
2021/07/16	0	0.00	1	317.50	319.50	-1	7,368	-0.01%
2021/07/15	4.3	324.23	3	330.17	320.50	1.3	7,429	0.02%
2021/07/14	2.2	321.05	11.4	317.82	323.00	-9.2	7,510	-0.12%
2021/07/13	0	0.00	2	304.75	307.00	-2	7,306	-0.03%
2021/07/12	0	299.50	1	299.00	299.50	-1	7,147	-0.01%
2021/07/09	0	0.00	2	294.50	295.00	-2	7,204	-0.03%
2021/07/08	3	299.67	0	0.00	301.50	3	7,236	0.04%
2021/07/06	0	0.00	1	302.50	303.50	-1	7,341	-0.01%
2021/07/05	1	304.50	0	0.00	304.00	1	7,396	0.01%
2021/07/02	0	0.00	1	305.00	299.00	-1	7,426	-0.01%
2021/06/30	1	301.50	2	302.25	303.00	-1	7,452	-0.01%
2021/06/29	0	0.00	4	299.25	299.50	-4	7,513	-0.05%
2021/06/28	0	0.00	1	296.00	297.00	-1	7,553	-0.01%
2021/06/25	0	0.00	243	295.90	295.00	-243	7,636	-3.18%	大賣/鉅額交易
2021/06/24	2.3	290.13	0	0.00	290.00	2.3	7,589	0.03%
2021/06/21	1	294.01	0.5	295.00	294.00	0.5	7,547	0.01%
2021/06/18	1	299.50	0	0.00	299.50	1	7,535	0.01%
2021/06/17	1	299.50	0	0.00	299.50	1	7,434	0.01%
2021/06/16	1	302.00	2.2	303.00	303.00	-1.2	7,548	-0.02%
2021/06/15	2	303.25	1	303.00	302.00	1	7,627	0.01%
2021/06/11	0	296.00	12	296.08	296.50	-12	7,614	-0.16%
2021/06/07	0	0.00	1	296.50	297.00	-1	8,083	-0.01%
2021/06/04	0	0.00	11	296.95	297.00	-11	8,210	-0.13%
2021/06/03	1	297.50	0	0.00	297.00	1	8,421	0.01%
2021/06/02	0	0.00	9	297.50	298.50	-9	8,510	-0.11%
2021/06/01	0	0.00	6	296.75	297.00	-6	8,612	-0.07%
2021/05/31	0	0.00	2.3	292.49	296.00	-2.3	8,755	-0.03%
2021/05/28	1	290.00	3	291.67	291.50	-2	8,813	-0.02%
2021/05/27	1	284.00	1	290.50	293.50	0	8,955	0.00%
2021/05/26	0	0.00	1	290.50	290.00	-1	9,116	-0.01%
2021/05/25	1	288.00	4	288.13	290.00	-3	9,278	-0.03%
2021/05/24	1	283.00	2	283.00	285.00	-1	9,379	-0.01%
2021/05/21	4	284.89	10	287.90	289.00	-6	9,496	-0.06%
2021/05/20	2	277.00	9	279.44	281.00	-7	9,525	-0.07%
2021/05/19	65	273.53	2	273.50	273.50	63	9,565	0.66%
2021/05/18	3	270.50	1	272.00	274.50	2	9,817	0.02%
2021/05/17	0	0.00	5	261.50	266.50	-5	10,280	-0.05%
2021/05/13	3.1	267.10	5	264.80	264.50	-1.9	10,530	-0.02%
2021/05/12	2.2	259.02	3	259.50	265.00	-0.8	10,497	-0.01%
2021/05/11	8.2	272.98	0	0.00	271.00	8.2	10,427	0.08%
2021/05/10	0.1	290.00	1	295.00	287.50	-0.9	10,349	-0.01%
2021/05/07	2	291.00	4	291.13	293.50	-2	10,556	-0.02%
2021/05/06	4.5	278.58	5	283.40	283.00	-0.5	10,604	0.00%
2021/05/05	4.3	286.24	5	290.30	283.50	-0.7	10,605	-0.01%
2021/05/04	7.2	295.93	18	298.06	291.50	-10.8	10,601	-0.10%
2021/05/03	0	0.00	13	306.15	306.50	-13	10,520	-0.12%
2021/04/29	9	307.17	5.1	309.75	302.50	3.9	10,571	0.04%
2021/04/28	1	304.00	3.6	302.90	305.50	-2.6	10,525	-0.02%
2021/04/27	1	297.00	6	299.75	302.00	-5	10,594	-0.05%
2021/04/26	1	297.00	3	299.17	298.00	-2	10,649	-0.02%
2021/04/23	3	294.19	3	296.33	297.00	0	11,017	0.00%
2021/04/22	5	296.90	35	296.54	293.00	-30	11,200	-0.27%
2021/04/21	5	302.60	1	301.50	301.00	4	11,269	0.04%
2021/04/20	7.1	308.13	24	306.27	307.50	-16.9	11,321	-0.15%
2021/04/19	0	0.00	3	297.00	298.00	-3	11,243	-0.03%
2021/04/16	2	293.25	1	296.00	296.50	1	11,421	0.01%
2021/04/15	2	288.75	0	0.00	295.50	2	11,843	0.02%
2021/04/14	2.1	292.38	11	289.27	291.50	-8.9	12,150	-0.07%
2021/04/13	1	293.00	4	295.13	292.00	-3	12,554	-0.02%
2021/04/12	4.1	291.95	2	291.75	291.00	2.1	12,759	0.02%
2021/04/09	0	0.00	10	298.65	299.00	-10	12,786	-0.08%
2021/04/08	2	297.75	11	298.18	297.00	-9	12,809	-0.07%
2021/04/07	0	0.00	5.1	296.88	298.50	-5.1	12,818	-0.04%
2021/04/06	8	299.38	3	300.33	298.00	5	12,773	0.04%
2021/04/01	114	293.91	5	294.10	295.50	109	12,726	0.86%	大買/鉅額交易
2021/03/31	5	291.20	3	292.67	288.00	2	12,593	0.02%
2021/03/30	16	290.13	5	291.60	292.50	11	12,538	0.09%
2021/03/29	0	0.00	1	288.00	288.00	-1	12,459	-0.01%
2021/03/25	1.1	280.83	0	0.00	284.00	1.1	12,538	0.01%
2021/03/24	1	283.50	2	286.25	285.50	-1	12,556	-0.01%
2021/03/22	0	287.00	1	287.00	287.00	-1	12,608	-0.01%
2021/03/19	1	283.00	0	0.00	283.00	1	12,739	0.01%
2021/03/18	2	287.25	1	290.50	288.00	1	12,699	0.01%
2021/03/17	0	282.00	6.1	283.41	284.00	-6.1	12,670	-0.05%
2021/03/16	1	282.01	1.2	282.42	282.00	-0.2	12,653	0.00%
2021/03/15	2.2	279.55	1	279.00	277.50	1.2	12,623	0.01%
2021/03/12	2.1	281.76	9	281.50	282.00	-6.9	12,679	-0.05%
2021/03/11	4.2	276.56	3	279.50	281.50	1.2	12,777	0.01%
2021/03/10	0	269.25	1	267.00	265.00	-1	12,730	-0.01%
2021/03/09	4.2	262.59	9	263.56	263.50	-4.8	12,665	-0.04%
2021/03/08	7.3	276.28	1	276.50	270.50	6.3	12,526	0.05%
2021/03/05	3.2	275.50	1	278.50	275.00	2.2	12,528	0.02%
2021/03/04	5.3	281.42	1	281.50	281.00	4.3	12,597	0.03%
2021/03/03	4.1	285.48	2	288.50	289.00	2.1	12,531	0.02%
2021/03/02	1.2	292.17	64	288.64	288.00	-62.8	12,523	-0.50%
2021/02/26	12	286.00	69	287.99	280.50	-57	12,443	-0.46%
2021/02/25	4	291.63	7	293.14	294.50	-3	12,163	-0.02%
2021/02/24	9.1	297.49	1	299.50	294.00	8.1	12,077	0.07%
2021/02/23	3	297.19	2	301.25	303.00	1	11,987	0.01%
2021/02/22	6	300.58	1	306.50	301.00	5	11,955	0.04%
2021/02/19	48.1	298.61	2	299.50	300.00	46.1	11,887	0.39%
2021/02/18	37	306.34	5	306.60	306.00	32	11,834	0.27%
2021/02/17	233	292.46	15	293.53	299.50	218	11,619	1.88%	大買/鉅額交易
2021/02/05	30.1	279.39	1	281.00	280.50	29.1	11,080	0.26%
2021/02/04	0.1	285.50	1	286.50	287.00	-0.9	10,881	-0.01%
2021/02/03	34.1	286.50	0	0.00	284.00	34.1	10,819	0.32%
2021/02/02	5	287.90	1	292.00	286.00	4	10,738	0.04%
2021/02/01	11	282.00	3	285.00	285.00	8	10,605	0.08%
2021/01/29	12	284.67	2	296.75	282.50	10	10,611	0.09%
2021/01/28	24	287.50	0	0.00	287.50	24	10,465	0.23%
2021/01/27	2.2	286.15	0	0.00	287.50	2.2	10,350	0.02%
2021/01/26	5.1	290.88	0	0.00	289.00	5.1	10,236	0.05%
2021/01/25	1.2	288.75	7	293.86	295.50	-5.8	10,157	-0.06%
2021/01/22	6.1	291.44	0	0.00	291.00	6.1	10,248	0.06%
2021/01/21	2	297.25	0	0.00	299.00	2	10,109	0.02%
2021/01/20	1	293.50	42	293.57	294.50	-41	10,044	-0.41%
2021/01/19	0	0.00	3	294.67	294.00	-3	9,992	-0.03%
2021/01/18	11.1	287.98	2	286.25	289.50	9.1	9,867	0.09%
2021/01/15	6.7	301.09	3	300.67	299.50	3.7	9,503	0.04%
2021/01/14	3.1	306.52	7	304.86	306.00	-3.9	9,217	-0.04%
2021/01/13	10.1	311.87	1	312.50	312.50	9.1	8,987	0.10%
2021/01/12	4.6	317.01	4	316.88	314.00	0.6	8,809	0.01%
2021/01/11	8.1	308.00	5	311.50	313.00	3.1	8,579	0.04%
2021/01/08	5.1	310.35	5	315.50	310.00	0.1	8,383	0.00%
2021/01/07	2.1	318.33	7	308.57	316.00	-4.9	7,990	-0.06%
2021/01/06	16	295.16	9	292.85	298.00	7	7,644	0.09%
2021/01/05	3	277.33	1	270.00	276.50	2	7,261	0.03%
2021/01/04	1.2	263.50	1	269.00	265.00	0.2	7,118	0.00%
2020/12/30	0	0.00	1	258.00	260.00	-1	7,019	-0.01%
2020/12/28	0	0.00	1	255.00	254.50	-1	7,092	-0.01%
2020/12/23	0	0.00	1	248.00	248.00	-1	7,158	-0.01%
2020/12/22	4	250.38	0	0.00	247.00	4	7,235	0.06%
2020/12/21	0	0.00	4	253.25	258.00	-4	7,255	-0.06%
2020/12/16	1	247.50	0	0.00	248.00	1	7,098	0.01%
2020/12/11	2	246.50	0	0.00	250.50	2	6,871	0.03%
2020/12/10	1	247.00	0	0.00	248.00	1	6,838	0.01%
2020/12/09	0	0.00	1	251.50	251.00	-1	6,814	-0.01%
2020/12/08	4	246.88	2	247.75	249.00	2	6,771	0.03%
2020/12/07	4	253.38	3	254.33	250.00	1	6,635	0.02%
2020/12/04	0	0.00	2.1	243.19	247.00	-2.1	6,466	-0.03%
2020/12/02	0	0.00	1	230.50	232.00	-1	6,322	-0.02%
2020/12/01	1	224.50	1	229.00	227.00	0	6,360	0.00%
2020/11/30	1	220.50	1	225.00	224.50	0	6,277	0.00%
2020/11/27	1	219.50	6	220.00	220.00	-5	6,122	-0.08%
2020/11/26	0	0.00	3	214.67	216.00	-3	6,102	-0.05%
2020/11/24	2	208.00	0	0.00	209.50	2	6,033	0.03%
2020/11/23	1	210.52	2	212.50	212.00	-1	6,041	-0.02%
2020/11/20	2	208.00	1	210.00	209.00	1	5,974	0.02%
2020/11/17	0	0.00	2	204.75	205.50	-2	6,011	-0.03%
2020/11/16	0	0.00	2	201.00	202.00	-2	6,079	-0.03%
2020/11/13	3	198.17	1	198.50	200.50	2	6,028	0.03%
2020/11/12	0	201.00	9	200.39	202.00	-9	6,023	-0.15%
2020/11/10	2	192.25	0	0.00	193.00	2	5,866	0.03%
2020/11/09	0	0.00	1	199.00	197.50	-1	5,906	-0.02%
2020/11/06	0	0.00	1	197.50	194.50	-1	6,009	-0.02%
2020/11/03	2	188.00	0	0.00	188.00	2	6,046	0.03%
2020/10/30	5	193.30	0	0.00	190.00	5	6,184	0.08%
2020/10/29	1	197.00	0	0.00	195.00	1	6,153	0.02%
2020/10/28	1	199.00	0.2	200.00	200.50	0.8	6,284	0.01%
2020/10/27	0	0.00	8	201.81	203.00	-8	6,435	-0.12%
2020/10/26	5	196.00	5	194.50	194.50	0	6,622	0.00%
2020/10/23	1	193.00	0	0.00	192.00	1	6,806	0.01%
2020/10/19	0	0.00	2	197.25	196.50	-2	7,184	-0.03%
2020/10/16	0	0.00	0.5	193.50	195.00	-0.5	7,338	-0.01%
2020/10/12	0	196.00	3	196.83	196.00	-3	7,604	-0.04%
2020/10/08	0	0.00	1	192.50	193.00	-1	7,574	-0.01%
2020/10/05	1	188.00	1	191.50	189.50	0	7,735	0.00%
2020/09/30	3	188.50	0	0.00	189.00	3	7,780	0.04%
2020/09/29	1	184.00	2	186.00	185.00	-1	7,853	-0.01%
2020/09/25	2	179.25	0	0.00	176.50	2	8,133	0.02%
2020/09/24	0	0.00	1	183.00	183.00	-1	8,207	-0.01%
2020/09/21	0	0.00	1.1	191.35	190.00	-1.1	8,367	-0.01%
2020/09/18	0	0.00	1	191.00	191.00	-1	8,586	-0.01%
2020/09/17	0	0.00	2	191.25	191.00	-2	8,638	-0.02%
2020/09/16	1.1	189.67	0	0.00	191.00	1.1	8,829	0.01%
2020/09/15	0	0.00	1	190.50	188.50	-1	8,983	-0.01%
2020/09/11	0	0.00	1	186.00	187.50	-1	9,408	-0.01%
2020/09/10	1	183.50	1	185.50	185.50	0	9,502	0.00%
2020/09/08	0	185.00	0	0.00	184.50	0	9,664	0.00%
2020/09/07	1	185.00	0	0.00	182.00	1	9,760	0.01%
2020/09/04	1	185.50	0	0.00	186.00	1	9,838	0.01%
2020/09/03	1	189.50	2	192.50	191.50	-1	9,881	-0.01%
2020/09/02	3	190.33	0	0.00	189.50	3	10,189	0.03%
2020/09/01	1	188.00	0	0.00	190.50	1	10,200	0.01%
2020/08/31	5	190.60	0	0.00	189.00	5	10,210	0.05%
2020/08/28	1	192.00	2	193.25	194.00	-1	10,300	-0.01%
2020/08/27	3	193.33	0	0.00	193.50	3	10,476	0.03%
2020/08/26	2	196.25	1	197.00	197.00	1	10,533	0.01%
2020/08/25	0	0.00	1	200.00	195.50	-1	10,654	-0.01%
2020/08/24	0	0.00	4	194.75	197.00	-4	10,689	-0.04%
2020/08/21	6	190.25	1	191.50	191.00	5	10,666	0.05%
2020/08/20	7.1	195.01	1	200.00	190.50	6.1	10,526	0.06%
2020/08/19	0	0.00	3	204.33	200.00	-3	10,394	-0.03%
2020/08/18	1	200.00	1	203.00	201.50	0	10,373	0.00%
2020/08/17	0	0.00	2	203.50	204.00	-2	10,355	-0.02%
2020/08/13	1	199.50	2	202.00	201.50	-1	10,366	-0.01%
2020/08/12	2	195.03	0	0.00	198.50	2	10,322	0.02%
2020/08/11	1	200.00	1	204.00	199.50	0	10,220	0.00%
2020/08/10	1	201.50	1	200.00	201.50	0	10,180	0.00%
2020/08/07	3	201.67	0	0.00	200.50	3	10,186	0.03%
2020/08/06	1	201.50	0	0.00	204.50	1	10,203	0.01%
2020/08/05	2	203.00	0	0.00	204.50	2	10,186	0.02%
2020/08/04	0	0.00	3	205.33	207.50	-3	10,090	-0.03%
2020/08/03	1	202.00	2	205.50	202.50	-1	9,991	-0.01%
2020/07/31	0	0.00	7.1	199.44	200.00	-7.1	9,801	-0.07%
2020/07/30	2	200.25	5	200.50	197.50	-3	9,591	-0.03%
2020/07/29	4	188.13	6	191.58	191.00	-2	9,357	-0.02%
2020/07/28	1	187.50	2	190.50	187.00	-1	9,273	-0.01%
2020/07/27	3	188.67	0	0.00	188.50	3	9,361	0.03%
2020/07/24	3	186.33	0	0.00	184.50	3	9,299	0.03%
2020/07/23	7	189.07	0	0.00	190.00	7	9,220	0.08%
2020/07/22	23	192.89	5	191.20	192.50	18	9,198	0.20%
2020/07/21	2	184.50	1	187.50	185.50	1	9,011	0.01%
2020/07/17	5	186.30	9	186.72	184.00	-4	8,887	-0.05%
2020/07/16	3	183.17	7	185.21	185.00	-4	8,791	-0.05%
2020/07/15	5	185.20	1	186.50	184.50	4	8,756	0.05%
2020/07/14	0	0.00	11	184.59	185.00	-11	8,739	-0.13%
2020/07/13	4	184.38	11	185.73	186.50	-7	8,712	-0.08%
2020/07/10	10	180.35	15	182.07	183.50	-5	8,784	-0.06%
2020/07/09	7	181.43	8	182.38	180.50	-1	8,750	-0.01%
2020/07/08	15.1	179.60	2	179.00	179.50	13.1	8,643	0.15%
2020/07/07	1	179.00	1	173.00	175.00	0	8,588	0.00%
2020/07/06	3	178.83	3	176.67	176.50	0	8,511	0.00%
2020/07/03	0	0.00	1	170.00	169.50	-1	8,319	-0.01%
2020/07/02	5	165.50	0	0.00	165.50	5	8,224	0.06%
2020/07/01	1	169.00	22	169.50	169.50	-21	8,169	-0.26%
2020/06/29	0	0.00	2	168.75	168.50	-2	8,034	-0.02%
2020/06/24	1	167.00	0	0.00	168.00	1	7,845	0.01%
2020/06/23	27	169.81	32	168.73	170.00	-5	7,789	-0.06%
2020/06/22	2	166.50	10	168.20	169.00	-8	7,631	-0.10%
2020/06/19	43	166.07	8	165.63	166.50	35	7,541	0.46%
2020/06/18	1	161.00	1	163.00	162.50	0	7,329	0.00%
2020/06/12	14	153.86	12	155.17	155.00	2	7,240	0.03%
2020/06/11	6	159.41	2.3	156.43	156.50	3.7	7,220	0.05%
2020/06/10	18	161.06	17	161.41	160.50	1	7,181	0.01%
2020/06/09	2	160.00	2	160.00	159.00	0	7,355	0.00%
2020/06/03	0	0.00	10	149.45	151.50	-10	7,156	-0.14%
2020/06/01	0	0.00	12	141.46	144.00	-12	6,888	-0.17%
2020/05/28	7	138.50	0	0.00	139.00	7	6,715	0.10%
2020/05/27	0	0.00	5	141.00	141.00	-5	6,761	-0.07%
2020/05/26	0	0.00	1	140.00	140.00	-1	6,808	-0.01%
2020/05/22	6	138.17	0	0.00	138.00	6	6,852	0.09%
2020/05/19	1	139.50	7	140.50	141.00	-6	6,855	-0.09%
2020/05/18	1	137.00	0	0.00	137.00	1	6,816	0.01%
2020/05/15	6	137.42	1	138.00	138.50	5	6,829	0.07%
2020/05/14	2	141.00	10	141.50	140.00	-8	6,788	-0.12%
2020/05/13	6	136.02	2	137.25	140.50	4	6,751	0.06%
2020/05/12	3	137.17	2	138.25	137.00	1	6,687	0.01%
2020/05/11	0	0.00	6	140.83	140.00	-6	6,679	-0.09%
2020/05/07	1	137.50	1	138.50	139.00	0	6,695	0.00%
2020/05/06	2	137.75	2	138.50	138.50	0	6,732	0.00%
2020/05/05	1	138.00	2	139.00	139.00	-1	6,692	-0.01%
2020/05/04	3	136.67	0	0.00	136.00	3	6,700	0.04%
2020/04/30	1	141.50	9	141.17	140.00	-8	6,627	-0.12%
2020/04/29	0	0.00	5	137.00	138.00	-5	6,460	-0.08%
2020/04/28	1	134.00	4	135.25	135.00	-3	6,480	-0.05%
2020/04/27	3	133.33	3	133.33	133.50	0	6,652	0.00%
2020/04/23	1	132.00	1	132.50	129.50	0	6,769	0.00%
2020/04/22	0	0.00	1	130.50	131.00	-1	6,800	-0.01%
2020/04/21	1	131.50	1	132.50	128.50	0	6,834	0.00%
2020/04/20	1	131.50	0	0.00	131.00	1	6,824	0.01%
2020/04/17	2	134.75	2	135.50	134.50	0	6,786	0.00%
2020/04/16	2	134.00	1	134.50	134.00	1	6,778	0.01%
2020/04/15	2	137.00	2	137.75	136.50	0	6,857	0.00%
2020/04/14	1	131.00	2	132.00	132.00	-1	6,752	-0.01%
2020/04/13	5	125.00	0	0.00	125.00	5	6,728	0.07%
2020/04/08	0	0.00	5	123.00	125.00	-5	6,739	-0.07%
2020/04/07	2	121.00	1	122.00	121.00	1	6,709	0.01%
2020/04/06	2	118.00	2	118.25	119.00	0	6,804	0.00%
2020/03/30	1	118.00	2	118.50	119.50	-1	6,668	-0.01%
2020/03/27	1	118.00	0	0.00	118.00	1	6,654	0.02%
2020/03/24	0	0.00	1	114.50	115.00	-1	6,667	-0.01%
2020/03/23	5	112.40	4	113.00	112.50	1	6,714	0.01%
2020/03/20	6	114.50	4	117.75	117.50	2	6,693	0.03%
2020/03/19	0.2	111.00	0	0.00	111.00	0.2	6,643	0.00%
2020/03/17	5	116.70	4	118.00	115.50	1	6,554	0.02%
2020/03/16	1	117.02	0	0.00	118.00	1	6,460	0.02%
2020/03/13	7	112.00	10	113.05	120.00	-3	6,356	-0.05%
2020/03/12	8	128.19	0	0.00	123.50	8	6,073	0.13%
2020/03/11	1	133.50	1	134.00	133.00	0	5,867	0.00%
2020/03/10	6	133.17	1	131.50	133.00	5	5,832	0.09%
2020/03/09	5	136.00	0	0.00	133.00	5	5,776	0.09%
2020/03/06	4	138.75	1	139.50	138.50	3	5,654	0.05%
2020/03/04	0	0.00	1	139.50	140.00	-1	5,743	-0.02%
2020/03/03	0	0.00	1	138.50	138.00	-1	5,843	-0.02%
2020/02/27	2	141.50	1	142.00	140.00	1	5,910	0.02%
2020/02/26	2	141.50	3	142.00	142.00	-1	5,842	-0.02%
2020/02/25	6	140.08	0	0.00	141.00	6	5,806	0.10%
2020/02/24	3	141.67	2	142.25	141.50	1	5,792	0.02%
2020/02/21	2	144.00	2	144.75	144.50	0	5,787	0.00%
2020/02/20	2	143.75	2	144.50	144.00	0	5,860	0.00%
2020/02/19	1	144.00	2	144.50	143.50	-1	5,833	-0.02%
2020/02/18	1	143.00	0	0.00	142.00	1	5,914	0.02%
2020/02/17	2	144.50	0	0.00	144.50	2	5,893	0.03%
2020/02/14	2	144.75	3	145.67	146.50	-1	5,939	-0.02%
2020/02/13	2	144.51	4	145.38	145.50	-2	5,910	-0.03%
2020/02/12	1	144.00	2	144.75	144.00	-1	5,916	-0.02%
2020/02/11	1	142.50	1	143.00	142.50	0	5,928	0.00%
2020/02/10	1	142.00	1	143.00	143.00	0	6,084	0.00%
2020/02/07	5	144.60	2	146.00	143.50	3	6,221	0.05%
2020/02/06	0	0.00	1	147.00	147.00	-1	6,445	-0.02%
2020/02/05	0	0.00	3	145.50	145.50	-3	6,521	-0.05%
2020/02/04	1	142.50	0	0.00	142.50	1	6,507	0.02%
2020/02/03	2	138.25	1	139.00	140.50	1	6,618	0.02%
2020/01/31	5	144.10	5	145.10	143.00	0	6,656	0.00%
2020/01/30	10	145.00	0	0.00	143.00	10	6,897	0.14%
2020/01/20	0.2	152.50	0	0.00	152.50	0.2	6,756	0.00%
2020/01/17	0.2	151.50	0	0.00	152.00	0.2	6,685	0.00%
2020/01/16	0	0.00	2	149.75	151.00	-2	6,757	-0.03%
2020/01/15	2	148.75	0	0.00	148.50	2	6,755	0.03%
2020/01/14	1	149.52	3	150.50	151.00	-2	6,760	-0.03%
2020/01/13	1	149.00	0	0.00	149.50	1	6,828	0.01%
2020/01/10	1	154.00	0	0.00	151.00	1	6,891	0.01%
2020/01/09	0	0.00	11	151.32	152.00	-11	6,880	-0.16%
2020/01/08	1	148.00	0	0.00	148.00	1	6,866	0.01%
2020/01/07	2.1	147.81	2	149.50	149.00	0.1	6,885	0.00%
2020/01/06	3.1	148.03	2	149.00	149.00	1.1	7,018	0.02%
2020/01/03	0	0.00	2	150.75	151.50	-2	7,172	-0.03%
2019/12/31	4	152.25	8	152.69	151.50	-4	7,212	-0.06%
2019/12/30	3	150.50	5	151.60	152.00	-2	7,322	-0.03%
2019/12/27	1	147.50	1	147.50	148.00	0	7,179	0.00%
2019/12/26	2	146.00	1	147.00	146.00	1	7,226	0.01%
2019/12/25	1	146.00	1	147.00	147.00	0	7,334	0.00%
2019/12/24	3	146.50	1	147.00	146.50	2	7,488	0.03%
2019/12/23	2	147.00	5	148.10	148.50	-3	7,697	-0.04%
2019/12/19	1	150.00	2	150.50	150.50	-1	8,048	-0.01%
2019/12/17	0	0.00	3	148.67	149.50	-3	8,012	-0.04%
2019/12/16	1	147.50	10	146.95	148.50	-9	7,995	-0.11%
2019/12/13	10	144.25	16	145.09	145.50	-6	7,920	-0.08%
2019/12/12	2	143.25	3	143.17	143.00	-1	7,841	-0.01%
2019/12/11	10	141.95	2	142.01	142.50	8	7,878	0.10%
2019/12/10	4	142.00	3	142.50	142.50	1	7,874	0.01%
2019/12/09	1	142.00	7	143.00	143.00	-6	7,882	-0.08%
2019/12/06	1	141.50	2	141.50	141.50	-1	7,794	-0.01%
2019/12/05	1	140.50	1	140.50	140.50	0	7,745	0.00%
2019/12/04	1	139.50	0	0.00	140.00	1	7,709	0.01%
2019/12/03	1	141.50	0	0.00	141.50	1	7,734	0.01%
2019/12/02	3	139.51	2	140.50	140.50	1	7,742	0.01%
2019/11/29	2	142.25	1	143.00	140.00	1	7,695	0.01%
2019/11/28	1	139.00	8	141.31	142.00	-7	7,588	-0.09%
2019/11/27	5	138.70	10	139.25	139.00	-5	7,523	-0.07%
2019/11/26	5	139.20	2	139.50	138.50	3	7,516	0.04%
2019/11/25	0	0.00	3	139.00	138.50	-3	7,374	-0.04%
2019/11/22	0	0.00	3	138.17	138.50	-3	7,445	-0.04%
2019/11/21	2	135.53	2	136.50	137.50	0	7,509	0.00%
2019/11/20	13	137.65	1	137.00	137.00	12	7,488	0.16%
2019/11/19	1	138.00	5	139.10	139.50	-4	7,466	-0.05%
2019/11/18	0	0.00	3	135.50	136.50	-3	7,375	-0.04%
2019/11/15	6	134.00	2	135.00	133.50	4	7,406	0.05%
2019/11/14	1	135.00	0	0.00	134.50	1	7,315	0.01%
2019/11/12	3	138.33	3	139.33	138.50	0	7,271	0.00%
2019/11/11	5	138.40	2	139.50	138.00	3	7,248	0.04%
2019/11/08	3	138.33	3	139.33	139.50	0	7,220	0.00%
2019/11/07	3	138.33	3	139.33	139.50	0	7,145	0.00%
2019/11/06	1	142.00	1	143.00	140.50	0	6,929	0.00%
2019/11/05	0	0.00	10	139.45	141.00	-10	6,785	-0.15%
2019/11/04	1	134.00	2	135.00	134.50	-1	6,596	-0.02%
2019/11/01	8	133.88	2	135.00	133.50	6	6,568	0.09%
2019/10/31	2	134.00	3	136.00	134.00	-1	6,637	-0.02%
2019/10/30	2	134.50	3	134.67	135.50	-1	6,636	-0.02%
2019/10/29	6	136.50	1	135.00	134.00	5	6,593	0.08%
2019/10/28	1	139.50	3	140.67	140.50	-2	6,289	-0.03%
2019/10/25	2	139.75	1	140.50	139.50	1	6,228	0.02%
2019/10/24	0	0.00	2	139.25	139.50	-2	6,184	-0.03%
2019/10/23	1	136.50	5	137.20	137.50	-4	6,128	-0.07%
2019/10/22	0	0.00	2	137.00	136.50	-2	6,120	-0.03%
2019/10/21	0	136.50	0	0.00	136.00	0	6,087	0.00%
2019/10/18	2	135.75	2	135.75	136.50	0	5,989	0.00%
2019/10/17	0	0.00	3	133.00	134.00	-3	5,908	-0.05%
2019/10/16	6	132.42	3	133.00	132.50	3	5,939	0.05%
2019/10/15	6	132.00	6	133.00	133.00	0	5,871	0.00%
2019/10/14	9	132.22	13	131.85	133.00	-4	5,856	-0.07%
2019/10/09	12	128.25	5	129.50	127.00	7	5,664	0.12%
2019/10/08	5	132.00	1	131.50	131.50	4	5,447	0.07%
2019/10/07	2	133.25	3	133.00	133.50	-1	5,436	-0.02%
2019/10/04	5	131.70	1	131.50	131.50	4	5,370	0.07%
2019/10/01	6	132.50	5	132.50	134.00	1	5,106	0.02%
2019/09/27	11	132.05	5	133.00	132.50	6	4,987	0.12%
2019/09/26	1	134.00	1	135.00	134.00	0	4,848	0.00%
2019/09/25	17	137.62	1	139.00	136.00	16	4,679	0.34%
2019/09/24	8	143.50	1	145.00	143.00	7	4,409	0.16%
2019/09/23	2	145.75	1	146.50	146.00	1	4,318	0.02%
2019/09/20	1	145.50	0	0.00	145.50	1	4,329	0.02%
2019/09/18	2	146.00	2	147.00	146.50	0	4,300	0.00%
2019/09/17	2	145.50	1	146.00	145.50	1	4,318	0.02%
2019/09/16	3	145.33	4	146.50	147.00	-1	4,436	-0.02%
2019/09/12	1	146.00	1	147.00	145.50	0	4,407	0.00%
2019/09/11	2	145.25	1	146.00	146.00	1	4,530	0.02%
2019/09/10	1	147.00	0	0.00	146.50	1	4,514	0.02%
2019/09/05	0	0.00	1	146.50	147.50	-1	4,620	-0.02%
2019/09/04	1	145.50	1	146.50	145.50	0	4,576	0.00%
2019/09/03	2	145.25	1	146.00	146.00	1	4,592	0.02%
2019/08/30	0	0.00	4	146.00	146.50	-4	4,674	-0.09%
2019/08/29	1	144.00	0	0.00	143.50	1	4,697	0.02%
2019/08/28	2	144.75	2	145.75	144.50	0	4,739	0.00%
2019/08/27	6	145.08	2	146.25	145.50	4	4,837	0.08%
2019/08/26	2	145.25	1	146.00	145.00	1	4,872	0.02%
2019/08/23	1	149.00	0	0.00	148.50	1	4,880	0.02%
2019/08/20	0	0.00	1	150.00	152.00	-1	5,325	-0.02%
2019/08/19	0	0.00	1	147.50	148.00	-1	5,406	-0.02%
2019/08/16	2	146.50	1	147.50	146.50	1	5,531	0.02%
2019/08/14	1	149.00	1	150.00	149.00	0	5,652	0.00%
2019/08/13	1	148.50	0	0.00	148.00	1	5,697	0.02%
2019/08/07	1	148.50	1	149.50	149.50	0	5,834	0.00%
2019/08/06	1	145.00	2	147.75	148.50	-1	5,902	-0.02%
2019/08/05	1	148.50	0	0.00	148.50	1	5,832	0.02%
2019/08/02	2	149.25	1	149.50	152.50	1	5,845	0.02%
2019/08/01	1	155.50	44	153.52	153.00	-43	5,810	-0.74%
2019/07/31	12	151.67	3	150.50	151.50	9	5,702	0.16%
2019/07/30	21	150.29	1	149.50	149.00	20	5,719	0.35%
2019/07/29	15	150.00	0	0.00	150.00	15	5,816	0.26%
2019/07/26	1	148.50	1	149.50	150.50	0	5,906	0.00%
2019/07/23	2	148.00	3	149.17	149.50	-1	5,877	-0.02%
2019/07/22	1	148.50	0	0.00	148.00	1	5,862	0.02%
2019/07/19	1	148.50	2	149.00	148.00	-1	5,882	-0.02%
2019/07/18	2	148.00	0	0.00	147.50	2	5,889	0.03%
2019/07/10	1	151.50	0	0.00	151.50	1	5,659	0.02%
2019/07/01	0	0.00	1	161.00	160.50	-1	6,084	-0.02%
2019/06/27	4	154.00	0	0.00	156.00	4	6,059	0.07%
2019/06/19	0	0.00	2	158.00	158.00	-2	6,030	-0.03%
2019/05/30	0	0.00	3	141.33	142.50	-3	6,859	-0.04%
2019/05/28	1	139.00	0	0.00	138.00	1	7,099	0.01%
2019/05/27	2	139.00	2	140.00	140.00	0	6,841	0.00%
2019/05/24	2	139.00	5	140.00	140.00	-3	6,832	-0.04%
2019/05/23	1	139.00	0	0.00	136.50	1	6,779	0.01%
2019/05/22	1	140.50	1	139.50	140.50	0	6,709	0.00%
2019/05/21	0	0.00	50	143.78	143.00	-50	6,750	-0.74%
2019/05/10	0	0.00	19	150.00	150.50	-19	6,939	-0.27%
2019/05/09	1	151.00	0	0.00	151.00	1	6,955	0.01%
2019/05/06	2	153.00	0	0.00	153.50	2	7,030	0.03%
2019/05/03	1	159.50	0	0.00	160.50	1	7,026	0.01%
2019/05/02	1	159.50	0	0.00	159.50	1	7,058	0.01%
2019/04/26	0	0.00	1	160.50	161.00	-1	7,221	-0.01%
2019/04/22	1	159.50	1	160.50	160.00	0	7,772	0.00%
2019/04/19	1	159.00	1	159.50	159.00	0	7,897	0.00%
2019/04/17	1	162.00	2	161.50	162.00	-1	8,229	-0.01%
2019/04/15	1	162.00	0	0.00	162.00	1	8,716	0.01%
2019/04/10	0	0.00	7	165.57	166.00	-7	8,729	-0.08%
2019/04/09	1	162.50	0	0.00	164.00	1	8,641	0.01%
2019/03/29	0	0.00	0	159.00	159.00	0	8,306	0.00%
2019/03/26	1	160.50	0	0.00	162.00	1	8,422	0.01%
2019/03/25	2	155.75	1	158.00	156.00	1	8,371	0.01%
2019/03/22	0	0.00	2	161.00	161.50	-2	8,319	-0.02%
2019/03/21	0	0.00	13	159.65	160.50	-13	8,304	-0.16%
2019/03/18	9	150.61	0	0.00	151.50	9	8,092	0.11%
2019/03/14	1	149.00	2	150.00	150.00	-1	7,943	-0.01%
2019/03/13	0	0.00	2	147.50	148.00	-2	7,944	-0.03%
2019/03/12	3	145.33	0	0.00	144.00	3	7,799	0.04%
2019/03/08	1	150.50	0	0.00	150.50	1	7,599	0.01%
2019/03/04	0	0.00	8	158.56	157.00	-8	7,920	-0.10%
2019/02/21	1	154.50	0	0.00	155.00	1	7,759	0.01%
2019/02/20	0	0.00	2	155.00	154.50	-2	7,734	-0.03%
2019/02/14	0	0.00	1	156.00	154.50	-1	7,670	-0.01%
2019/01/30	0	0.00	1	149.00	151.00	-1	7,521	-0.01%
2019/01/29	20	149.25	0	0.00	149.00	20	7,570	0.26%
2019/01/24	0	0.00	10	152.00	152.50	-10	7,789	-0.13%
2019/01/23	10	149.00	0	0.00	149.50	10	8,076	0.12%
2019/01/22	1	151.00	0	0.00	151.50	1	8,212	0.01%
2019/01/18	6	148.42	15	150.50	150.50	-9	8,328	-0.11%
2019/01/17	10	150.45	9	152.06	150.00	1	8,329	0.01%
2019/01/15	0	0.00	20	147.53	150.00	-20	8,237	-0.24%
2019/01/14	0	0.00	1	142.50	142.00	-1	8,030	-0.01%
2019/01/10	0	0.00	11	143.91	145.00	-11	7,900	-0.14%
2019/01/09	0	0.00	4.2	144.71	144.50	-4.2	7,862	-0.05%
2019/01/08	1	139.50	5	140.40	140.50	-4	7,698	-0.05%
2019/01/07	0.2	136.50	23	135.46	138.00	-22.8	7,555	-0.30%
2019/01/04	6	129.75	10	130.70	131.00	-4	7,460	-0.05%
2019/01/03	3	128.83	7	129.43	130.00	-4	7,520	-0.05%
2019/01/02	6	128.75	4	129.38	127.00	2	7,561	0.03%
2018/12/28	4	128.50	6	129.08	129.50	-2	7,724	-0.03%
2018/12/24	2	128.25	1	128.50	128.00	1	8,272	0.01%
2018/12/22	2	128.50	2	129.00	128.50	0	8,506	0.00%
2018/12/21	13	129.88	2	129.75	128.00	11	9,013	0.12%
2018/12/20	6	132.75	18	133.00	133.00	-12	9,149	-0.13%
2018/12/18	6	129.75	6	130.50	132.00	0	9,055	0.00%
2018/12/14	3	129.50	3	130.00	131.50	0	9,179	0.00%
2018/12/13	1	129.50	6	130.33	131.00	-5	9,134	-0.05%
2018/12/06	4	125.38	3	126.50	127.50	1	9,369	0.01%
2018/12/03	3	129.50	2	129.50	130.00	1	9,468	0.01%
2018/11/30	3	128.50	6	129.75	130.00	-3	9,397	-0.03%
2018/11/29	6	128.50	6	130.00	128.50	0	9,248	0.00%
2018/11/28	0	0.00	1	128.00	128.00	-1	9,158	-0.01%
2018/11/27	0	0.00	6	124.50	126.50	-6	9,194	-0.07%
2018/11/26	3	121.50	3	122.00	122.00	0	9,369	0.00%
2018/11/22	7	123.64	1	123.50	121.00	6	10,201	0.06%
2018/11/21	0	0.00	4	125.88	125.50	-4	10,420	-0.04%
2018/11/20	4	125.50	2	126.25	125.50	2	10,316	0.02%
2018/11/16	0	0.00	2	127.50	128.50	-2	10,284	-0.02%
2018/11/15	3	129.00	0	0.00	127.50	3	10,238	0.03%
2018/11/14	0	0.00	3	130.00	130.00	-3	10,159	-0.03%
2018/11/13	3	125.00	3	125.50	129.00	0	10,116	0.00%
2018/11/12	3	129.00	3	130.00	128.50	0	10,074	0.00%
2018/11/09	4	129.00	2	130.00	128.00	2	10,063	0.02%
2018/11/08	1	130.50	1	131.50	130.00	0	10,040	0.00%
2018/11/07	2	129.25	3	130.00	130.00	-1	10,001	-0.01%
2018/11/06	5	127.70	6	128.00	127.50	-1	9,993	-0.01%
2018/11/05	3	129.50	3	130.00	129.00	0	9,888	0.00%
2018/11/02	3	128.50	4	129.25	129.00	-1	9,831	-0.01%
2018/11/01	3	130.50	10	131.10	130.00	-7	9,705	-0.07%
2018/10/31	5	128.30	8	129.00	130.00	-3	9,490	-0.03%
2018/10/30	9	123.22	39	124.18	125.00	-30	9,097	-0.33%
2018/10/29	6	122.00	6	122.75	119.50	0	8,878	0.00%
2018/10/26	11	121.41	6	122.25	121.50	5	8,811	0.06%
2018/10/25	4	119.88	3	120.50	121.50	1	8,785	0.01%
2018/10/24	9	121.44	12	122.13	123.00	-3	8,712	-0.03%
2018/10/22	4	121.00	7	122.21	122.50	-3	8,704	-0.03%
2018/10/19	6	119.08	9	119.11	118.50	-3	8,672	-0.03%
2018/10/18	0	0.00	1	118.50	119.50	-1	8,657	-0.01%
2018/10/17	3	121.00	3	122.00	117.00	0	8,641	0.00%
2018/10/16	3	118.50	3	119.00	119.00	0	8,558	0.00%
2018/10/12	1	116.50	3	117.00	118.50	-2	8,417	-0.02%
2018/10/11	10	110.85	8	111.25	111.50	2	8,264	0.02%
2018/10/09	4	117.00	4	116.25	117.50	0	8,067	0.00%
2018/10/08	18	115.31	2	116.00	114.50	16	8,002	0.20%
2018/10/05	13	117.31	2	117.50	118.50	11	7,868	0.14%
2018/10/04	2	124.00	8	124.38	123.50	-6	7,750	-0.08%
2018/10/03	10	125.40	6	125.75	125.00	4	7,668	0.05%
2018/10/02	8	127.19	5	127.90	128.00	3	7,578	0.04%
2018/10/01	8	131.50	3	130.33	129.50	5	7,478	0.07%
2018/09/28	13	130.69	42	130.40	131.00	-29	7,307	-0.40%
2018/09/27	8	124.50	11	125.45	125.50	-3	6,958	-0.04%
2018/09/26	7	120.00	7	120.50	119.50	0	6,730	0.00%
2018/09/25	7	120.00	7	120.50	120.00	0	6,701	0.00%
2018/09/21	9	119.83	8	120.88	119.00	1	6,672	0.01%
2018/09/20	9	119.72	10	120.15	120.00	-1	6,626	-0.02%
2018/09/19	9	119.33	7	120.07	119.50	2	6,571	0.03%
2018/09/18	10	118.85	10	119.65	120.00	0	6,572	0.00%
2018/09/17	3	116.00	9	117.83	120.00	-6	6,529	-0.09%
2018/09/14	3	116.00	6	116.50	116.50	-3	6,406	-0.05%
2018/09/13	3	115.50	0	0.00	116.00	3	6,389	0.05%
2018/09/12	10	116.75	4	116.75	116.50	6	6,347	0.09%
2018/09/11	0	0.00	1	119.50	118.50	-1	6,300	-0.02%
2018/09/10	6	117.67	8	118.25	119.50	-2	6,288	-0.03%
2018/09/07	7	119.36	23	120.39	120.50	-16	6,297	-0.25%
2018/09/06	9	120.33	9	121.00	121.50	0	6,211	0.00%
2018/09/05	3	122.33	0	0.00	122.00	3	6,193	0.05%
2018/09/04	2	124.00	7	124.43	124.00	-5	6,157	-0.08%
2018/09/03	4	120.88	4	121.88	121.50	0	6,137	0.00%
2018/08/31	6	121.08	9	122.50	123.00	-3	6,083	-0.05%
2018/08/30	13	121.92	12	122.42	121.00	1	5,859	0.02%
2018/08/29	12	117.08	34	117.56	118.50	-22	5,525	-0.40%
2018/08/28	5	111.50	21	109.48	112.00	-16	4,938	-0.32%
2018/08/27	0	0.00	5	104.70	105.50	-5	4,668	-0.11%
2018/08/24	10	104.85	7	105.57	104.50	3	4,706	0.06%
2018/08/23	5	106.50	5	107.00	106.50	0	4,798	0.00%
2018/08/17	0	0.00	1	105.50	105.00	-1	4,808	-0.02%
2018/08/15	10	106.00	10	106.50	105.50	0	4,796	0.00%
2018/08/14	6	106.08	5	106.50	106.50	1	4,780	0.02%
2018/08/13	0	0.00	1	105.00	105.00	-1	4,806	-0.02%
2018/08/10	8	107.00	0	0.00	106.00	8	4,780	0.17%
2018/08/08	0	0.00	1	109.00	109.50	-1	4,738	-0.02%
2018/08/07	0	0.00	10	107.75	108.00	-10	4,754	-0.21%
2018/08/06	3	107.00	0	0.00	107.00	3	4,773	0.06%
2018/08/03	14	107.43	16	108.00	108.00	-2	4,818	-0.04%
2018/08/02	3	107.00	3	108.00	106.50	0	4,838	0.00%
2018/08/01	12	106.63	7	108.00	107.50	5	4,820	0.10%
2018/07/31	0	0.00	8	106.19	106.50	-8	4,848	-0.16%
2018/07/30	21	105.45	20	104.50	104.50	1	4,968	0.02%
2018/07/27	0	0.00	10	107.45	108.00	-10	4,951	-0.20%
2018/07/19	1	103.00	0	0.00	103.00	1	5,549	0.02%
2018/07/16	1	104.50	0	0.00	104.00	1	5,822	0.02%
2018/07/13	5	104.00	5	104.50	105.00	0	5,909	0.00%
2018/07/12	5	101.50	0	0.00	101.50	5	5,945	0.08%
2018/07/11	0	0.00	5	101.50	102.50	-5	5,949	-0.08%
2018/07/10	6	102.08	5	102.50	102.50	1	5,980	0.02%
2018/07/09	0	0.00	4	102.00	102.00	-4	6,078	-0.07%
2018/07/06	1	99.20	2	99.95	99.20	-1	6,187	-0.02%
2018/07/05	6.2	99.58	0	0.00	98.90	6.2	6,144	0.10%
2018/07/04	4	101.38	2	101.50	101.50	2	6,001	0.03%
2018/06/29	5	108.50	0	0.00	109.50	5	5,980	0.08%
2018/06/27	1	107.50	5	107.50	107.50	-4	5,882	-0.07%
2018/06/26	6	108.92	2	108.50	108.00	4	5,854	0.07%
2018/06/22	5	110.00	0	0.00	110.50	5	5,854	0.09%
2018/06/21	4	111.38	3	112.50	110.50	1	5,847	0.02%
2018/06/20	1	111.00	0	0.00	111.00	1	5,962	0.02%
2018/06/19	6	111.42	0	0.00	110.50	6	6,028	0.10%
2018/06/15	11	113.00	0	0.00	113.50	11	6,015	0.18%
2018/06/14	9	114.78	0	0.00	114.00	9	6,025	0.15%
2018/06/13	10	116.50	3	117.00	117.00	7	6,070	0.12%
2018/06/12	5	115.70	0	0.00	115.00	5	6,134	0.08%
2018/06/11	5	116.30	14	116.36	116.50	-9	6,112	-0.15%
2018/06/06	0	0.00	6	113.33	113.00	-6	6,038	-0.10%
2018/06/05	11	112.23	3	112.50	112.00	8	6,142	0.13%
2018/06/04	7	114.00	1	114.00	114.50	6	6,145	0.10%
2018/06/01	0	0.00	5	113.00	114.50	-5	6,148	-0.08%
2018/05/31	6	111.50	7	112.07	111.00	-1	6,123	-0.02%
2018/05/30	6	112.00	5	112.50	112.00	1	6,035	0.02%
2018/05/28	1	113.50	0	0.00	113.50	1	6,090	0.02%
2018/05/25	0	0.00	2	113.50	115.00	-2	6,139	-0.03%
2018/05/24	2	112.50	2	113.50	112.50	0	6,122	0.00%
2018/05/23	2	112.50	0	0.00	112.50	2	6,122	0.03%
2018/05/22	3	116.00	0	0.00	114.50	3	6,103	0.05%
2018/05/21	5	117.50	8	116.69	117.50	-3	6,146	-0.05%
2018/05/17	0.2	114.00	0	0.00	113.50	0.2	6,104	0.00%
2018/05/14	6	115.42	6	115.92	115.50	0	6,168	0.00%
2018/05/11	6	115.17	5	116.50	114.00	1	6,146	0.02%
2018/05/10	5	115.00	6.1	114.59	115.00	-1.1	6,092	-0.02%
2018/05/09	13	113.31	12	114.13	113.00	1	6,041	0.02%
2018/05/08	6	114.50	9	114.39	114.50	-3	6,026	-0.05%
2018/05/07	7	111.07	13	111.65	112.00	-6	5,916	-0.10%
2018/05/04	0	0.00	5	106.10	107.00	-5	5,781	-0.09%
2018/05/03	6	104.75	0	0.00	104.00	6	5,706	0.11%
2018/05/02	6	108.00	4	109.13	108.00	2	5,589	0.04%
2018/04/30	5	108.00	1	108.50	108.00	4	5,522	0.07%
2018/04/27	4	110.38	2	111.50	110.00	2	5,526	0.04%
2018/04/26	6	111.58	5	112.00	110.00	1	5,608	0.02%
2018/04/25	6	112.25	0	0.00	111.50	6	5,573	0.11%
2018/04/24	9	109.83	6	109.83	111.50	3	5,640	0.05%
2018/04/23	6	115.58	0	0.00	114.50	6	5,572	0.11%
2018/04/20	5	118.60	0	0.00	119.00	5	5,540	0.09%
2018/04/19	1	120.00	0	0.00	120.00	1	5,458	0.02%
2018/04/18	1	118.00	1	119.50	120.00	0	5,417	0.00%
2018/04/17	5	120.20	4	120.00	120.00	1	5,419	0.02%
2018/04/16	1	121.00	3	121.50	121.50	-2	5,386	-0.04%
2018/04/13	19	120.84	0	0.00	120.50	19	5,338	0.36%
2018/04/12	11.2	124.36	0	0.00	123.50	11.2	5,212	0.21%
2018/04/11	1	127.50	0	0.00	126.50	1	5,060	0.02%
2018/04/10	1	127.50	0	0.00	127.50	1	5,064	0.02%
2018/04/03	4	128.25	0	0.00	128.00	4	5,119	0.08%
2018/04/02	3	130.50	3	131.50	130.00	0	5,126	0.00%
2018/03/31	2	130.75	0	0.00	130.50	2	5,146	0.04%
2018/03/30	3	130.50	4	131.25	130.00	-1	5,152	-0.02%
2018/03/29	1	128.50	2	129.75	130.00	-1	5,147	-0.02%
2018/03/28	6	129.25	0	0.00	128.50	6	5,137	0.12%
2018/03/27	0	0.00	7	130.00	131.50	-7	5,139	-0.14%
2018/03/26	8	126.13	3	126.83	127.00	5	5,070	0.10%
2018/03/23	5.5	127.36	4	128.13	128.00	1.5	4,954	0.03%
2018/03/22	10	131.20	0	0.00	130.00	10	4,823	0.21%
2018/03/21	1	133.50	3	133.00	132.50	-2	4,751	-0.04%
2018/03/20	5	132.30	0	0.00	132.00	5	4,792	0.10%
2018/03/19	9	134.44	0	0.00	134.50	9	4,704	0.19%
2018/03/16	3	136.00	3	136.17	136.00	0	4,649	0.00%
2018/03/15	2	136.00	2	136.50	136.50	0	4,569	0.00%
2018/03/14	0	0.00	2	136.50	136.50	-2	4,574	-0.04%
2018/03/13	4	136.25	1	136.50	137.00	3	4,595	0.07%
2018/03/12	5	134.70	4	135.75	135.50	1	4,581	0.02%
2018/03/09	9	135.39	4	135.38	135.50	5	4,492	0.11%
2018/03/07	10	137.50	3	138.50	137.00	7	4,389	0.16%
2018/03/05	6	139.83	7	140.00	138.50	-1	4,454	-0.02%
2018/03/02	4	137.63	3	138.50	138.00	1	4,494	0.02%
2018/03/01	0	0.00	3	140.00	139.50	-3	4,601	-0.07%
2018/02/27	6	139.67	0	0.00	139.00	6	4,674	0.13%
2018/02/26	0	0.00	8	139.63	139.50	-8	4,733	-0.17%
2018/02/23	3	137.83	0	0.00	138.00	3	4,763	0.06%
2018/02/21	5	136.00	5	137.00	137.50	0	4,918	0.00%
2018/02/12	5	135.00	0	0.00	135.00	5	4,873	0.10%
2018/02/09	7	132.50	4	134.13	134.50	3	4,935	0.06%
2018/02/08	3	136.50	3	137.50	137.00	0	4,890	0.00%
2018/02/07	4	138.25	18	139.11	137.00	-14	4,959	-0.28%
2018/02/06	23	138.24	7	138.07	138.50	16	4,932	0.32%
2018/02/05	6	144.00	4	145.00	145.00	2	4,842	0.04%
2018/02/02	3	146.00	3	147.00	147.00	0	4,851	0.00%
2018/02/01	0	0.00	11	147.77	147.00	-11	4,923	-0.22%
2018/01/31	6	146.58	5	147.10	147.00	1	5,023	0.02%
2018/01/30	3	146.00	6	146.50	146.00	-3	5,010	-0.06%
2018/01/29	20	147.68	5	149.00	146.50	15	5,007	0.30%
2018/01/26	4	147.75	0	0.00	147.50	4	4,981	0.08%
2018/01/25	2	149.00	1	151.00	147.50	1	5,045	0.02%
2018/01/23	1	150.00	0	0.00	147.50	1	5,113	0.02%
2018/01/22	4	145.63	18	146.86	149.00	-14	4,988	-0.28%
2018/01/19	0	0.00	18	144.06	144.50	-18	4,846	-0.37%
2018/01/18	4	143.00	10	141.85	143.00	-6	4,788	-0.13%
2018/01/17	1	138.50	0	0.00	139.00	1	4,719	0.02%
2018/01/16	1	139.00	13	138.58	140.00	-12	4,687	-0.26%
2018/01/15	6	136.50	3	137.50	137.00	3	4,663	0.06%
2018/01/12	3	136.67	0	0.00	136.50	3	4,699	0.06%
2018/01/11	10	136.55	0	0.00	136.50	10	4,674	0.21%
2018/01/10	5	138.10	0	0.00	138.50	5	4,667	0.11%
2018/01/09	3	140.17	0	0.00	140.00	3	4,728	0.06%
2018/01/08	4	140.38	6	140.92	140.50	-2	4,941	-0.04%
2018/01/05	2	139.00	3	140.17	140.50	-1	5,034	-0.02%
2018/01/03	6	138.75	3	139.00	139.00	3	5,157	0.06%
2018/01/02	12	141.38	0	0.00	141.00	12	5,128	0.23%